SR Historical Prices

Summary

Key Stock Metrics

65.15

(January 10, 2025)

52-Week Low

91.11

(November 11, 2025)

52-Week High

4709.00

(May 21, 2007)

All-Time High

82.56

(December 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-10	2262.50	2262.50	2231.25	2243.75	2396
1994-03-11	2250.00	2281.25	2243.75	2281.25	2286
1994-03-14	2281.25	2287.50	2268.75	2275.00	2418
1994-03-15	2268.75	2293.75	2268.75	2281.25	3460
1994-03-16	2281.25	2331.25	2275.00	2331.25	2384
1994-03-17	2331.25	2356.25	2331.25	2343.75	2770
1994-03-18	2343.75	2356.25	2312.50	2331.25	6922
1994-03-21	2331.25	2331.25	2318.75	2318.75	1644
1994-03-22	2318.75	2343.75	2312.50	2312.50	2110
1994-03-23	2318.75	2318.75	2275.00	2275.00	1494
1994-03-24	2275.00	2306.25	2268.75	2268.75	2196
1994-03-25	2275.00	2293.75	2243.75	2243.75	828
1994-03-28	2243.75	2262.50	2237.50	2262.50	1716
1994-03-29	2250.00	2268.75	2243.75	2243.75	852
1994-03-30	2243.75	2243.75	2225.00	2231.25	1786
1994-03-31	2237.50	2250.00	2225.00	2231.25	2876
1994-04-04	2181.25	2212.50	2175.00	2193.75	4088
1994-04-05	2212.50	2218.75	2200.00	2218.75	1992
1994-04-06	2218.75	2231.25	2206.25	2225.00	2732
1994-04-07	2218.75	2268.75	2212.50	2268.75	3336
1994-04-08	2250.00	2268.75	2231.25	2262.50	2060
1994-04-11	2262.50	2312.50	2256.25	2300.00	3178
1994-04-12	2300.00	2300.00	2281.25	2281.25	2522
1994-04-13	2287.50	2293.75	2281.25	2281.25	2050
1994-04-14	2287.50	2293.75	2268.75	2293.75	3252
1994-04-15	2293.75	2325.00	2287.50	2293.75	4404
1994-04-18	2300.00	2312.50	2281.25	2287.50	2590
1994-04-19	2300.00	2331.25	2293.75	2325.00	2818
1994-04-20	2318.75	2337.50	2318.75	2337.50	5500
1994-04-21	2337.50	2350.00	2325.00	2331.25	5164
1994-04-22	2325.00	2343.75	2325.00	2325.00	2762
1994-04-25	2325.00	2331.25	2325.00	2325.00	2282
1994-04-26	2318.75	2337.50	2300.00	2300.00	2088
1994-04-28	2300.00	2300.00	2250.00	2250.00	2416
1994-04-29	2275.00	2312.50	2268.75	2312.50	2014
1994-05-02	2306.25	2325.00	2300.00	2318.75	1926
1994-05-03	2325.00	2325.00	2309.38	2318.75	1422
1994-05-04	2318.75	2337.50	2312.50	2331.25	1254
1994-05-05	2343.75	2350.00	2331.25	2337.50	2474
1994-05-06	2318.75	2331.25	2306.25	2318.75	2526
1994-05-09	2318.75	2318.75	2300.00	2300.00	872
1994-05-10	2325.00	2343.75	2318.75	2337.50	2088
1994-05-11	2337.50	2337.50	2318.75	2331.25	1332
1994-05-12	2337.50	2368.75	2337.50	2362.50	1690
1994-05-13	2362.50	2362.50	2337.50	2356.25	1198
1994-05-16	2356.25	2393.75	2356.25	2393.75	1762
1994-05-17	2400.00	2425.00	2393.75	2412.50	2360
1994-05-18	2412.50	2481.25	2412.50	2481.25	6508
1994-05-19	2462.50	2525.00	2456.25	2525.00	7224
1994-05-20	2512.50	2512.50	2481.25	2481.25	4922
1994-05-23	2481.25	2481.25	2443.75	2443.75	2102
1994-05-24	2443.75	2481.25	2443.75	2462.50	2328
1994-05-25	2443.75	2450.00	2425.00	2437.50	3030
1994-05-26	2437.50	2456.25	2437.50	2456.25	5478
1994-05-27	2450.00	2481.25	2450.00	2475.00	916
1994-05-31	2450.00	2475.00	2443.75	2462.50	1290
1994-06-01	2462.50	2468.75	2450.00	2456.25	2968
1994-06-02	2456.25	2462.50	2456.25	2456.25	2036
1994-06-03	2456.25	2493.75	2456.25	2462.50	2876
1994-06-06	2475.00	2481.25	2468.75	2475.00	1224
1994-06-07	2468.75	2487.50	2468.75	2475.00	1524
1994-06-08	2475.00	2481.25	2468.75	2475.00	818
1994-06-09	2468.75	2475.00	2462.50	2475.00	1580
1994-06-10	2487.50	2493.75	2462.50	2462.50	1410
1994-06-13	2462.50	2481.25	2462.50	2481.25	822
1994-06-14	2456.25	2462.50	2456.25	2462.50	3002
1994-06-15	2462.50	2475.00	2456.25	2468.75	2294
1994-06-16	2462.50	2481.25	2462.50	2475.00	4748
1994-06-17	2481.25	2481.25	2450.00	2456.25	4466
1994-06-20	2456.25	2468.75	2456.25	2462.50	2598
1994-06-21	2450.00	2450.00	2400.00	2425.00	2380
1994-06-22	2425.00	2437.50	2412.50	2412.50	1238
1994-06-23	2418.75	2425.00	2412.50	2418.75	936
1994-06-24	2425.00	2425.00	2393.75	2393.75	3348
1994-06-27	2387.50	2418.75	2381.25	2412.50	2336
1994-06-28	2418.75	2418.75	2393.75	2418.75	1966
1994-06-29	2418.75	2443.75	2406.25	2431.25	3474
1994-06-30	2425.00	2425.00	2412.50	2418.75	1768
1994-07-01	2418.75	2418.75	2381.25	2387.50	2376
1994-07-05	2381.25	2406.25	2381.25	2400.00	994
1994-07-06	2393.75	2412.50	2393.75	2406.25	904
1994-07-07	2412.50	2425.00	2412.50	2412.50	870
1994-07-08	2387.50	2400.00	2381.25	2393.75	978
1994-07-11	2400.00	2400.00	2362.50	2375.00	1140
1994-07-12	2387.50	2387.50	2356.25	2375.00	1402
1994-07-13	2375.00	2393.75	2375.00	2375.00	1538
1994-07-14	2387.50	2425.00	2381.25	2418.75	1676
1994-07-15	2412.50	2412.50	2393.75	2393.75	3458
1994-07-18	2393.75	2412.50	2393.75	2406.25	1100
1994-07-19	2400.00	2406.25	2387.50	2393.75	1720
1994-07-20	2393.75	2406.25	2375.00	2400.00	2380
1994-07-21	2393.75	2412.50	2387.50	2406.25	1816
1994-07-22	2412.50	2412.50	2400.00	2400.00	1276
1994-07-25	2406.25	2412.50	2400.00	2406.25	502
1994-07-26	2400.00	2412.50	2400.00	2412.50	974
1994-07-27	2406.25	2406.25	2400.00	2406.25	2890
1994-07-28	2393.75	2418.75	2393.75	2406.25	1118
1994-07-29	2412.50	2437.50	2412.50	2431.25	1410
1994-08-01	2418.75	2431.25	2406.25	2431.25	672
1994-08-02	2425.00	2443.75	2425.00	2437.50	1056
1994-08-03	2431.25	2443.75	2412.50	2443.75	690
1994-08-04	2431.25	2443.75	2418.75	2437.50	2432
1994-08-05	2431.25	2431.25	2418.75	2425.00	862
1994-08-08	2425.00	2450.00	2412.50	2450.00	3602
1994-08-09	2450.00	2450.00	2437.50	2437.50	1082
1994-08-10	2443.75	2450.00	2437.50	2450.00	1074
1994-08-11	2450.00	2450.00	2425.00	2437.50	1738
1994-08-12	2425.00	2468.75	2418.75	2456.25	1018
1994-08-15	2462.50	2462.50	2431.25	2431.25	628
1994-08-16	2437.50	2462.50	2431.25	2456.25	1208
1994-08-17	2456.25	2456.25	2431.25	2431.25	1514
1994-08-18	2431.25	2443.75	2418.75	2425.00	2042
1994-08-19	2437.50	2443.75	2418.75	2437.50	3524
1994-08-22	2431.25	2456.25	2425.00	2437.50	1326
1994-08-23	2437.50	2475.00	2437.50	2450.00	1104
1994-08-24	2450.00	2493.75	2437.50	2493.75	1656
1994-08-25	2493.75	2512.50	2475.00	2512.50	4632
1994-08-26	2506.25	2531.25	2500.00	2531.25	1732
1994-08-29	2531.25	2543.75	2512.50	2537.50	2484
1994-08-30	2543.75	2562.50	2531.25	2556.25	2336
1994-08-31	2550.00	2568.75	2550.00	2556.25	1518
1994-09-01	2550.00	2556.25	2525.00	2531.25	1546
1994-09-02	2537.50	2537.50	2512.50	2525.00	966
1994-09-06	2525.00	2525.00	2506.25	2518.75	1280
1994-09-07	2518.75	2537.50	2506.25	2525.00	3388
1994-09-08	2531.25	2537.50	2518.75	2518.75	898
1994-09-09	2500.00	2506.25	2493.75	2506.25	2748
1994-09-12	2506.25	2512.50	2487.50	2500.00	1262
1994-09-13	2512.50	2531.25	2506.25	2506.25	2552
1994-09-14	2493.75	2512.50	2493.75	2506.25	634
1994-09-15	2500.00	2537.50	2500.00	2537.50	1498
1994-09-16	2537.50	2537.50	2506.25	2518.75	4940
1994-09-19	2518.75	2518.75	2493.75	2500.00	570
1994-09-20	2475.00	2493.75	2462.50	2462.50	3768
1994-09-21	2462.50	2493.75	2450.00	2481.25	3464
1994-09-22	2493.75	2500.00	2456.25	2462.50	2130
1994-09-23	2450.00	2462.50	2450.00	2450.00	2072
1994-09-26	2456.25	2468.75	2443.75	2456.25	1254
1994-09-27	2450.00	2468.75	2443.75	2456.25	5190
1994-09-28	2437.50	2475.00	2437.50	2456.25	3086
1994-09-29	2456.25	2462.50	2456.25	2456.25	1392
1994-09-30	2450.00	2450.00	2431.25	2437.50	2028
1994-10-03	2431.25	2431.25	2412.50	2418.75	1614
1994-10-04	2418.75	2418.75	2368.75	2375.00	2124
1994-10-05	2375.00	2375.00	2318.75	2343.75	2040
1994-10-06	2343.75	2356.25	2331.25	2343.75	1200
1994-10-07	2343.75	2362.50	2325.00	2350.00	1296
1994-10-10	2356.25	2362.50	2350.00	2362.50	430
1994-10-11	2375.00	2400.00	2375.00	2375.00	1528
1994-10-12	2387.50	2393.75	2375.00	2381.25	1202
1994-10-13	2393.75	2431.25	2393.75	2425.00	2412
1994-10-14	2431.25	2456.25	2425.00	2443.75	1962
1994-10-17	2456.25	2475.00	2443.75	2450.00	3194
1994-10-18	2450.00	2450.00	2437.50	2437.50	2594
1994-10-19	2431.25	2481.25	2425.00	2468.75	1762
1994-10-20	2456.25	2462.50	2443.75	2462.50	1228
1994-10-21	2462.50	2462.50	2450.00	2450.00	3476
1994-10-24	2450.00	2456.25	2425.00	2425.00	2314
1994-10-25	2425.00	2456.25	2418.75	2431.25	1878
1994-10-26	2443.75	2456.25	2425.00	2443.75	1496
1994-10-27	2450.00	2475.00	2443.75	2475.00	968
1994-10-28	2475.00	2537.50	2475.00	2537.50	3246
1994-10-31	2537.50	2556.25	2531.25	2531.25	1568
1994-11-01	2518.75	2525.00	2468.75	2475.00	1534
1994-11-02	2468.75	2506.25	2462.50	2481.25	6444
1994-11-03	2481.25	2512.50	2462.50	2493.75	4192
1994-11-04	2493.75	2493.75	2462.50	2462.50	2440
1994-11-07	2456.25	2481.25	2456.25	2468.75	3132
1994-11-08	2462.50	2487.50	2450.00	2468.75	2318
1994-11-09	2481.25	2500.00	2475.00	2487.50	2538
1994-11-10	2500.00	2500.00	2468.75	2468.75	2824
1994-11-11	2456.25	2456.25	2437.50	2437.50	1732
1994-11-14	2443.75	2475.00	2443.75	2456.25	1538
1994-11-15	2462.50	2481.25	2450.00	2468.75	2676
1994-11-16	2462.50	2468.75	2443.75	2462.50	3014
1994-11-17	2456.25	2462.50	2418.75	2437.50	2672
1994-11-18	2431.25	2437.50	2400.00	2418.75	3572
1994-11-21	2418.75	2437.50	2406.25	2412.50	1090
1994-11-22	2393.75	2412.50	2368.75	2368.75	5116
1994-11-23	2350.00	2406.25	2331.25	2387.50	2682
1994-11-25	2381.25	2406.25	2375.00	2387.50	768
1994-11-28	2375.00	2387.50	2356.25	2368.75	3416
1994-11-29	2368.75	2387.50	2350.00	2375.00	3308
1994-11-30	2381.25	2387.50	2350.00	2356.25	1650
1994-12-01	2356.25	2356.25	2318.75	2325.00	2714
1994-12-02	2331.25	2356.25	2318.75	2356.25	1558
1994-12-05	2362.50	2387.50	2362.50	2362.50	1596
1994-12-06	2362.50	2400.00	2362.50	2393.75	1780
1994-12-07	2381.25	2418.75	2381.25	2400.00	5554
1994-12-08	2393.75	2412.50	2368.75	2381.25	3330
1994-12-09	2375.00	2393.75	2368.75	2368.75	5116
1994-12-12	2368.75	2400.00	2368.75	2400.00	1728
1994-12-13	2400.00	2462.50	2400.00	2443.75	2066
1994-12-14	2443.75	2518.75	2443.75	2493.75	2486
1994-12-15	2487.50	2500.00	2475.00	2493.75	2564
1994-12-16	2512.50	2537.50	2506.25	2506.25	7052
1994-12-19	2500.00	2506.25	2481.25	2500.00	1282
1994-12-20	2500.00	2506.25	2468.75	2468.75	5422
1994-12-21	2468.75	2487.50	2468.75	2468.75	1686
1994-12-22	2468.75	2481.25	2468.75	2468.75	3442
1994-12-23	2475.00	2487.50	2475.00	2475.00	526
1994-12-27	2481.25	2487.50	2468.75	2475.00	1038
1994-12-28	2462.50	2462.50	2412.50	2418.75	2384
1994-12-29	2418.75	2437.50	2418.75	2418.75	1728
1994-12-30	2418.75	2425.00	2387.50	2387.50	1290
1995-01-03	2381.25	2425.00	2381.25	2418.75	2636
1995-01-04	2381.25	2393.75	2362.50	2387.50	2960
1995-01-05	2387.50	2393.75	2381.25	2381.25	3258
1995-01-06	2387.50	2393.75	2375.00	2381.25	2786
1995-01-09	2375.00	2387.50	2375.00	2381.25	958
1995-01-10	2387.50	2387.50	2381.25	2381.25	1548
1995-01-11	2387.50	2400.00	2368.75	2375.00	3310
1995-01-12	2375.00	2393.75	2368.75	2393.75	1240
1995-01-13	2412.50	2437.50	2412.50	2431.25	2392
1995-01-16	2443.75	2506.25	2443.75	2487.50	1482
1995-01-17	2475.00	2493.75	2462.50	2493.75	2450
1995-01-18	2493.75	2493.75	2468.75	2487.50	2432
1995-01-19	2475.00	2481.25	2468.75	2475.00	2350
1995-01-20	2493.75	2500.00	2481.25	2500.00	2782
1995-01-23	2475.00	2525.00	2468.75	2525.00	5198
1995-01-24	2525.00	2543.75	2518.75	2537.50	4232
1995-01-25	2531.25	2575.00	2531.25	2562.50	3384
1995-01-26	2562.50	2581.25	2556.25	2575.00	2358
1995-01-27	2587.50	2606.25	2587.50	2593.75	2002
1995-01-30	2600.00	2600.00	2587.50	2600.00	2240
1995-01-31	2587.50	2606.25	2575.00	2593.75	1506
1995-02-01	2593.75	2606.25	2581.25	2593.75	2172
1995-02-02	2587.50	2612.50	2575.00	2606.25	1726
1995-02-03	2618.75	2700.00	2618.75	2693.75	2442
1995-02-06	2693.75	2725.00	2687.50	2712.50	3426
1995-02-07	2725.00	2725.00	2662.50	2681.25	3256
1995-02-08	2675.00	2700.00	2675.00	2687.50	1112
1995-02-09	2675.00	2687.50	2675.00	2681.25	1532
1995-02-10	2687.50	2706.25	2662.50	2706.25	1942
1995-02-13	2681.25	2693.75	2668.75	2675.00	1870
1995-02-14	2675.00	2675.00	2637.50	2668.75	1712
1995-02-15	2687.50	2693.75	2675.00	2687.50	2640
1995-02-16	2693.75	2693.75	2650.00	2656.25	2956
1995-02-17	2656.25	2662.50	2643.75	2656.25	2366
1995-02-21	2650.00	2668.75	2650.00	2656.25	1480
1995-02-22	2650.00	2662.50	2643.75	2656.25	2608
1995-02-23	2662.50	2706.25	2656.25	2700.00	1876
1995-02-24	2712.50	2718.75	2681.25	2700.00	2172
1995-02-27	2675.00	2700.00	2662.50	2662.50	1238
1995-02-28	2675.00	2693.75	2668.75	2693.75	672
1995-03-01	2675.00	2681.25	2650.00	2656.25	944
1995-03-02	2650.00	2681.25	2643.75	2681.25	712
1995-03-03	2675.00	2687.50	2662.50	2668.75	2354
1995-03-06	2662.50	2675.00	2643.75	2675.00	998
1995-03-07	2668.75	2675.00	2631.25	2631.25	1806
1995-03-08	2643.75	2650.00	2600.00	2612.50	1234
1995-03-09	2618.75	2631.25	2606.25	2625.00	2452
1995-03-10	2643.75	2687.50	2637.50	2681.25	2300
1995-03-13	2681.25	2681.25	2668.75	2675.00	1458
1995-03-14	2681.25	2681.25	2650.00	2662.50	1594
1995-03-15	2662.50	2706.25	2662.50	2706.25	1678
1995-03-16	2706.25	2743.75	2706.25	2718.75	1842
1995-03-17	2725.00	2725.00	2687.50	2693.75	3854
1995-03-20	2687.50	2693.75	2668.75	2675.00	598
1995-03-21	2675.00	2706.25	2668.75	2668.75	1344
1995-03-22	2668.75	2687.50	2662.50	2681.25	1452
1995-03-23	2681.25	2712.50	2681.25	2687.50	2718
1995-03-24	2681.25	2712.50	2681.25	2712.50	948
1995-03-27	2725.00	2725.00	2693.75	2706.25	1724
1995-03-28	2706.25	2768.75	2706.25	2737.50	3836
1995-03-29	2737.50	2768.75	2693.75	2693.75	2484
1995-03-30	2700.00	2712.50	2681.25	2681.25	3086
1995-03-31	2687.50	2700.00	2668.75	2675.00	2936
1995-04-03	2668.75	2681.25	2662.50	2675.00	1750
1995-04-04	2675.00	2700.00	2675.00	2687.50	1730
1995-04-05	2687.50	2693.75	2668.75	2693.75	1482
1995-04-06	2706.25	2731.25	2706.25	2706.25	2428
1995-04-07	2725.00	2737.50	2712.50	2725.00	2398
1995-04-10	2712.50	2743.75	2706.25	2737.50	1348
1995-04-11	2743.75	2743.75	2700.00	2706.25	1470
1995-04-12	2700.00	2731.25	2700.00	2731.25	1444
1995-04-13	2737.50	2743.75	2731.25	2743.75	1286
1995-04-17	2750.00	2756.25	2700.00	2700.00	3166
1995-04-18	2706.25	2718.75	2656.25	2668.75	2354
1995-04-19	2675.00	2718.75	2662.50	2706.25	1006
1995-04-20	2700.00	2712.50	2693.75	2693.75	1508
1995-04-21	2725.00	2725.00	2712.50	2712.50	5690
1995-04-24	2706.25	2737.50	2693.75	2731.25	2354
1995-04-25	2718.75	2718.75	2700.00	2712.50	1202
1995-04-26	2712.50	2718.75	2693.75	2706.25	806
1995-04-27	2687.50	2706.25	2687.50	2700.00	602
1995-04-28	2700.00	2712.50	2681.25	2712.50	1254
1995-05-01	2712.50	2715.63	2687.50	2712.50	1844
1995-05-02	2700.00	2731.25	2700.00	2731.25	1090
1995-05-03	2743.75	2743.75	2718.75	2731.25	1016
1995-05-04	2737.50	2818.75	2737.50	2762.50	2500
1995-05-05	2775.00	2793.75	2750.00	2793.75	1926
1995-05-08	2781.25	2856.25	2781.25	2850.00	1360
1995-05-09	2856.25	2875.00	2781.25	2800.00	2094
1995-05-10	2800.00	2806.25	2756.25	2806.25	2666
1995-05-11	2806.25	2806.25	2781.25	2793.75	1082
1995-05-12	2787.50	2800.00	2787.50	2800.00	1052
1995-05-15	2800.00	2837.50	2800.00	2837.50	1044
1995-05-16	2837.50	2837.50	2806.25	2818.75	1278
1995-05-17	2825.00	2825.00	2800.00	2812.50	880
1995-05-18	2806.25	2818.75	2793.75	2812.50	1890
1995-05-19	2806.25	2818.75	2787.50	2818.75	2558
1995-05-22	2831.25	2868.75	2831.25	2850.00	2078
1995-05-23	2856.25	2868.75	2850.00	2862.50	1858
1995-05-24	2862.50	2887.50	2856.25	2881.25	2316
1995-05-25	2856.25	2875.00	2818.75	2868.75	2188
1995-05-26	2862.50	2862.50	2825.00	2837.50	1148
1995-05-30	2825.00	2862.50	2806.25	2862.50	1718
1995-05-31	2856.25	2900.00	2850.00	2900.00	2652
1995-06-01	2893.75	2918.75	2856.25	2856.25	2356
1995-06-02	2843.75	2931.25	2831.25	2893.75	4252
1995-06-05	2900.00	2906.25	2868.75	2881.25	1720
1995-06-06	2893.75	2906.25	2881.25	2893.75	1500
1995-06-07	2881.25	2881.25	2843.75	2856.25	1486
1995-06-08	2837.50	2850.00	2831.25	2843.75	1074
1995-06-09	2837.50	2843.75	2800.00	2818.75	3946
1995-06-12	2825.00	2843.75	2825.00	2825.00	1176
1995-06-13	2831.25	2875.00	2831.25	2850.00	1938
1995-06-14	2856.25	2875.00	2837.50	2862.50	822
1995-06-15	2862.50	2893.75	2862.50	2868.75	1332
1995-06-16	2900.00	2900.00	2862.50	2875.00	7914
1995-06-19	2862.50	2950.00	2862.50	2931.25	2230
1995-06-20	2931.25	2943.75	2918.75	2937.50	1308
1995-06-21	2943.75	2962.50	2918.75	2918.75	1394
1995-06-22	2937.50	2993.75	2931.25	2981.25	1892
1995-06-23	2975.00	2975.00	2906.25	2912.50	1622
1995-06-26	2906.25	2912.50	2887.50	2900.00	1400
1995-06-27	2906.25	2943.75	2906.25	2931.25	1778
1995-06-28	2925.00	2962.50	2918.75	2943.75	2868
1995-06-29	2943.75	2950.00	2856.25	2881.25	3000
1995-06-30	2893.75	2918.75	2881.25	2912.50	2258
1995-07-03	2900.00	2906.25	2862.50	2875.00	594
1995-07-05	2868.75	2887.50	2862.50	2868.75	1016
1995-07-06	2868.75	2931.25	2850.00	2931.25	1742
1995-07-07	2925.00	2943.75	2906.25	2925.00	1638
1995-07-10	2937.50	2950.00	2912.50	2912.50	1220
1995-07-11	2900.00	2937.50	2900.00	2906.25	994
1995-07-12	2881.25	2950.00	2875.00	2943.75	2482
1995-07-13	2931.25	2937.50	2912.50	2931.25	1834
1995-07-14	2925.00	2943.75	2900.00	2918.75	1334
1995-07-17	2918.75	2918.75	2893.75	2918.75	2590
1995-07-18	2912.50	2931.25	2900.00	2931.25	3830
1995-07-19	2925.00	2943.75	2900.00	2912.50	8790
1995-07-20	2918.75	2975.00	2912.50	2943.75	8328
1995-07-21	2943.75	2950.00	2918.75	2918.75	3738
1995-07-24	2925.00	3006.25	2912.50	3006.25	3582
1995-07-25	3006.25	3006.25	2962.50	3000.00	2338
1995-07-26	2987.50	3050.00	2987.50	3037.50	3144
1995-07-27	3043.75	3050.00	3031.25	3037.50	934
1995-07-28	3050.00	3050.00	3025.00	3031.25	960
1995-07-31	3025.00	3031.25	3018.75	3018.75	2140
1995-08-01	3018.75	3018.75	2981.25	2987.50	1432
1995-08-02	2987.50	3043.75	2987.50	3012.50	3866
1995-08-03	3000.00	3025.00	2993.75	3018.75	836
1995-08-04	3025.00	3025.00	3000.00	3018.75	588
1995-08-07	3025.00	3025.00	3000.00	3006.25	700
1995-08-08	3006.25	3037.50	3000.00	3025.00	1540
1995-08-09	3025.00	3031.25	3006.25	3006.25	530
1995-08-10	3012.50	3031.25	3000.00	3000.00	1046
1995-08-11	3000.00	3006.25	2993.75	3006.25	2114
1995-08-14	3006.25	3018.75	3000.00	3006.25	794
1995-08-15	3000.00	3012.50	2981.25	3000.00	5084
1995-08-16	3000.00	3000.00	2987.50	3000.00	1494
1995-08-17	3000.00	3012.50	2993.75	2993.75	1038
1995-08-18	3037.50	3043.75	3018.75	3031.25	2252
1995-08-21	3043.75	3081.25	3043.75	3050.00	1368
1995-08-22	3043.75	3050.00	3025.00	3031.25	1256
1995-08-23	3037.50	3037.50	3000.00	3012.50	1836
1995-08-24	2987.50	3025.00	2987.50	3012.50	1452
1995-08-25	3012.50	3050.00	3006.25	3043.75	2194
1995-08-28	3050.00	3131.25	3050.00	3125.00	1810
1995-08-29	3125.00	3125.00	3081.25	3087.50	2068
1995-08-30	3075.00	3125.00	3075.00	3118.75	1310
1995-08-31	3112.50	3125.00	3068.75	3068.75	2184
1995-09-01	3056.25	3112.50	3050.00	3112.50	1168
1995-09-05	3106.25	3150.00	3106.25	3150.00	1464
1995-09-06	3150.00	3200.00	3150.00	3193.75	2414
1995-09-07	3187.50	3193.75	3143.75	3156.25	2892
1995-09-08	3168.75	3175.00	3156.25	3175.00	1068
1995-09-11	3187.50	3200.00	3175.00	3187.50	770
1995-09-12	3193.75	3218.75	3193.75	3218.75	1230
1995-09-13	3212.50	3243.75	3193.75	3231.25	2312
1995-09-14	3237.50	3300.00	3231.25	3293.75	1324
1995-09-15	3362.50	3381.25	3325.00	3375.00	6366
1995-09-18	3381.25	3381.25	3300.00	3350.00	10742
1995-09-19	3350.00	3362.50	3325.00	3350.00	1938
1995-09-20	3356.25	3375.00	3350.00	3368.75	954
1995-09-21	3381.25	3387.50	3293.75	3331.25	1112
1995-09-22	3318.75	3343.75	3300.00	3337.50	1076
1995-09-25	3350.00	3350.00	3331.25	3350.00	1008
1995-09-26	3350.00	3375.00	3293.75	3312.50	1692
1995-09-27	3300.00	3325.00	3275.00	3293.75	3928
1995-09-28	3281.25	3293.75	3268.75	3287.50	2648
1995-09-29	3300.00	3343.75	3293.75	3306.25	3042
1995-10-02	3312.50	3312.50	3281.25	3287.50	2072
1995-10-03	3293.75	3306.25	3287.50	3306.25	2186
1995-10-04	3306.25	3318.75	3287.50	3306.25	1812
1995-10-05	3306.25	3306.25	3287.50	3306.25	1034
1995-10-06	3300.00	3318.75	3281.25	3312.50	1638
1995-10-09	3300.00	3312.50	3287.50	3306.25	1752
1995-10-10	3312.50	3325.00	3293.75	3318.75	2638
1995-10-11	3312.50	3318.75	3293.75	3312.50	1946
1995-10-12	3306.25	3318.75	3306.25	3312.50	2894
1995-10-13	3318.75	3343.75	3318.75	3343.75	2758
1995-10-16	3343.75	3343.75	3325.00	3331.25	1212
1995-10-17	3325.00	3343.75	3312.50	3343.75	10368
1995-10-18	3387.50	3437.50	3387.50	3412.50	3596
1995-10-19	3400.00	3406.25	3337.50	3350.00	3300
1995-10-20	3350.00	3350.00	3337.50	3343.75	3368
1995-10-23	3331.25	3356.25	3312.50	3350.00	2154
1995-10-24	3362.50	3368.75	3318.75	3350.00	1810
1995-10-25	3331.25	3356.25	3250.00	3268.75	4164
1995-10-26	3262.50	3262.50	3175.00	3181.25	2414
1995-10-27	3168.75	3318.75	3168.75	3300.00	3898
1995-10-30	3293.75	3293.75	3231.25	3262.50	1836
1995-10-31	3268.75	3281.25	3225.00	3225.00	1470
1995-11-01	3225.00	3275.00	3225.00	3256.25	1622
1995-11-02	3275.00	3318.75	3275.00	3287.50	1340
1995-11-03	3300.00	3325.00	3275.00	3293.75	1446
1995-11-06	3281.25	3306.25	3268.75	3300.00	702
1995-11-07	3300.00	3300.00	3250.00	3268.75	1244
1995-11-08	3275.00	3300.00	3256.25	3300.00	1816
1995-11-09	3318.75	3331.25	3287.50	3325.00	1284
1995-11-10	3306.25	3312.50	3275.00	3312.50	964
1995-11-13	3312.50	3343.75	3300.00	3331.25	1160
1995-11-14	3331.25	3343.75	3318.75	3318.75	1978
1995-11-15	3325.00	3331.25	3281.25	3331.25	1052
1995-11-16	3312.50	3343.75	3300.00	3312.50	1368
1995-11-17	3337.50	3343.75	3325.00	3337.50	1882
1995-11-20	3337.50	3368.75	3337.50	3362.50	1164
1995-11-21	3362.50	3375.00	3331.25	3375.00	3252
1995-11-22	3375.00	3375.00	3325.00	3350.00	672
1995-11-24	3350.00	3350.00	3337.50	3343.75	174
1995-11-27	3331.25	3393.75	3331.25	3393.75	1388
1995-11-28	3387.50	3450.00	3381.25	3431.25	1394
1995-11-29	3406.25	3425.00	3400.00	3406.25	3272
1995-11-30	3393.75	3437.50	3375.00	3412.50	1346
1995-12-01	3412.50	3475.00	3412.50	3431.25	1816
1995-12-04	3443.75	3475.00	3412.50	3462.50	1870
1995-12-05	3468.75	3468.75	3450.00	3468.75	944
1995-12-06	3481.25	3543.75	3456.25	3481.25	2142
1995-12-07	3475.00	3475.00	3387.50	3387.50	2926
1995-12-08	3387.50	3462.50	3387.50	3431.25	1542
1995-12-11	3443.75	3443.75	3425.00	3431.25	860
1995-12-12	3425.00	3425.00	3356.25	3356.25	2008
1995-12-13	3356.25	3387.50	3350.00	3387.50	1702
1995-12-14	3381.25	3381.25	3325.00	3331.25	1650
1995-12-15	3343.75	3418.75	3337.50	3412.50	6836
1995-12-18	3400.00	3412.50	3368.75	3381.25	2300
1995-12-19	3368.75	3425.00	3343.75	3406.25	2764
1995-12-20	3418.75	3450.00	3400.00	3431.25	2292
1995-12-21	3437.50	3456.25	3400.00	3400.00	1654
1995-12-22	3387.50	3431.25	3387.50	3400.00	1312
1995-12-26	3400.00	3418.75	3387.50	3418.75	606
1995-12-27	3431.25	3456.25	3400.00	3418.75	1298
1995-12-28	3406.25	3437.50	3393.75	3437.50	1000
1995-12-29	3450.00	3450.00	3375.00	3425.00	1848
1996-01-02	3406.25	3456.25	3400.00	3456.25	1542
1996-01-03	3468.75	3487.50	3443.75	3462.50	1872
1996-01-04	3462.50	3462.50	3350.00	3362.50	3704
1996-01-05	3362.50	3362.50	3331.25	3356.25	2074
1996-01-08	3343.75	3343.75	3325.00	3343.75	424
1996-01-09	3325.00	3325.00	3300.00	3314.06	1478
1996-01-10	3225.00	3243.75	3200.00	3225.00	2876
1996-01-11	3225.00	3231.25	3200.00	3231.25	1660
1996-01-12	3225.00	3256.25	3206.25	3250.00	2344
1996-01-15	3250.00	3250.00	3218.75	3243.75	964
1996-01-16	3231.25	3300.00	3212.50	3300.00	2968
1996-01-17	3300.00	3331.25	3268.75	3275.00	2220
1996-01-18	3281.25	3293.75	3262.50	3268.75	1968
1996-01-19	3231.25	3337.50	3231.25	3312.50	4592
1996-01-22	3312.50	3375.00	3306.25	3331.25	3444
1996-01-23	3325.00	3343.75	3325.00	3331.25	1148
1996-01-24	3343.75	3393.75	3331.25	3343.75	2242
1996-01-25	3350.00	3368.75	3331.25	3331.25	1424
1996-01-26	3337.50	3387.50	3337.50	3387.50	1984
1996-01-29	3375.00	3400.00	3375.00	3393.75	1636
1996-01-30	3400.00	3425.00	3393.75	3425.00	958
1996-01-31	3443.75	3456.25	3406.25	3456.25	1892
1996-02-01	3450.00	3481.25	3437.50	3468.75	2022
1996-02-02	3468.75	3500.00	3456.25	3487.50	2140
1996-02-05	3487.50	3550.00	3487.50	3550.00	2098
1996-02-06	3537.50	3556.25	3518.75	3556.25	1368
1996-02-07	3543.75	3575.00	3518.75	3562.50	1816
1996-02-08	3575.00	3775.00	3575.00	3700.00	6042
1996-02-09	3706.25	3743.75	3656.25	3700.00	3428
1996-02-12	3706.25	3793.75	3706.25	3762.50	2150
1996-02-13	3762.50	3843.75	3737.50	3743.75	3160
1996-02-14	3731.25	3762.50	3706.25	3718.75	1278
1996-02-15	3725.00	3762.50	3706.25	3725.00	1650
1996-02-16	3718.75	3718.75	3668.75	3687.50	2886
1996-02-20	3625.00	3662.50	3625.00	3637.50	4198
1996-02-21	3643.75	3725.00	3643.75	3725.00	2286
1996-02-22	3750.00	3781.25	3700.00	3775.00	2714
1996-02-23	3775.00	3793.75	3675.00	3712.50	3082
1996-02-26	3700.00	3712.50	3656.25	3662.50	2736
1996-02-27	3650.00	3662.50	3618.75	3662.50	2590
1996-02-28	3662.50	3712.50	3587.50	3587.50	2224
1996-02-29	3562.50	3643.75	3562.50	3593.75	2668
1996-03-01	3600.00	3675.00	3593.75	3675.00	3306
1996-03-04	3675.00	3687.50	3656.25	3668.75	1436
1996-03-05	3656.25	3706.25	3637.50	3687.50	1682
1996-03-06	3693.75	3700.00	3637.50	3643.75	1076
1996-03-07	3637.50	3668.75	3618.75	3631.25	3836
1996-03-08	3600.00	3612.50	3512.50	3512.50	4486
1996-03-11	3500.00	3543.75	3500.00	3512.50	5458
1996-03-12	3500.00	3525.00	3450.00	3500.00	4890
1996-03-13	3487.50	3537.50	3487.50	3512.50	2814
1996-03-14	3512.50	3543.75	3506.25	3506.25	3020
1996-03-15	3512.50	3512.50	3481.25	3493.75	4112
1996-03-18	3525.00	3650.00	3525.00	3587.50	2608
1996-03-19	3600.00	3625.00	3568.75	3575.00	7162
1996-03-20	3575.00	3606.25	3550.00	3587.50	924
1996-03-21	3575.00	3600.00	3556.25	3562.50	838
1996-03-22	3556.25	3587.50	3550.00	3568.75	1362
1996-03-25	3600.00	3656.25	3600.00	3625.00	2004
1996-03-26	3625.00	3650.00	3612.50	3631.25	1686
1996-03-27	3625.00	3675.00	3562.50	3568.75	2096
1996-03-28	3556.25	3575.00	3525.00	3568.75	2394
1996-03-29	3581.25	3581.25	3500.00	3500.00	2202
1996-04-01	3518.75	3625.00	3512.50	3612.50	1750
1996-04-02	3600.00	3606.25	3575.00	3606.25	1598
1996-04-03	3606.25	3606.25	3575.00	3593.75	852
1996-04-04	3593.75	3618.75	3575.00	3618.75	2380
1996-04-08	3550.00	3556.25	3462.50	3475.00	2766
1996-04-09	3468.75	3475.00	3425.00	3437.50	1898
1996-04-10	3431.25	3443.75	3406.25	3412.50	5544
1996-04-11	3412.50	3412.50	3325.00	3362.50	3072
1996-04-12	3362.50	3443.75	3350.00	3387.50	1870
1996-04-15	3406.25	3487.50	3406.25	3487.50	2508
1996-04-16	3487.50	3500.00	3406.25	3443.75	4596
1996-04-17	3431.25	3468.75	3425.00	3450.00	3322
1996-04-18	3462.50	3500.00	3450.00	3481.25	2506
1996-04-19	3512.50	3518.75	3487.50	3500.00	2964
1996-04-22	3512.50	3531.25	3481.25	3506.25	1152
1996-04-23	3518.75	3518.75	3481.25	3512.50	1242
1996-04-24	3525.00	3525.00	3493.75	3500.00	1144
1996-04-25	3493.75	3518.75	3462.50	3518.75	1636
1996-04-26	3518.75	3537.50	3487.50	3531.25	1294
1996-04-29	3506.25	3525.00	3487.50	3512.50	1276
1996-04-30	3500.00	3525.00	3493.75	3525.00	880
1996-05-01	3537.50	3537.50	3493.75	3506.25	1944
1996-05-02	3462.50	3487.50	3443.75	3443.75	2580
1996-05-03	3450.00	3487.50	3437.50	3468.75	1820
1996-05-06	3468.75	3481.25	3443.75	3468.75	3550
1996-05-07	3462.50	3493.75	3456.25	3456.25	2210
1996-05-08	3437.50	3537.50	3431.25	3531.25	3392
1996-05-09	3518.75	3575.00	3500.00	3512.50	1752
1996-05-10	3562.50	3606.25	3550.00	3587.50	5050
1996-05-13	3600.00	3675.00	3581.25	3656.25	2094
1996-05-14	3662.50	3675.00	3631.25	3650.00	1918
1996-05-15	3687.50	3687.50	3631.25	3650.00	2630
1996-05-16	3650.00	3668.75	3637.50	3656.25	946
1996-05-17	3687.50	3700.00	3668.75	3668.75	2586
1996-05-20	3675.00	3706.25	3662.50	3693.75	3428
1996-05-21	3700.00	3737.50	3681.25	3718.75	1392
1996-05-22	1862.50	1893.75	1856.25	1893.75	3232
1996-05-23	1893.75	1900.00	1850.00	1862.50	4394
1996-05-24	1868.75	1887.50	1868.75	1868.75	2018
1996-05-28	1875.00	1875.00	1843.75	1843.75	2510
1996-05-29	1831.25	1850.00	1812.50	1818.75	2952
1996-05-30	1812.50	1856.25	1800.00	1850.00	2168
1996-05-31	1856.25	1856.25	1806.25	1825.00	2794
1996-06-03	1806.25	1825.00	1806.25	1825.00	2948
1996-06-04	1843.75	1862.50	1831.25	1856.25	3026
1996-06-05	1862.50	1881.25	1843.75	1881.25	2116
1996-06-06	1881.25	1881.25	1856.25	1856.25	1722
1996-06-07	1831.25	1875.00	1831.25	1862.50	8752
1996-06-10	1862.50	1862.50	1831.25	1837.50	2746
1996-06-11	1850.00	1868.75	1831.25	1868.75	2536
1996-06-12	1862.50	1881.25	1831.25	1831.25	1986
1996-06-13	1818.75	1856.25	1818.75	1850.00	1558
1996-06-14	1856.25	1856.25	1831.25	1843.75	1628
1996-06-17	1843.75	1875.00	1837.50	1862.50	3042
1996-06-18	1868.75	1868.75	1843.75	1843.75	1880
1996-06-19	1843.75	1862.50	1837.50	1843.75	4736
1996-06-20	1856.25	1862.50	1837.50	1843.75	7486
1996-06-21	1850.00	1856.25	1843.75	1850.00	7898
1996-06-24	1850.00	1862.50	1850.00	1856.25	2844
1996-06-25	1862.50	1875.00	1856.25	1862.50	2512
1996-06-26	1862.50	1862.50	1843.75	1850.00	2296
1996-06-27	1837.50	1850.00	1825.00	1837.50	3154
1996-06-28	1831.25	1850.00	1825.00	1850.00	4572
1996-07-01	1856.25	1875.00	1850.00	1875.00	1962
1996-07-02	1856.25	1868.75	1856.25	1868.75	2394
1996-07-03	1856.25	1875.00	1856.25	1875.00	806
1996-07-05	1843.75	1843.75	1806.25	1812.50	1000
1996-07-08	1800.00	1800.00	1775.00	1781.25	2460
1996-07-09	1787.50	1818.75	1787.50	1806.25	3084
1996-07-10	1812.50	1831.25	1793.75	1825.00	2300
1996-07-11	1806.25	1812.50	1793.75	1806.25	3206
1996-07-12	1793.75	1818.75	1787.50	1800.00	3734
1996-07-15	1793.75	1806.25	1781.25	1787.50	3994
1996-07-16	1781.25	1806.25	1743.75	1800.00	5278
1996-07-17	1787.50	1793.75	1775.00	1793.75	2778
1996-07-18	1781.25	1837.50	1781.25	1812.50	2322
1996-07-19	1800.00	1818.75	1781.25	1793.75	3476
1996-07-22	1781.25	1818.75	1775.00	1800.00	2480
1996-07-23	1806.25	1812.50	1781.25	1787.50	2868
1996-07-24	1762.50	1818.75	1762.50	1800.00	2748
1996-07-25	1818.75	1825.00	1800.00	1812.50	3092
1996-07-26	1818.75	1818.75	1800.00	1818.75	1970
1996-07-29	1825.00	1837.50	1812.50	1831.25	3302
1996-07-30	1825.00	1831.25	1818.75	1825.00	2934
1996-07-31	1812.50	1850.00	1812.50	1837.50	3772
1996-08-01	1834.38	1875.00	1818.75	1875.00	5010
1996-08-02	1881.25	1912.50	1875.00	1912.50	3668
1996-08-05	1900.00	1925.00	1887.50	1900.00	3312
1996-08-06	1906.25	1918.75	1893.75	1912.50	1728
1996-08-07	1912.50	1918.75	1887.50	1906.25	2296
1996-08-08	1900.00	1906.25	1887.50	1900.00	1164
1996-08-09	1912.50	1918.75	1900.00	1912.50	1968
1996-08-12	1906.25	1937.50	1906.25	1931.25	2186
1996-08-13	1925.00	1925.00	1900.00	1912.50	1498
1996-08-14	1900.00	1925.00	1887.50	1925.00	2464
1996-08-15	1912.50	1931.25	1906.25	1912.50	2874
1996-08-16	1918.75	1956.25	1906.25	1956.25	2910
1996-08-19	1950.00	1975.00	1950.00	1968.75	2560
1996-08-20	1968.75	1975.00	1962.50	1968.75	2028
1996-08-21	1968.75	1975.00	1950.00	1962.50	2664
1996-08-22	1962.50	1987.50	1950.00	1987.50	1880
1996-08-23	1975.00	1981.25	1956.25	1968.75	3032
1996-08-26	1962.50	1962.50	1946.88	1962.50	1982
1996-08-27	1950.00	1962.50	1943.75	1956.25	7846
1996-08-28	1943.75	1962.50	1943.75	1962.50	9002
1996-08-29	1956.25	1962.50	1912.50	1931.25	5752
1996-08-30	1931.25	1937.50	1912.50	1918.75	3400
1996-09-03	1900.00	1937.50	1875.00	1925.00	4152
1996-09-04	1912.50	1931.25	1906.25	1931.25	1972
1996-09-05	1912.50	1925.00	1900.00	1906.25	2520
1996-09-06	1906.25	1956.25	1906.25	1943.75	2730
1996-09-09	1962.50	1962.50	1918.75	1956.25	2476
1996-09-10	1950.00	1975.00	1943.75	1956.25	3020
1996-09-11	1943.75	1975.00	1943.75	1975.00	2066
1996-09-12	1975.00	2000.00	1975.00	1993.75	3984
1996-09-13	2000.00	2050.00	2000.00	2043.75	4770
1996-09-16	2043.75	2075.00	2043.75	2062.50	6006
1996-09-17	2062.50	2068.75	2018.75	2031.25	3228
1996-09-18	2025.00	2031.25	2000.00	2006.25	2330
1996-09-19	2012.50	2012.50	1987.50	2000.00	2422
1996-09-20	2018.75	2025.00	2006.25	2006.25	7138
1996-09-23	1993.75	2043.75	1993.75	2037.50	2924
1996-09-24	2037.50	2056.25	2037.50	2043.75	2970
1996-09-25	2056.25	2062.50	2037.50	2037.50	1538
1996-09-26	2056.25	2056.25	2037.50	2037.50	3226
1996-09-27	2043.75	2056.25	2031.25	2050.00	1468
1996-09-30	2062.50	2068.75	2043.75	2050.00	1620
1996-10-01	2062.50	2075.00	2043.75	2068.75	2616
1996-10-02	2075.00	2087.50	2062.50	2075.00	3520
1996-10-03	2081.25	2081.25	2062.50	2081.25	3624
1996-10-04	2093.75	2143.75	2093.75	2137.50	2974
1996-10-07	2150.00	2156.25	2143.75	2156.25	5482
1996-10-08	2156.25	2156.25	2137.50	2150.00	1786
1996-10-09	2143.75	2143.75	2118.75	2131.25	5706
1996-10-10	2125.00	2125.00	2106.25	2118.75	3060
1996-10-11	2131.25	2168.75	2131.25	2162.50	3910
1996-10-14	2150.00	2181.25	2150.00	2156.25	1858
1996-10-15	2168.75	2168.75	2150.00	2168.75	1862
1996-10-16	2181.25	2181.25	2156.25	2162.50	2678
1996-10-17	2162.50	2181.25	2162.50	2168.75	1674
1996-10-18	2193.75	2231.25	2181.25	2231.25	4430
1996-10-21	2237.50	2250.00	2237.50	2243.75	3118
1996-10-22	2237.50	2237.50	2212.50	2218.75	1844
1996-10-23	2212.50	2250.00	2212.50	2250.00	1814
1996-10-24	2250.00	2250.00	2218.75	2231.25	1178
1996-10-25	2212.50	2237.50	2206.25	2206.25	1362
1996-10-28	2218.75	2237.50	2206.25	2212.50	2048
1996-10-29	2225.00	2287.50	2225.00	2275.00	2908
1996-10-30	2287.50	2312.50	2281.25	2287.50	3042
1996-10-31	2293.75	2337.50	2287.50	2331.25	2472
1996-11-01	2350.00	2362.50	2275.00	2281.25	6644
1996-11-04	2293.75	2325.00	2287.50	2318.75	1906
1996-11-05	2318.75	2381.25	2318.75	2381.25	4354
1996-11-06	2381.25	2381.25	2337.50	2375.00	3184
1996-11-07	2368.75	2368.75	2343.75	2350.00	5276
1996-11-08	2350.00	2350.00	2331.25	2343.75	4540
1996-11-11	2343.75	2356.25	2325.00	2343.75	1928
1996-11-12	2331.25	2343.75	2318.75	2331.25	3074
1996-11-13	2331.25	2331.25	2306.25	2325.00	1884
1996-11-14	2312.50	2375.00	2306.25	2362.50	8948
1996-11-15	2375.00	2400.00	2356.25	2381.25	5148
1996-11-18	2387.50	2387.50	2368.75	2387.50	1738
1996-11-19	2400.00	2437.50	2393.75	2412.50	2986
1996-11-20	2418.75	2468.75	2418.75	2456.25	3752
1996-11-21	2456.25	2456.25	2418.75	2431.25	3070
1996-11-22	2425.00	2475.00	2418.75	2475.00	4054
1996-11-25	2475.00	2550.00	2475.00	2537.50	4274
1996-11-26	2543.75	2575.00	2487.50	2531.25	5780
1996-11-27	2531.25	2537.50	2493.75	2525.00	3992
1996-11-29	2537.50	2543.75	2531.25	2537.50	1180
1996-12-02	2518.75	2531.25	2487.50	2531.25	4178
1996-12-03	2512.50	2537.50	2481.25	2487.50	3432
1996-12-04	2450.00	2468.75	2437.50	2462.50	9156
1996-12-05	2462.50	2462.50	2425.00	2437.50	5298
1996-12-06	2400.00	2462.50	2387.50	2450.00	4334
1996-12-09	2468.75	2468.75	2431.25	2468.75	2324
1996-12-10	2456.25	2481.25	2443.75	2443.75	2018
1996-12-11	2412.50	2443.75	2375.00	2406.25	4576
1996-12-12	2418.75	2425.00	2350.00	2350.00	5988
1996-12-13	2331.25	2381.25	2325.00	2356.25	6242
1996-12-16	2356.25	2393.75	2356.25	2356.25	3058
1996-12-17	2343.75	2450.00	2325.00	2443.75	5276
1996-12-18	2443.75	2443.75	2368.75	2393.75	4176
1996-12-19	2412.50	2500.00	2400.00	2500.00	4672
1996-12-20	2625.00	2625.00	2575.00	2587.50	14150
1996-12-23	2587.50	2593.75	2493.75	2506.25	3720
1996-12-24	2506.25	2537.50	2493.75	2537.50	2628
1996-12-26	2543.75	2618.75	2543.75	2587.50	4308
1996-12-27	2600.00	2612.50	2550.00	2568.75	1230
1996-12-30	2581.25	2600.00	2562.50	2568.75	2732
1996-12-31	2556.25	2556.25	2462.50	2462.50	4190
1997-01-02	2481.25	2481.25	2306.25	2431.25	9084
1997-01-03	2450.00	2468.75	2443.75	2450.00	6742
1997-01-06	2462.50	2468.75	2412.50	2425.00	5226
1997-01-07	2406.25	2425.00	2368.75	2425.00	8840
1997-01-08	2443.75	2487.50	2431.25	2431.25	8468
1997-01-09	2437.50	2450.00	2418.75	2418.75	4054
1997-01-10	2387.50	2400.00	2362.50	2393.75	4604
1997-01-13	2406.25	2468.75	2400.00	2425.00	7256
1997-01-14	2437.50	2518.75	2437.50	2506.25	6034
1997-01-15	2481.25	2481.25	2437.50	2450.00	5178
1997-01-16	2468.75	2481.25	2425.00	2481.25	3740
1997-01-17	2437.50	2500.00	2431.25	2500.00	6802
1997-01-20	2512.50	2537.50	2487.50	2487.50	5480
1997-01-21	2450.00	2518.75	2443.75	2512.50	4206
1997-01-22	2518.75	2525.00	2481.25	2518.75	3316
1997-01-23	2531.25	2537.50	2456.25	2462.50	4144
1997-01-24	2456.25	2468.75	2418.75	2431.25	6254
1997-01-27	2425.00	2493.75	2412.50	2437.50	11030
1997-01-28	2468.75	2506.25	2412.50	2418.75	3246
1997-01-29	2412.50	2475.00	2412.50	2462.50	5022
1997-01-30	2475.00	2500.00	2468.75	2500.00	3428
1997-01-31	2518.75	2543.75	2493.75	2500.00	6232
1997-02-03	2493.75	2525.00	2481.25	2518.75	4418
1997-02-04	2512.50	2550.00	2506.25	2550.00	4344
1997-02-05	2550.00	2581.25	2475.00	2493.75	5622
1997-02-06	2481.25	2531.25	2475.00	2512.50	4082
1997-02-07	2525.00	2587.50	2512.50	2587.50	4050
1997-02-10	2600.00	2625.00	2562.50	2568.75	7400
1997-02-11	2581.25	2618.75	2562.50	2606.25	9388
1997-02-12	2606.25	2675.00	2606.25	2668.75	11156
1997-02-13	2681.25	2737.50	2662.50	2712.50	6026
1997-02-14	2712.50	2712.50	2668.75	2681.25	5378
1997-02-18	2700.00	2725.00	2668.75	2725.00	3400
1997-02-19	2718.75	2718.75	2675.00	2700.00	3988
1997-02-20	2675.00	2706.25	2650.00	2662.50	4060
1997-02-21	2656.25	2675.00	2643.75	2650.00	4492
1997-02-24	2637.50	2712.50	2631.25	2712.50	3004
1997-02-25	2700.00	2737.50	2687.50	2718.75	17398
1997-02-26	2700.00	2712.50	2606.25	2650.00	3614
1997-02-27	2637.50	2662.50	2612.50	2612.50	5722
1997-02-28	2562.50	2606.25	2562.50	2568.75	5486
1997-03-03	2550.00	2618.75	2531.25	2612.50	3778
1997-03-04	2600.00	2625.00	2562.50	2568.75	2188
1997-03-05	2562.50	2650.00	2562.50	2650.00	4064
1997-03-06	2662.50	2675.00	2606.25	2625.00	6094
1997-03-07	2631.25	2712.50	2631.25	2675.00	4072
1997-03-10	2668.75	2700.00	2643.75	2700.00	2168
1997-03-11	2700.00	2718.75	2681.25	2700.00	3978
1997-03-12	2681.25	2700.00	2650.00	2656.25	4528
1997-03-13	2637.50	2643.75	2556.25	2556.25	4262
1997-03-14	2612.50	2631.25	2562.50	2562.50	5410
1997-03-17	2568.75	2606.25	2518.75	2606.25	6126
1997-03-18	2606.25	2618.75	2531.25	2537.50	2534
1997-03-19	2525.00	2581.25	2481.25	2518.75	5146
1997-03-20	2525.00	2525.00	2462.50	2481.25	6296
1997-03-21	2493.75	2581.25	2487.50	2531.25	8518
1997-03-24	2531.25	2625.00	2531.25	2618.75	3622
1997-03-25	2606.25	2637.50	2550.00	2562.50	6920
1997-03-26	2562.50	2562.50	2512.50	2512.50	4678
1997-03-27	2525.00	2525.00	2368.75	2400.00	4482
1997-03-31	2381.25	2387.50	2312.50	2318.75	7166
1997-04-01	2275.00	2362.50	2256.25	2343.75	7012
1997-04-02	2325.00	2325.00	2256.25	2281.25	4486
1997-04-03	2268.75	2312.50	2256.25	2293.75	4312
1997-04-04	2287.50	2331.25	2262.50	2318.75	5000
1997-04-07	2318.75	2362.50	2312.50	2350.00	3594
1997-04-08	2337.50	2412.50	2318.75	2412.50	3118
1997-04-09	2425.00	2425.00	2337.50	2350.00	5450
1997-04-10	2337.50	2387.50	2331.25	2368.75	11546
1997-04-11	2337.50	2337.50	2218.75	2225.00	6264
1997-04-14	2225.00	2281.25	2206.25	2268.75	3618
1997-04-15	2306.25	2356.25	2306.25	2325.00	9872
1997-04-16	2306.25	2368.75	2287.50	2368.75	8896
1997-04-17	2356.25	2406.25	2350.00	2375.00	6438
1997-04-18	2375.00	2393.75	2368.75	2375.00	4692
1997-04-21	2362.50	2393.75	2350.00	2362.50	10956
1997-04-22	2375.00	2418.75	2343.75	2418.75	12114
1997-04-23	2418.75	2425.00	2375.00	2381.25	5876
1997-04-24	2381.25	2412.50	2356.25	2387.50	3122
1997-04-25	2400.00	2400.00	2356.25	2368.75	3426
1997-04-28	2362.50	2450.00	2356.25	2431.25	8224
1997-04-29	2468.75	2518.75	2425.00	2518.75	5006
1997-04-30	2518.75	2562.50	2500.00	2537.50	5776
1997-05-01	2525.00	2537.50	2500.00	2537.50	3620
1997-05-02	2537.50	2625.00	2537.50	2612.50	2428
1997-05-05	2606.25	2650.00	2550.00	2643.75	3208
1997-05-06	2656.25	2712.50	2656.25	2693.75	10604
1997-05-07	2693.75	2700.00	2593.75	2600.00	4494
1997-05-08	2593.75	2681.25	2587.50	2625.00	4146
1997-05-09	2637.50	2675.00	2587.50	2650.00	3150
1997-05-12	2662.50	2700.00	2643.75	2693.75	3848
1997-05-13	2693.75	2693.75	2618.75	2656.25	3190
1997-05-14	2675.00	2731.25	2662.50	2668.75	7414
1997-05-15	2656.25	2706.25	2637.50	2693.75	4918
1997-05-16	2693.75	2693.75	2618.75	2625.00	8006
1997-05-19	2612.50	2662.50	2612.50	2650.00	3692
1997-05-20	2612.50	2700.00	2587.50	2693.75	5208
1997-05-21	2693.75	2693.75	2593.75	2618.75	4484
1997-05-22	2631.25	2637.50	2587.50	2612.50	3152
1997-05-23	2625.00	2662.50	2625.00	2650.00	2430
1997-05-27	2612.50	2643.75	2587.50	2600.00	3386
1997-05-28	2575.00	2631.25	2562.50	2593.75	5426
1997-05-29	2575.00	2606.25	2556.25	2600.00	3612
1997-05-30	2587.50	2668.75	2537.50	2668.75	3616
1997-06-02	2662.50	2668.75	2606.25	2606.25	3090
1997-06-03	2600.00	2681.25	2593.75	2662.50	2846
1997-06-04	2631.25	2662.50	2618.75	2656.25	2912
1997-06-05	2650.00	2693.75	2643.75	2656.25	2062
1997-06-06	2656.25	2731.25	2656.25	2725.00	4114
1997-06-09	2725.00	2743.75	2700.00	2718.75	4042
1997-06-10	2737.50	2762.50	2718.75	2743.75	2370
1997-06-11	2725.00	2756.25	2712.50	2750.00	3584
1997-06-12	2775.00	2837.50	2768.75	2831.25	6090
1997-06-13	2837.50	2868.75	2837.50	2850.00	5972
1997-06-16	2843.75	2881.25	2843.75	2875.00	4560
1997-06-17	2881.25	2881.25	2843.75	2850.00	4082
1997-06-18	2856.25	2881.25	2843.75	2875.00	2202
1997-06-19	2881.25	2950.00	2881.25	2925.00	3634
1997-06-20	2931.25	2931.25	2887.50	2893.75	9570
1997-06-23	2837.50	2868.75	2825.00	2825.00	4976
1997-06-24	2825.00	2912.50	2803.13	2903.13	5274
1997-06-25	2912.50	2918.75	2800.00	2806.25	3458
1997-06-26	2806.25	2862.50	2803.13	2812.50	5624
1997-06-27	2825.00	2856.25	2812.50	2815.63	2552
1997-06-30	2828.13	2828.13	2743.75	2753.13	4682
1997-07-01	2737.50	2856.25	2737.50	2818.75	4482
1997-07-02	2831.25	2853.13	2793.75	2828.13	3966
1997-07-03	2925.00	2937.50	2915.63	2915.63	3932
1997-07-07	2918.75	2937.50	2862.50	2868.75	6294
1997-07-08	2856.25	2931.25	2850.00	2887.50	4178
1997-07-09	2896.88	2921.88	2856.25	2865.63	8098
1997-07-10	2887.50	2956.25	2881.25	2956.25	7086
1997-07-11	2956.25	3012.50	2956.25	3009.38	6994
1997-07-14	3000.00	3050.00	2984.38	3021.88	8638
1997-07-15	3034.38	3037.50	3000.00	3012.50	6884
1997-07-16	3012.50	3112.50	3000.00	3100.00	4934
1997-07-17	3087.50	3087.50	3003.13	3018.75	3598
1997-07-18	3012.50	3018.75	2918.75	2940.63	7648
1997-07-21	2918.75	3003.13	2881.25	2996.88	4158
1997-07-22	3025.00	3071.88	2987.50	3071.88	3904
1997-07-23	3071.88	3093.75	3015.63	3053.13	3106
1997-07-24	3056.25	3115.63	3006.25	3115.63	2360
1997-07-25	3125.00	3156.25	3096.88	3096.88	4322
1997-07-28	3106.25	3150.00	3093.75	3103.13	2768
1997-07-29	3115.63	3165.63	3090.63	3162.50	2748
1997-07-30	3156.25	3243.75	3146.88	3203.13	2368
1997-07-31	3200.00	3212.50	3175.00	3209.38	4028
1997-08-01	3187.50	3200.00	3112.50	3156.25	4934
1997-08-04	3156.25	3175.00	3134.38	3159.38	3256
1997-08-05	3150.00	3165.63	3125.00	3153.13	2160
1997-08-06	3140.63	3237.50	3137.50	3215.63	3670
1997-08-07	3200.00	3218.75	3150.00	3150.00	4782
1997-08-08	3112.50	3134.38	3043.75	3068.75	6956
1997-08-11	3071.88	3143.75	3062.50	3131.25	5412
1997-08-12	3131.25	3150.00	3075.00	3078.13	10858
1997-08-13	3081.25	3112.50	3050.00	3059.38	6196
1997-08-14	3062.50	3109.38	3056.25	3065.63	5766
1997-08-15	3065.63	3078.13	3012.50	3034.38	6540
1997-08-18	3034.38	3100.00	2993.75	3100.00	6054
1997-08-19	3087.50	3168.75	3087.50	3146.88	4468
1997-08-20	3146.88	3175.00	3128.13	3175.00	2582
1997-08-21	3193.75	3193.75	3081.25	3081.25	3362
1997-08-22	3056.25	3087.50	3025.00	3087.50	4974
1997-08-25	3087.50	3153.13	3075.00	3090.63	4212
1997-08-26	3100.00	3131.25	3084.38	3112.50	3740
1997-08-27	3112.50	3134.38	3075.00	3134.38	4908
1997-08-28	3109.38	3118.75	3018.75	3062.50	3012
1997-08-29	3050.00	3162.50	3018.75	3125.00	4800
1997-09-02	3128.13	3200.00	3125.00	3200.00	5302
1997-09-03	3212.50	3250.00	3178.13	3178.13	2864
1997-09-04	3178.13	3256.25	3178.13	3218.75	4736
1997-09-05	3237.50	3275.00	3168.75	3187.50	4050
1997-09-08	3200.00	3287.50	3200.00	3287.50	4294
1997-09-09	3281.25	3381.25	3250.00	3337.50	5090
1997-09-10	3334.38	3334.38	3246.88	3246.88	2792
1997-09-11	3231.25	3234.38	3103.13	3190.63	4338
1997-09-12	3175.00	3262.50	3134.38	3234.38	5032
1997-09-15	3231.25	3309.38	3231.25	3262.50	5276
1997-09-16	3337.50	3500.00	3337.50	3496.88	8574
1997-09-17	3500.00	3500.00	3437.50	3450.00	7226
1997-09-18	3475.00	3506.25	3450.00	3459.38	9662
1997-09-19	3459.38	3496.88	3434.38	3440.63	9908
1997-09-22	3440.63	3515.63	3440.63	3446.88	5020
1997-09-23	3446.88	3446.88	3409.38	3425.00	3762
1997-09-24	3425.00	3509.38	3406.25	3456.25	7398
1997-09-25	3437.50	3437.50	3368.75	3368.75	4204
1997-09-26	3381.25	3446.88	3381.25	3421.88	4012
1997-09-29	3400.00	3521.88	3375.00	3475.00	6518
1997-09-30	3471.88	3500.00	3396.88	3396.88	5306
1997-10-01	3406.25	3475.00	3403.13	3456.25	2678
1997-10-02	3443.75	3475.00	3428.13	3440.63	6882
1997-10-03	3453.13	3568.75	3450.00	3506.25	5918
1997-10-06	3525.00	3578.13	3518.75	3546.88	3616
1997-10-07	3543.75	3568.75	3506.25	3550.00	4756
1997-10-08	3537.50	3537.50	3437.50	3462.50	6540
1997-10-09	3450.00	3512.50	3425.00	3496.88	5940
1997-10-10	3484.38	3484.38	3443.75	3468.75	6350
1997-10-13	3475.00	3500.00	3475.00	3484.38	2818
1997-10-14	3500.00	3531.25	3487.50	3515.63	3760
1997-10-15	3496.88	3503.13	3475.00	3481.25	4344
1997-10-16	3500.00	3562.50	3415.63	3478.13	4794
1997-10-17	3475.00	3493.75	3425.00	3443.75	6442
1997-10-20	3446.88	3478.13	3412.50	3462.50	2956
1997-10-21	3450.00	3500.00	3431.25	3487.50	4756
1997-10-22	3484.38	3487.50	3431.25	3478.13	9796
1997-10-23	3431.25	3440.63	3353.13	3440.63	5372
1997-10-24	3462.50	3462.50	3381.25	3381.25	4648
1997-10-27	3378.13	3403.13	3131.25	3131.25	4758
1997-10-28	3100.00	3318.75	3062.50	3275.00	10588
1997-10-29	3275.00	3325.00	3240.63	3265.63	5514
1997-10-30	3246.88	3271.88	3196.88	3200.00	6194
1997-10-31	3203.13	3262.50	3187.50	3240.63	4532
1997-11-03	3250.00	3328.13	3250.00	3287.50	5128
1997-11-04	3287.50	3296.88	3275.00	3284.38	3458
1997-11-05	3271.88	3325.00	3271.88	3290.63	3084
1997-11-06	3278.13	3296.88	3265.63	3284.38	2224
1997-11-07	3262.50	3275.00	3184.38	3275.00	5444
1997-11-10	3293.75	3334.38	3218.75	3253.13	5272
1997-11-11	3256.25	3306.25	3246.88	3262.50	5028
1997-11-12	3259.38	3281.25	3206.25	3221.88	5056
1997-11-13	3221.88	3284.38	3200.00	3250.00	7750
1997-11-14	3256.25	3334.38	3231.25	3328.13	5626
1997-11-17	3343.75	3450.00	3337.50	3425.00	8044
1997-11-18	3425.00	3425.00	3368.75	3371.88	4092
1997-11-19	3371.88	3512.50	3371.88	3481.25	4170
1997-11-20	3500.00	3612.50	3500.00	3568.75	5310
1997-11-21	3603.13	3603.13	3465.63	3512.50	5008
1997-11-24	3500.00	3550.00	3481.25	3481.25	3726
1997-11-25	3506.25	3543.75	3475.00	3521.88	3654
1997-11-26	3518.75	3550.00	3512.50	3550.00	7402
1997-11-28	3593.75	3593.75	3543.75	3550.00	1590
1997-12-01	3568.75	3756.25	3562.50	3746.88	4830
1997-12-02	3743.75	3750.00	3709.38	3721.88	2964
1997-12-03	3737.50	3743.75	3662.50	3662.50	6702
1997-12-04	3675.00	3721.88	3662.50	3671.88	6438
1997-12-05	3662.50	3731.25	3628.13	3696.88	4444
1997-12-08	3690.63	3718.75	3687.50	3715.63	4734
1997-12-09	3703.13	3718.75	3678.13	3703.13	5148
1997-12-10	3725.00	3725.00	3625.00	3671.88	3566
1997-12-11	3659.38	3659.38	3590.63	3600.00	4774
1997-12-12	3600.00	3625.00	3575.00	3593.75	3886
1997-12-15	3600.00	3762.50	3600.00	3734.38	4892
1997-12-16	3750.00	3750.00	3615.63	3628.13	3652
1997-12-17	3625.00	3659.38	3625.00	3637.50	2894
1997-12-18	3656.25	3675.00	3612.50	3637.50	2956
1997-12-19	3562.50	3587.50	3481.25	3562.50	8616
1997-12-22	3550.00	3600.00	3550.00	3559.38	3676
1997-12-23	3565.63	3565.63	3493.75	3500.00	2804
1997-12-24	3500.00	3518.75	3431.25	3434.38	2602
1997-12-26	3446.88	3471.88	3437.50	3443.75	1608
1997-12-29	3462.50	3568.75	3462.50	3543.75	3500
1997-12-30	3550.00	3584.38	3500.00	3584.38	6706
1997-12-31	3575.00	3584.38	3556.25	3568.75	2618
1998-01-02	3562.50	3587.50	3531.25	3550.00	3358
1998-01-05	3537.50	3634.38	3537.50	3584.38	4662
1998-01-06	3559.38	3568.75	3500.00	3537.50	4870
1998-01-07	3537.50	3537.50	3403.13	3462.50	5092
1998-01-08	3459.38	3487.50	3393.75	3403.13	7932
1998-01-09	3450.00	3450.00	3265.63	3300.00	5860
1998-01-12	3262.50	3371.88	3262.50	3368.75	7714
1998-01-13	3371.88	3412.50	3350.00	3409.38	2598
1998-01-14	3450.00	3478.13	3418.75	3471.88	3464
1998-01-15	3462.50	3462.50	3412.50	3421.88	3052
1998-01-16	3450.00	3496.88	3440.63	3475.00	5476
1998-01-20	3487.50	3500.00	3468.75	3496.88	3064
1998-01-21	3487.50	3493.75	3409.38	3428.13	6090
1998-01-22	3425.00	3434.38	3384.38	3387.50	3440
1998-01-23	3387.50	3412.50	3337.50	3375.00	6004
1998-01-26	3387.50	3450.00	3387.50	3437.50	7218
1998-01-27	3412.50	3496.88	3412.50	3490.63	4864
1998-01-28	3487.50	3575.00	3484.38	3531.25	4968
1998-01-29	3487.50	3612.50	3484.38	3528.13	11608
1998-01-30	3515.63	3518.75	3459.38	3462.50	4526
1998-02-02	3475.00	3571.88	3475.00	3556.25	4176
1998-02-03	3531.25	3615.63	3518.75	3596.88	3548
1998-02-04	3546.88	3606.25	3540.63	3600.00	4574
1998-02-05	3587.50	3612.50	3550.00	3578.13	2880
1998-02-06	3584.38	3650.00	3584.38	3634.38	4046
1998-02-09	3637.50	3637.50	3568.75	3612.50	3108
1998-02-10	3618.75	3681.25	3618.75	3628.13	4774
1998-02-11	3628.13	3662.50	3612.50	3650.00	2010
1998-02-12	3637.50	3637.50	3575.00	3606.25	5690
1998-02-13	3600.00	3600.00	3562.50	3578.13	2506
1998-02-17	3590.63	3628.13	3575.00	3606.25	3420
1998-02-18	3612.50	3656.25	3603.13	3640.63	3482
1998-02-19	3628.13	3643.75	3609.38	3643.75	3462
1998-02-20	3659.38	3659.38	3568.75	3625.00	3740
1998-02-23	3618.75	3640.63	3593.75	3631.25	3244
1998-02-24	3618.75	3640.63	3609.38	3628.13	5350
1998-02-25	3643.75	3706.25	3634.38	3678.13	6888
1998-02-26	3678.13	3678.13	3650.00	3668.75	2834
1998-02-27	3650.00	3706.25	3640.63	3687.50	3188
1998-03-02	3681.25	3706.25	3656.25	3703.13	3642
1998-03-03	3696.88	3709.38	3675.00	3706.25	2032
1998-03-04	3706.25	3706.25	3662.50	3684.38	2122
1998-03-05	3659.38	3668.75	3603.13	3628.13	4010
1998-03-06	3625.00	3721.88	3625.00	3703.13	3854
1998-03-09	3690.63	3700.00	3659.38	3690.63	2522
1998-03-10	3690.63	3728.13	3687.50	3703.13	3808
1998-03-11	3690.63	3743.75	3684.38	3737.50	3974
1998-03-12	3712.50	3743.75	3696.88	3725.00	3280
1998-03-13	3725.00	3740.63	3712.50	3715.63	4194
1998-03-16	3728.13	3818.75	3728.13	3818.75	5286
1998-03-17	3812.50	3825.00	3778.13	3800.00	3494
1998-03-18	3800.00	3818.75	3787.50	3803.13	2356
1998-03-19	3815.63	3821.88	3806.25	3821.88	4236
1998-03-20	3871.88	3871.88	3815.63	3825.00	9352
1998-03-23	3815.63	3821.88	3756.25	3765.63	3376
1998-03-24	3778.13	3831.25	3778.13	3812.50	2600
1998-03-25	3825.00	3850.00	3728.13	3765.63	8380
1998-03-26	3753.13	3809.38	3728.13	3790.63	4384
1998-03-27	3812.50	3821.88	3737.50	3775.00	3172
1998-03-30	3768.75	3778.13	3665.63	3690.63	3582
1998-03-31	3725.00	3821.88	3725.00	3768.75	5816
1998-04-01	3778.13	3778.13	3668.75	3731.25	6866
1998-04-02	3743.75	3793.75	3737.50	3775.00	4896
1998-04-03	3775.00	3831.25	3756.25	3784.38	6194
1998-04-06	3800.00	3862.50	3790.63	3812.50	5600
1998-04-07	3818.75	3821.88	3725.00	3771.88	4366
1998-04-08	3793.75	3800.00	3675.00	3693.75	5246
1998-04-09	3725.00	3762.50	3700.00	3756.25	6778
1998-04-13	3781.25	3875.00	3781.25	3837.50	10374
1998-04-14	3937.50	3984.38	3925.00	3959.38	13364
1998-04-15	3971.88	4018.75	3915.63	4018.75	15290
1998-04-16	4018.75	4018.75	3931.25	4003.13	11538
1998-04-17	4003.13	4106.25	3971.88	4096.88	9148
1998-04-20	4106.25	4106.25	4028.13	4050.00	6660
1998-04-21	4037.50	4043.75	3981.25	4040.63	7602
1998-04-22	4028.13	4112.50	4025.00	4109.38	5884
1998-04-23	4096.88	4100.00	3990.63	4018.75	5022
1998-04-24	4025.00	4056.25	3940.63	3946.88	4606
1998-04-27	3946.88	3956.25	3881.25	3906.25	9808
1998-04-28	3931.25	3962.50	3921.88	3946.88	5390
1998-04-29	3940.63	3975.00	3937.50	3975.00	4742
1998-04-30	3968.75	4081.25	3965.63	4071.88	4818
1998-05-01	4071.88	4075.00	4000.00	4075.00	3076
1998-05-04	4087.50	4087.50	4018.75	4018.75	3810
1998-05-05	4012.50	4012.50	3943.75	3978.13	2798
1998-05-06	3962.50	3971.88	3900.00	3925.00	5130
1998-05-07	3928.13	3928.13	3871.88	3896.88	3808
1998-05-08	3884.38	3968.75	3884.38	3934.38	4828
1998-05-11	3950.00	3962.50	3906.25	3921.88	3938
1998-05-12	3925.00	4000.00	3909.38	3987.50	3390
1998-05-13	4000.00	4015.63	3953.13	3962.50	1982
1998-05-14	3962.50	3975.00	3946.88	3953.13	2732
1998-05-15	3953.13	3975.00	3937.50	3965.63	4976
1998-05-18	3962.50	3962.50	3925.00	3950.00	3040
1998-05-19	3946.88	3975.00	3925.00	3959.38	2752
1998-05-20	3962.50	4006.25	3943.75	4003.13	4108
1998-05-21	4015.63	4087.50	4012.50	4034.38	2896
1998-05-22	4025.00	4031.25	3975.00	3978.13	2376
1998-05-26	3990.63	3996.88	3934.38	3934.38	3532
1998-05-27	3912.50	3953.13	3881.25	3928.13	8696
1998-05-28	3915.63	3956.25	3887.50	3937.50	6934
1998-05-29	3950.00	3965.63	3918.75	3950.00	7098
1998-06-01	3953.13	4015.63	3943.75	3981.25	5574
1998-06-02	3981.25	4009.38	3931.25	3940.63	3286
1998-06-03	3931.25	3962.50	3900.00	3900.00	3928
1998-06-04	3900.00	3915.63	3853.13	3903.13	7054
1998-06-05	3903.13	3956.25	3878.13	3956.25	6956
1998-06-08	3981.25	3996.88	3965.63	3981.25	2962
1998-06-09	3987.50	3987.50	3943.75	3962.50	6538
1998-06-10	3965.63	4043.75	3950.00	3965.63	3834
1998-06-11	3965.63	3971.88	3915.63	3915.63	4202
1998-06-12	3912.50	3950.00	3890.63	3918.75	5588
1998-06-15	3900.00	3953.13	3881.25	3900.00	4960
1998-06-16	3918.75	3925.00	3862.50	3906.25	6202
1998-06-17	3918.75	3996.88	3909.38	3968.75	5696
1998-06-18	3975.00	4000.00	3950.00	3956.25	5194
1998-06-19	3950.00	3956.25	3925.00	3934.38	6868
1998-06-22	3946.88	3990.63	3946.88	3975.00	6770
1998-06-23	3975.00	4018.75	3971.88	3984.38	2982
1998-06-24	3984.38	4087.50	3962.50	4075.00	11902
1998-06-25	4081.25	4121.88	4050.00	4078.13	4744
1998-06-26	4084.38	4128.13	4078.13	4121.88	3366
1998-06-29	4134.38	4171.88	4134.38	4137.50	10996
1998-06-30	4125.00	4125.00	4053.13	4065.63	3574
1998-07-01	4075.00	4159.38	4050.00	4159.38	5960
1998-07-02	4150.00	4150.00	4112.50	4131.25	2176
1998-07-06	4118.75	4168.75	4112.50	4162.50	4018
1998-07-07	4171.88	4193.75	4121.88	4181.25	4238
1998-07-08	4181.25	4278.13	4181.25	4265.63	4446
1998-07-09	4275.00	4275.00	4200.00	4209.38	3916
1998-07-10	4212.50	4253.13	4156.25	4228.13	2784
1998-07-13	4228.13	4293.75	4187.50	4187.50	7932
1998-07-14	4200.00	4337.50	4200.00	4334.38	5804
1998-07-15	4321.88	4331.25	4250.00	4259.38	4822
1998-07-16	4259.38	4334.38	4246.88	4331.25	3444
1998-07-17	4328.13	4387.50	4325.00	4371.88	5380
1998-07-20	4093.75	4093.75	3875.00	3950.00	121052
1998-07-21	4075.00	4078.13	3828.13	3840.63	54148
1998-07-22	3840.63	3868.75	3778.13	3793.75	33534
1998-07-23	3796.88	3796.88	3693.75	3715.63	17988
1998-07-24	3718.75	3734.38	3659.38	3665.63	18406
1998-07-27	3665.63	3668.75	3606.25	3662.50	14370
1998-07-28	3659.38	3715.63	3606.25	3637.50	16386
1998-07-29	3637.50	3662.50	3568.75	3581.25	20342
1998-07-30	3590.63	3628.13	3581.25	3615.63	8940
1998-07-31	3634.38	3731.25	3615.63	3650.00	9966
1998-08-03	3653.13	3665.63	3553.13	3562.50	10982
1998-08-04	3575.00	3575.00	3381.25	3390.63	18860
1998-08-05	3440.63	3462.50	3403.13	3437.50	26722
1998-08-06	3437.50	3487.50	3415.63	3468.75	10540
1998-08-07	3481.25	3484.38	3409.38	3418.75	15064
1998-08-10	3412.50	3450.00	3368.75	3393.75	8454
1998-08-11	3350.00	3350.00	3200.00	3256.25	19338
1998-08-12	3281.25	3346.88	3281.25	3312.50	9138
1998-08-13	3318.75	3331.25	3265.63	3293.75	8960
1998-08-14	3312.50	3350.00	3259.38	3275.00	7612
1998-08-17	3271.88	3281.25	3240.63	3281.25	12694
1998-08-18	3287.50	3325.00	3268.75	3303.13	18990
1998-08-19	3309.38	3318.75	3243.75	3265.63	20540
1998-08-20	3265.63	3287.50	3250.00	3250.00	10902
1998-08-21	3243.75	3243.75	3131.25	3190.63	14838
1998-08-24	3212.50	3234.38	3162.50	3168.75	11266
1998-08-25	3193.75	3221.88	3112.50	3121.88	11188
1998-08-26	3075.00	3090.63	3031.25	3062.50	12798
1998-08-27	3059.38	3059.38	2918.75	2962.50	15424
1998-08-28	2937.50	2978.13	2881.25	2881.25	19520
1998-08-31	2881.25	2923.44	2800.00	2803.13	21366
1998-09-01	2800.00	2843.75	2700.00	2821.88	28320
1998-09-02	2825.00	2921.88	2806.25	2850.00	20044
1998-09-03	2818.75	2856.25	2787.50	2809.38	16162
1998-09-04	2821.88	2837.50	2715.63	2750.00	11202
1998-09-08	2887.50	2909.38	2850.00	2906.25	20888
1998-09-09	2906.25	2909.38	2837.50	2853.13	11884
1998-09-10	2831.25	2834.38	2706.25	2746.88	13234
1998-09-11	2737.50	2900.00	2725.00	2900.00	23220
1998-09-14	3000.00	3043.75	2971.88	3012.50	15242
1998-09-15	3012.50	3093.75	2984.38	3081.25	12568
1998-09-16	3106.25	3156.25	3075.00	3106.25	8660
1998-09-17	3075.00	3075.00	2990.63	3015.63	8608
1998-09-18	3018.75	3037.50	2993.75	3031.25	9652
1998-09-21	2993.75	3040.63	2950.00	3018.75	7874
1998-09-22	3046.88	3062.50	3012.50	3025.00	6980
1998-09-23	3046.88	3218.75	3046.88	3218.75	11656
1998-09-24	3206.25	3218.75	3050.00	3078.13	12874
1998-09-25	3075.00	3093.75	2990.63	3043.75	9458
1998-09-28	3125.00	3200.00	3118.75	3143.75	19580
1998-09-29	3193.75	3200.00	3134.38	3162.50	10556
1998-09-30	3156.25	3156.25	3078.13	3100.00	14784
1998-10-01	3081.25	3087.50	3009.38	3062.50	17596
1998-10-02	3084.38	3209.38	3059.38	3156.25	12646
1998-10-05	3150.00	3153.13	3015.63	3112.50	21382
1998-10-06	3137.50	3193.75	3012.50	3059.38	11324
1998-10-07	3059.38	3075.00	2912.50	2978.13	10888
1998-10-08	2912.50	2931.25	2753.13	2925.00	12660
1998-10-09	2968.75	3121.88	2937.50	3115.63	11934
1998-10-12	3156.25	3221.88	3150.00	3190.63	16722
1998-10-13	3200.00	3318.75	3178.13	3221.88	17736
1998-10-14	3209.38	3268.75	3190.63	3250.00	16492
1998-10-15	3228.13	3375.00	3228.13	3353.13	16146
1998-10-16	3425.00	3493.75	3353.13	3403.13	16052
1998-10-19	3403.13	3478.13	3393.75	3456.25	14190
1998-10-20	3475.00	3590.63	3471.88	3531.25	46896
1998-10-21	3518.75	3518.75	3418.75	3440.63	19864
1998-10-22	3412.50	3478.13	3381.25	3462.50	10960
1998-10-23	3456.25	3459.38	3356.25	3371.88	6092
1998-10-26	3371.88	3393.75	3331.25	3362.50	4872
1998-10-27	3368.75	3390.63	3303.13	3315.63	12360
1998-10-28	3303.13	3334.38	3281.25	3325.00	7716
1998-10-29	3321.88	3409.38	3278.13	3396.88	7666
1998-10-30	3431.25	3484.38	3431.25	3484.38	8102
1998-11-02	3487.50	3531.25	3450.00	3531.25	10278
1998-11-03	3531.25	3584.38	3515.63	3562.50	13536
1998-11-04	3596.88	3628.13	3562.50	3621.88	9328
1998-11-05	3609.38	3706.25	3584.38	3690.63	8082
1998-11-06	3700.00	3700.00	3621.88	3640.63	10092
1998-11-09	3637.50	3637.50	3562.50	3590.63	10700
1998-11-10	3578.13	3606.25	3540.63	3540.63	14976
1998-11-11	3550.00	3556.25	3440.63	3443.75	13040
1998-11-12	3437.50	3490.63	3403.13	3456.25	11498
1998-11-13	3459.38	3578.13	3459.38	3525.00	12362
1998-11-16	3537.50	3593.75	3528.13	3537.50	15496
1998-11-17	3543.75	3640.63	3528.13	3584.38	10188
1998-11-18	3606.25	3612.50	3515.63	3540.63	9000
1998-11-19	3546.88	3546.88	3493.75	3525.00	11696
1998-11-20	3568.75	3571.88	3518.75	3537.50	10530
1998-11-23	3562.50	3700.00	3553.13	3690.63	13564
1998-11-24	3703.13	3703.13	3618.75	3618.75	16022
1998-11-25	3628.13	3653.13	3587.50	3606.25	12164
1998-11-27	3593.75	3593.75	3543.75	3546.88	3454
1998-11-30	3534.38	3540.63	3462.50	3490.63	14682
1998-12-01	3478.13	3503.13	3459.38	3500.00	13834
1998-12-02	3487.50	3584.38	3475.00	3584.38	10078
1998-12-03	3581.25	3618.75	3546.88	3596.88	14268
1998-12-04	3625.00	3743.75	3625.00	3737.50	17444
1998-12-07	3740.63	3750.00	3693.75	3740.63	10128
1998-12-08	3728.13	3728.13	3637.50	3643.75	7134
1998-12-09	3650.00	3659.38	3578.13	3625.00	5720
1998-12-10	3621.88	3628.13	3562.50	3578.13	5410
1998-12-11	3553.13	3553.13	3496.88	3515.63	11726
1998-12-14	3481.25	3500.00	3481.25	3500.00	12706
1998-12-15	3506.25	3575.00	3493.75	3565.63	18618
1998-12-16	3581.25	3581.25	3500.00	3531.25	7984
1998-12-17	3581.25	3715.63	3578.13	3712.50	10708
1998-12-18	3775.00	3775.00	3640.63	3675.00	13840
1998-12-21	3662.50	3740.63	3662.50	3678.13	6288
1998-12-22	3681.25	3721.88	3681.25	3700.00	7064
1998-12-23	3775.00	3875.00	3743.75	3875.00	17930
1998-12-24	3881.25	3884.38	3850.00	3862.50	3172
1998-12-28	3875.00	3912.50	3868.75	3887.50	7988
1998-12-29	3931.25	3950.00	3862.50	3950.00	14622
1998-12-30	3993.75	4025.00	3968.75	3990.63	19802
1998-12-31	4003.13	4031.25	3825.00	3825.00	53300
1999-01-04	3825.00	3850.00	3690.63	3843.75	61408
1999-01-05	3831.25	3971.88	3831.25	3940.63	32348
1999-01-06	3959.38	3971.88	3925.00	3946.88	30890
1999-01-07	3896.88	3934.38	3871.88	3912.50	23606
1999-01-08	3937.50	3990.63	3862.50	3990.63	21436
1999-01-11	3950.00	3959.38	3887.50	3946.88	14822
1999-01-12	3850.00	3881.25	3834.38	3859.38	20646
1999-01-13	3750.00	3812.50	3706.25	3812.50	28104
1999-01-14	3775.00	3787.50	3603.13	3634.38	13602
1999-01-15	3646.88	3759.38	3646.88	3759.38	14260
1999-01-19	3765.63	3765.63	3537.50	3631.25	14202
1999-01-20	3625.00	3625.00	3568.75	3578.13	14056
1999-01-21	3537.50	3590.63	3521.88	3550.00	11302
1999-01-22	3525.00	3525.00	3462.50	3496.88	12250
1999-01-25	3487.50	3521.88	3459.38	3484.38	15288
1999-01-26	3481.25	3481.25	3418.75	3450.00	17390
1999-01-27	3456.25	3478.13	3393.75	3437.50	15608
1999-01-28	3437.50	3471.88	3418.75	3465.63	13348
1999-01-29	3500.00	3521.88	3428.13	3521.88	14284
1999-02-01	3534.38	3562.50	3450.00	3475.00	8468
1999-02-02	3450.00	3450.00	3365.63	3412.50	19054
1999-02-03	3406.25	3443.75	3362.50	3437.50	15190
1999-02-04	3450.00	3450.00	3334.38	3334.38	17212
1999-02-05	3350.00	3378.13	3343.75	3375.00	11776
1999-02-08	3362.50	3362.50	3290.63	3293.75	11290
1999-02-09	3290.63	3331.25	3228.13	3259.38	13820
1999-02-10	3253.13	3271.88	3234.38	3246.88	11454
1999-02-11	3256.25	3356.25	3240.63	3343.75	8880
1999-02-12	3334.38	3384.38	3300.00	3375.00	10078
1999-02-16	3400.00	3440.63	3337.50	3371.88	11992
1999-02-17	3371.88	3431.25	3350.00	3365.63	9896
1999-02-18	3371.88	3384.38	3315.63	3325.00	10694
1999-02-19	3325.00	3328.13	3284.38	3296.88	10992
1999-02-22	3284.38	3471.88	3284.38	3459.38	13996
1999-02-23	3446.88	3496.88	3400.00	3418.75	7772
1999-02-24	3450.00	3518.75	3362.50	3362.50	14684
1999-02-25	3343.75	3368.75	3325.00	3368.75	8904
1999-02-26	3400.00	3437.50	3353.13	3396.88	11056
1999-03-01	3387.50	3421.88	3362.50	3418.75	8192
1999-03-02	3431.25	3440.63	3328.13	3334.38	9948
1999-03-03	3318.75	3340.63	3293.75	3340.63	11914
1999-03-04	3350.00	3359.38	3321.88	3350.00	7348
1999-03-05	3400.00	3431.25	3365.63	3421.88	12198
1999-03-08	3421.88	3443.75	3406.25	3434.38	7054
1999-03-09	3421.88	3481.25	3396.88	3456.25	9038
1999-03-10	3465.63	3471.88	3428.13	3446.88	10968
1999-03-11	3456.25	3484.38	3421.88	3456.25	8554
1999-03-12	3484.38	3484.38	3431.25	3443.75	6482
1999-03-15	3456.25	3500.00	3456.25	3484.38	9974
1999-03-16	3496.88	3496.88	3381.25	3381.25	8838
1999-03-17	3378.13	3378.13	3309.38	3334.38	9324
1999-03-18	3328.13	3425.00	3328.13	3406.25	9576
1999-03-19	3475.00	3475.00	3325.00	3325.00	18442
1999-03-22	3350.00	3350.00	3296.88	3312.50	7692
1999-03-23	3318.75	3318.75	3181.25	3206.25	10462
1999-03-24	3218.75	3225.00	3156.25	3175.00	8562
1999-03-25	3200.00	3221.88	3156.25	3162.50	8688
1999-03-26	3168.75	3175.00	3131.25	3156.25	7300
1999-03-29	3156.25	3290.63	3156.25	3284.38	11422
1999-03-30	3268.75	3268.75	3128.13	3134.38	10656
1999-03-31	3146.88	3159.38	3021.88	3112.50	16798
1999-04-01	3250.00	3250.00	3153.13	3181.25	15184
1999-04-05	3218.75	3287.50	3203.13	3281.25	14262
1999-04-06	3256.25	3287.50	3237.50	3259.38	8924
1999-04-07	3306.25	3318.75	3275.00	3303.13	14050
1999-04-08	3331.25	3431.25	3312.50	3431.25	10454
1999-04-09	3443.75	3450.00	3393.75	3443.75	9514
1999-04-12	3428.13	3487.50	3425.00	3481.25	10168
1999-04-13	3493.75	3606.25	3493.75	3568.75	22480
1999-04-14	3575.00	3650.00	3571.88	3575.00	12938
1999-04-15	3537.50	3543.75	3500.00	3518.75	9432
1999-04-16	3512.50	3515.63	3450.00	3500.00	7300
1999-04-19	3500.00	3634.38	3493.75	3540.63	12786
1999-04-20	3528.13	3568.75	3500.00	3565.63	6444
1999-04-21	3565.63	3593.75	3493.75	3578.13	10068
1999-04-22	3571.88	3571.88	3503.13	3540.63	6302
1999-04-23	3534.38	3562.50	3506.25	3525.00	4224
1999-04-26	3512.50	3512.50	3443.75	3453.13	8296
1999-04-27	3450.00	3550.00	3446.88	3550.00	9218
1999-04-28	3543.75	3590.63	3528.13	3575.00	9308
1999-04-29	3575.00	3634.38	3568.75	3584.38	9262
1999-04-30	3571.88	3593.75	3518.75	3575.00	9894
1999-05-03	3575.00	3646.88	3571.88	3631.25	7336
1999-05-04	3631.25	3631.25	3506.25	3509.38	7264
1999-05-05	3556.25	3571.88	3525.00	3571.88	7120
1999-05-06	3537.50	3550.00	3481.25	3550.00	7414
1999-05-07	3537.50	3568.75	3500.00	3550.00	5366
1999-05-10	3537.50	3546.88	3490.63	3503.13	4340
1999-05-11	3490.63	3518.75	3456.25	3490.63	6724
1999-05-12	3478.13	3503.13	3428.13	3490.63	8306
1999-05-13	3490.63	3562.50	3478.13	3553.13	12274
1999-05-14	3540.63	3540.63	3409.38	3418.75	7270
1999-05-17	3400.00	3418.75	3368.75	3400.00	6500
1999-05-18	3375.00	3403.13	3303.13	3359.38	9382
1999-05-19	3359.38	3378.13	3325.00	3368.75	7436
1999-05-20	3384.38	3387.50	3337.50	3362.50	8818
1999-05-21	3337.50	3343.75	3262.50	3343.75	9946
1999-05-24	3331.25	3368.75	3287.50	3334.38	6626
1999-05-25	3328.13	3368.75	3287.50	3287.50	10316
1999-05-26	3300.00	3406.25	3268.75	3396.88	10296
1999-05-27	3350.00	3350.00	3300.00	3312.50	12968
1999-05-28	3312.50	3387.50	3312.50	3375.00	8756
1999-06-01	3362.50	3362.50	3281.25	3318.75	6994
1999-06-02	3331.25	3353.13	3290.63	3334.38	5858
1999-06-03	3337.50	3375.00	3334.38	3365.63	6116
1999-06-04	3356.25	3371.88	3306.25	3356.25	5212
1999-06-07	3318.75	3412.50	3315.63	3371.88	6856
1999-06-08	3371.88	3371.88	3318.75	3346.88	5938
1999-06-09	3334.38	3375.00	3284.38	3293.75	7210
1999-06-10	3290.63	3290.63	3200.00	3234.38	5908
1999-06-11	3231.25	3250.00	3181.25	3206.25	8066
1999-06-14	3209.38	3225.00	3181.25	3203.13	7818
1999-06-15	3225.00	3271.88	3206.25	3225.00	7888
1999-06-16	3262.50	3309.38	3256.25	3290.63	8244
1999-06-17	3287.50	3359.38	3287.50	3356.25	5702
1999-06-18	3356.25	3390.63	3340.63	3384.38	10990
1999-06-21	3371.88	3440.63	3356.25	3440.63	7258
1999-06-22	3437.50	3450.00	3387.50	3425.00	8142
1999-06-23	3418.75	3418.75	3309.38	3381.25	6968
1999-06-24	3350.00	3350.00	3265.63	3293.75	7172
1999-06-25	3306.25	3365.63	3306.25	3346.88	5506
1999-06-28	3359.38	3431.25	3359.38	3393.75	7046
1999-06-29	3403.13	3437.50	3371.88	3428.13	6394
1999-06-30	3406.25	3490.63	3337.50	3471.88	11690
1999-07-01	3450.00	3496.88	3406.25	3493.75	7574
1999-07-02	3481.25	3503.13	3468.75	3503.13	5828
1999-07-06	3493.75	3521.88	3459.38	3500.00	5922
1999-07-07	3500.00	3537.50	3490.63	3525.00	6098
1999-07-08	3515.63	3543.75	3490.63	3509.38	8820
1999-07-09	3509.38	3537.50	3500.00	3537.50	5752
1999-07-12	3537.50	3537.50	3443.75	3462.50	4598
1999-07-13	3462.50	3462.50	3406.25	3446.88	6080
1999-07-14	3462.50	3468.75	3368.75	3418.75	6262
1999-07-15	3450.00	3456.25	3421.88	3453.13	9010
1999-07-16	3465.63	3500.00	3456.25	3500.00	6734
1999-07-19	3481.25	3506.25	3462.50	3500.00	5912
1999-07-20	3481.25	3484.38	3387.50	3400.00	6480
1999-07-21	3403.13	3415.63	3331.25	3356.25	3878
1999-07-22	3362.50	3396.88	3312.50	3368.75	6616
1999-07-23	3365.63	3375.00	3268.75	3306.25	5684
1999-07-26	3275.00	3368.75	3271.88	3325.00	5928
1999-07-27	3312.50	3343.75	3312.50	3337.50	5980
1999-07-28	3381.25	3381.25	3306.25	3306.25	5862
1999-07-29	3268.75	3287.50	3237.50	3259.38	5916
1999-07-30	3262.50	3275.00	3187.50	3225.00	6100
1999-08-02	3256.25	3300.00	3221.88	3243.75	6374
1999-08-03	3240.63	3271.88	3215.63	3256.25	4986
1999-08-04	3256.25	3278.13	3200.00	3200.00	6158
1999-08-05	3206.25	3215.63	3150.00	3181.25	5156
1999-08-06	3178.13	3178.13	3078.13	3125.00	7544
1999-08-09	3137.50	3256.25	3131.25	3203.13	11326
1999-08-10	3215.63	3231.25	3131.25	3143.75	10946
1999-08-11	3156.25	3184.38	3128.13	3175.00	6910
1999-08-12	3175.00	3190.63	3143.75	3146.88	4144
1999-08-13	3178.13	3271.88	3168.75	3262.50	8564
1999-08-16	3265.63	3265.63	3200.00	3228.13	5754
1999-08-17	3271.88	3321.88	3256.25	3321.88	7864
1999-08-18	3309.38	3315.63	3243.75	3284.38	5416
1999-08-19	3284.38	3284.38	3237.50	3259.38	5800
1999-08-20	3259.38	3321.88	3243.75	3318.75	10204
1999-08-23	3306.25	3393.75	3303.13	3393.75	7000
1999-08-24	3390.63	3456.25	3368.75	3412.50	11442
1999-08-25	3393.75	3393.75	3271.88	3387.50	13018
1999-08-26	3381.25	3409.38	3318.75	3325.00	10274
1999-08-27	3328.13	3406.25	3328.13	3356.25	11788
1999-08-30	3350.00	3359.38	3196.88	3203.13	8180
1999-08-31	3212.50	3275.00	3206.25	3215.63	12592
1999-09-01	3215.63	3253.13	3215.63	3253.13	7706
1999-09-02	3250.00	3259.38	3187.50	3256.25	13656
1999-09-03	3312.50	3384.38	3300.00	3362.50	13202
1999-09-07	3365.63	3365.63	3259.38	3268.75	8338
1999-09-08	3237.50	3290.63	3200.00	3281.25	14218
1999-09-09	3287.50	3300.00	3281.25	3296.88	12442
1999-09-10	3337.50	3340.63	3275.00	3290.63	5702
1999-09-13	3284.38	3293.75	3243.75	3278.13	7238
1999-09-14	3262.50	3268.75	3250.00	3256.25	9948
1999-09-15	3281.25	3343.75	3281.25	3287.50	12910
1999-09-16	3331.25	3331.25	3281.25	3325.00	15822
1999-09-17	3325.00	3331.25	3284.38	3312.50	9938
1999-09-20	3303.13	3318.75	3300.00	3306.25	9302
1999-09-21	3262.50	3275.00	3228.13	3237.50	7990
1999-09-22	3246.88	3278.13	3231.25	3268.75	11322
1999-09-23	3262.50	3300.00	3228.13	3228.13	9440
1999-09-24	3228.13	3262.50	3228.13	3259.38	10974
1999-09-27	3284.38	3293.75	3221.88	3221.88	10926
1999-09-28	3218.75	3262.50	3218.75	3250.00	14420
1999-09-29	3250.00	3303.13	3240.63	3262.50	8612
1999-09-30	3271.88	3293.75	3250.00	3287.50	15862
1999-10-01	3296.88	3362.50	3278.13	3343.75	16058
1999-10-04	3343.75	3434.38	3343.75	3434.38	7926
1999-10-05	3484.38	3490.63	3415.63	3421.88	20208
1999-10-06	3428.13	3487.50	3428.13	3484.38	13256
1999-10-07	3496.88	3496.88	3450.00	3459.38	10362
1999-10-08	3465.63	3546.88	3446.88	3546.88	10540
1999-10-11	3500.00	3512.50	3484.38	3490.63	5998
1999-10-12	3462.50	3465.63	3381.25	3437.50	16836
1999-10-13	3375.00	3421.88	3346.88	3356.25	8356
1999-10-14	3337.50	3365.63	3290.63	3321.88	11798
1999-10-15	3321.88	3321.88	3209.38	3209.38	11130
1999-10-18	3221.88	3325.00	3221.88	3325.00	11646
1999-10-19	3437.50	3487.50	3375.00	3390.63	15838
1999-10-20	3400.00	3425.00	3381.25	3425.00	12824
1999-10-21	3400.00	3428.13	3356.25	3428.13	9060
1999-10-22	3440.63	3515.63	3434.38	3500.00	17626
1999-10-25	3490.63	3490.63	3421.88	3468.75	9422
1999-10-26	3462.50	3503.13	3450.00	3456.25	7596
1999-10-27	3459.38	3559.38	3456.25	3537.50	14278
1999-10-28	3612.50	3756.25	3609.38	3756.25	32316
1999-10-29	3740.63	3746.88	3643.75	3659.38	19306
1999-11-01	3696.88	3696.88	3637.50	3668.75	8492
1999-11-02	3662.50	3753.13	3659.38	3740.63	15556
1999-11-03	3743.75	3743.75	3690.63	3700.00	14402
1999-11-04	3712.50	3748.44	3709.38	3728.13	11930
1999-11-05	3759.38	3800.00	3740.63	3746.88	10818
1999-11-08	3768.75	3768.75	3728.13	3743.75	8426
1999-11-09	3743.75	3743.75	3637.50	3653.13	8220
1999-11-10	3631.25	3653.13	3596.88	3600.00	7346
1999-11-11	3596.88	3609.38	3578.13	3581.25	8724
1999-11-12	3612.50	3693.75	3587.50	3690.63	17108
1999-11-15	3687.50	3709.38	3668.75	3678.13	9856
1999-11-16	3687.50	3728.13	3675.00	3703.13	11726
1999-11-17	3693.75	3693.75	3618.75	3618.75	10312
1999-11-18	3625.00	3650.00	3606.25	3625.00	8486
1999-11-19	3631.25	3637.50	3603.13	3625.00	7956
1999-11-22	3587.50	3593.75	3565.63	3568.75	18622
1999-11-23	3581.25	3581.25	3534.38	3537.50	30590
1999-11-24	3546.88	3546.88	3518.75	3525.00	10846
1999-11-26	3512.50	3562.50	3512.50	3537.50	6582
1999-11-29	3500.00	3512.50	3465.63	3465.63	16172
1999-11-30	3465.63	3565.63	3465.63	3493.75	15584
1999-12-01	3487.50	3521.88	3478.13	3521.88	11768
1999-12-02	3515.63	3553.13	3478.13	3508.59	18698
1999-12-03	3543.75	3646.88	3543.75	3590.63	11918
1999-12-06	3578.13	3578.13	3475.00	3487.50	41822
1999-12-07	3487.50	3493.75	3418.75	3428.13	26388
1999-12-08	3434.38	3446.88	3406.25	3406.25	41292
1999-12-09	3381.25	3425.00	3371.88	3415.63	22694
1999-12-10	3500.00	3506.25	3456.25	3506.25	20008
1999-12-13	3487.50	3537.50	3456.25	3492.97	35458
1999-12-14	3456.25	3478.13	3412.50	3425.00	27222
1999-12-15	3425.00	3425.00	3381.25	3390.63	12580
1999-12-16	3387.50	3412.50	3362.50	3390.63	29282
1999-12-17	3390.63	3453.13	3381.25	3446.88	31096
1999-12-20	3446.88	3503.13	3446.88	3478.13	15104
1999-12-21	3475.00	3550.00	3453.13	3509.38	27720
1999-12-22	3506.25	3515.63	3462.50	3462.50	9684
1999-12-23	3500.00	3512.50	3475.00	3490.63	7092
1999-12-27	3493.75	3562.50	3459.38	3459.38	10496
1999-12-28	3462.50	3465.63	3425.00	3465.63	14278
1999-12-29	3465.63	3471.88	3418.75	3459.38	6756
1999-12-30	3446.88	3459.38	3437.50	3443.75	6580
1999-12-31	3446.88	3456.25	3428.13	3440.63	4458
2000-01-03	3400.00	3403.13	3175.00	3234.38	18012
2000-01-04	3118.75	3162.50	3081.25	3115.63	15742
2000-01-05	3121.88	3137.50	3062.50	3081.25	18290
2000-01-06	3062.50	3140.63	3050.00	3121.88	25598
2000-01-07	3106.25	3118.75	3071.88	3115.63	14380
2000-01-10	3125.00	3125.00	2968.75	2975.00	12620
2000-01-11	2975.00	2975.00	2903.13	2956.25	22070
2000-01-12	2962.50	3065.63	2962.50	3006.25	19772
2000-01-13	3046.88	3106.25	3037.50	3075.00	12940
2000-01-14	3150.00	3187.50	3128.13	3150.00	11846
2000-01-18	3125.00	3137.50	3068.75	3087.50	15116
2000-01-19	3084.38	3156.25	3006.25	3009.38	19632
2000-01-20	3021.88	3021.88	2918.75	2928.13	11394
2000-01-21	2978.13	2978.13	2903.13	2921.88	13468
2000-01-24	2921.88	2931.25	2775.00	2793.75	13132
2000-01-25	2850.00	2862.50	2818.75	2840.63	15736
2000-01-26	2840.63	2953.13	2806.25	2912.50	16548
2000-01-27	2943.75	3000.00	2918.75	2943.75	12832
2000-01-28	2950.00	2950.00	2850.00	2859.38	16944
2000-01-31	2893.75	2990.63	2868.75	2978.13	20030
2000-02-01	2975.00	2981.25	2915.63	2953.13	9470
2000-02-02	2946.88	2946.88	2868.75	2887.50	8204
2000-02-03	2884.38	2900.00	2781.25	2818.75	21364
2000-02-04	2825.00	2828.13	2750.00	2750.00	13744
2000-02-07	2750.00	2756.25	2668.75	2712.50	12290
2000-02-08	2712.50	2821.88	2712.50	2806.25	12266
2000-02-09	2800.00	2800.00	2700.00	2700.00	8786
2000-02-10	2709.38	2778.13	2650.00	2662.50	24952
2000-02-11	2700.00	2737.50	2650.00	2668.75	9636
2000-02-14	2687.50	2706.25	2615.63	2631.25	12890
2000-02-15	2637.50	2706.25	2615.63	2693.75	9586
2000-02-16	2700.00	2740.63	2643.75	2646.88	11640
2000-02-17	2668.75	2681.25	2606.25	2628.13	13472
2000-02-18	2628.13	2631.25	2550.00	2571.88	16760
2000-02-22	2562.50	2612.50	2550.00	2596.88	12772
2000-02-23	2568.75	2575.00	2525.00	2531.25	11012
2000-02-24	2540.63	2540.63	2434.38	2481.25	13968
2000-02-25	2496.88	2562.50	2481.25	2490.63	10080
2000-02-28	2496.88	2593.75	2496.88	2556.25	11450
2000-02-29	2543.75	2550.00	2490.63	2540.63	18120
2000-03-01	2500.00	2543.75	2468.75	2537.50	12174
2000-03-02	2534.38	2534.38	2475.00	2503.13	10328
2000-03-03	2553.13	2593.75	2531.25	2537.50	13810
2000-03-06	2512.50	2550.00	2496.88	2525.00	9336
2000-03-07	2518.75	2518.75	2418.75	2421.88	11468
2000-03-08	2396.88	2403.13	2365.63	2381.25	13276
2000-03-09	2387.50	2421.88	2359.38	2406.25	19054
2000-03-10	2400.00	2415.63	2365.63	2368.75	11142
2000-03-13	2343.75	2446.88	2340.63	2415.63	13548
2000-03-14	2406.25	2450.00	2378.13	2378.13	8628
2000-03-15	2381.25	2590.63	2368.75	2590.63	23330
2000-03-16	2675.00	2906.25	2659.38	2846.88	29010
2000-03-17	2846.88	2931.25	2787.50	2815.63	21920
2000-03-20	2843.75	2843.75	2725.00	2771.88	19330
2000-03-21	2775.00	2940.63	2775.00	2890.63	14556
2000-03-22	2884.38	2943.75	2825.00	2931.25	9246
2000-03-23	2912.50	3046.88	2896.88	3034.38	13590
2000-03-24	3021.88	3084.38	2968.75	3003.13	9556
2000-03-27	3009.38	3012.50	2900.00	2934.38	36514
2000-03-28	2931.25	3075.00	2909.38	3021.88	36966
2000-03-29	3018.75	3021.88	2943.75	2950.00	11176
2000-03-30	2962.50	2962.50	2856.25	2868.75	10716
2000-03-31	2871.88	2940.63	2803.13	2887.50	21822
2000-04-03	2950.00	3006.25	2943.75	3000.00	14890
2000-04-04	2975.00	3062.50	2868.75	2946.88	17004
2000-04-05	2934.38	2996.88	2931.25	2937.50	11960
2000-04-06	2931.25	2962.50	2865.63	2928.13	6542
2000-04-07	2878.13	2909.38	2837.50	2846.88	8466
2000-04-10	2834.38	2915.63	2784.38	2868.75	12230
2000-04-11	2881.25	2890.63	2856.25	2865.63	16076
2000-04-12	2906.25	3068.75	2906.25	2987.50	26726
2000-04-13	2996.88	2996.88	2871.88	2900.00	11472
2000-04-14	2887.50	2887.50	2628.13	2637.50	18502
2000-04-17	2671.88	2759.38	2650.00	2721.88	11732
2000-04-18	2684.38	2771.88	2684.38	2771.88	8646
2000-04-19	2762.50	2762.50	2615.63	2678.13	9700
2000-04-20	2728.13	2746.88	2693.75	2728.13	8846
2000-04-24	2737.50	2846.88	2715.63	2784.38	8814
2000-04-25	2862.50	2915.63	2815.63	2862.50	10554
2000-04-26	2856.25	2856.25	2743.75	2746.88	8960
2000-04-27	2700.00	2706.25	2612.50	2662.50	7776
2000-04-28	2678.13	2681.25	2509.38	2537.50	17328
2000-05-01	2618.75	2631.25	2537.50	2575.00	16794
2000-05-02	2575.00	2628.13	2556.25	2600.00	8742
2000-05-03	2581.25	2646.88	2509.38	2518.75	12764
2000-05-04	2531.25	2531.25	2450.00	2471.88	7220
2000-05-05	2453.13	2512.50	2434.38	2465.63	7414
2000-05-08	2456.25	2593.75	2456.25	2553.13	7832
2000-05-09	2546.88	2634.38	2546.88	2596.88	12912
2000-05-10	2575.00	2609.38	2512.50	2521.88	13000
2000-05-11	2568.75	2665.63	2568.75	2590.63	8872
2000-05-12	2640.63	2718.75	2609.38	2671.88	10844
2000-05-15	2743.75	2765.63	2715.63	2740.63	14076
2000-05-16	2731.25	2775.00	2684.38	2690.63	13552
2000-05-17	2656.25	2693.75	2603.13	2671.88	8112
2000-05-18	2662.50	2759.38	2662.50	2718.75	10626
2000-05-19	2743.75	2743.75	2650.00	2678.13	10182
2000-05-22	2687.50	2781.25	2687.50	2781.25	10228
2000-05-23	2775.00	2878.13	2775.00	2831.25	11180
2000-05-24	2868.75	2984.38	2868.75	2934.38	15078
2000-05-25	2934.38	2962.50	2850.00	2884.38	16812
2000-05-26	2884.38	2968.75	2881.25	2943.75	11526
2000-05-30	2950.00	3012.50	2943.75	2990.63	23858
2000-05-31	2981.25	3009.38	2934.38	2987.50	8974
2000-06-01	2956.25	3121.88	2956.25	3081.25	25394
2000-06-02	3150.00	3300.00	3146.88	3278.13	30240
2000-06-05	3268.75	3268.75	3115.63	3162.50	16154
2000-06-06	3112.50	3112.50	2962.50	3031.25	17166
2000-06-07	3034.38	3137.50	3034.38	3118.75	9658
2000-06-08	3112.50	3115.63	3031.25	3062.50	10218
2000-06-09	3068.75	3100.00	2940.63	2962.50	14168
2000-06-12	2968.75	3006.25	2965.63	2979.69	6436
2000-06-13	2975.00	2981.25	2931.25	2953.13	11304
2000-06-14	2940.63	2971.88	2903.13	2909.38	19794
2000-06-15	2600.00	2706.25	2528.13	2693.75	51456
2000-06-16	2600.00	2621.88	2403.13	2465.63	62492
2000-06-19	2462.50	2575.00	2459.38	2521.88	26892
2000-06-20	2581.25	2584.38	2453.13	2465.63	13456
2000-06-21	2487.50	2487.50	2396.88	2409.38	12478
2000-06-22	2421.88	2493.75	2409.38	2493.75	14766
2000-06-23	2500.00	2534.38	2450.00	2456.25	11756
2000-06-26	2459.38	2518.75	2450.00	2468.75	13222
2000-06-27	2487.50	2506.25	2462.50	2475.00	11416
2000-06-28	2487.50	2550.00	2462.50	2477.34	19320
2000-06-29	2443.75	2450.00	2396.88	2415.63	15924
2000-06-30	2409.38	2409.38	2253.13	2284.38	32670
2000-07-03	2284.38	2446.88	2281.25	2443.75	14190
2000-07-05	2393.75	2468.75	2390.63	2412.50	14822
2000-07-06	2412.50	2425.00	2331.25	2396.88	12678
2000-07-07	2443.75	2468.75	2418.75	2462.50	15222
2000-07-10	2462.50	2475.00	2415.63	2415.63	8126
2000-07-11	2418.75	2437.50	2393.75	2403.13	10492
2000-07-12	2406.25	2471.88	2403.13	2437.50	16710
2000-07-13	2412.50	2418.75	2343.75	2381.25	14692
2000-07-14	2375.00	2431.25	2375.00	2390.63	16236
2000-07-17	2384.38	2384.38	2287.50	2337.50	35536
2000-07-18	2343.75	2350.00	2300.00	2325.00	15694
2000-07-19	2343.75	2365.63	2325.00	2334.38	12634
2000-07-20	2343.75	2434.38	2343.75	2428.13	19778
2000-07-21	2425.00	2453.13	2412.50	2415.63	25788
2000-07-24	2428.13	2493.75	2396.88	2456.25	12434
2000-07-25	2453.13	2475.00	2443.75	2471.88	13500
2000-07-26	2465.63	2471.88	2403.13	2421.88	26672
2000-07-27	2415.63	2471.88	2415.63	2428.13	20772
2000-07-28	2428.13	2456.25	2406.25	2415.63	26032
2000-07-31	2425.00	2453.13	2381.25	2393.75	15178
2000-08-01	2396.88	2437.50	2396.88	2428.13	15842
2000-08-02	2440.63	2453.13	2406.25	2418.75	12766
2000-08-03	2418.75	2515.63	2412.50	2506.25	11512
2000-08-04	2531.25	2618.75	2531.25	2609.38	11414
2000-08-07	2609.38	2612.50	2518.75	2609.38	20402
2000-08-08	2603.13	2668.75	2581.25	2662.50	16738
2000-08-09	2653.13	2665.63	2584.38	2665.63	10136
2000-08-10	2665.63	2700.00	2634.38	2668.75	10784
2000-08-11	2650.00	2681.25	2650.00	2665.63	10368
2000-08-14	2653.13	2675.00	2612.50	2675.00	8130
2000-08-15	2662.50	2662.50	2615.63	2650.00	15226
2000-08-16	2653.13	2656.25	2615.63	2625.00	24296
2000-08-17	2625.00	2625.00	2553.13	2565.63	13764
2000-08-18	2553.13	2559.38	2509.38	2512.50	13826
2000-08-21	2525.00	2534.38	2500.00	2525.00	11308
2000-08-22	2496.88	2571.88	2496.88	2568.75	17140
2000-08-23	2556.25	2565.63	2506.25	2531.25	9122
2000-08-24	2506.25	2531.25	2487.50	2509.38	8192
2000-08-25	2518.75	2521.88	2493.75	2506.25	6710
2000-08-28	2500.00	2556.25	2500.00	2521.88	8526
2000-08-29	2509.38	2512.50	2465.63	2484.38	5534
2000-08-30	2456.25	2521.88	2456.25	2478.13	7052
2000-08-31	2450.00	2540.63	2450.00	2469.53	19658
2000-09-01	2487.50	2496.88	2437.50	2446.88	9850
2000-09-05	2453.13	2500.00	2425.00	2465.63	12852
2000-09-06	2490.63	2584.38	2490.63	2571.88	26260
2000-09-07	2571.88	2609.38	2568.75	2609.38	22442
2000-09-08	2596.88	2681.25	2590.63	2681.25	15684
2000-09-11	2656.25	2709.38	2656.25	2675.00	15214
2000-09-12	2671.88	2675.00	2609.38	2637.50	15068
2000-09-13	2653.13	2684.38	2637.50	2643.75	9764
2000-09-14	2643.75	2646.88	2600.00	2606.25	14582
2000-09-15	2575.00	2596.88	2525.00	2528.13	19978
2000-09-18	2562.50	2562.50	2475.00	2481.25	12378
2000-09-19	2478.13	2534.38	2462.50	2518.75	12038
2000-09-20	2531.25	2531.25	2434.38	2484.38	11192
2000-09-21	2496.88	2496.88	2421.88	2496.88	19062
2000-09-22	2496.88	2500.00	2431.25	2465.63	22972
2000-09-25	2471.88	2487.50	2434.38	2475.00	11858
2000-09-26	2465.63	2471.88	2418.75	2431.25	16026
2000-09-27	2418.75	2450.00	2359.38	2446.88	20244
2000-09-28	2446.88	2575.00	2446.88	2540.63	19886
2000-09-29	2537.50	2568.75	2484.38	2493.75	20180
2000-10-02	2493.75	2518.75	2471.88	2503.13	19732
2000-10-03	2509.38	2578.13	2503.13	2550.00	11890
2000-10-04	2543.75	2615.63	2509.38	2531.25	12676
2000-10-05	2521.88	2603.13	2462.50	2462.50	17710
2000-10-06	2481.25	2481.25	2378.13	2403.13	15094
2000-10-09	2415.63	2415.63	2343.75	2356.25	10888
2000-10-10	2350.00	2353.13	2287.50	2303.13	36666
2000-10-11	2303.13	2318.75	2193.75	2250.00	18366
2000-10-12	2243.75	2262.50	2125.00	2128.13	18630
2000-10-13	2146.88	2265.63	2143.75	2253.13	22498
2000-10-16	2253.13	2303.13	2225.00	2293.75	20062
2000-10-17	2290.63	2328.13	2190.63	2193.75	16824
2000-10-18	2165.63	2231.25	2081.25	2190.63	21270
2000-10-19	2193.75	2271.88	2193.75	2243.75	13280
2000-10-20	2218.75	2240.63	2218.75	2225.00	12424
2000-10-23	2225.00	2225.00	2187.50	2200.00	12874
2000-10-24	2240.63	2271.88	2237.50	2262.50	14814
2000-10-25	2265.63	2325.00	2262.50	2293.75	12062
2000-10-26	2275.00	2284.38	2218.75	2253.13	17574
2000-10-27	2240.63	2315.63	2240.63	2303.13	15460
2000-10-30	2343.75	2434.38	2343.75	2421.88	12932
2000-10-31	2412.50	2450.00	2353.13	2440.63	12394
2000-11-01	2437.50	2471.88	2390.63	2415.63	17676
2000-11-02	2421.88	2487.50	2421.88	2431.25	14778
2000-11-03	2453.13	2456.25	2406.25	2446.88	10416
2000-11-06	2440.63	2475.00	2437.50	2475.00	14540
2000-11-07	2487.50	2506.25	2471.88	2503.13	26880
2000-11-08	2525.00	2531.25	2459.38	2509.38	16700
2000-11-09	2509.38	2640.63	2509.38	2640.63	30196
2000-11-10	2631.25	2650.00	2581.25	2596.88	20306
2000-11-13	2575.00	2593.75	2534.38	2565.63	17514
2000-11-14	2571.88	2612.50	2531.25	2556.25	16314
2000-11-15	2490.63	2493.75	2400.00	2434.38	40018
2000-11-16	2393.75	2431.25	2393.75	2421.88	23776
2000-11-17	2425.00	2450.00	2356.25	2375.00	20762
2000-11-20	2362.50	2365.63	2281.25	2312.50	26612
2000-11-21	2325.00	2356.25	2284.38	2356.25	20106
2000-11-22	2328.13	2337.50	2278.13	2321.88	12444
2000-11-24	2334.38	2362.50	2334.38	2359.38	4548
2000-11-27	2381.25	2412.50	2368.75	2393.75	10224
2000-11-28	2393.75	2475.00	2381.25	2431.25	17824
2000-11-29	2406.25	2550.00	2403.13	2550.00	18898
2000-11-30	2562.50	2590.63	2443.75	2540.63	22548
2000-12-01	2553.13	2578.13	2515.63	2515.63	12204
2000-12-04	2500.00	2506.25	2450.00	2503.13	13244
2000-12-05	2503.13	2590.63	2459.38	2559.38	21828
2000-12-06	2556.25	2675.00	2493.75	2528.13	48914
2000-12-07	2528.13	2603.13	2475.00	2553.13	22642
2000-12-08	2590.63	2640.63	2565.63	2590.63	14152
2000-12-11	2637.50	2737.50	2593.75	2728.13	23914
2000-12-12	2687.50	2725.00	2650.00	2678.13	15628
2000-12-13	2725.00	2728.13	2634.38	2650.00	14006
2000-12-14	2612.50	2628.13	2550.00	2628.13	19496
2000-12-15	2537.50	2668.75	2537.50	2646.88	34216
2000-12-18	2700.00	2806.25	2659.38	2800.00	31196
2000-12-19	2762.50	2918.75	2759.38	2840.63	36136
2000-12-20	2768.75	2959.38	2756.25	2956.25	48044
2000-12-21	2950.00	3028.13	2903.13	3028.13	33762
2000-12-22	3000.00	3109.38	3000.00	3106.25	24814
2000-12-26	3106.25	3206.25	3100.00	3206.25	16754
2000-12-27	3187.50	3203.13	3137.50	3175.00	22594
2000-12-28	3146.88	3218.75	3146.88	3187.50	19026
2000-12-29	3150.00	3212.50	3150.00	3150.00	23356
2001-01-02	3109.38	3125.00	3075.00	3090.63	19676
2001-01-03	3087.50	3203.13	2987.50	3200.00	29716
2001-01-04	3184.38	3284.38	3181.25	3262.50	38840
2001-01-05	3215.63	3221.88	3125.00	3146.88	24760
2001-01-08	3112.50	3128.13	3015.63	3053.13	24086
2001-01-09	3053.13	3096.88	2978.13	3040.63	19746
2001-01-10	3062.50	3181.25	3050.00	3131.25	34322
2001-01-11	3159.38	3196.88	3100.00	3115.63	17852
2001-01-12	3112.50	3115.63	2996.88	3046.88	21706
2001-01-16	3056.25	3193.75	3028.13	3121.88	21444
2001-01-17	3150.00	3181.25	3121.88	3134.38	12134
2001-01-18	3131.25	3131.25	3034.38	3065.63	14622
2001-01-19	3059.38	3065.63	2968.75	2996.88	17216
2001-01-22	3000.00	3121.88	2984.38	3103.13	15002
2001-01-23	3115.63	3178.13	3109.38	3178.13	13926
2001-01-24	3178.13	3196.88	3118.75	3196.88	13376
2001-01-25	3178.13	3221.88	3112.50	3187.50	11430
2001-01-26	3187.50	3256.25	3175.00	3228.13	13086
2001-01-29	3237.50	3287.50	3216.00	3268.00	17748
2001-01-30	3232.50	3370.00	3221.00	3370.00	25368
2001-01-31	3333.00	3400.00	3315.00	3345.00	25652
2001-02-01	3325.00	3362.50	3315.50	3362.50	24272
2001-02-02	3360.00	3400.00	3306.50	3320.50	15372
2001-02-05	3320.50	3364.50	3290.00	3364.50	9332
2001-02-06	3352.00	3352.00	3254.50	3317.00	12834
2001-02-07	3317.00	3362.00	3300.00	3345.00	16766
2001-02-08	3345.00	3362.00	3328.50	3357.50	16660
2001-02-09	3320.00	3357.50	3314.00	3348.00	16942
2001-02-12	3348.50	3399.00	3348.50	3390.00	10594
2001-02-13	3390.00	3399.00	3364.00	3371.50	11686
2001-02-14	3376.50	3403.50	3353.00	3370.50	13682
2001-02-15	3365.00	3381.00	3285.00	3317.50	12844
2001-02-16	3295.00	3392.50	3294.50	3378.00	18366
2001-02-20	3387.50	3387.50	3270.00	3282.50	16928
2001-02-21	3275.00	3293.00	3247.00	3249.50	21582
2001-02-22	3245.00	3265.00	3103.00	3235.00	25950
2001-02-23	3203.00	3270.00	3127.50	3264.00	24256
2001-02-26	3275.00	3325.50	3200.00	3324.50	17694
2001-02-27	3285.00	3388.50	3258.50	3353.00	25870
2001-02-28	3371.50	3371.50	3225.00	3286.50	24558
2001-03-01	3275.00	3309.00	3228.00	3299.50	21370
2001-03-02	3292.50	3362.50	3262.50	3321.50	18064
2001-03-05	3325.00	3342.50	3266.50	3304.00	16204
2001-03-06	3305.00	3329.00	3251.50	3283.00	28332
2001-03-07	3297.50	3360.00	3255.00	3350.00	32616
2001-03-08	3337.50	3387.50	3321.00	3387.50	25550
2001-03-09	3370.00	3370.00	3284.50	3310.50	16406
2001-03-12	3307.50	3307.50	3166.00	3177.50	15682
2001-03-13	3172.50	3260.00	3139.00	3257.50	19850
2001-03-14	3182.50	3194.00	3100.00	3154.00	28966
2001-03-15	3174.00	3261.00	3174.00	3260.00	19266
2001-03-16	3175.00	3252.50	3167.50	3228.00	25986
2001-03-19	3208.00	3265.00	3146.50	3247.50	25012
2001-03-20	3227.50	3255.00	3140.00	3143.50	24314
2001-03-21	3149.50	3159.00	3045.50	3059.00	24020
2001-03-22	3050.00	3050.50	2864.50	2976.50	32024
2001-03-23	2966.50	3100.00	2960.50	3065.00	32982
2001-03-26	3080.00	3131.50	3070.50	3100.00	14800
2001-03-27	3102.50	3149.00	3051.50	3146.50	32660
2001-03-28	3135.00	3156.50	3081.00	3147.50	17764
2001-03-29	3142.50	3150.00	3098.50	3125.00	20898
2001-03-30	3137.00	3240.00	3123.50	3240.00	14598
2001-04-02	3215.00	3309.50	3142.50	3190.00	28292
2001-04-03	3212.50	3215.00	3128.00	3156.00	21714
2001-04-04	3138.00	3155.00	3032.00	3047.50	20250
2001-04-05	3101.50	3164.50	3095.00	3149.00	13666
2001-04-06	3128.00	3189.50	3030.50	3098.00	20876
2001-04-09	3098.00	3156.50	3091.00	3129.00	10892
2001-04-10	3140.00	3209.50	3136.50	3181.50	28090
2001-04-11	3246.00	3257.50	3187.50	3193.50	21182
2001-04-12	3193.00	3249.50	3183.00	3211.00	14708
2001-04-16	3198.50	3275.00	3115.00	3179.00	22862
2001-04-17	3129.00	3187.50	3112.50	3187.50	18088
2001-04-18	3187.50	3306.00	3145.00	3300.00	26594
2001-04-19	3275.00	3319.00	3255.00	3312.50	19618
2001-04-20	3300.00	3301.50	3246.00	3298.50	15040
2001-04-23	3298.50	3298.50	3239.00	3270.00	10306
2001-04-24	3270.00	3287.00	3232.00	3249.00	7854
2001-04-25	3238.50	3247.50	3201.00	3227.50	12002
2001-04-26	3200.00	3243.00	3174.50	3187.00	18114
2001-04-27	3227.00	3232.50	3200.00	3229.50	13016
2001-04-30	3234.00	3262.50	3168.50	3175.00	12296
2001-05-01	3196.50	3220.00	3163.00	3220.00	10342
2001-05-02	3212.00	3237.50	3187.50	3237.00	10852
2001-05-03	3232.50	3241.00	3178.00	3239.50	10642
2001-05-04	3228.50	3274.00	3194.50	3274.00	13718
2001-05-07	3270.00	3270.00	3213.50	3265.00	8512
2001-05-08	3275.00	3277.00	3203.00	3211.50	13910
2001-05-09	3205.00	3232.00	3194.50	3229.00	8374
2001-05-10	3255.00	3262.50	3233.00	3252.00	6262
2001-05-11	3252.00	3273.00	3228.00	3240.50	12832
2001-05-14	2962.50	3072.50	2962.50	3000.00	157490
2001-05-15	3000.00	3020.50	2973.00	3004.00	56210
2001-05-16	3021.00	3075.00	2993.50	3074.50	38256
2001-05-17	3063.50	3103.00	3058.00	3099.50	26628
2001-05-18	3106.00	3106.00	3052.50	3062.00	26262
2001-05-21	3062.00	3063.50	3022.50	3052.00	31530
2001-05-22	3057.50	3097.50	3044.00	3092.00	45972
2001-05-23	3103.50	3107.50	3055.00	3056.50	29634
2001-05-24	3052.50	3077.50	3040.00	3048.00	21920
2001-05-25	3047.50	3076.00	3035.00	3035.00	24614
2001-05-29	3035.00	3047.50	3012.50	3019.50	23354
2001-05-30	3011.00	3052.50	3009.00	3040.00	28162
2001-05-31	3046.00	3074.50	3028.00	3071.00	21338
2001-06-01	3074.50	3085.00	3062.50	3080.00	34630
2001-06-04	3097.50	3110.00	3075.00	3105.00	22646
2001-06-05	3097.50	3130.00	3097.50	3120.00	16494
2001-06-06	3125.00	3150.50	3105.00	3150.00	23952
2001-06-07	3150.50	3156.50	3115.00	3147.50	33318
2001-06-08	3147.50	3147.50	3076.50	3103.00	10134
2001-06-11	3103.00	3119.00	3075.50	3079.00	17496
2001-06-12	3078.50	3078.50	3009.00	3068.50	23488
2001-06-13	3067.00	3122.50	3055.00	3083.00	24890
2001-06-14	3083.00	3091.00	3069.00	3069.00	21404
2001-06-15	3037.50	3100.50	3037.50	3068.50	25110
2001-06-18	3097.50	3115.50	3063.00	3105.00	25638
2001-06-19	3135.00	3150.00	3117.50	3132.50	22222
2001-06-20	3140.00	3187.50	3140.00	3174.00	28706
2001-06-21	3185.00	3270.00	3175.00	3268.50	37374
2001-06-22	3271.00	3271.50	3228.00	3250.50	22174
2001-06-25	3248.50	3291.00	3236.50	3279.00	31976
2001-06-26	3250.00	3275.00	3231.00	3253.50	18872
2001-06-27	3241.00	3300.00	3230.00	3230.00	19926
2001-06-28	3230.50	3290.00	3230.50	3245.00	24182
2001-06-29	3257.50	3262.50	3203.00	3239.00	17336
2001-07-02	3250.00	3297.50	3249.00	3287.50	20914
2001-07-03	3290.00	3292.50	3244.50	3265.00	7616
2001-07-05	3265.00	3277.00	3232.50	3256.50	14912
2001-07-06	3257.00	3277.50	3177.50	3177.50	24898
2001-07-09	3187.50	3208.50	3179.00	3200.00	13164
2001-07-10	3185.00	3185.00	3140.50	3143.00	12208
2001-07-11	3148.00	3172.50	3112.50	3171.00	22342
2001-07-12	3171.50	3237.50	3171.50	3229.50	24074
2001-07-13	3229.50	3275.00	3212.50	3272.50	23172
2001-07-16	3300.00	3356.00	3295.50	3351.50	40912
2001-07-17	3362.50	3455.00	3325.00	3424.00	61408
2001-07-18	3422.50	3445.50	3395.00	3445.50	33028
2001-07-19	3452.50	3455.00	3385.00	3399.50	28898
2001-07-20	3400.00	3425.00	3367.50	3425.00	21742
2001-07-23	3425.00	3447.50	3390.50	3395.00	17726
2001-07-24	3405.00	3434.50	3392.50	3406.00	23322
2001-07-25	3415.00	3445.00	3390.50	3445.00	27472
2001-07-26	3407.50	3446.50	3407.50	3444.50	17216
2001-07-27	3444.50	3458.50	3430.50	3443.50	20368
2001-07-30	3443.50	3467.50	3415.50	3457.00	10804
2001-07-31	3447.50	3477.00	3435.50	3462.50	15890
2001-08-01	3457.50	3475.00	3445.00	3469.00	12846
2001-08-02	3485.00	3487.50	3452.50	3474.00	11678
2001-08-03	3480.00	3500.00	3396.50	3496.50	32806
2001-08-06	3496.50	3499.50	3473.00	3483.00	14320
2001-08-07	3495.00	3540.00	3482.50	3522.00	20632
2001-08-08	3499.00	3545.00	3495.00	3509.00	12660
2001-08-09	3509.00	3522.50	3490.00	3515.00	10874
2001-08-10	3514.50	3517.50	3463.00	3506.00	9038
2001-08-13	3500.00	3523.50	3482.50	3515.50	8650
2001-08-14	3517.50	3532.50	3475.00	3497.50	7842
2001-08-15	3497.50	3509.50	3467.50	3477.00	8928
2001-08-16	3460.00	3525.00	3460.00	3522.00	12080
2001-08-17	3515.00	3519.00	3476.50	3494.00	11762
2001-08-20	3490.00	3535.00	3490.00	3533.50	9262
2001-08-21	3535.00	3617.50	3535.00	3576.00	26574
2001-08-22	3591.50	3598.50	3540.00	3587.50	15968
2001-08-23	3587.50	3610.00	3570.00	3590.50	15568
2001-08-24	3578.00	3580.50	3547.50	3567.50	16226
2001-08-27	3550.00	3553.00	3487.50	3493.50	16504
2001-08-28	3483.50	3506.50	3435.00	3439.00	13988
2001-08-29	3437.50	3442.50	3350.00	3380.50	16816
2001-08-30	3375.00	3424.50	3365.50	3382.50	13644
2001-08-31	3382.00	3437.50	3382.00	3415.00	10882
2001-09-04	3405.00	3466.50	3370.00	3431.50	14828
2001-09-05	3422.50	3422.50	3377.00	3405.50	14338
2001-09-06	3390.00	3391.50	3339.50	3356.50	17898
2001-09-07	3325.00	3361.50	3297.50	3312.00	19918
2001-09-10	3279.50	3305.00	3235.50	3277.00	19632
2001-09-17	3250.00	3250.00	3095.00	3177.50	22020
2001-09-18	3197.50	3292.50	3162.50	3242.00	14512
2001-09-19	3242.50	3320.00	3219.00	3252.50	29736
2001-09-20	3252.50	3265.00	3172.00	3172.50	28994
2001-09-21	3012.50	3150.00	3005.00	3090.00	27046
2001-09-24	3112.50	3225.00	3105.00	3166.50	24768
2001-09-25	3185.00	3206.00	3130.00	3176.50	17888
2001-09-26	3202.50	3225.00	3126.00	3216.50	19572
2001-09-27	3245.00	3289.00	3219.00	3286.50	14678
2001-09-28	3300.00	3357.50	3275.50	3330.00	22548
2001-10-01	3330.00	3332.50	3271.00	3297.50	17106
2001-10-02	3322.50	3367.50	3301.50	3361.50	16900
2001-10-03	3361.50	3396.50	3352.50	3359.00	15780
2001-10-04	3357.50	3362.50	3290.00	3299.00	11864
2001-10-05	3290.00	3304.00	3139.50	3188.50	26364
2001-10-08	3120.00	3124.50	2994.50	3007.50	36042
2001-10-09	3000.00	3082.50	2995.00	3050.00	32864
2001-10-10	2987.50	3080.50	2987.50	3049.00	28392
2001-10-11	3050.00	3088.50	2990.00	3025.00	25362
2001-10-12	2987.50	3010.00	2946.50	2992.50	20444
2001-10-15	3002.50	3002.50	2910.50	2978.50	24592
2001-10-16	3007.50	3069.00	2975.00	3009.50	18492
2001-10-17	3037.50	3067.50	2957.50	2969.00	15122
2001-10-18	2947.50	2984.50	2905.00	2905.00	20246
2001-10-19	2925.00	2961.00	2915.00	2942.50	15126
2001-10-22	2930.00	2982.00	2925.00	2974.00	12594
2001-10-23	2977.50	2999.50	2955.50	2986.00	10784
2001-10-24	2980.00	3061.50	2955.50	3058.00	16924
2001-10-25	3025.00	3089.50	2990.00	3080.00	15480
2001-10-26	3067.50	3120.00	3057.50	3107.50	11648
2001-10-29	3058.50	3067.50	2998.00	3005.00	11240
2001-10-30	3000.00	3021.50	2965.00	3000.00	15548
2001-10-31	3047.50	3050.00	2987.50	2993.00	14230
2001-11-01	3005.00	3053.50	2967.50	3041.50	16946
2001-11-02	3041.00	3084.50	3015.00	3054.50	11146
2001-11-05	3097.50	3168.50	3090.00	3139.00	16886
2001-11-06	3149.00	3217.00	3135.00	3211.50	16280
2001-11-07	3207.50	3257.50	3199.00	3236.00	15942
2001-11-08	3236.00	3274.50	3225.00	3237.00	13010
2001-11-09	3229.50	3242.00	3180.00	3224.00	11444
2001-11-12	3180.00	3220.00	3150.00	3207.00	8536
2001-11-13	3250.00	3255.00	3201.00	3228.50	9996
2001-11-14	3240.00	3250.00	3175.50	3206.50	17642
2001-11-15	3206.50	3250.00	3189.00	3190.00	11728
2001-11-16	3190.50	3206.50	3150.50	3189.00	14664
2001-11-19	3200.00	3260.00	3200.00	3225.00	8414
2001-11-20	3200.00	3241.50	3188.50	3221.50	10178
2001-11-21	3201.00	3230.00	3189.50	3199.00	14242
2001-11-23	3190.00	3253.50	3190.00	3253.50	2888
2001-11-26	3240.00	3268.50	3207.50	3268.50	13322
2001-11-27	3262.50	3272.50	3218.50	3241.00	8934
2001-11-28	3221.00	3247.50	3150.00	3170.00	15700
2001-11-29	3165.00	3190.50	3120.00	3183.00	20866
2001-11-30	3170.00	3180.00	3151.50	3163.00	12744
2001-12-03	3150.50	3160.00	3090.00	3131.50	12938
2001-12-04	3135.00	3190.50	3135.00	3184.00	8382
2001-12-05	3202.50	3247.00	3187.50	3220.00	9342
2001-12-06	3200.00	3248.00	3200.00	3224.00	8038
2001-12-07	3232.50	3232.50	3182.50	3212.50	13492
2001-12-10	3212.50	3212.50	3140.00	3151.50	17360
2001-12-11	3177.50	3184.00	3132.50	3158.50	12122
2001-12-12	3155.00	3170.00	3121.50	3146.00	11398
2001-12-13	3146.00	3146.00	3093.00	3097.50	11034
2001-12-14	3102.50	3108.00	3051.00	3069.00	15132
2001-12-17	3098.50	3135.00	3080.00	3093.00	13276
2001-12-18	3105.00	3125.00	3075.00	3101.50	12530
2001-12-19	3095.00	3107.50	3077.50	3103.50	17564
2001-12-20	3112.50	3149.50	3092.50	3139.00	16900
2001-12-21	3134.00	3145.50	3081.00	3095.00	22364
2001-12-24	3112.50	3119.00	3102.00	3104.50	5130
2001-12-26	3115.00	3142.00	3108.00	3132.50	8984
2001-12-27	3132.50	3145.00	3112.50	3130.50	6762
2001-12-28	3130.00	3148.50	3110.00	3139.00	6562
2001-12-31	3130.00	3180.00	3126.00	3135.00	12670
2002-01-02	3130.00	3130.00	3078.50	3100.00	11958
2002-01-03	3102.50	3134.00	3080.00	3115.00	14752
2002-01-04	3119.50	3142.00	3098.50	3115.00	16782
2002-01-07	3127.50	3144.50	3106.00	3119.00	8912
2002-01-08	3112.50	3124.00	3037.00	3049.50	15930
2002-01-09	3049.50	3111.50	3049.00	3090.00	26468
2002-01-10	3048.50	3117.00	3048.50	3096.50	17852
2002-01-11	3096.50	3120.00	3070.00	3079.50	11578
2002-01-14	3060.00	3072.00	3006.00	3013.50	19840
2002-01-15	3013.50	3075.00	3013.50	3051.00	16952
2002-01-16	3050.00	3058.50	2990.00	2990.00	17538
2002-01-17	3025.00	3042.00	3010.50	3026.50	11896
2002-01-18	3026.00	3042.50	3008.50	3014.00	11748
2002-01-22	3014.50	3037.50	3000.50	3014.00	10836
2002-01-23	3006.00	3042.00	2979.00	3027.00	9768
2002-01-24	3028.00	3062.50	3018.50	3055.00	13912
2002-01-25	3055.00	3158.50	3050.00	3158.50	34226
2002-01-28	3145.00	3160.00	3120.00	3148.50	21772
2002-01-29	3160.00	3167.50	3035.50	3047.00	40526
2002-01-30	3042.50	3097.50	3025.00	3054.50	31444
2002-01-31	3072.50	3107.50	3058.50	3080.00	14876
2002-02-01	3085.00	3086.50	3054.00	3077.00	16702
2002-02-04	3052.50	3053.50	2980.00	2990.50	15654
2002-02-05	2991.00	3009.50	2952.50	2982.00	14468
2002-02-06	2965.00	2980.00	2916.00	2942.50	24078
2002-02-07	2942.50	3041.50	2942.50	2985.00	26296
2002-02-08	2989.00	3043.00	2985.00	3030.50	14412
2002-02-11	3032.50	3081.00	3013.50	3064.50	9724
2002-02-12	3060.00	3070.00	3046.00	3058.50	11984
2002-02-13	3062.50	3092.50	3050.50	3082.50	10506
2002-02-14	3090.00	3131.00	3055.00	3105.00	13870
2002-02-15	3105.00	3122.50	3080.00	3092.50	14310
2002-02-19	3077.50	3078.00	3030.50	3031.50	15396
2002-02-20	3031.50	3085.00	3021.50	3074.00	15450
2002-02-21	3070.00	3113.50	3042.50	3042.50	12852
2002-02-22	3017.50	3088.50	3017.00	3066.00	11746
2002-02-25	3068.00	3140.00	3068.00	3130.00	9414
2002-02-26	3108.50	3150.50	3105.00	3135.50	16578
2002-02-27	3135.50	3199.00	3115.00	3120.00	25880
2002-02-28	3122.50	3180.00	3122.50	3139.50	12364
2002-03-01	3145.00	3175.00	3135.00	3174.00	10642
2002-03-04	3195.00	3275.00	3195.00	3271.00	21522
2002-03-05	3260.00	3299.50	3236.00	3236.00	13642
2002-03-06	3240.00	3288.50	3240.00	3281.00	15906
2002-03-07	3299.00	3350.00	3260.00	3275.00	17548
2002-03-08	3300.00	3330.00	3273.50	3314.50	12098
2002-03-11	3295.00	3400.00	3295.00	3394.50	20546
2002-03-12	3350.00	3372.50	3312.50	3350.50	23534
2002-03-13	3325.00	3342.50	3301.00	3324.50	13448
2002-03-14	3324.50	3338.50	3301.50	3309.00	11802
2002-03-15	3340.00	3416.00	3335.50	3392.50	19022
2002-03-18	3392.50	3403.50	3355.00	3390.00	8624
2002-03-19	3390.00	3423.50	3390.00	3410.00	11252
2002-03-20	3397.50	3399.00	3342.50	3353.50	12876
2002-03-21	3353.50	3361.00	3304.50	3350.00	10754
2002-03-22	3330.00	3382.50	3319.00	3353.00	13462
2002-03-25	3350.00	3355.50	3307.50	3317.50	15076
2002-03-26	3318.00	3370.00	3318.00	3341.00	12860
2002-03-27	3341.00	3386.50	3341.00	3369.50	9546
2002-03-28	3356.50	3388.50	3336.00	3336.50	10288
2002-04-01	3305.00	3329.00	3260.00	3317.00	14568
2002-04-02	3325.00	3354.50	3316.00	3343.50	9636
2002-04-03	3333.00	3333.00	3280.00	3295.50	11580
2002-04-04	3295.50	3324.00	3280.00	3305.50	10430
2002-04-05	3320.00	3360.00	3315.00	3333.50	9884
2002-04-08	3310.00	3356.00	3306.50	3342.50	11652
2002-04-09	3335.00	3360.00	3327.50	3352.50	8850
2002-04-10	3352.50	3374.50	3308.00	3364.00	31310
2002-04-11	3351.00	3355.00	3285.00	3305.50	21318
2002-04-12	3315.00	3317.50	3290.00	3309.50	18756
2002-04-15	3340.00	3349.00	3265.00	3280.50	12548
2002-04-16	3295.00	3350.00	3287.00	3332.00	14686
2002-04-17	3335.00	3344.00	3300.50	3332.50	12316
2002-04-18	3332.50	3354.50	3273.00	3328.50	12200
2002-04-19	3323.50	3370.00	3321.50	3355.00	15424
2002-04-22	3342.50	3360.00	3337.00	3337.50	16296
2002-04-23	3356.50	3392.50	3336.00	3361.50	15452
2002-04-24	3361.50	3409.00	3361.50	3382.50	16336
2002-04-25	3372.50	3386.00	3344.50	3370.50	11514
2002-04-26	3382.50	3420.50	3344.00	3351.50	8178
2002-04-29	3325.00	3363.50	3325.00	3332.50	7678
2002-04-30	3357.50	3413.50	3322.50	3399.00	15898
2002-05-01	3405.00	3406.50	3350.00	3399.00	11332
2002-05-02	3399.00	3447.50	3395.00	3443.50	10738
2002-05-03	3440.00	3448.50	3411.00	3427.50	8968
2002-05-06	3406.00	3444.50	3357.50	3357.50	8774
2002-05-07	3372.50	3414.00	3366.00	3369.50	7132
2002-05-08	3392.50	3422.50	3391.00	3420.50	12708
2002-05-09	3417.50	3425.00	3393.50	3395.00	11618
2002-05-10	3400.00	3405.00	3344.50	3350.00	10180
2002-05-13	3350.50	3407.00	3332.50	3400.00	9446
2002-05-14	3435.00	3452.50	3400.00	3451.50	15746
2002-05-15	3445.00	3473.00	3435.00	3453.00	11970
2002-05-16	3462.50	3497.50	3461.50	3481.00	12096
2002-05-17	3497.50	3510.00	3480.00	3500.00	17484
2002-05-20	3494.00	3499.00	3425.50	3432.00	8622
2002-05-21	3444.50	3478.50	3434.00	3435.00	10818
2002-05-22	3447.50	3465.00	3425.00	3437.50	13840
2002-05-23	3470.00	3498.50	3452.50	3498.50	15454
2002-05-24	3498.50	3498.50	3447.50	3447.50	11364
2002-05-28	3460.00	3462.50	3393.00	3400.00	14742
2002-05-29	3385.00	3400.00	3368.00	3394.00	12338
2002-05-30	3393.00	3404.00	3373.50	3399.00	13340
2002-05-31	3400.00	3423.50	3392.00	3415.00	23388
2002-06-03	3417.00	3431.00	3366.00	3367.50	15772
2002-06-04	3362.50	3378.00	3311.00	3346.00	15332
2002-06-05	3346.00	3393.50	3346.00	3376.00	13810
2002-06-06	3372.50	3377.50	3321.50	3328.50	12614
2002-06-07	3328.50	3377.50	3309.00	3353.00	16420
2002-06-10	3340.50	3397.50	3336.00	3377.50	11154
2002-06-11	3375.00	3406.50	3335.00	3337.50	12398
2002-06-12	3337.50	3378.50	3325.50	3363.50	13182
2002-06-13	3363.50	3372.50	3302.50	3305.00	12742
2002-06-14	3304.50	3334.00	3257.50	3323.00	21450
2002-06-17	3360.00	3422.50	3350.00	3418.50	15794
2002-06-18	3418.50	3429.00	3391.50	3427.00	15834
2002-06-19	3427.00	3445.50	3400.00	3409.00	14204
2002-06-20	3392.50	3427.50	3352.50	3363.00	14730
2002-06-21	3325.00	3383.00	3325.00	3353.50	22398
2002-06-24	3350.00	3370.00	3300.00	3352.50	16388
2002-06-25	3370.00	3395.00	3325.00	3326.50	14156
2002-06-26	3312.50	3313.00	3255.00	3301.00	19724
2002-06-27	3324.50	3376.50	3313.00	3376.50	17140
2002-06-28	3367.50	3402.00	3360.00	3386.00	20528
2002-07-01	3358.00	3399.00	3336.00	3351.00	16696
2002-07-02	3360.00	3360.00	3304.50	3315.00	20212
2002-07-03	3312.50	3316.50	3235.50	3272.50	12056
2002-07-05	3292.50	3368.00	3276.00	3365.50	6486
2002-07-08	3365.50	3404.00	3339.00	3360.00	18634
2002-07-09	3360.00	3365.00	3274.50	3275.00	14422
2002-07-10	3304.00	3325.00	3205.00	3218.50	27722
2002-07-11	3200.00	3244.50	3176.00	3231.00	26028
2002-07-12	3212.50	3230.00	3159.50	3185.00	20426
2002-07-15	3160.00	3165.00	3057.50	3156.00	28328
2002-07-16	3107.50	3198.00	3107.50	3159.00	28334
2002-07-17	3199.50	3222.00	3145.50	3176.50	21378
2002-07-18	3172.50	3182.50	3021.00	3039.00	25828
2002-07-19	3030.00	3035.00	2978.00	3005.50	28758
2002-07-22	3005.50	3024.50	2934.50	2964.00	35132
2002-07-23	2955.00	2971.50	2882.50	2911.50	39196
2002-07-24	2845.00	3051.50	2795.00	3032.50	42578
2002-07-25	3000.00	3077.50	2961.00	3052.50	26774
2002-07-26	3057.00	3097.50	3030.00	3094.00	21758
2002-07-29	3117.50	3247.00	3117.50	3242.50	14688
2002-07-30	3210.00	3245.00	3155.00	3227.50	19902
2002-07-31	3205.00	3290.00	3188.50	3290.00	23512
2002-08-01	3240.00	3269.00	3187.00	3187.00	13916
2002-08-02	3167.00	3209.00	3117.50	3158.50	16748
2002-08-05	3158.50	3158.50	3028.00	3028.00	18992
2002-08-06	3045.50	3185.00	3045.50	3128.00	14348
2002-08-07	3162.50	3182.50	3122.50	3177.50	14562
2002-08-08	3202.50	3322.50	3191.50	3315.00	22340
2002-08-09	3295.00	3334.00	3245.00	3306.50	15930
2002-08-12	3275.00	3313.00	3238.50	3303.00	15552
2002-08-13	3295.00	3322.50	3222.00	3233.50	15692
2002-08-14	3233.50	3342.00	3201.00	3341.00	16930
2002-08-15	3350.00	3380.00	3332.50	3367.50	22950
2002-08-16	3359.00	3390.00	3338.50	3372.50	14528
2002-08-19	3377.50	3419.00	3372.50	3413.00	12964
2002-08-20	3385.00	3392.50	3327.50	3334.00	16980
2002-08-21	3360.00	3391.00	3307.50	3385.00	14032
2002-08-22	3396.50	3405.00	3369.00	3397.00	10536
2002-08-23	3391.00	3391.00	3346.50	3362.00	14132
2002-08-26	3408.50	3408.50	3408.50	3408.50	14396
2002-08-27	3421.00	3456.00	3407.50	3432.50	19028
2002-08-28	3411.00	3414.00	3340.00	3363.00	15482
2002-08-29	3325.00	3400.00	3312.00	3367.50	13752
2002-08-30	3360.00	3437.00	3350.00	3375.50	10972
2002-09-03	3320.00	3341.50	3239.50	3240.00	17288
2002-09-04	3240.50	3313.00	3222.00	3304.50	20366
2002-09-05	3265.00	3350.00	3230.50	3347.50	31254
2002-09-06	3365.00	3400.00	3341.00	3370.00	17932
2002-09-09	3370.00	3445.50	3328.00	3435.00	20822
2002-09-10	3420.00	3427.50	3350.00	3385.00	16166
2002-09-11	3415.00	3426.00	3337.50	3343.00	9002
2002-09-12	3307.50	3313.00	3221.00	3239.00	28418
2002-09-13	3232.50	3275.00	3212.50	3257.50	21286
2002-09-16	3261.00	3261.00	3204.00	3259.00	12354
2002-09-17	3300.00	3300.00	3209.00	3213.00	15000
2002-09-18	3160.00	3217.50	3150.00	3184.50	20596
2002-09-19	3115.00	3162.00	3075.00	3079.00	19894
2002-09-20	3090.00	3135.50	3072.50	3116.00	22798
2002-09-23	3099.50	3137.50	3036.00	3117.50	18076
2002-09-24	3060.00	3142.50	3001.50	3012.50	21872
2002-09-25	3045.00	3125.00	3016.00	3107.50	19268
2002-09-26	3150.00	3185.00	3119.00	3179.50	18486
2002-09-27	3179.50	3207.50	3093.50	3100.50	15012
2002-09-30	3047.50	3120.00	3003.00	3074.00	26932
2002-10-01	3097.50	3162.50	3052.00	3162.50	27048
2002-10-02	3117.50	3131.00	2995.00	2995.50	44636
2002-10-03	2935.00	2946.00	2815.50	2841.00	60494
2002-10-04	2850.00	2859.00	2751.50	2784.50	44282
2002-10-07	2705.00	2775.00	2625.00	2627.00	37094
2002-10-08	2637.50	2778.50	2637.50	2722.00	60012
2002-10-09	2647.50	2675.00	2574.00	2589.50	67100
2002-10-10	2589.50	2775.00	2585.00	2736.50	42946
2002-10-11	2780.00	2907.50	2780.00	2847.50	30608
2002-10-14	2817.50	2902.00	2817.50	2886.50	19184
2002-10-15	2950.50	3000.00	2950.00	2998.00	30222
2002-10-16	2962.50	2997.50	2943.50	2971.00	25128
2002-10-17	3049.00	3053.50	2995.00	3025.00	25098
2002-10-18	3025.00	3057.00	2975.00	3040.50	22566
2002-10-21	3025.50	3082.50	3000.00	3072.50	19058
2002-10-22	3030.00	3064.00	3016.50	3031.50	21830
2002-10-23	3002.50	3053.00	2992.00	3036.50	32112
2002-10-24	3060.00	3107.50	3030.00	3043.50	41996
2002-10-25	3055.00	3112.50	3028.00	3101.00	25082
2002-10-28	3137.50	3142.00	3031.00	3048.50	30118
2002-10-29	3050.00	3062.00	3000.50	3032.50	18594
2002-10-30	3033.00	3085.50	3033.00	3067.50	14914
2002-10-31	3087.50	3090.00	3035.00	3042.00	17144
2002-11-01	3015.00	3127.50	3015.00	3111.50	15398
2002-11-04	3148.50	3154.00	3037.00	3037.00	32260
2002-11-05	3037.50	3105.00	3000.00	3074.50	28110
2002-11-06	3075.00	3080.50	3005.00	3021.00	32194
2002-11-07	3012.50	3012.50	2916.50	2919.50	31656
2002-11-08	2923.50	2965.00	2863.50	2883.50	32226
2002-11-11	2873.50	2915.50	2844.50	2860.00	13368
2002-11-12	2880.00	2966.00	2875.00	2910.50	23586
2002-11-13	2911.00	2952.50	2859.00	2894.00	21526
2002-11-14	2930.00	2975.00	2930.00	2967.00	11864
2002-11-15	2967.50	3005.00	2930.50	3003.50	25168
2002-11-18	3012.50	3020.00	2973.00	2982.00	25944
2002-11-19	2975.00	2995.50	2946.00	2954.00	17488
2002-11-20	2954.50	3032.50	2953.50	3003.00	23708
2002-11-21	3010.00	3069.50	3010.00	3050.00	25390
2002-11-22	3050.50	3068.50	3031.00	3045.00	15384
2002-11-25	3045.50	3073.50	2965.00	3005.00	26524
2002-11-26	3005.50	3005.50	2889.00	2889.00	29166
2002-11-27	2920.00	2988.00	2901.00	2983.50	15160
2002-11-29	2982.00	2985.00	2931.00	2933.00	10110
2002-12-02	2987.50	2997.00	2902.00	2919.00	25612
2002-12-03	2919.50	2919.50	2855.00	2877.50	19958
2002-12-04	2878.00	2908.00	2830.00	2876.50	37022
2002-12-05	2877.00	2882.00	2837.50	2859.00	22656
2002-12-06	2859.50	2921.50	2829.00	2891.50	21242
2002-12-09	2865.00	2890.00	2820.00	2824.00	22176
2002-12-10	2824.50	2874.50	2824.50	2871.50	19970
2002-12-11	2872.00	2905.00	2845.00	2890.00	18536
2002-12-12	2892.50	2903.50	2862.00	2869.50	14106
2002-12-13	2870.00	2872.50	2831.50	2831.50	17460
2002-12-16	2851.00	2938.50	2850.00	2937.50	21390
2002-12-17	2937.00	2945.00	2899.00	2899.00	11026
2002-12-18	2888.50	2924.00	2866.50	2888.00	21686
2002-12-19	2888.00	2928.00	2846.00	2858.50	16276
2002-12-20	2872.50	2913.50	2872.50	2913.50	29030
2002-12-23	2901.00	2907.00	2862.50	2867.50	16752
2002-12-24	2868.50	2878.50	2843.00	2856.50	6738
2002-12-26	2862.50	2924.00	2860.50	2873.00	9664
2002-12-27	2874.50	2893.00	2820.50	2825.50	12870
2002-12-30	2835.00	2873.00	2819.50	2863.00	10084
2002-12-31	2855.00	2860.50	2808.00	2846.00	16028
2003-01-02	2874.50	2935.00	2847.50	2935.00	16538
2003-01-03	2935.00	2944.00	2897.50	2911.50	12430
2003-01-06	2911.50	2997.50	2911.50	2992.50	20348
2003-01-07	2992.50	2992.50	2942.50	2952.50	32894
2003-01-08	2953.00	2953.00	2873.50	2914.50	49900
2003-01-09	2937.50	2967.50	2931.00	2956.50	18310
2003-01-10	2917.50	2955.00	2900.50	2922.50	16940
2003-01-13	2941.00	2954.50	2901.50	2910.00	20076
2003-01-14	2912.50	2944.00	2891.00	2941.50	14108
2003-01-15	2935.00	2935.50	2895.00	2906.00	19684
2003-01-16	2906.00	2932.50	2882.00	2885.50	19632
2003-01-17	2880.00	2934.00	2880.00	2922.50	18336
2003-01-21	2942.50	2957.50	2906.50	2906.50	22238
2003-01-22	2907.00	2914.00	2870.50	2870.50	26586
2003-01-23	2907.00	2909.00	2868.00	2882.50	21524
2003-01-24	2877.50	2877.50	2810.50	2818.00	17826
2003-01-27	2795.00	2857.00	2775.00	2798.00	14900
2003-01-28	2814.00	2818.00	2778.00	2803.00	15640
2003-01-29	2775.00	2831.50	2751.00	2813.50	16060
2003-01-30	2802.50	2823.50	2777.00	2777.00	17310
2003-01-31	2777.50	2835.00	2771.00	2832.50	18672
2003-02-03	2837.00	2854.00	2820.00	2840.00	15658
2003-02-04	2840.50	2840.50	2771.00	2794.00	20106
2003-02-05	2794.50	2855.50	2775.50	2789.50	26544
2003-02-06	2789.50	2803.50	2753.50	2761.50	18652
2003-02-07	2762.00	2799.50	2741.00	2741.00	16504
2003-02-10	2756.00	2769.00	2725.00	2761.00	16996
2003-02-11	2763.50	2773.00	2699.00	2714.00	18490
2003-02-12	2714.50	2737.50	2690.50	2699.50	10180
2003-02-13	2700.00	2736.00	2683.50	2726.50	16456
2003-02-14	2727.00	2785.50	2705.50	2785.50	15264
2003-02-18	2793.50	2835.00	2789.50	2811.00	16426
2003-02-19	2811.50	2816.50	2786.00	2810.00	16154
2003-02-20	2818.00	2825.00	2792.50	2797.00	12228
2003-02-21	2810.00	2850.00	2787.50	2835.00	18746
2003-02-24	2822.50	2823.00	2762.50	2780.50	15812
2003-02-25	2755.50	2815.00	2748.00	2810.00	18590
2003-02-26	2810.00	2810.00	2760.50	2776.50	20238
2003-02-27	2790.00	2843.50	2770.00	2812.00	24042
2003-02-28	2812.00	2855.00	2803.50	2812.50	21292
2003-03-03	2836.00	2869.50	2805.00	2810.00	18960
2003-03-04	2814.50	2814.50	2770.50	2772.50	17198
2003-03-05	2768.50	2808.50	2763.00	2808.50	18036
2003-03-06	2808.50	2808.50	2747.00	2761.00	21030
2003-03-07	2761.00	2791.00	2738.50	2769.00	23948
2003-03-10	2765.00	2765.00	2667.50	2669.50	23912
2003-03-11	2676.00	2692.00	2645.00	2647.00	24698
2003-03-12	2648.50	2657.50	2606.50	2637.50	33246
2003-03-13	2663.00	2716.00	2661.00	2716.00	40378
2003-03-14	2716.00	2727.50	2676.00	2678.50	31182
2003-03-17	2678.50	2725.00	2650.00	2724.50	37928
2003-03-18	2724.50	2737.00	2693.50	2716.00	21888
2003-03-19	2716.00	2750.50	2702.00	2750.00	22166
2003-03-20	2750.50	2800.00	2697.50	2758.50	18314
2003-03-21	2759.00	2803.00	2740.00	2802.00	24920
2003-03-24	2770.00	2770.00	2713.50	2713.50	15994
2003-03-25	2714.00	2757.50	2703.00	2741.00	16548
2003-03-26	2730.00	2740.00	2706.00	2709.50	18306
2003-03-27	2709.50	2709.50	2670.00	2693.50	14330
2003-03-28	2693.50	2693.50	2654.00	2666.50	14854
2003-03-31	2586.50	2659.50	2586.50	2632.50	16988
2003-04-01	2636.00	2684.50	2625.00	2676.50	26240
2003-04-02	2706.00	2732.50	2699.50	2717.00	17754
2003-04-03	2717.00	2717.00	2670.00	2673.50	19122
2003-04-04	2673.50	2702.50	2673.50	2687.50	21274
2003-04-07	2730.00	2739.00	2646.50	2655.00	32872
2003-04-08	2652.00	2673.50	2625.00	2654.00	28724
2003-04-09	2654.00	2660.00	2572.00	2578.00	56946
2003-04-10	2578.00	2760.00	2578.00	2754.00	78266
2003-04-11	2754.50	2782.50	2733.00	2741.50	31112
2003-04-14	2741.50	2795.50	2707.50	2794.50	16172
2003-04-15	2797.50	2859.00	2787.50	2829.00	26486
2003-04-16	2837.00	2842.50	2767.00	2778.50	16222
2003-04-17	2800.00	2808.50	2767.50	2808.50	17986
2003-04-21	2806.50	2824.50	2792.50	2797.00	13886
2003-04-22	2797.00	2862.50	2777.50	2862.50	22028
2003-04-23	2862.50	2883.00	2830.00	2870.00	15262
2003-04-24	2870.00	2876.00	2807.50	2854.00	20298
2003-04-25	2852.50	2864.00	2827.50	2832.50	17136
2003-04-28	2840.00	2884.00	2832.50	2875.00	16490
2003-04-29	2874.00	2888.00	2847.00	2873.50	23216
2003-04-30	2873.50	2884.50	2846.50	2861.00	33572
2003-05-01	2861.00	2897.00	2825.50	2881.00	17208
2003-05-02	2868.50	2929.50	2861.50	2928.00	23724
2003-05-05	2930.50	2936.50	2885.00	2900.50	19138
2003-05-06	2889.00	2942.50	2889.00	2932.50	22494
2003-05-07	2932.50	2948.00	2880.50	2935.00	23978
2003-05-08	2911.00	2935.00	2885.00	2887.50	21320
2003-05-09	2895.00	2905.50	2875.50	2905.00	18482
2003-05-12	2914.00	2947.00	2908.50	2946.50	17218
2003-05-13	2946.50	2979.00	2895.00	2963.50	18196
2003-05-14	2975.00	2975.00	2939.50	2953.00	11882
2003-05-15	2955.50	2976.00	2922.00	2963.50	17970
2003-05-16	2963.50	2984.00	2939.50	2966.00	14004
2003-05-19	2966.00	2966.00	2883.50	2897.50	25946
2003-05-20	2907.50	2932.00	2892.50	2910.50	26934
2003-05-21	2910.50	2939.50	2904.00	2932.00	16582
2003-05-22	2936.50	2949.50	2924.00	2945.00	19414
2003-05-23	2948.50	2950.00	2932.50	2939.00	18260
2003-05-27	2939.00	2987.50	2929.00	2983.50	26836
2003-05-28	2961.00	2975.00	2946.50	2954.50	21366
2003-05-29	2956.50	2961.00	2906.00	2918.00	20144
2003-05-30	2944.50	2970.00	2942.00	2965.00	31384
2003-06-02	2975.00	2995.00	2965.50	2972.50	25694
2003-06-03	2975.00	2995.00	2967.00	2994.50	15292
2003-06-04	2994.50	3039.00	2992.00	3030.00	18444
2003-06-05	3030.00	3047.50	2975.50	3047.00	14168
2003-06-06	3060.00	3085.00	3028.50	3035.50	20928
2003-06-09	3035.00	3035.50	2987.50	3000.00	17886
2003-06-10	3007.00	3019.00	2994.50	3019.00	14424
2003-06-11	3018.00	3052.00	3003.50	3052.00	16472
2003-06-12	3057.00	3073.50	3028.50	3059.50	12404
2003-06-13	3070.00	3070.00	3021.50	3038.00	14102
2003-06-16	3046.00	3092.50	3040.00	3092.50	15076
2003-06-17	3092.50	3099.00	3050.00	3064.50	15688
2003-06-18	3064.50	3073.50	2995.50	3055.00	14322
2003-06-19	3055.00	3056.00	2982.00	2993.00	23316
2003-06-20	3012.50	3040.00	2994.00	3008.50	21700
2003-06-23	3008.00	3008.00	2957.50	2976.00	15132
2003-06-24	2976.50	3007.00	2968.00	2977.50	12688
2003-06-25	2985.50	3006.50	2960.00	2960.00	16334
2003-06-26	2960.00	2983.00	2938.50	2976.50	13318
2003-06-27	2985.00	2990.50	2953.50	2957.50	12200
2003-06-30	2979.50	3007.00	2967.00	2967.00	15566
2003-07-01	2967.50	3002.50	2940.00	2997.50	16950
2003-07-02	2987.50	3018.50	2985.00	3018.50	11608
2003-07-03	2992.00	3018.00	2985.00	2991.00	9158
2003-07-07	3006.50	3057.50	3003.50	3039.50	14788
2003-07-08	3039.50	3099.50	3030.00	3077.50	19116
2003-07-09	3075.00	3080.00	3034.50	3049.00	16578
2003-07-10	3049.00	3049.00	3007.50	3034.50	16678
2003-07-11	3034.50	3087.50	3034.50	3058.50	20618
2003-07-14	3084.00	3150.00	3084.00	3117.50	31434
2003-07-15	3119.00	3120.00	3051.00	3077.00	18742
2003-07-16	3081.50	3090.00	3040.50	3057.00	13480
2003-07-17	3049.00	3060.00	3021.00	3038.00	14180
2003-07-18	3045.00	3076.50	3034.00	3075.50	12872
2003-07-21	3073.00	3079.00	3038.00	3050.00	13844
2003-07-22	3051.50	3097.50	3041.50	3085.00	14446
2003-07-23	3090.00	3093.50	3050.00	3085.50	12754
2003-07-24	3098.00	3112.00	3060.50	3060.50	14392
2003-07-25	3075.00	3100.00	3054.50	3095.00	14000
2003-07-28	3095.00	3114.00	3075.00	3096.00	19620
2003-07-29	3096.50	3113.00	3061.50	3073.00	17338
2003-07-30	3085.00	3089.50	3057.50	3064.50	14030
2003-07-31	3095.00	3097.50	3045.00	3045.00	16862
2003-08-01	3045.00	3045.00	2989.00	2998.00	21354
2003-08-04	2990.00	3004.00	2940.00	2996.50	19788
2003-08-05	2994.00	3000.00	2937.50	2941.00	21726
2003-08-06	2941.00	2973.00	2900.00	2942.00	26392
2003-08-07	2947.50	2971.00	2920.00	2966.50	12520
2003-08-08	2975.00	2990.00	2968.00	2983.00	8670
2003-08-11	2983.50	2997.50	2951.00	2977.50	13208
2003-08-12	2977.50	3002.00	2967.50	3002.00	11070
2003-08-13	3002.00	3010.00	2975.00	2985.00	14110
2003-08-14	2992.50	3018.00	2974.00	3012.00	10732
2003-08-15	3012.00	3015.00	2991.00	3014.50	6888
2003-08-18	3025.00	3059.50	3017.50	3047.50	16652
2003-08-19	3047.50	3060.00	3028.50	3056.00	13714
2003-08-20	3056.00	3065.00	3045.00	3054.50	9538
2003-08-21	3070.00	3094.00	3056.00	3069.50	16696
2003-08-22	3082.00	3083.50	3012.50	3018.00	13648
2003-08-25	3015.50	3037.50	2988.00	3037.50	12746
2003-08-26	3035.00	3050.00	3008.00	3046.00	15642
2003-08-27	3028.00	3032.00	3018.50	3025.00	11512
2003-08-28	3029.00	3056.00	3018.50	3052.50	14138
2003-08-29	3050.50	3062.00	3034.00	3056.50	9394
2003-09-02	3059.50	3100.00	3048.00	3093.00	17204
2003-09-03	3103.00	3103.00	3056.00	3070.00	18436
2003-09-04	3070.50	3073.00	3050.50	3057.00	15140
2003-09-05	3057.00	3063.50	3034.00	3049.50	10258
2003-09-08	3054.50	3086.00	3052.00	3080.00	23084
2003-09-09	3074.50	3075.00	3058.50	3064.50	17076
2003-09-10	3064.50	3064.50	3001.00	3001.00	16222
2003-09-11	3022.50	3037.50	3004.50	3010.00	12330
2003-09-12	3000.00	3045.00	2995.00	3037.00	13160
2003-09-15	3051.50	3062.50	3031.00	3047.00	21552
2003-09-16	3058.50	3085.00	3056.50	3080.50	18756
2003-09-17	3075.50	3085.00	3065.00	3080.50	15506
2003-09-18	3080.50	3136.50	3075.00	3131.00	24144
2003-09-19	3137.00	3147.00	3111.50	3123.00	14812
2003-09-22	3123.00	3123.00	3072.00	3110.00	13660
2003-09-23	3105.00	3112.50	3087.00	3099.50	12702
2003-09-24	3092.50	3095.00	3038.50	3040.00	17414
2003-09-25	3045.00	3051.50	3016.00	3023.00	23502
2003-09-26	3015.50	3029.00	3000.00	3017.50	14948
2003-09-29	3022.50	3040.00	3000.00	3026.50	11632
2003-09-30	3026.50	3041.00	2981.50	3018.50	18714
2003-10-01	3023.00	3102.50	3022.50	3102.50	18814
2003-10-02	3102.50	3102.50	3067.00	3099.50	12248
2003-10-03	3099.50	3151.50	3099.50	3122.50	15896
2003-10-06	3123.50	3194.00	3123.00	3187.50	21354
2003-10-07	3187.50	3196.50	3138.50	3186.50	24834
2003-10-08	3186.00	3196.00	3163.00	3186.50	24636
2003-10-09	3202.50	3211.00	3144.50	3156.00	29832
2003-10-10	3156.00	3173.00	3147.00	3154.50	12140
2003-10-13	3165.00	3175.00	3145.00	3158.00	22838
2003-10-14	3158.00	3175.00	3148.50	3175.00	10302
2003-10-15	3182.50	3182.50	3154.00	3159.00	14304
2003-10-16	3159.00	3195.00	3155.00	3173.50	12280
2003-10-17	3181.00	3192.00	3137.00	3154.00	12564
2003-10-20	3155.00	3180.00	3150.00	3179.00	13036
2003-10-21	3179.00	3199.50	3167.50	3187.50	12916
2003-10-22	3187.50	3187.50	3159.50	3170.50	10194
2003-10-23	3168.00	3193.50	3163.00	3187.50	9118
2003-10-24	3187.50	3187.50	3138.00	3175.00	12430
2003-10-27	3325.00	3377.00	3265.50	3361.00	72194
2003-10-28	3361.00	3445.00	3355.50	3445.00	44480
2003-10-29	3445.00	3445.00	3378.00	3393.00	30542
2003-10-30	3344.00	3417.50	3344.00	3382.50	20776
2003-10-31	3370.00	3373.00	3333.00	3353.50	20330
2003-11-03	3353.50	3450.00	3353.50	3435.00	21856
2003-11-04	3435.00	3438.00	3386.00	3432.50	19636
2003-11-05	3425.00	3425.00	3365.00	3412.50	13256
2003-11-06	3412.50	3428.50	3355.00	3424.00	14752
2003-11-07	3427.00	3472.50	3412.00	3448.50	23850
2003-11-10	3450.00	3450.00	3413.00	3431.00	17338
2003-11-11	3427.50	3449.50	3415.00	3443.50	11712
2003-11-12	3443.50	3500.00	3437.00	3495.00	23866
2003-11-13	3490.00	3508.00	3473.00	3498.50	15672
2003-11-14	3498.50	3502.00	3470.00	3478.00	15714
2003-11-17	3465.50	3475.00	3450.00	3475.00	14048
2003-11-18	3472.50	3472.50	3413.00	3430.00	17240
2003-11-19	3437.50	3512.00	3436.50	3499.00	31236
2003-11-20	3499.00	3499.00	3442.00	3443.50	24570
2003-11-21	3465.00	3493.00	3442.50	3477.50	13638
2003-11-24	3480.00	3524.00	3480.00	3518.00	15520
2003-11-25	3501.50	3586.50	3496.50	3577.50	29088
2003-11-26	3555.50	3566.00	3513.00	3553.00	18696
2003-11-28	3548.00	3557.00	3538.00	3552.50	6732
2003-12-01	3561.50	3561.50	3523.50	3544.50	17110
2003-12-02	3526.00	3547.50	3519.00	3538.50	18750
2003-12-03	3538.50	3544.00	3519.50	3531.50	20964
2003-12-04	3531.00	3535.00	3510.00	3527.00	17200
2003-12-05	3527.00	3537.50	3502.00	3505.50	11808
2003-12-08	3510.00	3544.00	3506.50	3535.00	15250
2003-12-09	3560.00	3560.00	3494.50	3501.50	19662
2003-12-10	3492.50	3501.50	3461.50	3482.00	16328
2003-12-11	3487.00	3530.50	3480.00	3519.00	11520
2003-12-12	3519.00	3526.50	3492.50	3523.00	11072
2003-12-15	3549.50	3550.50	3509.00	3511.00	16080
2003-12-16	3523.50	3546.50	3501.50	3510.00	17890
2003-12-17	3510.00	3510.50	3467.50	3493.00	15986
2003-12-18	3487.50	3500.50	3469.50	3495.00	17490
2003-12-19	3495.00	3500.00	3478.00	3480.00	22418
2003-12-22	3479.50	3494.50	3477.00	3488.50	13058
2003-12-23	3483.50	3502.50	3483.50	3493.50	17804
2003-12-24	3490.00	3494.00	3480.00	3490.00	4282
2003-12-26	3492.50	3500.00	3486.00	3494.00	3158
2003-12-29	3500.00	3575.00	3492.50	3566.50	18056
2003-12-30	3579.50	3582.50	3560.00	3576.50	14460
2003-12-31	3570.00	3584.00	3553.00	3575.00	12500
2004-01-02	3570.00	3580.00	3522.00	3535.00	14082
2004-01-05	3552.50	3570.00	3514.00	3551.00	12114
2004-01-06	3549.50	3560.00	3534.00	3555.00	13960
2004-01-07	3554.00	3554.00	3500.50	3523.00	13050
2004-01-08	3523.00	3541.50	3512.00	3541.50	11404
2004-01-09	3532.50	3562.50	3530.00	3548.50	16254
2004-01-12	3582.50	3582.50	3510.50	3539.00	23432
2004-01-13	3511.00	3517.50	3440.00	3475.00	27040
2004-01-14	3500.00	3502.00	3465.00	3500.00	28844
2004-01-15	3602.50	3658.50	3537.00	3631.50	48822
2004-01-16	3642.50	3647.00	3611.50	3634.50	24984
2004-01-20	3625.00	3637.50	3598.00	3636.00	24010
2004-01-21	3636.00	3637.50	3609.00	3634.00	18058
2004-01-22	3638.50	3647.00	3610.00	3621.50	17086
2004-01-23	3622.00	3670.50	3620.00	3654.00	24530
2004-01-26	3654.00	3832.50	3652.00	3820.50	51688
2004-01-27	3737.50	3759.00	3650.00	3668.00	34734
2004-01-28	3672.50	3698.00	3602.00	3607.50	23932
2004-01-29	3637.50	3637.50	3537.50	3594.00	27004
2004-01-30	3600.00	3676.50	3585.50	3618.00	18654
2004-02-02	3622.50	3632.50	3595.50	3603.50	11762
2004-02-03	3592.50	3627.50	3590.00	3620.00	11086
2004-02-04	3595.00	3629.50	3580.00	3598.50	12756
2004-02-05	3600.00	3612.50	3565.50	3593.00	16002
2004-02-06	3595.00	3665.00	3595.00	3654.50	12090
2004-02-09	3647.50	3658.50	3632.00	3641.00	7624
2004-02-10	3650.00	3674.50	3639.50	3659.50	11318
2004-02-11	3660.00	3697.50	3640.00	3695.00	13014
2004-02-12	3692.50	3701.00	3676.50	3696.50	8326
2004-02-13	3695.00	3722.50	3674.50	3689.00	9868
2004-02-17	3700.50	3727.50	3684.00	3684.00	11444
2004-02-18	3695.00	3696.00	3655.00	3665.00	8116
2004-02-19	3675.00	3699.00	3657.50	3663.00	9696
2004-02-20	3663.00	3669.00	3637.50	3649.50	12296
2004-02-23	3652.50	3690.00	3650.50	3667.50	11452
2004-02-24	3660.00	3699.50	3652.50	3684.50	14840
2004-02-25	3693.50	3693.50	3652.50	3679.00	9284
2004-02-26	3657.50	3664.50	3615.00	3625.00	16738
2004-02-27	3617.50	3635.00	3599.00	3615.50	23766
2004-03-01	3637.00	3685.00	3631.00	3650.00	14514
2004-03-02	3650.00	3652.50	3601.00	3611.50	17694
2004-03-03	3611.50	3691.50	3610.50	3684.00	15264
2004-03-04	3675.00	3700.00	3662.00	3664.50	16708
2004-03-05	3650.00	3689.00	3643.50	3660.00	19442
2004-03-08	3664.00	3664.00	3629.50	3629.50	12482
2004-03-09	3632.50	3640.50	3592.50	3604.00	16282
2004-03-10	3607.50	3607.50	3519.00	3520.00	31196
2004-03-11	3505.00	3555.50	3457.50	3463.00	30518
2004-03-12	3470.50	3534.50	3441.00	3527.00	16390
2004-03-15	3515.00	3516.50	3470.00	3477.50	16472
2004-03-16	3507.50	3535.50	3497.50	3526.50	16386
2004-03-17	3536.50	3547.50	3524.00	3532.50	15882
2004-03-18	3532.50	3541.50	3506.00	3519.50	17556
2004-03-19	3520.00	3520.00	3450.00	3450.00	17260
2004-03-22	3449.50	3449.50	3402.00	3428.50	20622
2004-03-23	3448.50	3463.00	3431.00	3431.00	16502
2004-03-24	3431.00	3440.00	3417.50	3429.00	19536
2004-03-25	3440.00	3478.00	3436.50	3469.00	14924
2004-03-26	3467.50	3472.00	3444.00	3444.50	9468
2004-03-29	3457.50	3499.00	3456.50	3494.00	11796
2004-03-30	3493.50	3500.00	3483.00	3490.00	12088
2004-03-31	3497.50	3502.50	3473.00	3485.50	12652
2004-04-01	3487.50	3510.00	3487.50	3501.00	11980
2004-04-02	3535.00	3535.00	3457.00	3480.00	18490
2004-04-05	3479.50	3480.50	3450.50	3478.00	28834
2004-04-06	3470.00	3484.00	3468.50	3475.00	13950
2004-04-07	3473.50	3493.50	3460.50	3492.50	14770
2004-04-08	3512.00	3555.00	3488.50	3507.50	32798
2004-04-12	3487.50	3503.00	3483.50	3496.50	16106
2004-04-13	3505.00	3505.00	3459.00	3472.50	32396
2004-04-14	3472.00	3473.50	3420.00	3447.50	38716
2004-04-15	3450.00	3467.50	3405.00	3441.00	39146
2004-04-16	3476.00	3492.50	3452.50	3465.50	23258
2004-04-19	3464.00	3464.50	3425.00	3431.00	19430
2004-04-20	3440.00	3470.50	3403.00	3403.00	17446
2004-04-21	3401.00	3439.50	3394.50	3423.00	14660
2004-04-22	3422.00	3489.50	3419.00	3475.00	19110
2004-04-23	3475.00	3495.00	3459.00	3488.00	14560
2004-04-26	3485.00	3510.50	3476.50	3486.00	10546
2004-04-27	3486.00	3525.00	3447.50	3456.50	21386
2004-04-28	3455.50	3455.50	3407.00	3412.50	12348
2004-04-29	3412.50	3462.00	3389.00	3400.00	18670
2004-04-30	3405.50	3413.50	3390.50	3402.50	15948
2004-05-03	3404.00	3433.50	3394.50	3433.50	14562
2004-05-04	3430.00	3480.00	3423.00	3457.50	17102
2004-05-05	3500.00	3512.50	3473.50	3485.00	18998
2004-05-06	3480.00	3482.00	3436.50	3458.00	13452
2004-05-07	3435.00	3435.00	3336.50	3344.00	43100
2004-05-10	3199.50	3200.00	3063.50	3090.00	190698
2004-05-11	3117.50	3160.00	3107.50	3156.00	96420
2004-05-12	3140.00	3162.50	3112.00	3160.00	56806
2004-05-13	3160.00	3202.50	3128.50	3153.00	44854
2004-05-14	3155.00	3163.00	3125.00	3145.00	24620
2004-05-17	3122.50	3146.00	3094.50	3109.50	24766
2004-05-18	3116.50	3137.00	3091.50	3091.50	34200
2004-05-19	3105.00	3122.00	3094.00	3100.00	30856
2004-05-20	3100.00	3113.50	3090.50	3091.00	18810
2004-05-21	3091.50	3129.00	3079.50	3129.00	24614
2004-05-24	3157.50	3174.50	3145.50	3167.00	22126
2004-05-25	3160.50	3235.50	3152.50	3228.00	33284
2004-05-26	3201.50	3270.50	3195.00	3227.50	50122
2004-05-27	3245.00	3254.00	3218.00	3250.00	25854
2004-05-28	3248.50	3262.50	3237.50	3254.00	18314
2004-06-01	3254.00	3254.50	3236.00	3248.50	18468
2004-06-02	3257.50	3263.00	3214.50	3237.50	22768
2004-06-03	3237.50	3256.50	3222.00	3249.50	24196
2004-06-04	3255.50	3275.00	3249.50	3267.00	19462
2004-06-07	3274.50	3284.00	3252.00	3284.00	22346
2004-06-08	3284.00	3290.00	3265.50	3285.00	17058
2004-06-09	3285.50	3288.50	3235.50	3245.00	11010
2004-06-10	3260.00	3283.50	3253.50	3277.50	12964
2004-06-14	3270.00	3270.00	3209.50	3210.50	13678
2004-06-15	3230.00	3244.00	3221.00	3237.00	18560
2004-06-16	3247.50	3247.50	3197.50	3202.50	17386
2004-06-17	3202.50	3206.00	3180.00	3205.50	9974
2004-06-18	3205.50	3238.00	3191.00	3214.50	13666
2004-06-21	3218.00	3252.50	3203.50	3232.50	17796
2004-06-22	3225.00	3255.50	3185.00	3250.00	17992
2004-06-23	3245.00	3255.50	3211.00	3251.50	11890
2004-06-24	3250.00	3261.50	3231.00	3239.00	12078
2004-06-25	3237.00	3245.50	3210.00	3226.00	12880
2004-06-28	3240.00	3249.50	3207.50	3217.50	17044
2004-06-29	3215.50	3240.00	3200.00	3232.00	13284
2004-06-30	3230.00	3251.50	3213.00	3249.50	15358
2004-07-01	3251.00	3260.00	3192.00	3219.00	13948
2004-07-02	3220.50	3260.00	3201.50	3216.50	14090
2004-07-06	3210.00	3212.00	3175.00	3193.50	9236
2004-07-07	3190.00	3259.00	3187.50	3240.00	15102
2004-07-08	3240.00	3258.00	3232.50	3245.00	21560
2004-07-09	3245.00	3253.50	3203.50	3219.00	17042
2004-07-12	3250.00	3300.00	3245.00	3300.00	54378
2004-07-13	3307.50	3331.00	3290.50	3305.50	18978
2004-07-14	3293.00	3319.50	3269.00	3287.50	19188
2004-07-15	3290.00	3292.00	3239.50	3242.00	19322
2004-07-16	3262.50	3266.50	3229.50	3230.00	18164
2004-07-19	3235.00	3252.50	3220.00	3248.00	19944
2004-07-20	3250.00	3305.00	3229.50	3301.50	24150
2004-07-21	3301.50	3316.50	3275.00	3275.00	19254
2004-07-22	3267.50	3280.50	3249.00	3266.50	22180
2004-07-23	3263.00	3281.00	3256.00	3268.00	21118
2004-07-26	3267.50	3295.50	3265.00	3285.00	21390
2004-07-27	3297.50	3320.00	3288.50	3306.50	18920
2004-07-28	3295.00	3300.00	3235.00	3292.50	13036
2004-07-29	3300.00	3321.50	3293.00	3317.50	16272
2004-07-30	3315.00	3315.00	3273.50	3297.50	14792
2004-08-02	3297.50	3312.00	3282.50	3307.50	16510
2004-08-03	3310.50	3312.00	3276.00	3282.50	13478
2004-08-04	3282.00	3309.00	3272.00	3300.00	9870
2004-08-05	3295.00	3302.50	3254.50	3270.50	11864
2004-08-06	3270.00	3290.00	3254.50	3260.00	16798
2004-08-09	3260.00	3269.50	3238.00	3242.00	10570
2004-08-10	3252.50	3270.00	3239.00	3266.50	14312
2004-08-11	3255.00	3290.00	3251.50	3286.00	10514
2004-08-12	3285.00	3300.00	3268.50	3280.50	10410
2004-08-13	3277.50	3289.50	3268.00	3282.50	10720
2004-08-16	3282.50	3330.00	3279.00	3330.00	14090
2004-08-17	3331.00	3368.50	3331.00	3352.50	15460
2004-08-18	3352.50	3375.00	3350.50	3375.00	21002
2004-08-19	3367.50	3374.50	3345.00	3368.00	11634
2004-08-20	3368.00	3390.00	3357.00	3370.00	13398
2004-08-23	3369.50	3381.00	3341.50	3352.50	15680
2004-08-24	3360.00	3374.00	3347.50	3360.00	10998
2004-08-25	3362.50	3411.00	3362.50	3407.50	13588
2004-08-26	3409.00	3427.50	3400.00	3422.50	16700
2004-08-27	3423.00	3423.00	3390.00	3402.50	11902
2004-08-30	3378.00	3405.00	3378.00	3383.50	11078
2004-08-31	3390.00	3405.00	3378.00	3405.00	9474
2004-09-01	3406.50	3424.50	3378.00	3386.00	8978
2004-09-02	3395.00	3413.50	3366.50	3407.50	7364
2004-09-03	3414.00	3421.00	3398.00	3409.50	10172
2004-09-07	3417.50	3467.50	3417.50	3467.50	15194
2004-09-08	3455.00	3456.50	3427.50	3427.50	12852
2004-09-09	3432.50	3438.50	3389.00	3401.00	12222
2004-09-10	3401.00	3409.00	3383.00	3398.00	15170
2004-09-13	3398.00	3413.00	3386.00	3407.50	14814
2004-09-14	3405.00	3407.50	3376.50	3384.50	18000
2004-09-15	3385.00	3385.00	3351.00	3351.00	21168
2004-09-16	3362.50	3410.00	3361.50	3408.50	15436
2004-09-17	3421.00	3451.50	3411.50	3423.50	18900
2004-09-20	3411.00	3430.00	3408.50	3428.00	15008
2004-09-21	3435.00	3460.50	3430.50	3457.50	17546
2004-09-22	3445.00	3445.00	3410.00	3417.50	14818
2004-09-23	3414.00	3414.50	3380.00	3382.50	11718
2004-09-24	3385.00	3432.50	3385.00	3431.00	18708
2004-09-27	3431.00	3470.00	3418.50	3462.50	26028
2004-09-28	3470.00	3500.00	3450.00	3493.00	37190
2004-09-29	3493.00	3494.00	3459.50	3486.50	37146
2004-09-30	3492.50	3534.50	3480.00	3520.50	215014
2004-10-01	3514.00	3562.00	3502.50	3562.00	43820
2004-10-04	3561.50	3562.00	3507.00	3522.50	43680
2004-10-05	3494.50	3511.00	3489.50	3508.00	47778
2004-10-06	3505.00	3516.00	3495.00	3513.00	20620
2004-10-07	3497.50	3512.50	3493.50	3497.50	15738
2004-10-08	3497.50	3503.00	3483.50	3489.00	14330
2004-10-11	3445.00	3486.50	3435.00	3450.00	52942
2004-10-12	3447.50	3452.00	3425.00	3447.50	26966
2004-10-13	3457.50	3483.00	3449.50	3474.50	31354
2004-10-14	3477.50	3478.50	3416.00	3422.50	23718
2004-10-15	3430.00	3465.00	3415.00	3433.00	25842
2004-10-18	3433.50	3469.00	3425.00	3469.00	15460
2004-10-19	3477.50	3477.50	3405.00	3405.00	21484
2004-10-20	3405.50	3418.50	3371.00	3413.00	25004
2004-10-21	3427.00	3461.50	3393.50	3421.50	28182
2004-10-22	3422.00	3422.50	3376.00	3380.00	23812
2004-10-25	3380.00	3393.50	3351.50	3377.00	14602
2004-10-26	3395.00	3458.50	3383.00	3444.00	24986
2004-10-27	3444.00	3493.00	3425.50	3474.00	19624
2004-10-28	3475.00	3500.50	3467.50	3500.50	21062
2004-10-29	3505.50	3522.00	3489.50	3519.00	24632
2004-11-01	3521.00	3527.50	3497.00	3500.00	31596
2004-11-02	3505.00	3517.50	3499.50	3515.00	54446
2004-11-03	3549.00	3568.50	3540.50	3554.50	25314
2004-11-04	3557.50	3630.00	3545.00	3630.00	34928
2004-11-05	3630.00	3635.00	3603.00	3623.00	21922
2004-11-08	3623.00	3625.00	3600.00	3622.00	12776
2004-11-09	3625.00	3632.50	3582.50	3601.50	16016
2004-11-10	3596.00	3603.00	3538.50	3582.50	31098
2004-11-11	3581.00	3657.00	3565.50	3653.00	40516
2004-11-12	3632.50	3660.50	3605.00	3655.00	32224
2004-11-15	3654.00	3654.50	3633.00	3645.00	17326
2004-11-16	3632.50	3638.00	3617.00	3624.00	22652
2004-11-17	3630.00	3650.00	3600.50	3605.00	20634
2004-11-18	3610.00	3615.00	3560.50	3571.00	20490
2004-11-19	3571.00	3575.00	3524.00	3530.00	20642
2004-11-22	3520.00	3561.50	3512.50	3548.00	15270
2004-11-23	3550.00	3585.00	3535.00	3584.00	18702
2004-11-24	3585.00	3625.00	3585.00	3610.00	18084
2004-11-26	3610.50	3628.50	3595.00	3595.00	5498
2004-11-29	3575.00	3603.00	3552.00	3588.50	18834
2004-11-30	3570.00	3581.00	3553.50	3565.00	19600
2004-12-01	3572.50	3640.00	3568.50	3640.00	15790
2004-12-02	3635.00	3655.00	3620.00	3624.00	18336
2004-12-03	3595.00	3606.50	3566.00	3581.50	20030
2004-12-06	3581.50	3585.50	3557.00	3578.50	18868
2004-12-07	3577.50	3587.50	3562.00	3563.50	21092
2004-12-08	3570.00	3582.00	3561.00	3576.00	12908
2004-12-09	3576.00	3621.50	3559.00	3608.00	18928
2004-12-10	3607.00	3677.50	3604.00	3645.50	22212
2004-12-13	3658.00	3660.00	3624.50	3647.50	13466
2004-12-14	3655.00	3667.50	3629.50	3637.50	17262
2004-12-15	3652.50	3686.50	3647.50	3657.00	24402
2004-12-16	3665.00	3670.50	3618.50	3642.50	20558
2004-12-17	3641.50	3666.00	3623.00	3639.00	39978
2004-12-20	3650.00	3661.50	3614.00	3620.00	15030
2004-12-21	3645.00	3697.50	3636.50	3689.50	17984
2004-12-22	3695.00	3708.00	3674.00	3684.00	15716
2004-12-23	3696.50	3718.50	3690.00	3717.50	18728
2004-12-27	3716.00	3719.00	3668.50	3672.50	13580
2004-12-28	3678.50	3707.50	3675.00	3707.50	12412
2004-12-29	3702.50	3707.00	3686.50	3693.50	9750
2004-12-30	3693.00	3702.00	3683.00	3700.00	12236
2004-12-31	3712.50	3714.50	3688.50	3694.00	10492
2005-01-03	3697.50	3699.50	3633.50	3639.50	21300
2005-01-04	3647.50	3649.50	3592.50	3597.00	18416
2005-01-05	3597.00	3601.50	3571.00	3571.00	18222
2005-01-06	3571.00	3595.00	3568.50	3578.50	13854
2005-01-07	3582.50	3585.50	3550.00	3553.00	15082
2005-01-10	3550.00	3569.50	3537.00	3566.00	15448
2005-01-11	3566.00	3566.00	3520.00	3541.00	20150
2005-01-12	3546.00	3548.00	3483.00	3518.50	21466
2005-01-13	3470.00	3506.50	3469.50	3477.00	23312
2005-01-14	3467.50	3483.00	3459.00	3481.50	19238
2005-01-18	3452.50	3529.50	3450.00	3517.50	28814
2005-01-19	3525.00	3540.00	3514.50	3518.50	21176
2005-01-20	3518.50	3600.00	3499.50	3579.50	43114
2005-01-21	3582.50	3592.50	3535.00	3553.00	31832
2005-01-24	3555.00	3589.00	3553.00	3562.50	32842
2005-01-25	3575.00	3586.00	3558.00	3566.50	20748
2005-01-26	3579.00	3586.50	3565.00	3573.00	26408
2005-01-27	3573.50	3593.00	3568.50	3577.50	17896
2005-01-28	3577.50	3578.00	3528.50	3546.00	17986
2005-01-31	3580.00	3601.00	3574.00	3601.00	18738
2005-02-01	3605.00	3639.50	3592.50	3628.50	16364
2005-02-02	3640.00	3648.50	3622.00	3644.50	15862
2005-02-03	3625.00	3646.50	3623.00	3645.00	16166
2005-02-04	3645.00	3690.00	3642.50	3689.50	16522
2005-02-07	3689.50	3709.00	3665.50	3685.00	20250
2005-02-08	3685.50	3687.50	3631.00	3657.00	15418
2005-02-09	3657.50	3664.50	3626.00	3630.50	11572
2005-02-10	3641.00	3641.00	3614.50	3625.00	13146
2005-02-11	3625.00	3637.00	3591.00	3627.50	13864
2005-02-14	3640.00	3650.00	3626.00	3647.00	10684
2005-02-15	3645.00	3650.00	3623.50	3637.00	12996
2005-02-16	3637.00	3659.00	3614.00	3643.50	24800
2005-02-17	3646.00	3649.00	3625.00	3635.00	19274
2005-02-18	3637.50	3637.50	3599.00	3606.50	15024
2005-02-22	3597.50	3605.00	3544.50	3546.00	22274
2005-02-23	3565.00	3610.00	3558.50	3600.00	18694
2005-02-24	3592.50	3648.00	3590.00	3627.00	26576
2005-02-25	3605.00	3644.50	3596.50	3635.00	15500
2005-02-28	3635.50	3637.50	3603.00	3622.00	16216
2005-03-01	3622.00	3653.00	3622.00	3632.50	18718
2005-03-02	3620.00	3651.50	3608.50	3635.00	16002
2005-03-03	3635.00	3649.50	3620.00	3640.50	14064
2005-03-04	3650.00	3680.50	3643.50	3670.00	19358
2005-03-07	3675.00	3687.00	3673.50	3686.00	17984
2005-03-08	3680.00	3688.50	3645.00	3683.00	16848
2005-03-09	3680.50	3680.50	3603.00	3611.00	22604
2005-03-10	3611.50	3663.00	3603.50	3633.00	18520
2005-03-11	3630.00	3638.00	3580.00	3589.00	16248
2005-03-14	3639.00	3681.50	3622.00	3667.50	25166
2005-03-15	3682.50	3696.50	3649.00	3649.00	17566
2005-03-16	3647.50	3665.00	3630.00	3650.00	25828
2005-03-17	3650.00	3674.00	3622.50	3652.50	20292
2005-03-18	3653.00	3668.00	3613.00	3620.00	56162
2005-03-21	3602.00	3614.50	3587.00	3593.00	20338
2005-03-22	3591.00	3610.50	3534.00	3535.50	25738
2005-03-23	3521.50	3549.50	3505.00	3534.00	30214
2005-03-24	3537.00	3568.00	3531.50	3531.50	20590
2005-03-28	3555.50	3585.00	3555.50	3558.00	18986
2005-03-29	3549.00	3595.00	3542.00	3545.00	18876
2005-03-30	3568.50	3600.00	3545.00	3595.00	22244
2005-03-31	3606.00	3634.00	3590.00	3603.50	19414
2005-04-01	3620.00	3649.50	3530.00	3545.00	25016
2005-04-04	3567.50	3591.50	3518.00	3584.00	14992
2005-04-05	3589.00	3609.00	3571.50	3580.00	14382
2005-04-06	3603.50	3640.50	3599.50	3611.00	18238
2005-04-07	3618.50	3620.00	3591.00	3603.00	16166
2005-04-08	3610.50	3614.00	3570.00	3578.00	11090
2005-04-11	3589.00	3608.50	3580.50	3599.00	12278
2005-04-12	3586.50	3661.50	3574.00	3645.00	17012
2005-04-13	3645.50	3647.00	3591.00	3603.50	20988
2005-04-14	3593.50	3593.50	3533.00	3546.00	26418
2005-04-15	3528.00	3562.50	3508.00	3508.00	26360
2005-04-18	3520.00	3568.50	3487.50	3560.00	27066
2005-04-19	3562.50	3567.50	3535.50	3546.50	19424
2005-04-20	3538.00	3568.50	3490.00	3501.00	30916
2005-04-21	3525.00	3561.00	3480.00	3554.50	18584
2005-04-22	3545.00	3587.00	3526.00	3559.00	17148
2005-04-25	3582.50	3600.50	3566.00	3588.00	11418
2005-04-26	3588.00	3592.50	3569.00	3569.00	15840
2005-04-27	3569.50	3631.50	3541.50	3623.50	20366
2005-04-28	3623.50	3634.50	3580.00	3581.50	18132
2005-04-29	3594.00	3641.50	3567.00	3641.50	16766
2005-05-02	3649.50	3669.00	3613.00	3656.50	15954
2005-05-03	3654.00	3696.50	3647.50	3674.50	22976
2005-05-04	3687.00	3731.00	3635.00	3718.00	24018
2005-05-05	3708.50	3733.00	3659.50	3680.00	33584
2005-05-06	3680.00	3682.50	3629.50	3639.50	17016
2005-05-09	3639.50	3667.00	3629.50	3667.00	18542
2005-05-10	3640.00	3663.00	3614.50	3623.50	18264
2005-05-11	3627.50	3646.50	3602.50	3638.00	16372
2005-05-12	3654.00	3670.50	3565.00	3613.50	18714
2005-05-13	3610.00	3620.50	3563.00	3581.00	21336
2005-05-16	3590.00	3681.50	3581.00	3674.50	25500
2005-05-17	3640.00	3696.00	3631.00	3694.00	28136
2005-05-18	3710.00	3742.50	3706.00	3724.00	28176
2005-05-19	3729.50	3748.00	3702.50	3737.50	32742
2005-05-20	3750.00	3750.00	3715.50	3731.50	27636
2005-05-23	3731.50	3749.50	3722.00	3746.00	21256
2005-05-24	3722.50	3732.50	3705.00	3723.00	22356
2005-05-25	3711.00	3712.00	3682.50	3701.00	19570
2005-05-26	3704.50	3734.00	3693.50	3732.00	22238
2005-05-27	3704.50	3711.00	3692.00	3697.00	12958
2005-05-31	3695.00	3697.00	3671.00	3680.50	15938
2005-06-01	3662.50	3734.00	3655.00	3706.00	21362
2005-06-02	3706.00	3729.50	3679.50	3711.50	21316
2005-06-03	3720.00	3732.50	3661.50	3666.00	19198
2005-06-06	3666.50	3667.00	3643.00	3656.00	14130
2005-06-07	3665.50	3698.50	3652.50	3653.50	18200
2005-06-08	3660.50	3673.00	3634.00	3634.50	14930
2005-06-09	3636.50	3646.00	3617.00	3622.50	15926
2005-06-10	3625.50	3637.00	3597.50	3611.00	11618
2005-06-13	3611.00	3646.50	3600.50	3621.50	10812
2005-06-14	3621.50	3636.00	3608.00	3620.00	11002
2005-06-15	3635.00	3665.50	3624.00	3665.50	22162
2005-06-16	3665.50	3674.00	3650.50	3670.00	14482
2005-06-17	3710.00	3720.00	3687.00	3706.50	26146
2005-06-20	3685.00	3711.00	3655.00	3696.00	15292
2005-06-21	3696.00	3706.50	3681.50	3690.00	12784
2005-06-22	3702.50	3707.00	3672.00	3674.50	16112
2005-06-23	3674.00	3684.00	3630.00	3630.00	13032
2005-06-24	3640.00	3648.50	3607.50	3607.50	27166
2005-06-27	3615.00	3621.00	3592.50	3599.00	22030
2005-06-28	3620.00	3658.00	3609.50	3658.00	14430
2005-06-29	3658.00	3669.50	3640.00	3659.00	14872
2005-06-30	3659.00	3680.00	3608.50	3612.00	23616
2005-07-01	3642.50	3655.50	3625.50	3652.00	25662
2005-07-05	3649.00	3710.50	3640.50	3703.50	23886
2005-07-06	3700.00	3713.50	3684.50	3691.00	26658
2005-07-07	3670.00	3685.00	3633.00	3682.50	21868
2005-07-08	3680.00	3717.50	3670.00	3714.00	14458
2005-07-11	3725.00	3737.00	3700.00	3734.50	22298
2005-07-12	3742.50	3751.00	3715.50	3745.50	20764
2005-07-13	3750.00	3772.50	3746.00	3753.50	24734
2005-07-14	3764.00	3788.50	3759.00	3781.50	23312
2005-07-15	3783.00	3786.50	3746.50	3786.50	22166
2005-07-18	3786.50	3787.00	3763.00	3766.50	15632
2005-07-19	3766.50	3767.00	3723.00	3757.50	22358
2005-07-20	3717.50	3777.50	3715.50	3762.50	26362
2005-07-21	3752.50	3752.50	3707.00	3730.00	19114
2005-07-22	3737.00	3759.00	3721.00	3759.00	16232
2005-07-25	3753.00	3757.50	3737.00	3740.50	15398
2005-07-26	3740.50	3753.00	3727.50	3733.00	13746
2005-07-27	3737.50	3738.00	3683.00	3685.00	33332
2005-07-28	3690.00	3697.50	3673.50	3687.00	28930
2005-07-29	3686.50	3699.00	3633.00	3636.00	24430
2005-08-01	3633.50	3644.00	3613.00	3621.50	20002
2005-08-02	3631.50	3644.00	3616.50	3635.50	20406
2005-08-03	3638.50	3638.50	3620.50	3635.00	14688
2005-08-04	3618.50	3623.50	3595.50	3621.00	20098
2005-08-05	3610.00	3612.50	3566.50	3575.50	22032
2005-08-08	3585.00	3603.50	3579.00	3583.50	15860
2005-08-09	3589.00	3617.00	3587.50	3598.50	19562
2005-08-10	3615.00	3635.50	3573.50	3581.00	15876
2005-08-11	3588.50	3611.00	3553.50	3584.00	21462
2005-08-12	3583.50	3583.50	3546.50	3552.00	16204
2005-08-15	3552.00	3596.00	3541.00	3596.00	20198
2005-08-16	3585.00	3599.50	3559.00	3561.00	16704
2005-08-17	3567.00	3597.50	3556.50	3561.00	26742
2005-08-18	3555.00	3570.00	3538.00	3555.50	28648
2005-08-19	3575.00	3575.00	3556.00	3560.00	12858
2005-08-22	3570.50	3605.00	3565.00	3602.00	23860
2005-08-23	3607.00	3607.00	3556.00	3562.50	27828
2005-08-24	3567.00	3573.00	3500.50	3500.50	28374
2005-08-25	3547.50	3566.50	3537.50	3551.00	31160
2005-08-26	3546.50	3551.50	3504.00	3507.00	25220
2005-08-29	3476.50	3510.00	3467.50	3497.00	37052
2005-08-30	3483.00	3504.00	3453.50	3481.50	35766
2005-08-31	3479.00	3514.00	3470.00	3514.00	34126
2005-09-01	3498.00	3538.00	3480.00	3526.00	41808
2005-09-02	3536.00	3540.50	3502.00	3502.00	20350
2005-09-06	3502.00	3538.00	3498.50	3529.50	23202
2005-09-07	3527.50	3531.00	3517.50	3530.50	16062
2005-09-08	3551.00	3551.00	3505.00	3516.00	19764
2005-09-09	3520.00	3545.50	3515.00	3540.00	20666
2005-09-12	3544.00	3559.50	3510.00	3532.00	26916
2005-09-13	3540.00	3540.00	3486.00	3495.50	38502
2005-09-14	3490.00	3497.00	3465.00	3494.00	25202
2005-09-15	3512.50	3518.00	3498.00	3518.00	27528
2005-09-16	3553.00	3610.50	3527.50	3610.00	68686
2005-09-19	3575.00	3578.50	3550.00	3560.50	22516
2005-09-20	3554.50	3607.50	3535.50	3543.00	30160
2005-09-21	3525.00	3542.00	3495.00	3499.00	24400
2005-09-22	3487.00	3530.00	3478.50	3513.50	19736
2005-09-23	3508.50	3525.00	3496.00	3522.50	15098
2005-09-26	3537.50	3548.00	3480.00	3484.50	18220
2005-09-27	3482.00	3500.00	3462.50	3484.00	18968
2005-09-28	3495.00	3500.00	3442.50	3450.00	24038
2005-09-29	3451.50	3503.50	3444.00	3502.00	27250
2005-09-30	3502.00	3502.00	3453.00	3472.50	19632
2005-10-03	3455.00	3490.00	3447.00	3456.00	25940
2005-10-04	3455.00	3490.00	3402.00	3402.50	19776
2005-10-05	3402.50	3419.50	3376.50	3383.50	25338
2005-10-06	3355.50	3412.50	3353.00	3381.00	25010
2005-10-07	3382.50	3396.50	3358.50	3375.00	26994
2005-10-10	3355.00	3362.50	3329.50	3330.00	18200
2005-10-11	3325.50	3332.00	3296.00	3298.50	20862
2005-10-12	3287.50	3339.50	3266.00	3290.00	27360
2005-10-13	3280.00	3344.00	3280.00	3342.00	31850
2005-10-14	3360.00	3407.00	3359.50	3397.00	32810
2005-10-17	3395.00	3413.50	3341.50	3363.50	29302
2005-10-18	3367.50	3409.50	3348.50	3351.00	34566
2005-10-19	3385.00	3485.00	3369.00	3480.50	46372
2005-10-20	3482.50	3536.00	3458.00	3470.00	38032
2005-10-21	3507.50	3529.50	3479.00	3511.00	30708
2005-10-24	3550.00	3570.00	3519.00	3556.00	24468
2005-10-25	3550.00	3587.00	3511.50	3538.50	36848
2005-10-26	3538.50	3564.50	3527.50	3533.00	28366
2005-10-27	3539.00	3574.50	3529.00	3543.50	24730
2005-10-28	3571.50	3640.00	3550.50	3640.00	31296
2005-10-31	3640.00	3648.50	3613.00	3624.00	26488
2005-11-01	3615.00	3618.00	3579.00	3581.50	27724
2005-11-02	3594.50	3637.00	3562.50	3628.00	19952
2005-11-03	3628.00	3640.50	3606.50	3624.50	21758
2005-11-04	3648.50	3649.00	3616.50	3647.00	14518
2005-11-07	3647.00	3692.00	3640.00	3692.00	24458
2005-11-08	3667.00	3675.00	3642.00	3670.00	14348
2005-11-09	3677.50	3699.00	3660.50	3668.50	19308
2005-11-10	3683.50	3744.00	3669.50	3743.00	26688
2005-11-11	3738.00	3750.00	3722.00	3749.50	17370
2005-11-14	3732.50	3735.00	3709.00	3719.00	12224
2005-11-15	3708.50	3717.50	3675.00	3688.00	30248
2005-11-16	3687.50	3697.50	3654.50	3661.00	15674
2005-11-17	3658.00	3712.50	3652.50	3712.50	14452
2005-11-18	3752.50	3752.50	3680.00	3704.00	21432
2005-11-21	3704.00	3744.50	3696.50	3742.50	23596
2005-11-22	3742.50	3769.00	3708.50	3756.50	16486
2005-11-23	3707.50	3757.00	3693.50	3741.00	29006
2005-11-25	3755.00	3769.00	3738.00	3765.00	11840
2005-11-28	3765.00	3773.00	3735.00	3738.00	15600
2005-11-29	3717.50	3751.00	3713.00	3714.50	20384
2005-11-30	3714.50	3722.50	3637.00	3637.00	18794
2005-12-01	3677.50	3700.00	3671.00	3685.00	19222
2005-12-02	3672.50	3696.00	3661.50	3689.00	11530
2005-12-05	3676.50	3689.50	3642.00	3678.50	13480
2005-12-06	3697.50	3709.50	3672.50	3676.50	18528
2005-12-07	3669.50	3669.50	3603.00	3631.50	25400
2005-12-08	3624.00	3664.00	3607.50	3628.50	16764
2005-12-09	3627.00	3696.00	3618.50	3670.00	24134
2005-12-12	3674.50	3676.50	3636.50	3667.00	16090
2005-12-13	3656.00	3724.50	3642.00	3703.50	21084
2005-12-14	3707.50	3730.00	3700.00	3726.50	20700
2005-12-15	3730.00	3730.00	3684.00	3695.50	19268
2005-12-16	3722.50	3740.00	3700.50	3700.50	33566
2005-12-19	3686.00	3701.50	3656.50	3669.00	14520
2005-12-20	3672.50	3706.50	3663.00	3692.50	24160
2005-12-21	3716.50	3728.00	3686.50	3696.50	17758
2005-12-22	3693.50	3724.50	3680.00	3724.50	21980
2005-12-23	3724.00	3733.50	3716.00	3726.50	9174
2005-12-27	3726.00	3748.00	3686.00	3687.50	7612
2005-12-28	3685.50	3700.00	3675.00	3682.50	9940
2005-12-29	3677.50	3687.00	3657.00	3659.00	9266
2005-12-30	3630.00	3649.00	3611.00	3638.00	13220
2006-01-03	3650.50	3706.50	3611.50	3701.50	23804
2006-01-04	3692.50	3741.00	3685.00	3741.00	32228
2006-01-05	3735.00	3740.00	3693.00	3737.50	26334
2006-01-06	3750.00	3750.00	3704.00	3749.50	19516
2006-01-09	3734.00	3762.50	3727.50	3744.50	16702
2006-01-10	3743.50	3749.50	3720.50	3747.00	14522
2006-01-11	3749.50	3749.50	3720.00	3740.50	13396
2006-01-12	3723.50	3725.50	3694.00	3694.00	19218
2006-01-13	3697.50	3724.00	3688.50	3715.50	16630
2006-01-17	3684.50	3689.00	3661.50	3687.00	24366
2006-01-18	3674.50	3701.00	3645.00	3663.50	29604
2006-01-19	3661.50	3661.50	3592.50	3608.50	22972
2006-01-20	3613.50	3613.50	3507.00	3520.00	45118
2006-01-23	3521.50	3559.50	3511.50	3545.00	27598
2006-01-24	3545.00	3582.50	3540.00	3551.00	19570
2006-01-25	3557.50	3562.00	3530.00	3537.50	16458
2006-01-26	3572.50	3599.50	3566.00	3582.50	25350
2006-01-27	3575.00	3587.50	3552.50	3583.50	36156
2006-01-30	3575.00	3594.00	3557.50	3587.50	25888
2006-01-31	3587.50	3594.50	3563.50	3572.50	32520
2006-02-01	3550.00	3566.50	3517.50	3550.00	33762
2006-02-02	3530.00	3537.00	3510.00	3529.50	27838
2006-02-03	3512.50	3542.00	3488.50	3517.00	27844
2006-02-06	3504.00	3531.50	3490.50	3528.00	17482
2006-02-07	3516.00	3532.50	3494.00	3504.00	27530
2006-02-08	3496.00	3549.00	3486.50	3518.00	17392
2006-02-09	3516.50	3549.50	3500.00	3521.50	21212
2006-02-10	3508.50	3527.00	3484.00	3522.50	24634
2006-02-13	3500.00	3523.50	3500.00	3520.00	22658
2006-02-14	3520.00	3595.00	3513.00	3551.50	34754
2006-02-15	3545.00	3579.50	3537.00	3557.00	33090
2006-02-16	3551.00	3580.00	3537.50	3574.50	21884
2006-02-17	3562.00	3570.50	3543.00	3553.00	26668
2006-02-21	3560.00	3569.00	3534.00	3540.00	15448
2006-02-22	3542.50	3650.00	3541.50	3640.50	32500
2006-02-23	3627.50	3682.50	3627.50	3642.00	25550
2006-02-24	3644.00	3671.00	3630.00	3658.00	27302
2006-02-27	3640.00	3672.50	3628.00	3640.50	28066
2006-02-28	3630.50	3647.00	3585.50	3618.50	33994
2006-03-01	3620.00	3637.50	3613.00	3624.00	21098
2006-03-02	3617.00	3622.00	3605.00	3611.50	20930
2006-03-03	3602.50	3629.50	3589.00	3600.50	18286
2006-03-06	3593.50	3593.50	3566.00	3573.50	17534
2006-03-07	3572.50	3602.50	3561.00	3600.00	17852
2006-03-08	3592.00	3632.00	3584.50	3622.00	19240
2006-03-09	3622.50	3637.00	3596.50	3596.50	16382
2006-03-10	3597.00	3641.50	3595.00	3639.00	25456
2006-03-13	3650.00	3685.00	3645.00	3662.50	25472
2006-03-14	3663.00	3719.50	3655.00	3713.00	27650
2006-03-15	3724.00	3731.50	3700.00	3729.00	23328
2006-03-16	3750.00	3778.00	3745.00	3764.00	41078
2006-03-17	3795.00	3832.00	3756.00	3825.00	77306
2006-03-20	3837.50	3837.50	3785.00	3819.00	39230
2006-03-21	3806.00	3810.00	3763.00	3767.00	36318
2006-03-22	3758.50	3775.00	3750.00	3774.00	24976
2006-03-23	3755.00	3770.00	3736.00	3744.50	21800
2006-03-24	3744.50	3744.50	3708.00	3729.00	28882
2006-03-27	3729.00	3748.00	3718.50	3743.00	14766
2006-03-28	3767.00	3769.00	3710.00	3715.00	25108
2006-03-29	3727.50	3732.50	3695.00	3716.00	17366
2006-03-30	3700.00	3716.00	3650.00	3655.00	25934
2006-03-31	3660.00	3680.00	3633.00	3638.00	21920
2006-04-03	3655.00	3700.00	3628.00	3637.00	29452
2006-04-04	3648.00	3684.50	3636.00	3674.50	22070
2006-04-05	3687.00	3694.00	3660.00	3679.50	16062
2006-04-06	3674.00	3687.50	3667.00	3683.50	24820
2006-04-07	3683.00	3699.00	3642.00	3648.00	15852
2006-04-10	3696.50	3706.00	3671.00	3678.50	21028
2006-04-11	3691.00	3709.50	3658.50	3667.50	20388
2006-04-12	3667.50	3686.00	3657.50	3671.50	16736
2006-04-13	3672.00	3693.00	3650.00	3690.50	19532
2006-04-17	3705.00	3705.00	3660.00	3680.00	21874
2006-04-18	3678.00	3803.00	3678.00	3781.50	45088
2006-04-19	3769.00	3769.00	3710.00	3710.00	29546
2006-04-20	3710.00	3751.00	3702.00	3739.00	28578
2006-04-21	3762.50	3762.50	3718.50	3726.00	22690
2006-04-24	3720.00	3729.00	3696.50	3718.00	16180
2006-04-25	3707.50	3718.50	3682.00	3691.50	16682
2006-04-26	3693.50	3712.50	3689.50	3704.50	19750
2006-04-27	3705.00	3840.00	3687.50	3810.00	39120
2006-04-28	3787.50	3891.00	3787.00	3866.50	45740
2006-05-01	3857.50	3878.50	3812.00	3814.50	25698
2006-05-02	3835.00	3858.50	3821.50	3824.00	25720
2006-05-03	3808.00	3824.50	3790.00	3818.50	17564
2006-05-04	3830.00	3855.50	3826.00	3832.50	19928
2006-05-05	3845.00	3872.00	3827.50	3864.50	21168
2006-05-08	3870.00	3910.50	3864.00	3889.50	30664
2006-05-09	3889.50	3916.50	3875.00	3900.00	20652
2006-05-10	3882.50	3904.00	3871.00	3892.50	16050
2006-05-11	3892.50	3892.50	3826.50	3835.00	15576
2006-05-12	3836.50	3861.50	3830.50	3831.00	18232
2006-05-15	3841.00	3888.50	3835.00	3876.50	17574
2006-05-16	3870.00	3879.00	3833.00	3863.50	12814
2006-05-17	3850.00	3850.50	3772.50	3786.50	24006
2006-05-18	3742.00	3793.00	3742.00	3752.50	20560
2006-05-19	3782.50	3807.50	3761.50	3781.50	22766
2006-05-22	3782.00	3828.50	3765.00	3806.00	23138
2006-05-23	3817.50	3820.50	3783.50	3799.50	25642
2006-05-24	3797.50	3850.00	3780.00	3811.50	32840
2006-05-25	3841.50	3841.50	3806.00	3832.00	21710
2006-05-26	3848.50	3850.00	3813.50	3827.50	17896
2006-05-30	3795.50	3798.50	3763.50	3770.00	18850
2006-05-31	3780.00	3803.00	3753.00	3785.50	21802
2006-06-01	3775.00	3834.50	3768.00	3830.50	15192
2006-06-02	3830.50	3864.00	3829.00	3851.00	16632
2006-06-05	3842.50	3846.50	3789.00	3793.50	26282
2006-06-06	3796.50	3806.50	3752.00	3806.50	26064
2006-06-07	3807.50	3839.50	3796.00	3832.50	28644
2006-06-08	3800.00	3873.50	3800.00	3868.00	32964
2006-06-09	3875.50	3907.50	3860.00	3883.00	26226
2006-06-12	3880.00	3885.00	3834.00	3855.00	31260
2006-06-13	3855.00	3865.00	3808.00	3819.50	44810
2006-06-14	3820.00	3827.50	3737.50	3789.50	46790
2006-06-15	3792.00	3863.50	3775.00	3856.00	30168
2006-06-16	3856.00	3861.50	3815.00	3840.50	33206
2006-06-19	3862.50	3877.50	3821.00	3827.50	28528
2006-06-20	3827.00	3855.50	3825.00	3832.00	21076
2006-06-21	3817.00	3858.00	3814.00	3829.50	24164
2006-06-22	3809.50	3816.00	3786.00	3802.50	25292
2006-06-23	3760.00	3774.50	3727.50	3761.50	33014
2006-06-26	3767.50	3811.50	3745.50	3810.00	18678
2006-06-27	3803.50	3823.00	3759.50	3765.50	18204
2006-06-28	3770.00	3800.00	3757.50	3773.00	18570
2006-06-29	3797.50	3843.50	3767.00	3833.50	21020
2006-06-30	3852.50	3854.00	3803.00	3813.00	23596
2006-07-03	3825.50	3845.00	3808.50	3836.50	7182
2006-07-05	3836.50	3837.00	3798.50	3809.50	21396
2006-07-06	3816.00	3843.50	3809.50	3827.00	13612
2006-07-07	3827.00	3865.00	3810.00	3822.00	13764
2006-07-10	3848.00	3875.50	3842.00	3854.00	20890
2006-07-11	3856.50	3884.00	3832.50	3878.50	20738
2006-07-12	3879.00	3913.00	3865.00	3879.50	34776
2006-07-13	3879.50	3890.00	3848.00	3859.50	22896
2006-07-14	3857.50	3932.50	3845.00	3920.00	36842
2006-07-17	3920.00	3946.50	3895.00	3933.00	35732
2006-07-18	3934.00	3951.50	3892.00	3919.50	31008
2006-07-19	3910.00	3934.50	3830.00	3920.50	60180
2006-07-20	3862.50	3901.50	3830.00	3871.00	37914
2006-07-21	3890.00	3890.00	3847.00	3871.50	27090
2006-07-24	3884.00	3903.00	3850.00	3871.50	32490
2006-07-25	3879.00	3890.50	3853.00	3881.00	15928
2006-07-26	3863.00	3894.00	3856.00	3874.00	23568
2006-07-27	3886.50	3902.00	3870.00	3874.50	18918
2006-07-28	3900.00	3985.50	3899.00	3981.00	34092
2006-07-31	3968.50	3971.50	3934.00	3943.50	26032
2006-08-01	3940.00	3942.00	3909.50	3923.50	19116
2006-08-02	3923.50	3958.00	3906.00	3958.00	24396
2006-08-03	3948.00	4000.00	3945.50	3988.00	31178
2006-08-04	4000.00	4043.50	3995.00	4030.00	28492
2006-08-07	4030.00	4045.00	3985.50	3985.50	29220
2006-08-08	4022.50	4079.50	4012.50	4018.50	47972
2006-08-09	4050.00	4062.00	3992.50	4002.50	28772
2006-08-10	3993.00	4055.50	3962.50	4031.00	40560
2006-08-11	4001.00	4022.50	3970.00	3980.00	25370
2006-08-14	3950.00	3980.50	3824.00	3827.50	100588
2006-08-15	3845.00	3862.00	3810.50	3839.50	46634
2006-08-16	3840.00	3845.00	3817.50	3832.50	37626
2006-08-17	3823.50	3832.50	3794.00	3824.00	37664
2006-08-18	3846.50	3850.50	3825.00	3846.00	25178
2006-08-21	3846.00	3850.00	3818.50	3830.50	16698
2006-08-22	3832.00	3851.00	3826.00	3842.50	21348
2006-08-23	3850.00	3852.00	3813.00	3822.00	27620
2006-08-24	3822.50	3869.50	3822.50	3860.50	22312
2006-08-25	3861.00	3864.00	3828.50	3835.00	11678
2006-08-28	3825.00	3863.50	3825.00	3859.50	20810
2006-08-29	3850.00	3852.50	3829.00	3832.00	29858
2006-08-30	3801.00	3823.50	3794.00	3809.50	19562
2006-08-31	3824.50	3835.50	3808.00	3820.00	14516
2006-09-01	3830.00	3836.00	3810.50	3824.50	12898
2006-09-05	3823.00	3825.00	3801.00	3801.00	15218
2006-09-06	3776.50	3817.50	3773.50	3806.00	20774
2006-09-07	3806.00	3819.00	3782.50	3787.50	18578
2006-09-08	3787.50	3795.00	3755.50	3787.50	14162
2006-09-11	3775.00	3816.00	3764.50	3800.00	14966
2006-09-12	3807.50	3835.00	3774.00	3831.50	26344
2006-09-13	3820.00	3847.00	3803.00	3839.00	28462
2006-09-14	3830.00	3844.50	3825.50	3840.00	18530
2006-09-15	3849.50	3855.50	3824.00	3838.00	32414
2006-09-18	3833.00	3833.50	3803.00	3815.00	20074
2006-09-19	3822.50	3825.00	3790.50	3808.50	17978
2006-09-20	3812.50	3866.50	3812.50	3854.50	18814
2006-09-21	3862.00	3867.50	3824.00	3837.50	11518
2006-09-22	3845.00	3845.00	3812.50	3832.00	10002
2006-09-25	3855.00	3887.00	3823.00	3877.50	16192
2006-09-26	3887.50	3888.00	3845.00	3878.00	14746
2006-09-27	3881.00	3898.00	3854.00	3887.50	17066
2006-09-28	3898.50	3906.50	3878.50	3886.50	13700
2006-09-29	3891.50	3900.00	3860.00	3864.00	15568
2006-10-02	3868.50	3874.00	3837.50	3850.50	18158
2006-10-03	3855.00	3874.00	3849.50	3861.50	21384
2006-10-04	3881.00	3925.50	3870.50	3922.50	27634
2006-10-05	3922.50	3922.50	3892.00	3907.50	18754
2006-10-06	3907.50	3908.00	3868.00	3888.50	16842
2006-10-09	3883.50	3902.50	3873.00	3896.00	13088
2006-10-10	3896.00	3915.50	3882.00	3900.00	13822
2006-10-11	3900.00	3940.50	3882.00	3939.50	25186
2006-10-12	3950.00	3965.00	3932.00	3941.00	18588
2006-10-13	3942.00	3973.50	3939.50	3970.50	18022
2006-10-16	3970.50	3972.50	3926.50	3943.00	24406
2006-10-17	3850.00	3911.00	3841.00	3901.00	39988
2006-10-18	3901.00	3901.00	3853.00	3879.50	28868
2006-10-19	3854.50	3873.00	3846.00	3863.00	30492
2006-10-20	3879.50	3887.50	3849.00	3854.50	29774
2006-10-23	3846.50	3893.50	3842.50	3873.00	219128
2006-10-24	3850.00	3887.50	3848.50	3887.50	28482
2006-10-25	3887.50	3896.00	3861.50	3890.50	23462
2006-10-26	3883.50	3945.50	3882.00	3944.50	25218
2006-10-27	3935.00	3949.00	3913.50	3930.00	17160
2006-10-30	3935.00	3960.00	3931.00	3946.00	15602
2006-10-31	3965.00	3977.00	3945.50	3949.50	28310
2006-11-01	3969.50	3978.50	3942.00	3942.50	27206
2006-11-02	3943.00	3943.50	3912.50	3927.50	18352
2006-11-03	3947.50	3948.50	3901.00	3907.00	23944
2006-11-06	3924.50	3950.00	3918.50	3937.50	13124
2006-11-07	3947.50	3966.00	3926.00	3954.50	15566
2006-11-08	3955.00	3980.00	3945.00	3958.00	20884
2006-11-09	3966.00	3975.50	3942.50	3965.50	17972
2006-11-10	3964.00	3981.50	3937.00	3947.50	21388
2006-11-13	3940.00	3971.00	3938.50	3950.00	17906
2006-11-14	3962.50	3980.50	3920.00	3960.00	30318
2006-11-15	3995.00	4054.00	3992.00	4013.00	85654
2006-11-16	4020.00	4057.50	4013.00	4049.00	21428
2006-11-17	4041.50	4107.50	4032.50	4103.00	50816
2006-11-20	4099.00	4140.00	4066.00	4120.00	38612
2006-11-21	4107.50	4141.00	4102.00	4132.00	35498
2006-11-22	4132.50	4156.00	4121.00	4154.00	27972
2006-11-24	4154.00	4165.50	4146.00	4152.50	11026
2006-11-27	4150.00	4153.50	4121.50	4134.50	41196
2006-11-28	4135.00	4147.00	4110.00	4117.50	29652
2006-11-29	4107.50	4131.50	4096.00	4126.00	26248
2006-11-30	4134.00	4134.50	4055.00	4082.50	49766
2006-12-01	4098.00	4103.50	4055.50	4100.00	26418
2006-12-04	4120.00	4199.50	4120.00	4187.00	39858
2006-12-05	4179.00	4214.50	4160.00	4197.00	41488
2006-12-06	4185.50	4197.50	4155.50	4171.50	19008
2006-12-07	4190.00	4207.00	4170.50	4175.00	18876
2006-12-08	4170.00	4189.00	4156.00	4165.00	18946
2006-12-11	4165.00	4200.50	4165.00	4180.00	16912
2006-12-12	4180.00	4207.50	4163.00	4205.50	25378
2006-12-13	4215.50	4231.50	4176.50	4214.50	44298
2006-12-14	4205.00	4258.50	4188.50	4255.00	49070
2006-12-15	4255.50	4275.00	4204.50	4235.00	58830
2006-12-18	4252.50	4262.00	4231.50	4246.50	24158
2006-12-19	4227.50	4262.50	4218.50	4246.50	24556
2006-12-20	4246.50	4253.50	4217.50	4238.00	24328
2006-12-21	4250.00	4253.50	4214.50	4233.00	20498
2006-12-22	4242.00	4250.00	4205.00	4214.50	16324
2006-12-26	4215.00	4255.00	4204.00	4250.00	13284
2006-12-27	4262.50	4277.50	4252.00	4272.50	15910
2006-12-28	4265.00	4282.00	4250.50	4255.50	14250
2006-12-29	4250.00	4253.50	4211.00	4222.50	21174
2007-01-03	4238.50	4277.00	4197.50	4235.00	22588
2007-01-04	4210.00	4219.50	4179.00	4197.50	30428
2007-01-05	4172.50	4182.00	4119.50	4142.50	31286
2007-01-08	4142.50	4142.50	4102.50	4121.00	33246
2007-01-09	4131.00	4151.00	4103.00	4122.50	31350
2007-01-10	4123.00	4152.00	4111.00	4144.00	25156
2007-01-11	4152.00	4172.50	4129.00	4135.50	19038
2007-01-12	4123.00	4152.00	4123.00	4143.00	24036
2007-01-16	4163.00	4217.50	4158.00	4200.00	36012
2007-01-17	4192.50	4205.50	4157.50	4191.00	25528
2007-01-18	4195.00	4221.00	4184.00	4184.00	26864
2007-01-19	4184.00	4186.00	4104.00	4129.00	37732
2007-01-22	4129.50	4144.50	4096.50	4137.00	22712
2007-01-23	4137.50	4140.50	4102.50	4128.00	20308
2007-01-24	4128.50	4150.00	4119.00	4136.50	17336
2007-01-25	4140.00	4150.00	4090.00	4093.50	31372
2007-01-26	4096.50	4107.50	4082.50	4095.00	23068
2007-01-29	4097.50	4104.00	4066.50	4097.00	19650
2007-01-30	4104.50	4135.50	4104.00	4135.00	24550
2007-01-31	4122.50	4169.50	4105.50	4155.00	20714
2007-02-01	4164.50	4217.50	4154.50	4194.00	34528
2007-02-02	4194.50	4223.50	4186.50	4213.50	18794
2007-02-05	4202.50	4222.50	4182.50	4210.50	13498
2007-02-06	4212.50	4231.50	4207.50	4213.50	21998
2007-02-07	4212.50	4247.00	4212.50	4239.00	14928
2007-02-08	4239.50	4239.50	4209.00	4225.00	14734
2007-02-09	4234.50	4245.00	4201.50	4214.50	20030
2007-02-12	4202.00	4237.50	4197.00	4228.00	19832
2007-02-13	4230.00	4258.00	4227.50	4253.00	24139
2007-02-14	4251.50	4293.00	4213.50	4289.50	21793
2007-02-15	4289.50	4315.00	4260.00	4271.00	27414
2007-02-16	4283.00	4371.50	4282.50	4328.00	40814
2007-02-20	4288.50	4366.50	4288.50	4358.50	18962
2007-02-21	4330.00	4347.00	4317.00	4346.50	24008
2007-02-22	4346.50	4354.50	4317.00	4346.50	26404
2007-02-23	4349.00	4357.00	4300.50	4349.50	25120
2007-02-26	4350.00	4360.50	4311.00	4337.50	46910
2007-02-27	4300.50	4301.00	4173.00	4196.00	41634
2007-02-28	4195.50	4292.50	4166.00	4215.50	40522
2007-03-01	4150.00	4261.50	4102.00	4237.00	65938
2007-03-02	4237.50	4324.00	4233.00	4267.00	55920
2007-03-05	4227.50	4243.50	4183.00	4187.00	55074
2007-03-06	4205.00	4286.50	4200.00	4274.50	50296
2007-03-07	4266.00	4266.00	4204.50	4204.50	31714
2007-03-08	4240.00	4280.00	4228.00	4235.00	25120
2007-03-09	4260.00	4266.00	4230.50	4239.50	21546
2007-03-12	4232.50	4253.50	4219.00	4247.50	25640
2007-03-13	4227.50	4227.50	4109.50	4109.50	40816
2007-03-14	4107.50	4141.00	4038.00	4134.50	35084
2007-03-15	4137.50	4196.00	4122.50	4184.00	32155
2007-03-16	4183.00	4229.00	4171.00	4179.00	49700
2007-03-19	4212.50	4247.00	4199.50	4236.00	30473
2007-03-20	4236.00	4279.00	4222.50	4267.50	28690
2007-03-21	4255.00	4335.00	4206.50	4313.00	62380
2007-03-22	4313.00	4313.00	4250.50	4263.00	38982
2007-03-23	4256.00	4269.00	4220.50	4252.50	17424
2007-03-26	4261.00	4261.00	4200.00	4245.50	18475
2007-03-27	4246.00	4246.00	4201.00	4213.00	19782
2007-03-28	4199.00	4222.00	4155.00	4189.50	48332
2007-03-29	4230.00	4244.00	4167.50	4197.00	30162
2007-03-30	4195.00	4195.50	4118.00	4152.00	35198
2007-04-02	4102.50	4103.00	4026.50	4051.50	68898
2007-04-03	4063.00	4105.50	4059.50	4076.50	45882
2007-04-04	4079.00	4093.00	4058.00	4081.00	30396
2007-04-05	4081.00	4081.00	4039.00	4061.00	30466
2007-04-09	4071.00	4074.50	3991.50	3994.00	64188
2007-04-10	3987.50	4007.50	3980.00	3992.50	52579
2007-04-11	3989.50	3989.50	3935.50	3945.50	62770
2007-04-12	3932.50	3955.14	3908.00	3939.00	47236
2007-04-13	3984.00	3984.00	3921.00	3973.00	50274
2007-04-16	3990.00	4107.00	3989.50	4068.50	76512
2007-04-17	4050.00	4198.50	3996.00	4170.00	133375
2007-04-18	4162.50	4213.50	4138.00	4206.50	78731
2007-04-19	4182.50	4234.50	4168.50	4227.00	85020
2007-04-20	4250.00	4250.00	4198.50	4215.00	68106
2007-04-23	4169.00	4243.50	4167.50	4175.50	63219
2007-04-24	4162.00	4172.50	4146.50	4148.00	38539
2007-04-25	4167.50	4214.50	4158.50	4210.00	95823
2007-04-26	4209.00	4255.00	4191.00	4237.50	40184
2007-04-27	4215.00	4250.50	4210.50	4238.00	23137
2007-04-30	4252.50	4260.00	4221.00	4221.00	38693
2007-05-01	4224.00	4237.50	4191.50	4213.00	35088
2007-05-02	4210.00	4228.00	4205.63	4220.50	39250
2007-05-03	4228.00	4270.00	4219.00	4269.50	27273
2007-05-04	4284.50	4308.50	4266.00	4285.00	24889
2007-05-07	4299.00	4311.50	4283.00	4309.50	27762
2007-05-08	4300.00	4317.50	4292.00	4307.00	30218
2007-05-09	4307.50	4423.00	4307.50	4407.00	87811
2007-05-10	4375.00	4389.00	4334.00	4359.50	60310
2007-05-11	4374.50	4431.00	4374.50	4430.50	63636
2007-05-14	4425.00	4425.00	4375.00	4393.00	36722
2007-05-15	4395.50	4395.50	4330.00	4338.00	57704
2007-05-16	4370.00	4420.50	4364.50	4420.50	49382
2007-05-17	4425.50	4483.50	4425.00	4461.50	75380
2007-05-18	4472.50	4494.00	4464.50	4475.00	56424
2007-05-21	4524.50	4709.00	4425.00	4482.50	73524
2007-05-22	4457.50	4564.50	4447.50	4530.50	91609
2007-05-23	4530.50	4540.00	4436.00	4441.50	63407
2007-05-24	4432.50	4475.00	4409.50	4423.50	162670
2007-05-25	4462.50	4480.00	4420.00	4449.00	83968
2007-05-29	4442.50	4482.50	4421.00	4475.50	62922
2007-05-30	4420.00	4471.00	4399.00	4449.00	45958
2007-05-31	4450.00	4476.50	4426.50	4464.50	49692
2007-06-01	4464.50	4523.50	4462.00	4479.00	37994
2007-06-04	4437.00	4490.00	4418.00	4470.00	49542
2007-06-05	4467.50	4467.50	4416.50	4430.50	26112
2007-06-06	4420.50	4436.50	4408.50	4408.50	204144
2007-06-07	4397.50	4427.00	4360.00	4360.00	43420
2007-06-08	4355.00	4412.50	4355.00	4410.00	40065
2007-06-11	4418.50	4467.50	4409.00	4447.50	35734
2007-06-12	4442.00	4446.50	4381.50	4381.50	28096
2007-06-13	4399.00	4467.00	4385.00	4467.00	39136
2007-06-14	4487.00	4489.50	4455.00	4461.00	25126
2007-06-15	4497.50	4517.00	4477.50	4516.50	42446
2007-06-18	4515.50	4527.00	4487.00	4507.00	28494
2007-06-19	4507.00	4536.50	4507.00	4527.50	32004
2007-06-20	4545.00	4545.00	4449.50	4449.50	29948
2007-06-21	4437.50	4458.50	4390.00	4445.50	27368
2007-06-22	4417.50	4424.50	4358.00	4369.50	40614
2007-06-25	4382.00	4418.00	4318.50	4344.50	32008
2007-06-26	4375.00	4380.50	4299.50	4320.50	64298
2007-06-27	4366.00	4366.00	4265.50	4336.50	65258
2007-06-28	4336.50	4382.00	4300.00	4341.00	57722
2007-06-29	4341.00	4381.50	4270.50	4287.00	63888
2007-07-02	4312.50	4361.00	4301.50	4354.00	38147
2007-07-03	4387.00	4417.50	4363.00	4369.50	15872
2007-07-05	4323.50	4383.50	4282.50	4358.50	20322
2007-07-06	4363.00	4380.00	4342.00	4376.00	25108
2007-07-09	4402.00	4402.00	4324.50	4328.50	32086
2007-07-10	4303.00	4314.00	4267.50	4287.50	57557
2007-07-11	4287.50	4339.00	4279.50	4327.50	64030
2007-07-12	4357.50	4483.00	4327.50	4481.00	51100
2007-07-13	4490.00	4500.00	4441.00	4482.00	33206
2007-07-16	4482.00	4513.00	4449.00	4457.50	26256
2007-07-17	4458.50	4523.50	4453.00	4469.00	29434
2007-07-18	4444.50	4450.00	4312.00	4389.50	50648
2007-07-19	4432.00	4461.50	4314.50	4326.50	85518
2007-07-20	4320.00	4324.00	4202.00	4241.50	79316
2007-07-23	4286.00	4293.50	4165.00	4208.00	63570
2007-07-24	4164.00	4194.50	4050.50	4070.00	81557
2007-07-25	4094.00	4124.00	4027.50	4072.00	69825
2007-07-26	4025.00	4064.00	3878.50	3946.00	91699
2007-07-27	3952.50	4009.50	3900.50	3900.50	77045
2007-07-30	3898.50	4021.00	3888.00	3999.50	118842
2007-07-31	4025.00	4061.00	3914.50	3915.00	56033
2007-08-01	3896.00	3962.50	3854.00	3930.50	75844
2007-08-02	3930.00	4009.00	3926.50	3986.50	63178
2007-08-03	4025.00	4025.00	3768.50	3772.50	108158
2007-08-06	3790.50	4000.00	3773.50	4000.00	75866
2007-08-07	3985.50	4112.50	3948.00	4033.50	78691
2007-08-08	4035.00	4135.00	3862.50	3971.50	127664
2007-08-09	3908.00	3917.50	3759.50	3759.50	107285
2007-08-10	3737.50	3951.00	3727.00	3909.50	92597
2007-08-13	3950.00	3957.50	3881.50	3887.50	50214
2007-08-14	3891.50	3912.00	3806.00	3831.50	46661
2007-08-15	3806.50	3970.00	3797.50	3880.50	69680
2007-08-16	3862.75	4109.50	3809.00	4050.00	141502
2007-08-17	4103.00	4173.00	3950.50	4025.00	167966
2007-08-20	4022.50	4060.00	3947.50	3996.00	56552
2007-08-21	3990.00	4087.50	3970.00	4051.00	44118
2007-08-22	4100.00	4123.50	4039.00	4111.50	44114
2007-08-23	4124.50	4137.00	4046.00	4067.50	29396
2007-08-24	4074.00	4097.00	4027.00	4097.00	40676
2007-08-27	4079.50	4089.50	4041.00	4054.50	53893
2007-08-28	4014.00	4027.50	3885.50	3894.00	50786
2007-08-29	3907.50	3930.50	3824.50	3927.50	45942
2007-08-30	3876.00	3953.00	3856.00	3875.00	25530
2007-08-31	3935.50	3964.00	3888.00	3937.50	39660
2007-09-04	3937.50	3966.50	3902.00	3935.50	30772
2007-09-05	3900.50	3909.50	3854.00	3866.00	30638
2007-09-06	3868.50	3897.50	3800.00	3871.00	28488
2007-09-07	3810.50	3860.00	3790.50	3794.50	39862
2007-09-10	3807.50	3820.00	3746.50	3784.00	27866
2007-09-11	3795.00	3874.00	3749.00	3811.50	48654
2007-09-12	3787.50	3816.50	3745.00	3767.50	32562
2007-09-13	3778.00	3795.00	3730.00	3750.50	44686
2007-09-14	3738.00	3807.50	3680.50	3803.50	45823
2007-09-17	3788.00	3823.50	3758.50	3807.00	34185
2007-09-18	3832.00	3981.50	3796.50	3981.50	56584
2007-09-19	3987.50	4036.50	3946.50	3973.00	52634
2007-09-20	3954.50	3983.00	3909.50	3909.50	34302
2007-09-21	3950.50	3955.50	3877.50	3892.00	61019
2007-09-24	3877.50	3894.50	3833.00	3837.50	28552
2007-09-25	3812.00	3827.00	3788.00	3805.00	43872
2007-09-26	3825.50	3829.00	3774.50	3810.00	46642
2007-09-27	3820.50	3855.00	3799.50	3844.50	22824
2007-09-28	3851.50	3851.50	3771.00	3783.50	38278
2007-10-01	3785.00	3864.50	3756.50	3841.00	45912
2007-10-02	3848.50	3898.50	3828.50	3888.50	34790
2007-10-03	3860.00	3937.95	3860.00	3883.00	24962
2007-10-04	3906.00	3926.00	3852.50	3863.00	30466
2007-10-05	3892.50	3917.50	3881.00	3890.00	23264
2007-10-08	3892.50	3899.50	3863.00	3871.50	16024
2007-10-09	3879.00	3899.00	3821.50	3865.00	28682
2007-10-10	3859.50	3861.00	3799.00	3805.00	29069
2007-10-11	3832.50	3838.50	3778.00	3815.00	40238
2007-10-12	3810.00	3813.00	3742.50	3747.50	31441
2007-10-15	3760.50	3767.50	3693.00	3728.00	45396
2007-10-16	3710.00	3710.00	3589.50	3596.50	68110
2007-10-17	3661.50	3661.50	3550.50	3587.50	67546
2007-10-18	3579.00	3775.50	3504.50	3671.50	106572
2007-10-19	3667.00	3694.50	3577.50	3586.50	64392
2007-10-22	3545.00	3612.00	3495.50	3545.50	77482
2007-10-23	3592.50	3595.50	3516.50	3589.00	39208
2007-10-24	3563.50	3599.50	3469.50	3573.00	59806
2007-10-25	3582.50	3677.50	3547.50	3595.50	47400
2007-10-26	3648.00	3684.50	3555.50	3680.50	46680
2007-10-29	3680.00	3680.00	3592.50	3621.50	26622
2007-10-30	3628.50	3661.00	3587.50	3640.00	33712
2007-10-31	3671.00	3690.00	3578.00	3630.00	44740
2007-11-01	3556.50	3585.50	3453.00	3456.50	88136
2007-11-02	3462.50	3476.00	3379.50	3410.50	77178
2007-11-05	3396.00	3451.00	3312.50	3419.50	66389
2007-11-06	3422.00	3486.00	3390.50	3476.50	52491
2007-11-07	3400.50	3447.50	3312.00	3322.50	56476
2007-11-08	3373.00	3415.50	3278.00	3398.50	80174
2007-11-09	3315.00	3461.00	3270.50	3373.50	88394
2007-11-12	3352.50	3565.00	3351.00	3457.50	83945
2007-11-13	3479.50	3601.00	3469.00	3594.50	68764
2007-11-14	3615.00	3650.00	3528.00	3545.00	46381
2007-11-15	3534.50	3544.00	3397.50	3435.00	59821
2007-11-16	3457.50	3485.50	3383.50	3427.50	53821
2007-11-19	3366.50	3460.00	3300.00	3381.00	58562
2007-11-20	3379.50	3441.00	3246.50	3345.00	72639
2007-11-21	3311.00	3373.00	3217.00	3290.00	58243
2007-11-23	3318.50	3443.00	3318.50	3419.50	20288
2007-11-26	3426.50	3426.50	3246.50	3251.50	61574
2007-11-27	3275.00	3342.50	3250.00	3326.00	52759
2007-11-28	3300.00	3562.00	3300.00	3551.00	107849
2007-11-29	3546.50	3546.50	3413.00	3452.50	64178
2007-11-30	3550.00	3667.00	3485.50	3505.50	71982
2007-12-03	3506.00	3538.00	3435.50	3490.50	44483
2007-12-04	3455.00	3491.50	3426.50	3442.00	27525
2007-12-05	3481.00	3533.50	3444.00	3514.00	36827
2007-12-06	3512.50	3545.50	3462.50	3531.00	55228
2007-12-07	3529.50	3549.00	3467.50	3477.50	36012
2007-12-10	3494.00	3577.50	3489.50	3569.50	61608
2007-12-11	3568.00	3591.00	3364.00	3365.00	91613
2007-12-12	3447.50	3487.50	3235.50	3295.50	97577
2007-12-13	3259.50	3269.50	3182.00	3228.00	88949
2007-12-14	3222.00	3225.50	3145.00	3152.50	84014
2007-12-17	3145.00	3211.00	3130.50	3171.50	69378
2007-12-18	3201.00	3217.50	3115.00	3189.50	70062
2007-12-19	3221.00	3234.50	3144.50	3174.50	61844
2007-12-20	3192.00	3222.50	3028.50	3054.50	123794
2007-12-21	3084.50	3110.50	3001.00	3101.50	108943
2007-12-24	3125.00	3148.50	3081.00	3136.00	19191
2007-12-26	3104.50	3158.50	3100.00	3135.50	34750
2007-12-27	3120.00	3126.50	3091.50	3100.50	43189
2007-12-28	3110.00	3127.50	3067.00	3089.50	33911
2007-12-31	3085.50	3159.00	3029.50	3124.50	53928
2008-01-02	3120.00	3126.25	3002.00	3024.50	64752
2008-01-03	3040.00	3050.00	2986.00	3000.50	51965
2008-01-04	2993.00	2993.00	2916.00	2940.00	104931
2008-01-07	2952.00	3011.00	2927.50	2965.50	79212
2008-01-08	2974.50	3002.00	2866.00	2875.00	75850
2008-01-09	2864.50	2992.00	2850.00	2987.50	107998
2008-01-10	2971.00	3115.50	2933.00	3065.00	141992
2008-01-11	3043.00	3176.00	3011.50	3103.00	99036
2008-01-14	3118.50	3119.50	3034.00	3072.00	53880
2008-01-15	3022.50	3034.50	2968.50	2993.00	76040
2008-01-16	2990.00	3145.00	2973.50	3101.50	99812
2008-01-17	3117.00	3163.50	2953.50	2969.50	104631
2008-01-18	2965.00	3043.00	2862.50	2914.00	103591
2008-01-22	2715.00	3098.50	2715.00	3050.50	187012
2008-01-23	2885.50	3310.00	2781.50	3286.50	223813
2008-01-24	3304.00	3304.00	3100.50	3214.00	177007
2008-01-25	3256.00	3256.00	3109.00	3128.00	110194
2008-01-28	3143.00	3295.00	3087.50	3290.50	80721
2008-01-29	3298.00	3310.50	3232.00	3301.50	80588
2008-01-30	3294.00	3410.50	3245.50	3301.50	130490
2008-01-31	3252.50	3456.50	3209.00	3442.50	169647
2008-02-01	3447.00	3500.00	3374.50	3416.50	102438
2008-02-04	3325.00	3362.50	3266.00	3334.50	105779
2008-02-05	3262.50	3279.00	3211.00	3215.00	77934
2008-02-06	3243.00	3301.00	3169.50	3231.00	57874
2008-02-07	3168.50	3309.00	3168.50	3296.50	60835
2008-02-08	3285.00	3291.00	3163.00	3211.50	48266
2008-02-11	3204.50	3211.50	3127.50	3174.50	41902
2008-02-12	3205.00	3252.50	3174.00	3229.00	55192
2008-02-13	3250.50	3275.00	3152.00	3223.00	44478
2008-02-14	3231.00	3248.00	3147.50	3163.50	50194
2008-02-15	3157.50	3177.50	3080.50	3161.50	143727
2008-02-19	3195.00	3219.50	3129.00	3154.00	65045
2008-02-20	3120.50	3212.50	3096.00	3199.00	58738
2008-02-21	3117.50	3199.00	3031.00	3039.50	74057
2008-02-22	3051.00	3105.50	2975.50	3105.50	77833
2008-02-25	3059.00	3137.50	3028.00	3134.00	54711
2008-02-26	3112.50	3188.50	3096.00	3146.50	50439
2008-02-27	3056.50	3185.50	3056.50	3135.50	50753
2008-02-28	3111.50	3112.50	3007.00	3011.00	46060
2008-02-29	2983.50	2984.50	2882.50	2906.50	75775
2008-03-03	2906.00	2906.00	2815.00	2859.50	69214
2008-03-04	2827.50	2835.00	2724.50	2820.00	114140
2008-03-05	2827.50	2915.50	2781.00	2821.50	80303
2008-03-06	2802.00	2814.00	2707.00	2711.50	74618
2008-03-07	2687.50	2825.50	2665.00	2753.50	72122
2008-03-10	2754.00	2824.00	2709.50	2728.00	67140
2008-03-11	2800.50	2949.00	2792.50	2943.50	76385
2008-03-12	2930.50	3041.00	2884.00	2891.50	64258
2008-03-13	2854.50	2935.00	2779.50	2898.50	65678
2008-03-14	2925.50	2997.00	2745.50	2791.50	103188
2008-03-17	2697.50	2809.50	2647.00	2728.50	130176
2008-03-18	2758.50	2898.50	2758.50	2892.00	114387
2008-03-19	2931.00	2991.00	2855.50	2890.00	96377
2008-03-20	2894.00	3131.50	2844.50	3112.00	110270
2008-03-24	3119.00	3221.50	3041.00	3052.00	91029
2008-03-25	2997.00	3021.00	2902.50	2964.00	112162
2008-03-26	2947.50	2947.50	2781.00	2816.50	122911
2008-03-27	2829.00	2850.50	2741.00	2748.50	80964
2008-03-28	2772.00	2818.00	2732.00	2747.00	75274
2008-03-31	2751.00	2839.50	2745.50	2757.00	85526
2008-04-01	2847.00	2943.00	2818.50	2932.50	140111
2008-04-02	2952.50	3040.00	2929.00	2966.50	133272
2008-04-03	2848.50	2977.50	2848.50	2954.50	49921
2008-04-04	2964.50	2964.50	2813.00	2824.50	65662
2008-04-07	2851.50	2897.00	2819.50	2846.50	50119
2008-04-08	2831.50	2855.50	2759.50	2774.50	62534
2008-04-09	2781.50	2804.50	2710.50	2710.50	65925
2008-04-10	2710.50	2776.50	2672.50	2729.00	62205
2008-04-11	2690.50	2760.00	2690.00	2697.00	67612
2008-04-14	2672.00	2683.50	2507.00	2518.00	127527
2008-04-15	2533.00	2609.50	2529.00	2570.00	86123
2008-04-16	2612.50	2665.50	2599.50	2628.50	124027
2008-04-17	2588.50	2709.00	2564.00	2664.50	84554
2008-04-18	2745.00	2825.00	2698.50	2720.00	106338
2008-04-21	2699.00	2725.00	2613.50	2615.00	71338
2008-04-22	2563.00	2683.00	2563.00	2630.00	100314
2008-04-23	2635.00	2670.00	2554.50	2564.00	67381
2008-04-24	2586.50	2736.50	2568.00	2707.00	99532
2008-04-25	2726.00	2763.50	2632.00	2763.50	69275
2008-04-28	2763.50	2893.00	2735.00	2870.50	95001
2008-04-29	2876.50	2881.50	2800.00	2811.50	69839
2008-04-30	2812.00	2842.50	2769.00	2787.50	70608
2008-05-01	2789.00	2964.50	2787.50	2935.00	84540
2008-05-02	2969.50	3033.00	2908.50	2932.00	57103
2008-05-05	2926.00	2929.00	2875.00	2896.00	50826
2008-05-06	2850.00	2937.00	2816.00	2933.00	48302
2008-05-07	2903.00	2986.00	2769.00	2783.50	93104
2008-05-08	2793.00	2807.00	2735.50	2762.50	68191
2008-05-09	2750.00	2833.50	2700.50	2765.50	55325
2008-05-12	2779.00	2842.50	2779.00	2838.50	37965
2008-05-13	2803.50	2855.50	2783.00	2786.50	74516
2008-05-14	2794.00	2840.50	2778.50	2827.00	57677
2008-05-15	2823.50	2875.00	2805.50	2862.50	51457
2008-05-16	2854.00	2857.50	2757.50	2800.50	70551
2008-05-19	2832.00	2899.00	2819.00	2837.50	102951
2008-05-20	2821.00	2834.50	2747.50	2766.00	67291
2008-05-21	2774.00	2792.00	2698.50	2701.00	63253
2008-05-22	2701.50	2788.00	2692.00	2742.50	55198
2008-05-23	2724.00	2727.50	2689.50	2689.50	61053
2008-05-27	2689.50	2731.50	2664.50	2699.50	74405
2008-05-28	2706.00	2733.50	2555.50	2590.50	90587
2008-05-29	2596.00	2676.00	2558.50	2648.00	78610
2008-05-30	2659.00	2659.00	2588.00	2610.50	54044
2008-06-02	2614.00	2614.00	2533.50	2572.00	57416
2008-06-03	2587.50	2592.50	2488.00	2526.50	65215
2008-06-04	2492.50	2521.00	2447.50	2457.00	86423
2008-06-05	2471.00	2484.00	2427.50	2457.50	94635
2008-06-06	2438.50	2438.50	2310.50	2316.00	127371
2008-06-09	2325.50	2367.00	2232.00	2261.50	109609
2008-06-10	2226.00	2339.50	2226.00	2299.00	109669
2008-06-11	2299.00	2307.00	2169.00	2176.00	120558
2008-06-12	2191.50	2280.50	2175.50	2198.50	128016
2008-06-13	2209.00	2248.00	2115.00	2208.00	170795
2008-06-16	2199.50	2261.50	2164.50	2227.50	93386
2008-06-17	2244.00	2251.50	2028.00	2030.50	202903
2008-06-18	1959.00	1959.00	1796.00	1847.50	593487
2008-06-19	1847.50	1874.50	1661.00	1766.50	407711
2008-06-20	1652.00	1894.50	1617.00	1863.50	598669
2008-06-23	1872.50	1930.00	1789.38	1797.00	267440
2008-06-24	1774.50	1904.00	1766.00	1870.00	205954
2008-06-25	1894.50	1971.00	1844.00	1851.50	198559
2008-06-26	1804.00	1877.00	1763.50	1847.50	207224
2008-06-27	1866.50	1879.00	1813.50	1852.00	144741
2008-06-30	1853.00	1894.00	1754.50	1811.00	181878
2008-07-01	1779.00	1829.00	1716.50	1802.50	210907
2008-07-02	1843.00	1893.00	1805.50	1808.50	141053
2008-07-03	1827.50	1852.50	1733.00	1746.00	88129
2008-07-07	1772.50	1835.50	1546.00	1587.00	295837
2008-07-08	1588.00	1765.50	1575.50	1760.50	241658
2008-07-09	1766.00	1792.50	1595.50	1601.00	184667
2008-07-10	1571.50	1633.00	1550.00	1574.50	198470
2008-07-11	1545.50	1601.50	1500.00	1547.00	211914
2008-07-14	1581.00	1587.50	1404.50	1414.00	242007
2008-07-15	1377.00	1487.00	1280.00	1349.00	314277
2008-07-16	1400.00	1592.00	1372.50	1591.50	269287
2008-07-17	1658.00	1770.00	1554.50	1729.00	309390
2008-07-18	1740.50	1772.50	1667.50	1735.00	188208
2008-07-21	1800.50	1853.50	1662.50	1707.00	239924
2008-07-22	1710.00	2007.50	1574.50	1983.00	332199
2008-07-23	2044.50	2270.50	2044.50	2160.50	399327
2008-07-24	2153.00	2212.00	1945.00	1964.00	235810
2008-07-25	1974.00	1999.50	1864.50	1916.00	183576
2008-07-28	1915.50	2012.00	1810.00	1823.50	164863
2008-07-29	1840.00	2022.00	1830.00	2011.50	183537
2008-07-30	2028.50	2106.50	1969.50	2046.50	190778
2008-07-31	2022.50	2111.50	1951.00	2053.00	131991
2008-08-01	2065.00	2121.00	1987.50	2100.50	142633
2008-08-04	2100.50	2188.00	2035.50	2141.00	132683
2008-08-05	2188.00	2296.50	2140.00	2265.00	134172
2008-08-06	2246.00	2253.50	2172.00	2248.00	105966
2008-08-07	2196.00	2266.00	2102.50	2132.50	134550
2008-08-08	2131.00	2245.00	2083.00	2215.50	110158
2008-08-11	2215.00	2353.50	2179.50	2313.00	146911
2008-08-12	2285.50	2285.50	2126.50	2144.50	187580
2008-08-13	2142.00	2143.00	1945.00	1996.00	255414
2008-08-14	1991.50	2144.50	1980.00	2107.00	139991
2008-08-15	2119.50	2225.00	2095.50	2148.00	97428
2008-08-18	2141.00	2141.50	2052.50	2078.00	102763
2008-08-19	2049.00	2049.00	1928.50	1962.00	137310
2008-08-20	1976.00	2031.00	1908.50	2024.00	123430
2008-08-21	1976.00	2016.50	1953.00	2016.50	99990
2008-08-22	2070.00	2135.50	2040.50	2135.50	118716
2008-08-25	2097.00	2102.50	2001.50	2007.50	105673
2008-08-26	2012.00	2034.00	1917.00	1956.50	170178
2008-08-27	1953.50	2026.50	1918.50	2000.50	91010
2008-08-28	2006.00	2075.00	1966.00	2073.50	103445
2008-08-29	2055.50	2127.00	1989.50	2094.50	85002
2008-09-02	2168.00	2230.00	2124.50	2178.00	146573
2008-09-03	2156.00	2253.00	2125.00	2250.00	132523
2008-09-04	2216.50	2269.00	2173.50	2178.00	180671
2008-09-05	2126.00	2280.50	2126.00	2271.00	149972
2008-09-08	2418.50	2578.50	2412.50	2546.50	327336
2008-09-09	2503.00	2591.00	2379.00	2379.00	222634
2008-09-10	2365.00	2412.50	2218.00	2262.50	238071
2008-09-11	2198.00	2306.00	2153.50	2297.50	235357
2008-09-12	2252.50	2401.50	2196.50	2365.50	176813
2008-09-15	2188.50	2444.00	2163.00	2295.00	244893
2008-09-16	2194.50	2456.00	2107.00	2448.50	210590
2008-09-17	2389.50	2470.00	2203.00	2381.50	269718
2008-09-18	2413.50	3044.00	2072.50	2752.50	497033
2008-09-19	3174.50	3200.00	2689.00	2960.00	262336
2008-09-22	2888.50	2940.00	2608.00	2694.00	126578
2008-09-23	2660.50	2780.00	2538.50	2558.50	64959
2008-09-24	2634.50	2642.50	2502.50	2516.50	57725
2008-09-25	2589.00	2600.00	2479.50	2487.50	65432
2008-09-26	2413.50	2557.00	2318.50	2524.00	102933
2008-09-29	2493.00	2493.00	1800.00	1937.50	166102
2008-09-30	2164.50	2450.00	2045.50	2249.50	133812
2008-10-01	2151.00	2519.50	2100.00	2452.50	112718
2008-10-02	2400.50	2650.00	2400.50	2558.50	75817
2008-10-03	2617.00	2887.50	2575.00	2731.00	150823
2008-10-06	2591.50	2652.00	2225.00	2487.50	165699
2008-10-07	2526.50	2550.00	2213.50	2295.00	157316
2008-10-08	2171.50	2375.50	1974.50	2087.50	185744
2008-10-09	2139.50	2139.50	1609.00	1737.50	280921
2008-10-10	1574.50	1933.00	1561.50	1820.00	292564
2008-10-13	1975.00	1982.50	1660.50	1841.00	193883
2008-10-14	2021.50	2324.00	2020.50	2233.00	284956
2008-10-15	2186.00	2318.00	2103.00	2200.00	196397
2008-10-16	2228.50	2290.00	2048.00	2231.50	184100
2008-10-17	2166.00	2238.00	2080.00	2094.00	143346
2008-10-20	2129.50	2148.00	2015.50	2091.00	102785
2008-10-21	2037.50	2155.00	2025.00	2081.50	97371
2008-10-22	2024.00	2090.50	1951.00	2006.50	107015
2008-10-23	1999.00	2019.00	1710.00	1810.00	220873
2008-10-24	1617.50	1816.50	1549.50	1755.50	173571
2008-10-27	1676.50	1866.00	1653.50	1767.00	129016
2008-10-28	1833.50	2000.00	1741.50	1997.00	106086
2008-10-29	1978.00	2050.00	1905.00	1928.00	124285
2008-10-30	1977.00	2008.00	1872.50	1895.00	95838
2008-10-31	1909.50	2009.50	1891.50	2007.00	89878
2008-11-03	1981.50	2056.00	1969.50	2013.00	71035
2008-11-04	2058.00	2166.50	1992.50	2154.00	133427
2008-11-05	2130.00	2161.50	1986.50	1997.00	130213
2008-11-06	1969.50	2082.00	1813.00	1849.00	214588
2008-11-07	1855.00	1939.00	1848.50	1934.00	108224
2008-11-10	1993.00	1994.50	1863.00	1876.50	90345
2008-11-11	1848.00	1914.50	1791.50	1808.00	109854
2008-11-12	1781.00	1838.50	1690.00	1701.00	109773
2008-11-13	1732.00	1847.50	1567.60	1783.50	179364
2008-11-14	1727.50	1833.00	1668.00	1676.00	92717
2008-11-17	1649.50	1709.50	1563.50	1578.00	92545
2008-11-18	1556.00	1630.00	1489.50	1556.00	169210
2008-11-19	1532.00	1591.00	1402.00	1414.50	117945
2008-11-20	1394.00	1449.00	1200.00	1230.50	167199
2008-11-21	1272.00	1280.50	987.50	1122.50	412285
2008-11-24	1217.50	1440.00	1167.50	1415.50	239509
2008-11-25	1439.00	1495.50	1362.50	1481.50	167899
2008-11-26	1440.00	1517.00	1384.50	1513.00	93182
2008-11-28	1530.00	1601.50	1510.50	1586.50	51130
2008-12-01	1521.50	1532.50	1251.00	1258.50	101900
2008-12-02	1300.50	1370.50	1222.50	1358.00	129710
2008-12-03	1300.00	1451.50	1300.00	1432.00	103679
2008-12-04	1390.00	1609.00	1372.50	1491.50	155557
2008-12-05	1458.50	1616.50	1432.50	1607.50	128474
2008-12-08	1669.00	1706.00	1551.00	1688.00	138808
2008-12-09	1602.00	1637.50	1490.50	1502.00	113174
2008-12-10	1478.00	1509.00	1350.00	1419.00	145813
2008-12-11	1382.00	1415.00	1350.00	1359.50	132512
2008-12-12	1309.50	1406.00	1306.00	1375.00	92504
2008-12-15	1413.50	1419.50	1308.00	1344.50	78430
2008-12-16	1369.50	1516.00	1369.50	1500.00	121031
2008-12-17	1478.50	1512.00	1446.50	1468.50	73264
2008-12-18	1482.50	1505.00	1436.00	1451.50	91339
2008-12-19	1468.50	1509.50	1432.50	1459.50	134086
2008-12-22	1450.50	1464.00	1402.50	1415.50	74419
2008-12-23	1425.00	1451.50	1344.00	1360.50	55939
2008-12-24	1366.50	1390.50	1346.00	1390.50	15099
2008-12-26	1404.50	1404.50	1371.00	1384.00	25283
2008-12-29	1387.50	1394.00	1345.00	1388.50	42371
2008-12-30	1385.50	1446.50	1385.50	1443.00	37563
2008-12-31	1431.50	1489.50	1422.50	1477.00	63653
2009-01-02	1497.50	1509.00	1454.50	1496.00	68382
2009-01-05	1473.50	1474.00	1383.50	1394.00	111470
2009-01-06	1407.50	1423.00	1375.00	1415.00	101825
2009-01-07	1382.50	1420.50	1329.50	1334.00	80000
2009-01-08	1350.00	1374.50	1329.50	1358.00	88144
2009-01-09	1339.00	1368.50	1268.50	1278.00	121766
2009-01-12	1262.00	1280.50	1169.00	1183.50	139213
2009-01-13	1172.00	1232.50	1150.00	1203.50	117210
2009-01-14	1160.50	1195.00	1128.50	1156.00	109700
2009-01-15	1136.50	1150.00	1001.00	1044.50	222757
2009-01-16	1069.50	1079.00	957.50	997.00	267297
2009-01-20	900.00	961.00	748.00	753.50	340559
2009-01-21	820.00	832.50	735.75	760.50	400237
2009-01-22	711.50	755.50	666.00	677.50	338148
2009-01-23	644.50	754.00	622.00	748.50	216385
2009-01-26	741.00	791.50	661.00	675.00	294374
2009-01-27	689.00	704.00	648.50	652.50	214267
2009-01-28	755.00	766.50	716.50	757.50	295487
2009-01-29	710.50	729.50	663.00	667.50	214346
2009-01-30	676.50	700.50	605.00	613.00	205627
2009-02-02	611.00	620.50	574.50	597.50	172825
2009-02-03	608.00	608.50	442.00	501.00	592365
2009-02-04	511.00	552.50	488.50	498.50	319974
2009-02-05	495.50	546.00	463.50	519.50	393043
2009-02-06	537.00	627.50	533.50	604.50	461238
2009-02-09	620.50	682.50	591.00	622.00	306127
2009-02-10	643.00	650.00	439.00	453.00	764559
2009-02-11	483.50	529.00	465.00	504.00	509374
2009-02-12	494.00	499.50	429.50	462.50	496273
2009-02-13	455.00	465.00	435.00	436.00	237418
2009-02-17	401.50	407.00	346.00	355.50	455480
2009-02-18	366.00	390.00	343.50	373.00	354398
2009-02-19	390.50	398.00	334.50	335.00	308197
2009-02-20	315.00	383.50	300.00	367.50	549902
2009-02-23	389.00	421.50	375.50	394.00	505021
2009-02-24	397.50	477.00	388.00	467.00	548899
2009-02-25	462.50	599.50	429.50	550.00	722348
2009-02-26	601.50	705.00	588.50	647.50	1019233
2009-02-27	569.00	612.50	550.00	601.50	502153
2009-03-02	572.50	621.50	538.50	553.50	364234
2009-03-03	580.00	592.50	528.50	542.50	282679
2009-03-04	562.50	579.00	510.50	546.00	286070
2009-03-05	526.00	540.50	478.00	490.50	285626
2009-03-06	501.50	529.50	438.00	468.00	318018
2009-03-09	450.50	537.50	447.50	504.50	321847
2009-03-10	551.50	566.50	528.00	566.00	379594
2009-03-11	586.00	611.50	546.00	561.00	301755
2009-03-12	560.00	676.50	541.50	653.00	376547
2009-03-13	651.00	658.50	580.00	610.50	315538
2009-03-16	634.50	648.00	570.50	574.00	340068
2009-03-17	573.50	610.50	550.00	607.50	268932
2009-03-18	588.00	724.50	583.00	709.00	464509
2009-03-19	717.50	744.00	625.50	633.00	283535
2009-03-20	637.00	646.00	587.00	602.50	231255
2009-03-23	658.00	707.50	635.00	705.50	315157
2009-03-24	669.50	699.50	634.50	646.00	259499
2009-03-25	672.50	687.50	602.00	649.00	268381
2009-03-26	673.00	678.50	616.00	673.50	258514
2009-03-27	652.50	666.00	624.00	629.00	229296
2009-03-30	596.00	604.00	534.50	542.50	265503
2009-03-31	560.50	600.50	543.50	587.00	242060
2009-04-01	574.00	609.50	550.50	601.00	311896
2009-04-02	660.00	684.50	615.50	641.00	342334
2009-04-03	639.00	696.50	626.00	691.00	229656
2009-04-06	661.00	663.50	626.00	635.00	233007
2009-04-07	612.50	623.00	587.50	591.50	212689
2009-04-08	598.00	605.00	525.00	541.50	268421
2009-04-09	625.50	710.50	622.50	707.00	504100
2009-04-13	678.50	856.50	663.50	803.00	529631
2009-04-14	800.00	834.50	710.50	721.50	408456
2009-04-15	717.00	791.00	692.50	784.00	264798
2009-04-16	796.00	832.50	734.50	818.00	438482
2009-04-17	824.00	936.50	800.00	902.00	533766
2009-04-20	847.50	852.50	703.50	735.50	479040
2009-04-21	677.50	811.00	671.50	803.00	432902
2009-04-22	765.50	813.50	748.50	770.00	435194
2009-04-23	795.50	824.50	681.00	744.50	541827
2009-04-24	744.00	822.50	692.50	798.00	613285
2009-04-27	759.00	789.50	724.00	730.00	260592
2009-04-28	707.00	746.00	685.50	685.50	308891
2009-04-29	708.00	758.50	702.00	741.00	313128
2009-04-30	765.50	767.00	717.00	722.00	261414
2009-05-01	726.00	755.00	684.50	690.50	221664
2009-05-04	708.00	878.00	707.00	863.50	469218
2009-05-05	851.00	885.00	821.00	847.50	319893
2009-05-06	880.50	1011.50	872.50	974.50	596872
2009-05-07	1008.50	1043.00	904.50	926.00	455349
2009-05-08	953.00	1043.00	900.00	1038.50	477084
2009-05-11	999.00	1015.00	919.50	925.50	388961
2009-05-12	944.00	951.00	802.50	810.50	448726
2009-05-13	801.50	820.00	742.50	755.00	417138
2009-05-14	749.00	796.25	740.00	751.50	334083
2009-05-15	758.00	822.00	736.50	752.50	521034
2009-05-18	771.50	808.50	752.50	800.00	364942
2009-05-19	802.50	809.00	761.00	764.00	362488
2009-05-20	783.50	810.50	743.00	756.00	372414
2009-05-21	746.00	751.00	711.50	729.00	274166
2009-05-22	719.00	729.00	670.50	685.50	335322
2009-05-26	676.00	709.50	665.00	700.00	308454
2009-05-27	710.00	710.00	657.50	660.50	305073
2009-05-28	656.00	670.00	640.00	658.00	308303
2009-05-29	664.00	667.50	643.50	658.50	259966
2009-06-01	654.50	698.00	638.00	690.00	680085
2009-06-02	707.50	809.00	703.50	797.00	2264973
2009-06-03	813.50	834.00	778.00	785.00	541134
2009-06-04	804.50	832.00	777.00	825.50	389706
2009-06-05	857.00	858.00	818.00	848.50	458405
2009-06-08	843.00	877.00	839.50	867.50	324457
2009-06-09	873.00	881.50	836.00	853.00	242759
2009-06-10	860.50	871.00	815.00	826.00	285866
2009-06-11	829.00	861.46	828.00	839.00	268575
2009-06-12	834.00	864.50	825.50	834.50	148835
2009-06-15	821.50	842.50	810.50	816.00	172374
2009-06-16	823.00	825.00	785.00	792.50	242769
2009-06-17	784.50	790.50	744.50	765.50	308111
2009-06-18	771.50	796.50	765.00	775.50	198311
2009-06-19	793.50	815.50	779.50	813.50	330877
2009-06-22	800.00	820.00	746.50	749.50	254360
2009-06-23	750.50	787.50	740.50	772.50	222503
2009-06-24	789.50	797.00	767.50	776.00	142281
2009-06-25	770.00	784.00	751.00	780.00	143351
2009-06-26	769.50	800.00	760.00	795.50	222905
2009-06-29	803.00	823.50	785.50	817.50	134949
2009-06-30	818.50	824.50	790.00	822.50	167864
2009-07-01	824.50	824.50	806.50	816.50	108771
2009-07-02	808.50	819.00	797.50	807.00	171255
2009-07-06	799.00	820.50	764.00	779.50	203006
2009-07-07	780.50	790.50	771.50	771.50	179241
2009-07-08	777.00	793.50	730.50	752.00	405814
2009-07-09	760.50	782.50	751.50	766.00	211743
2009-07-10	761.00	776.50	749.50	760.00	157238
2009-07-13	779.00	812.50	771.50	812.00	230950
2009-07-14	813.50	813.50	789.00	799.00	123908
2009-07-15	810.00	849.00	805.00	838.50	200212
2009-07-16	815.00	856.00	813.50	843.00	180615
2009-07-17	853.00	866.50	797.50	812.00	247370
2009-07-20	819.50	834.50	789.50	802.00	189619
2009-07-21	790.50	791.00	725.00	759.00	424312
2009-07-22	748.50	834.50	737.50	809.50	405216
2009-07-23	809.50	850.00	801.50	846.50	216737
2009-07-24	839.00	859.50	823.00	852.50	182465
2009-07-27	853.00	901.50	840.00	897.50	250188
2009-07-28	886.00	898.00	854.50	867.00	215978
2009-07-29	862.00	910.00	854.54	881.00	195227
2009-07-30	895.50	949.00	895.50	946.50	257822
2009-07-31	942.50	986.50	930.00	975.00	426920
2009-08-03	999.00	999.50	946.00	994.00	209835
2009-08-04	983.50	1042.00	969.45	1038.50	247826
2009-08-05	1042.00	1081.50	1038.50	1074.50	225449
2009-08-06	1087.50	1087.50	1007.00	1044.00	296377
2009-08-07	1069.00	1103.50	1044.50	1089.00	244508
2009-08-10	1082.00	1105.49	1065.50	1084.50	128860
2009-08-11	1077.00	1083.50	1000.50	1016.50	198587
2009-08-12	1010.50	1038.00	990.00	1003.00	249301
2009-08-13	1014.00	1074.00	1005.00	1063.50	229144
2009-08-14	1058.50	1070.50	1029.50	1052.50	222217
2009-08-17	1009.00	1028.00	982.00	1003.50	200188
2009-08-18	1011.00	1047.00	1002.50	1023.00	136166
2009-08-19	1002.00	1041.00	996.00	1030.50	193772
2009-08-20	1025.50	1109.00	1017.00	1073.00	224781
2009-08-21	1089.00	1147.50	1061.00	1132.00	269311
2009-08-24	1146.00	1175.50	1083.50	1089.50	379654
2009-08-25	1105.00	1135.00	1088.50	1099.00	205426
2009-08-26	1094.00	1122.50	1077.50	1107.50	162484
2009-08-27	1102.00	1151.50	1095.00	1150.50	180987
2009-08-28	1163.50	1187.50	1154.50	1184.00	206420
2009-08-31	1155.50	1175.00	1147.52	1168.50	170174
2009-09-01	1159.00	1173.00	1078.00	1086.50	266156
2009-09-02	1078.50	1080.00	1002.00	1008.50	368483
2009-09-03	1030.00	1050.00	1011.50	1035.50	147717
2009-09-04	1038.50	1039.50	1008.00	1038.00	192034
2009-09-08	1053.50	1064.00	1022.50	1032.50	124616
2009-09-09	1025.00	1070.25	1015.00	1056.50	143244
2009-09-10	1053.50	1072.00	1040.00	1070.50	106661
2009-09-11	1078.00	1104.00	1065.00	1094.50	179942
2009-09-14	1081.50	1109.00	1066.00	1106.50	137186
2009-09-15	1106.50	1153.00	1097.50	1137.50	296174
2009-09-16	1144.50	1212.50	1130.50	1205.00	225909
2009-09-17	1209.50	1221.50	1165.50	1188.50	233242
2009-09-18	1197.00	1205.50	1166.50	1185.50	168072
2009-09-21	1170.50	1178.50	1145.00	1158.00	150067
2009-09-22	1170.50	1187.50	1159.50	1184.00	124927
2009-09-23	1174.00	1200.00	1168.00	1171.50	152821
2009-09-24	1180.50	1186.50	1112.50	1129.50	221603
2009-09-25	1116.50	1129.00	1086.50	1113.50	118269
2009-09-28	1118.50	1130.00	1103.50	1129.00	156236
2009-09-29	1131.50	1148.50	1119.00	1127.50	108978
2009-09-30	1136.00	1144.00	1112.50	1127.50	163384
2009-10-01	1119.00	1121.50	1057.50	1061.50	226263
2009-10-02	1041.50	1085.50	1025.00	1057.50	166742
2009-10-05	1072.00	1096.00	1053.50	1093.50	140784
2009-10-06	1104.00	1127.50	1080.50	1113.00	155952
2009-10-07	1103.50	1125.00	1090.00	1116.00	91044
2009-10-08	1106.00	1131.00	1100.00	1116.50	134189
2009-10-09	1111.50	1133.00	1108.00	1125.00	75485
2009-10-12	1135.50	1139.00	1121.00	1125.50	64396
2009-10-13	1116.00	1124.00	1093.50	1100.50	142664
2009-10-14	1131.50	1135.00	1112.50	1123.00	171750
2009-10-15	1112.00	1132.00	1106.00	1112.50	173484
2009-10-16	1088.50	1095.50	1067.00	1085.50	145957
2009-10-19	1089.00	1096.00	1038.00	1054.00	191429
2009-10-20	1046.00	1052.50	1003.25	1041.00	180697
2009-10-21	1037.00	1082.50	1029.50	1038.00	214943
2009-10-22	1064.00	1122.00	1002.50	1092.50	333943
2009-10-23	1093.00	1093.00	1020.00	1049.50	284744
2009-10-26	1011.00	1032.00	976.25	992.50	389844
2009-10-27	994.50	1006.50	950.00	959.50	252078
2009-10-28	961.00	981.50	922.50	944.50	356931
2009-10-29	962.50	984.00	952.00	982.50	137369
2009-10-30	987.50	1019.00	945.00	955.50	288814
2009-11-02	965.00	1016.00	957.00	994.00	245949
2009-11-03	976.50	997.00	963.00	983.00	152463
2009-11-04	1004.50	1044.00	969.50	972.00	206542
2009-11-05	979.00	1014.50	965.00	1013.50	202500
2009-11-06	995.50	1021.00	985.25	996.50	118194
2009-11-09	1014.50	1050.50	997.00	1050.00	145812
2009-11-10	1045.00	1047.50	1004.00	1014.50	137035
2009-11-11	1025.00	1059.50	1017.50	1053.50	142436
2009-11-12	1047.00	1052.50	1008.00	1012.50	156207
2009-11-13	1016.00	1033.75	996.00	1003.50	119958
2009-11-16	1022.00	1051.00	1015.00	1045.50	184003
2009-11-17	1042.00	1097.50	1039.50	1093.00	264855
2009-11-18	1093.50	1122.50	1079.00	1097.00	282234
2009-11-19	1071.50	1099.50	1071.50	1093.00	158339
2009-11-20	1083.50	1103.50	1078.50	1102.00	144366
2009-11-23	1113.00	1167.50	1113.00	1157.50	226761
2009-11-24	1151.00	1171.50	1135.50	1142.00	196241
2009-11-25	1152.00	1155.00	1132.00	1135.00	92685
2009-11-27	1100.00	1141.00	1096.50	1129.50	109437
2009-11-30	1131.50	1185.00	1130.00	1181.50	167016
2009-12-01	1185.50	1193.50	1155.50	1160.00	192100
2009-12-02	1195.00	1204.50	1144.50	1164.50	339861
2009-12-03	1153.50	1164.50	1115.00	1117.50	278986
2009-12-04	1142.00	1151.50	1120.50	1140.00	204006
2009-12-07	1138.50	1151.00	1123.00	1131.00	110293
2009-12-08	1115.00	1141.75	1111.00	1125.00	85620
2009-12-09	1139.00	1139.00	1107.00	1110.00	91582
2009-12-10	1112.50	1119.50	1092.00	1096.00	80426
2009-12-11	1100.00	1116.00	1090.50	1115.50	74420
2009-12-14	1120.00	1120.00	1088.50	1114.00	76582
2009-12-15	1105.00	1108.50	1040.00	1050.00	243381
2009-12-16	1060.50	1071.00	1035.00	1042.50	152727
2009-12-17	1032.50	1060.00	1025.00	1029.00	158437
2009-12-18	1022.00	1052.00	1002.00	1050.50	225573
2009-12-21	1048.50	1062.50	1039.00	1061.50	91307
2009-12-22	1056.50	1059.00	1037.75	1042.50	108479
2009-12-23	1040.00	1046.50	1012.50	1014.00	99776
2009-12-24	1021.50	1042.00	1021.50	1037.00	40168
2009-12-28	1031.50	1045.50	1022.50	1027.50	76016
2009-12-29	1033.00	1038.50	1021.50	1028.00	53298
2009-12-30	1020.00	1025.00	1003.50	1009.00	69978
2009-12-31	1010.50	1023.50	1006.50	1014.50	75695
2010-01-04	1032.50	1034.50	1010.50	1022.00	133385
2010-01-05	1015.00	1039.00	1008.00	1036.00	165733
2010-01-06	1031.00	1073.50	1016.50	1065.00	164508
2010-01-07	1070.00	1164.50	1052.00	1128.00	311502
2010-01-08	1121.50	1152.00	1116.00	1150.50	134294
2010-01-11	1155.50	1167.50	1136.00	1163.50	143602
2010-01-12	1151.50	1155.00	1119.00	1122.50	184573
2010-01-13	1130.50	1145.00	1105.50	1139.00	165539
2010-01-14	1139.00	1199.50	1133.00	1185.00	159241
2010-01-15	1174.50	1180.00	1147.50	1169.50	206741
2010-01-19	1164.00	1173.50	1150.00	1167.50	117037
2010-01-20	1163.00	1196.50	1155.50	1171.00	165180
2010-01-21	1176.50	1294.50	1175.50	1226.50	362195
2010-01-22	1226.00	1283.50	1183.00	1227.50	417724
2010-01-25	1227.00	1235.00	1153.00	1200.00	247487
2010-01-26	1186.00	1219.00	1173.00	1181.00	198388
2010-01-27	1178.50	1240.50	1172.00	1235.00	223952
2010-01-28	1300.50	1310.00	1228.50	1240.50	410596
2010-01-29	1229.50	1238.50	1210.00	1216.50	268630
2010-02-01	1223.00	1229.00	1182.00	1225.00	229770
2010-02-02	1225.00	1234.00	1199.00	1213.50	234980
2010-02-03	1202.50	1202.50	1143.00	1163.50	277497
2010-02-04	1161.00	1165.00	1096.00	1100.00	249879
2010-02-05	1098.00	1133.50	1072.00	1124.50	183154
2010-02-08	1118.50	1154.50	1092.00	1120.00	153239
2010-02-09	1130.50	1153.50	1120.00	1134.50	115468
2010-02-10	1129.50	1170.50	1124.50	1149.50	116395
2010-02-11	1147.00	1150.00	1119.00	1124.00	182112
2010-02-12	1113.00	1120.00	1090.00	1118.50	166931
2010-02-16	1135.50	1144.50	1126.50	1134.50	180194
2010-02-17	1145.50	1151.00	1120.50	1130.00	180451
2010-02-18	1122.00	1139.00	1104.00	1131.00	189944
2010-02-19	1132.50	1156.00	1132.50	1151.50	159052
2010-02-22	1158.00	1195.00	1152.50	1182.50	140332
2010-02-23	1185.50	1187.00	1134.50	1138.00	155528
2010-02-24	1142.50	1193.50	1138.50	1188.50	173952
2010-02-25	1169.50	1177.50	1146.50	1176.00	136828
2010-02-26	1179.50	1193.00	1159.50	1190.50	136987
2010-03-01	1189.00	1193.00	1165.00	1182.00	87746
2010-03-02	1183.50	1236.00	1183.50	1221.50	153157
2010-03-03	1225.50	1232.00	1204.00	1208.00	78459
2010-03-04	1208.50	1222.00	1200.00	1219.00	85232
2010-03-05	1222.50	1254.50	1217.50	1253.00	99165
2010-03-08	1251.00	1295.00	1248.00	1282.00	145227
2010-03-09	1267.50	1322.50	1253.50	1291.50	210603
2010-03-10	1301.00	1362.50	1296.00	1324.50	252091
2010-03-11	1334.50	1356.50	1314.00	1354.00	133098
2010-03-12	1377.50	1400.00	1338.00	1343.00	179736
2010-03-15	1336.00	1369.50	1336.00	1349.50	144836
2010-03-16	1357.50	1372.50	1340.50	1369.00	136068
2010-03-17	1365.00	1419.50	1363.50	1404.50	150894
2010-03-18	1400.00	1406.50	1356.00	1369.00	127644
2010-03-19	1380.50	1390.00	1344.50	1359.00	138420
2010-03-22	1319.50	1357.50	1319.50	1354.50	142730
2010-03-23	1351.00	1354.50	1308.00	1343.50	156357
2010-03-24	1333.50	1365.00	1333.50	1363.00	120398
2010-03-25	1377.00	1382.50	1327.00	1328.50	168672
2010-03-26	1335.50	1353.50	1312.50	1325.00	167114
2010-03-29	1335.00	1338.00	1309.00	1317.00	64141
2010-03-30	1317.50	1337.50	1307.50	1317.00	68104
2010-03-31	1310.50	1345.00	1307.50	1339.50	112463
2010-04-01	1348.50	1361.50	1342.00	1358.00	99450
2010-04-05	1365.00	1389.45	1352.50	1387.00	126524
2010-04-06	1376.00	1448.50	1371.50	1435.50	162600
2010-04-07	1450.00	1470.50	1417.00	1426.50	158338
2010-04-08	1409.00	1430.00	1386.00	1428.00	134342
2010-04-09	1435.00	1441.00	1412.00	1432.50	80057
2010-04-12	1445.50	1482.00	1439.50	1472.00	138522
2010-04-13	1464.00	1464.00	1435.50	1451.00	108848
2010-04-14	1465.50	1514.50	1458.50	1514.00	162238
2010-04-15	1513.00	1521.00	1479.50	1488.50	136136
2010-04-16	1482.00	1482.00	1382.00	1424.00	297043
2010-04-19	1406.00	1452.50	1399.00	1448.50	176915
2010-04-20	1450.50	1514.50	1438.00	1509.50	162793
2010-04-21	1483.50	1571.00	1464.50	1486.00	269823
2010-04-22	1462.00	1473.00	1420.00	1466.00	195524
2010-04-23	1470.00	1489.00	1453.50	1472.00	129314
2010-04-26	1471.50	1480.50	1412.00	1418.50	101801
2010-04-27	1403.50	1465.00	1384.00	1389.50	227550
2010-04-28	1420.00	1472.50	1418.50	1456.00	206588
2010-04-29	1475.50	1494.50	1446.50	1485.00	118980
2010-04-30	1474.50	1498.50	1470.50	1480.00	124136
2010-05-03	1493.50	1524.50	1474.50	1522.00	108742
2010-05-04	1502.00	1509.50	1448.00	1457.50	109683
2010-05-05	1439.50	1505.00	1415.50	1470.00	103960
2010-05-06	1459.50	1490.50	1314.50	1402.00	214720
2010-05-07	1405.00	1432.50	1347.50	1373.00	198927
2010-05-10	1448.50	1482.50	1416.00	1455.00	140683
2010-05-11	1431.00	1533.50	1426.00	1522.50	196948
2010-05-12	1529.00	1596.00	1521.50	1592.50	191735
2010-05-13	1583.50	1601.00	1561.00	1563.50	118983
2010-05-14	1539.00	1548.50	1464.50	1491.00	169938
2010-05-17	1490.00	1512.50	1444.00	1494.00	140541
2010-05-18	1509.50	1511.00	1373.50	1401.50	301930
2010-05-19	1383.50	1432.50	1350.00	1377.00	211972
2010-05-20	1341.00	1361.00	1307.50	1310.50	233661
2010-05-21	1275.00	1363.50	1269.00	1349.50	235027
2010-05-24	1310.50	1344.00	1267.00	1270.00	178894
2010-05-25	1236.50	1316.00	1219.50	1315.50	182066
2010-05-26	1342.00	1353.00	1305.00	1328.00	183607
2010-05-27	1356.00	1384.50	1322.00	1380.50	153313
2010-05-28	1379.00	1386.50	1333.50	1347.50	106966
2010-06-01	1329.00	1359.50	1305.00	1308.50	129578
2010-06-02	1316.00	1363.00	1303.50	1363.00	146857
2010-06-03	1376.00	1379.50	1334.00	1345.00	100282
2010-06-04	1316.75	1319.00	1246.00	1251.50	212480
2010-06-07	1258.00	1276.00	1220.50	1221.50	142242
2010-06-08	1233.50	1263.00	1215.00	1255.50	195335
2010-06-09	1270.00	1276.50	1232.00	1236.50	138768
2010-06-10	1255.00	1296.00	1247.00	1291.50	127456
2010-06-11	1269.50	1296.00	1258.00	1294.50	100571
2010-06-14	1299.00	1316.00	1275.50	1284.50	96482
2010-06-15	1306.50	1322.00	1290.50	1318.50	125221
2010-06-16	1311.50	1325.00	1300.00	1318.00	116679
2010-06-17	1314.00	1328.50	1298.50	1312.00	90565
2010-06-18	1316.00	1327.00	1304.50	1310.00	106341
2010-06-21	1331.00	1331.50	1285.50	1292.50	115755
2010-06-22	1295.00	1296.50	1259.50	1262.00	129362
2010-06-23	1265.00	1285.50	1233.00	1263.50	114629
2010-06-24	1254.00	1257.00	1214.00	1218.50	149632
2010-06-25	1237.00	1298.50	1225.50	1275.50	204299
2010-06-28	1283.50	1285.00	1246.00	1258.00	110418
2010-06-29	1230.00	1240.50	1164.00	1172.00	205648
2010-06-30	1175.00	1202.00	1156.00	1165.00	154082
2010-07-01	1163.00	1175.00	1089.50	1140.00	277367
2010-07-02	1151.50	1151.50	1105.50	1122.00	131922
2010-07-06	1148.50	1150.00	1118.50	1131.00	187050
2010-07-07	1142.00	1228.00	1135.50	1224.00	283585
2010-07-08	1248.00	1248.00	1202.50	1233.50	164480
2010-07-09	1227.50	1277.00	1223.00	1273.00	108377
2010-07-12	1256.00	1274.00	1240.00	1259.00	66284
2010-07-13	1277.00	1318.25	1275.00	1309.00	126090
2010-07-14	1296.50	1296.50	1249.00	1273.00	139136
2010-07-15	1279.00	1279.00	1221.00	1259.50	137586
2010-07-16	1241.00	1241.00	1156.50	1165.50	217235
2010-07-19	1169.00	1176.50	1129.50	1168.50	128850
2010-07-20	1140.50	1154.00	1122.00	1153.50	193336
2010-07-21	1173.00	1193.00	1116.00	1121.00	185320
2010-07-22	1200.50	1244.50	1182.50	1229.00	245685
2010-07-23	1218.00	1257.50	1201.00	1252.00	143381
2010-07-26	1259.00	1321.00	1244.00	1319.00	175604
2010-07-27	1334.00	1352.50	1308.00	1313.50	144604
2010-07-28	1305.00	1315.00	1291.50	1299.50	95525
2010-07-29	1312.50	1321.00	1275.50	1298.00	118631
2010-07-30	1276.50	1306.50	1271.00	1297.50	88100
2010-08-02	1325.00	1338.00	1309.50	1331.50	95112
2010-08-03	1324.50	1338.48	1312.50	1318.50	104932
2010-08-04	1321.50	1329.00	1300.00	1309.50	79330
2010-08-05	1303.00	1321.00	1287.50	1317.00	91605
2010-08-06	1304.00	1306.00	1258.50	1292.50	98991
2010-08-09	1300.00	1307.50	1274.50	1294.00	96660
2010-08-10	1277.50	1313.00	1268.50	1299.50	117379
2010-08-11	1271.50	1278.00	1219.00	1223.00	149650
2010-08-12	1202.50	1227.75	1197.00	1215.00	118856
2010-08-13	1213.00	1236.50	1211.50	1219.50	79076
2010-08-16	1212.00	1223.00	1201.00	1218.00	77259
2010-08-17	1235.50	1238.00	1205.50	1207.00	95494
2010-08-18	1207.00	1247.00	1193.00	1233.50	124790
2010-08-19	1226.00	1255.00	1209.38	1211.00	141286
2010-08-20	1200.00	1212.00	1179.50	1200.00	106081
2010-08-23	1211.50	1230.00	1200.00	1201.00	77291
2010-08-24	1178.50	1186.00	1157.00	1159.00	101141
2010-08-25	1150.00	1155.00	1116.25	1144.00	140876
2010-08-26	1149.50	1166.50	1107.50	1117.50	141864
2010-08-27	1125.00	1135.50	1097.00	1133.50	123027
2010-08-30	1131.00	1142.00	1118.50	1119.50	120358
2010-08-31	1114.00	1139.00	1102.50	1125.50	136422
2010-09-01	1144.50	1184.50	1131.00	1182.50	142567
2010-09-02	1180.50	1199.00	1167.20	1197.50	107826
2010-09-03	1217.00	1227.00	1194.00	1209.00	85942
2010-09-07	1192.50	1198.50	1168.50	1170.00	82547
2010-09-08	1178.00	1214.00	1177.50	1203.50	95491
2010-09-09	1226.50	1248.50	1221.00	1238.50	129615
2010-09-10	1241.50	1245.00	1220.00	1226.00	97851
2010-09-13	1252.00	1278.50	1249.00	1265.50	143160
2010-09-14	1261.50	1324.00	1240.00	1295.50	308009
2010-09-15	1284.00	1315.50	1268.00	1313.00	199249
2010-09-16	1309.00	1309.00	1282.00	1292.00	114705
2010-09-17	1295.00	1305.00	1284.50	1298.00	135384
2010-09-20	1301.00	1319.00	1294.00	1314.00	127345
2010-09-21	1323.50	1327.50	1289.50	1292.00	134869
2010-09-22	1288.00	1309.50	1270.00	1273.50	90821
2010-09-23	1259.00	1282.50	1236.00	1243.00	100767
2010-09-24	1267.00	1302.00	1259.00	1302.00	105725
2010-09-27	1301.00	1313.00	1289.00	1291.50	126231
2010-09-28	1293.50	1306.00	1275.50	1298.00	83930
2010-09-29	1285.50	1301.00	1270.00	1290.00	107865
2010-09-30	1302.00	1325.50	1288.00	1291.50	138764
2010-10-01	1306.50	1316.50	1293.90	1305.00	107804
2010-10-04	1301.50	1321.50	1291.00	1306.50	124900
2010-10-05	1316.50	1369.50	1306.50	1363.00	202001
2010-10-06	1365.00	1387.50	1365.00	1382.00	170592
2010-10-07	1388.00	1403.00	1339.00	1345.00	150815
2010-10-08	1349.00	1359.00	1328.50	1341.50	122207
2010-10-11	1341.00	1351.00	1333.00	1346.50	82014
2010-10-12	1343.50	1373.00	1333.51	1368.50	106004
2010-10-13	1376.00	1388.50	1329.00	1335.50	139572
2010-10-14	1315.50	1320.00	1248.50	1279.00	234880
2010-10-15	1291.00	1295.00	1209.50	1219.00	283010
2010-10-18	1213.50	1245.00	1201.50	1234.00	210964
2010-10-19	1217.00	1271.50	1217.00	1237.00	217438
2010-10-20	1235.00	1278.00	1194.50	1272.50	310130
2010-10-21	1302.50	1346.50	1299.00	1329.50	292988
2010-10-22	1312.50	1337.25	1300.50	1310.00	102683
2010-10-25	1327.50	1328.50	1267.00	1275.50	136284
2010-10-26	1271.00	1285.50	1249.50	1280.00	134508
2010-10-27	1268.50	1292.50	1261.50	1269.00	125512
2010-10-28	1280.00	1289.00	1243.50	1267.00	124539
2010-10-29	1259.00	1269.00	1250.50	1250.50	73857
2010-11-01	1256.50	1265.00	1211.50	1232.50	166273
2010-11-02	1246.00	1253.50	1214.00	1220.50	103424
2010-11-03	1224.50	1258.50	1224.50	1257.50	137190
2010-11-04	1269.00	1326.00	1269.00	1320.50	166137
2010-11-05	1326.50	1386.00	1317.00	1323.50	210844
2010-11-08	1318.50	1334.00	1302.00	1316.50	95038
2010-11-09	1317.50	1332.50	1295.88	1302.00	107668
2010-11-10	1305.00	1315.00	1274.00	1302.00	151843
2010-11-11	1280.50	1303.50	1273.00	1285.50	103602
2010-11-12	1275.50	1287.50	1241.48	1255.50	80415
2010-11-15	1258.50	1283.00	1258.50	1263.50	68628
2010-11-16	1254.00	1258.00	1207.50	1242.00	150761
2010-11-17	1240.50	1240.50	1204.50	1206.00	135116
2010-11-18	1221.50	1234.00	1200.00	1203.50	137334
2010-11-19	1195.50	1208.50	1184.00	1208.00	124820
2010-11-22	1196.00	1204.95	1186.00	1192.00	82072
2010-11-23	1178.00	1202.50	1164.50	1170.00	161616
2010-11-24	1177.50	1200.00	1167.00	1199.50	104963
2010-11-26	1184.00	1191.50	1175.00	1179.00	41692
2010-11-29	1171.50	1198.50	1162.50	1187.50	116003
2010-11-30	1176.00	1181.50	1167.16	1168.00	112125
2010-12-01	1193.50	1205.00	1177.50	1200.00	127956
2010-12-02	1202.50	1270.50	1200.00	1269.00	162355
2010-12-03	1265.00	1293.00	1251.50	1287.00	104059
2010-12-06	1277.50	1287.00	1269.50	1279.50	70624
2010-12-07	1300.00	1309.00	1265.00	1275.50	139518
2010-12-08	1279.50	1333.50	1276.50	1322.50	145602
2010-12-09	1339.00	1361.00	1334.00	1351.00	131295
2010-12-10	1356.50	1383.50	1346.50	1379.00	116358
2010-12-13	1376.50	1376.50	1343.00	1362.50	123870
2010-12-14	1361.50	1375.00	1345.25	1349.50	109427
2010-12-15	1323.00	1341.00	1293.00	1300.50	167935
2010-12-16	1303.00	1321.50	1286.00	1293.00	133809
2010-12-17	1307.50	1359.00	1297.00	1352.00	192319
2010-12-20	1348.50	1360.50	1340.00	1352.50	105379
2010-12-21	1372.50	1406.00	1368.00	1393.00	148832
2010-12-22	1408.00	1468.00	1407.50	1442.50	178043
2010-12-23	1431.01	1445.00	1431.01	1434.50	92225
2010-12-27	1428.50	1469.00	1426.28	1465.00	66711
2010-12-28	1466.50	1491.00	1464.00	1483.00	70908
2010-12-29	1479.00	1483.00	1462.50	1467.50	59816
2010-12-30	1467.50	1474.00	1453.00	1469.50	54092
2010-12-31	1464.50	1483.55	1459.50	1475.50	43996
2011-01-03	1497.00	1517.50	1486.50	1512.00	125885
2011-01-04	1534.50	1540.00	1474.50	1483.50	144817
2011-01-05	1480.00	1507.00	1473.50	1487.50	155829
2011-01-06	1468.50	1491.00	1423.00	1432.50	206341
2011-01-07	1438.00	1446.00	1400.00	1440.00	182109
2011-01-10	1421.50	1444.50	1407.50	1423.50	87454
2011-01-11	1429.50	1457.00	1426.00	1444.00	107575
2011-01-12	1462.00	1472.50	1440.50	1445.50	98562
2011-01-13	1448.00	1450.00	1408.00	1417.50	115391
2011-01-14	1416.50	1464.00	1414.00	1446.00	131046
2011-01-18	1435.50	1470.00	1427.50	1462.50	118037
2011-01-19	1444.50	1458.50	1407.50	1419.00	88831
2011-01-20	1406.00	1409.00	1369.00	1393.50	132995
2011-01-21	1484.50	1496.00	1455.00	1475.00	196434
2011-01-24	1471.50	1475.50	1448.00	1453.00	104429
2011-01-25	1447.00	1470.00	1425.50	1459.00	99120
2011-01-26	1465.50	1473.50	1447.00	1465.50	93458
2011-01-27	1480.50	1507.00	1467.50	1506.00	116066
2011-01-28	1503.00	1528.00	1477.00	1479.00	123193
2011-01-31	1483.50	1526.00	1475.50	1521.50	116531
2011-02-01	1533.50	1581.50	1530.25	1565.50	148305
2011-02-02	1557.00	1561.50	1519.00	1539.50	99560
2011-02-03	1535.00	1579.50	1528.00	1575.50	95177
2011-02-04	1574.50	1578.00	1551.50	1575.00	104432
2011-02-07	1584.00	1609.25	1580.00	1593.00	79540
2011-02-08	1593.50	1613.50	1576.00	1613.50	74632
2011-02-09	1602.00	1630.13	1587.50	1598.50	102002
2011-02-10	1587.00	1605.50	1561.50	1579.50	92638
2011-02-11	1573.00	1646.00	1558.00	1626.50	107673
2011-02-14	1622.50	1628.00	1605.50	1617.50	59623
2011-02-15	1610.50	1657.00	1607.50	1629.50	117708
2011-02-16	1638.00	1646.00	1609.00	1617.50	90199
2011-02-17	1603.00	1608.00	1580.75	1582.50	82645
2011-02-18	1586.00	1599.00	1575.00	1587.00	80329
2011-02-22	1556.50	1564.00	1519.75	1528.50	102637
2011-02-23	1529.50	1546.50	1496.50	1531.00	87786
2011-02-24	1525.00	1532.00	1485.00	1497.00	110527
2011-02-25	1511.00	1558.00	1510.00	1541.00	119491
2011-02-28	1547.50	1551.50	1505.00	1508.50	95214
2011-03-01	1519.50	1519.50	1468.50	1470.50	99168
2011-03-02	1469.50	1491.50	1457.50	1468.50	58091
2011-03-03	1486.50	1512.50	1486.50	1507.00	71421
2011-03-04	1507.00	1508.50	1452.50	1470.00	89933
2011-03-07	1471.00	1477.50	1433.50	1445.00	84622
2011-03-08	1455.00	1501.00	1448.50	1496.50	85638
2011-03-09	1487.25	1496.00	1468.50	1470.00	87590
2011-03-10	1453.00	1454.50	1421.25	1429.00	106456
2011-03-11	1428.50	1461.00	1422.50	1450.00	69693
2011-03-14	1436.00	1442.50	1412.00	1432.50	57309
2011-03-15	1386.50	1429.25	1377.50	1420.50	119202
2011-03-16	1417.00	1428.55	1392.50	1398.50	118271
2011-03-17	1420.00	1423.00	1393.50	1412.50	131838
2011-03-18	1440.00	1511.50	1416.50	1479.50	365514
2011-03-21	1512.00	1522.50	1461.00	1470.00	718800
2011-03-22	1478.00	1478.00	1447.00	1458.50	203731
2011-03-23	1451.00	1456.50	1423.00	1448.00	138136
2011-03-24	1458.00	1458.00	1425.50	1455.50	93635
2011-03-25	1459.00	1473.50	1445.00	1460.50	98034
2011-03-28	1460.50	1477.50	1452.00	1455.00	100699
2011-03-29	1452.50	1471.50	1449.50	1466.00	100142
2011-03-30	1470.50	1472.00	1440.00	1460.50	156368
2011-03-31	1453.00	1458.50	1429.50	1442.00	119862
2011-04-01	1453.00	1473.50	1450.50	1460.00	82553
2011-04-04	1475.00	1479.00	1457.00	1467.50	68182
2011-04-05	1458.50	1471.00	1450.00	1460.50	73800
2011-04-06	1468.00	1497.00	1458.00	1494.00	159280
2011-04-07	1494.50	1506.50	1470.50	1494.00	126369
2011-04-08	1503.00	1506.00	1478.50	1482.50	117411
2011-04-11	1480.00	1490.00	1468.50	1475.50	88908
2011-04-12	1468.50	1486.50	1466.00	1480.00	114473
2011-04-13	1493.00	1494.50	1444.00	1450.00	204894
2011-04-14	1438.50	1441.00	1405.50	1409.50	161892
2011-04-15	1419.00	1429.00	1403.50	1407.00	129502
2011-04-18	1392.00	1407.00	1380.50	1394.00	129642
2011-04-19	1400.00	1410.50	1385.75	1389.50	111614
2011-04-20	1407.00	1407.50	1365.50	1381.50	127666
2011-04-21	1389.50	1390.50	1337.50	1355.00	189905
2011-04-25	1362.50	1390.00	1362.50	1385.00	85039
2011-04-26	1385.00	1392.50	1368.50	1375.00	84277
2011-04-27	1375.50	1391.00	1365.50	1382.50	118981
2011-04-28	1380.50	1405.00	1373.50	1403.50	93069
2011-04-29	1406.00	1416.00	1396.75	1409.50	79674
2011-05-02	1414.00	1426.50	1403.50	1416.00	118592
2011-05-03	1410.00	1430.50	1405.50	1429.00	115187
2011-05-04	1426.00	1427.50	1406.00	1423.00	102697
2011-05-05	1412.50	1417.00	1391.50	1401.00	102786
2011-05-06	1422.00	1423.25	1404.00	1408.50	105991
2011-05-09	1407.00	1420.50	1395.50	1409.50	76413
2011-05-10	1411.00	1439.50	1408.00	1428.50	99348
2011-05-11	1422.00	1430.00	1411.00	1415.50	73206
2011-05-12	1413.00	1417.50	1377.00	1405.00	127932
2011-05-13	1405.00	1407.50	1369.00	1373.50	79383
2011-05-16	1368.50	1402.50	1365.00	1383.50	124957
2011-05-17	1376.00	1416.00	1376.00	1415.00	91774
2011-05-18	1415.50	1437.50	1408.50	1429.50	78602
2011-05-19	1435.50	1442.50	1420.75	1438.50	65964
2011-05-20	1432.50	1442.50	1394.00	1394.50	105694
2011-05-23	1377.00	1385.00	1354.50	1360.00	86194
2011-05-24	1364.00	1368.50	1347.00	1355.50	77513
2011-05-25	1347.00	1372.75	1346.00	1368.00	68055
2011-05-26	1362.00	1380.00	1356.50	1379.00	59033
2011-05-27	1384.00	1402.00	1381.00	1399.50	54974
2011-05-31	1414.00	1416.50	1389.00	1406.50	93272
2011-06-01	1396.50	1397.00	1308.50	1316.00	201448
2011-06-02	1314.00	1326.00	1296.50	1314.50	146011
2011-06-03	1291.50	1323.00	1283.50	1292.50	135113
2011-06-06	1285.00	1295.00	1265.00	1269.50	118552
2011-06-07	1278.50	1298.00	1272.50	1273.00	79404
2011-06-08	1269.50	1286.00	1254.00	1256.50	87052
2011-06-09	1259.50	1286.50	1252.50	1276.50	91990
2011-06-10	1255.00	1272.50	1239.00	1259.00	110798
2011-06-13	1266.50	1277.50	1251.50	1276.00	79909
2011-06-14	1292.00	1306.50	1281.50	1297.50	107147
2011-06-15	1283.50	1294.00	1257.00	1270.50	107201
2011-06-16	1271.50	1285.00	1256.50	1269.50	113787
2011-06-17	1282.50	1309.00	1274.55	1309.00	155622
2011-06-20	1300.50	1317.50	1289.25	1296.50	95914
2011-06-21	1303.50	1308.00	1293.50	1295.00	128508
2011-06-22	1294.00	1304.00	1269.50	1269.50	125035
2011-06-23	1257.00	1267.00	1242.50	1251.50	160101
2011-06-24	1255.00	1259.30	1231.50	1250.00	84507
2011-06-27	1250.00	1267.00	1246.00	1257.00	111638
2011-06-28	1263.00	1264.50	1235.00	1250.50	102139
2011-06-29	1261.50	1287.00	1254.50	1285.50	125454
2011-06-30	1287.00	1296.50	1279.00	1290.00	86047
2011-07-01	1284.50	1325.86	1284.50	1320.50	79012
2011-07-05	1320.00	1320.00	1277.00	1293.50	85502
2011-07-06	1288.00	1290.00	1261.00	1287.50	138590
2011-07-07	1303.00	1321.50	1299.00	1313.00	111504
2011-07-08	1292.50	1296.50	1271.50	1283.50	74845
2011-07-11	1262.00	1265.00	1238.10	1242.50	69526
2011-07-12	1236.00	1267.50	1236.00	1247.00	99691
2011-07-13	1253.50	1266.50	1237.50	1255.50	109130
2011-07-14	1263.50	1265.50	1229.50	1232.00	138553
2011-07-15	1240.50	1241.50	1218.50	1232.00	113569
2011-07-18	1225.00	1227.50	1188.00	1197.50	92731
2011-07-19	1206.00	1226.50	1198.50	1225.50	89656
2011-07-20	1228.00	1256.50	1226.50	1245.50	94001
2011-07-21	1259.00	1296.00	1256.50	1286.50	133723
2011-07-22	1297.50	1315.50	1266.50	1297.50	138827
2011-07-25	1279.00	1296.50	1269.00	1290.50	91207
2011-07-26	1290.50	1293.50	1270.00	1278.50	87342
2011-07-27	1271.00	1271.50	1229.00	1232.50	125323
2011-07-28	1234.00	1248.50	1228.00	1231.00	88660
2011-07-29	1212.50	1244.00	1208.50	1224.50	95021
2011-08-01	1243.50	1250.00	1207.00	1216.50	78097
2011-08-02	1200.50	1204.00	1154.50	1155.00	156445
2011-08-03	1156.50	1163.50	1129.50	1162.00	114977
2011-08-04	1140.50	1148.00	1090.75	1092.00	141392
2011-08-05	1116.00	1129.50	1057.50	1075.50	204143
2011-08-08	1027.50	1057.50	907.50	926.50	275232
2011-08-09	952.00	999.50	918.00	999.00	244796
2011-08-10	973.00	975.00	870.00	884.50	280745
2011-08-11	897.50	946.00	881.00	933.00	234126
2011-08-12	945.00	967.00	910.00	915.50	134022
2011-08-15	928.00	971.50	926.50	969.50	122183
2011-08-16	958.50	973.50	940.50	950.50	147768
2011-08-17	958.50	978.00	941.50	952.00	181344
2011-08-18	914.50	919.50	879.50	885.50	162281
2011-08-19	874.00	905.00	843.00	845.50	277844
2011-08-22	874.50	876.00	850.00	859.00	176144
2011-08-23	859.50	905.50	850.00	905.00	152953
2011-08-24	900.00	934.00	893.05	931.50	164395
2011-08-25	970.00	987.00	916.00	929.50	243110
2011-08-26	923.00	958.00	911.75	939.50	127755
2011-08-29	957.00	992.00	952.00	991.00	123766
2011-08-30	984.00	993.50	965.00	986.00	160229
2011-08-31	996.50	1011.00	984.00	995.00	131119
2011-09-01	993.50	1002.13	965.50	967.00	163892
2011-09-02	948.00	955.50	904.25	911.00	128871
2011-09-06	862.00	919.50	861.50	916.25	161116
2011-09-07	938.00	989.50	925.75	983.00	170762
2011-09-08	965.50	982.00	940.50	952.50	138858
2011-09-09	950.50	962.00	912.00	912.50	176342
2011-09-12	906.00	937.50	894.50	933.50	115207
2011-09-13	936.00	959.50	926.00	952.50	117965
2011-09-14	961.50	993.50	950.25	979.00	178993
2011-09-15	993.00	1005.00	975.50	1005.00	102672
2011-09-16	1004.00	1014.00	976.00	996.00	139453
2011-09-19	969.00	976.00	947.50	958.00	107457
2011-09-20	963.50	980.00	948.50	949.00	107651
2011-09-21	944.50	952.00	875.25	880.00	166993
2011-09-22	848.00	873.75	825.50	847.00	233943
2011-09-23	832.50	862.50	831.50	848.50	180402
2011-09-26	865.00	919.50	860.00	916.50	163158
2011-09-27	940.00	967.50	923.50	935.00	209420
2011-09-28	937.00	937.00	899.50	901.50	160594
2011-09-29	927.50	947.50	900.00	935.50	169502
2011-09-30	917.50	927.00	896.00	897.50	153929
2011-10-03	887.50	914.00	856.00	857.50	169347
2011-10-04	842.50	891.50	830.00	890.00	249153
2011-10-05	887.00	906.00	862.00	899.00	104102
2011-10-06	895.50	958.50	878.50	956.50	158648
2011-10-07	962.50	962.50	894.50	907.00	152848
2011-10-10	932.00	959.50	926.25	943.00	159638
2011-10-11	930.00	946.25	919.25	941.50	215035
2011-10-12	950.00	994.50	948.93	970.00	209643
2011-10-13	961.00	962.00	924.00	952.00	159645
2011-10-14	973.00	982.50	938.00	952.00	167665
2011-10-17	936.00	936.50	902.50	904.50	127674
2011-10-18	916.00	984.00	903.00	969.00	179565
2011-10-19	967.50	980.00	937.50	939.50	252944
2011-10-20	947.00	964.50	921.25	960.50	156217
2011-10-21	943.00	948.50	897.50	928.50	362586
2011-10-24	928.50	990.50	926.00	981.00	212622
2011-10-25	970.00	976.00	937.50	938.50	181353
2011-10-26	966.50	978.00	941.00	969.50	116947
2011-10-27	1019.00	1065.50	1010.50	1035.50	267855
2011-10-28	1038.00	1052.58	1023.19	1031.50	115738
2011-10-31	1012.50	1017.00	986.50	986.50	135852
2011-11-01	935.00	976.25	922.00	937.50	195930
2011-11-02	968.50	981.00	953.00	977.00	127625
2011-11-03	990.00	997.00	951.50	991.00	140642
2011-11-04	976.50	986.50	955.00	974.50	118899
2011-11-07	975.00	993.50	955.51	979.50	122227
2011-11-08	989.00	1015.00	971.00	1009.00	107004
2011-11-09	974.00	976.00	933.50	941.00	161346
2011-11-10	957.01	968.00	935.25	945.00	162434
2011-11-11	965.00	968.00	952.75	964.00	100115
2011-11-14	957.00	959.00	920.50	931.00	126066
2011-11-15	923.50	933.00	899.50	923.50	128204
2011-11-16	910.50	934.00	902.00	903.00	145051
2011-11-17	900.50	913.50	888.50	893.50	192161
2011-11-18	904.00	908.75	885.00	904.50	145574
2011-11-21	886.00	890.50	870.75	882.00	147600
2011-11-22	878.50	890.00	863.50	870.50	90296
2011-11-23	857.00	860.00	822.00	822.00	138789
2011-11-25	822.50	844.50	820.50	826.50	31883
2011-11-28	860.50	865.50	830.50	842.50	101139
2011-11-29	839.50	854.50	830.00	847.00	110768
2011-11-30	885.00	907.50	873.00	906.50	161331
2011-12-01	892.50	905.50	873.00	899.50	84492
2011-12-02	913.50	948.00	910.50	928.50	163112
2011-12-05	950.50	974.00	946.50	963.50	166269
2011-12-06	941.50	944.00	900.00	901.50	205436
2011-12-07	892.50	914.00	875.25	910.50	222185
2011-12-08	898.50	902.45	861.00	865.00	134297
2011-12-09	872.50	886.00	859.50	861.00	189010
2011-12-12	852.00	862.50	834.50	842.00	136635
2011-12-13	847.50	858.00	807.50	818.50	180902
2011-12-14	828.50	841.50	821.00	822.00	231078
2011-12-15	840.00	850.75	826.10	833.50	174934
2011-12-16	840.50	850.00	818.00	824.00	216190
2011-12-19	826.50	835.50	789.50	790.00	147117
2011-12-20	806.00	847.50	806.00	843.50	167766
2011-12-21	838.50	849.00	823.50	847.50	180423
2011-12-22	848.00	893.50	848.00	882.50	169815
2011-12-23	885.00	894.75	870.50	887.50	117353
2011-12-27	890.50	895.75	876.00	877.50	67986
2011-12-28	877.50	881.00	850.50	859.50	99384
2011-12-29	860.00	887.50	859.00	886.00	137265
2011-12-30	881.50	891.25	873.50	885.00	71150
2012-01-03	905.50	936.00	903.50	926.00	147438
2012-01-04	915.50	937.50	903.50	933.00	142373
2012-01-05	926.00	996.50	915.50	983.00	261744
2012-01-06	995.50	1000.00	962.50	987.50	221047
2012-01-09	990.50	1008.25	985.00	1003.50	138082
2012-01-10	1023.50	1041.50	1009.00	1023.50	173883
2012-01-11	1020.00	1055.00	1009.50	1053.00	217257
2012-01-12	1057.50	1061.00	1021.50	1052.50	215920
2012-01-13	1026.50	1045.00	999.50	1040.00	150928
2012-01-17	1060.50	1060.50	1025.00	1030.50	167478
2012-01-18	1021.00	1051.25	1006.00	1049.00	160572
2012-01-19	1052.50	1063.50	1007.50	1012.00	272186
2012-01-20	1009.00	1084.50	990.50	1064.50	288019
2012-01-23	1052.50	1071.50	1045.00	1061.00	200803
2012-01-24	1051.50	1065.95	1035.00	1064.50	109999
2012-01-25	1057.00	1090.50	1057.00	1081.00	194631
2012-01-26	1084.00	1088.00	1016.50	1025.00	243846
2012-01-27	1015.00	1037.00	1011.00	1030.50	150406
2012-01-30	1017.50	1032.00	1003.00	1026.50	146104
2012-01-31	1033.50	1044.00	1020.00	1028.50	127604
2012-02-01	1044.50	1078.50	1043.50	1052.00	140505
2012-02-02	1052.00	1075.50	1044.50	1065.50	96994
2012-02-03	1085.00	1120.50	1083.00	1114.00	180773
2012-02-06	1104.50	1114.50	1100.50	1105.00	94568
2012-02-07	1097.50	1134.50	1095.00	1109.50	184317
2012-02-08	1110.00	1117.00	1096.50	1112.50	113245
2012-02-09	1128.50	1146.00	1110.00	1130.00	219601
2012-02-10	1110.00	1121.00	1096.50	1101.50	131412
2012-02-13	1118.00	1124.25	1110.50	1114.00	135526
2012-02-14	1086.50	1095.50	1070.50	1083.50	171562
2012-02-15	1091.00	1105.00	1082.25	1093.50	134681
2012-02-16	1093.00	1134.50	1082.50	1128.00	124216
2012-02-17	1142.00	1143.25	1122.00	1134.50	106762
2012-02-21	1145.00	1177.50	1132.50	1150.50	175736
2012-02-22	1143.00	1149.00	1102.50	1107.50	201772
2012-02-23	1107.50	1116.00	1094.00	1116.00	117231
2012-02-24	1116.00	1124.50	1107.00	1115.00	125139
2012-02-27	1104.50	1148.00	1100.50	1142.50	140893
2012-02-28	1140.50	1169.00	1131.50	1162.50	159039
2012-02-29	1163.00	1186.00	1148.00	1148.00	242230
2012-03-01	1159.50	1172.00	1144.00	1151.50	166838
2012-03-02	1151.50	1157.50	1142.00	1145.50	122811
2012-03-05	1146.50	1146.50	1105.00	1110.00	178883
2012-03-06	1093.00	1094.50	1067.86	1077.00	200777
2012-03-07	1082.50	1103.00	1076.75	1094.00	161380
2012-03-08	1106.50	1117.00	1094.00	1112.50	97253
2012-03-09	1119.50	1139.00	1112.50	1121.50	144970
2012-03-12	1117.50	1117.50	1082.50	1094.00	198200
2012-03-13	1109.00	1146.50	1085.00	1129.00	363927
2012-03-14	1108.50	1202.00	1100.00	1180.50	498609
2012-03-15	1189.50	1244.00	1183.45	1224.50	278410
2012-03-16	1231.50	1241.00	1215.00	1219.00	180692
2012-03-19	1219.00	1246.50	1202.50	1227.00	149032
2012-03-20	1237.00	1244.00	1210.00	1232.50	238901
2012-03-21	1223.50	1234.50	1210.00	1224.50	131247
2012-03-22	1212.00	1212.00	1172.50	1181.50	181664
2012-03-23	1162.00	1188.00	1150.00	1186.50	243479
2012-03-26	1205.00	1207.50	1189.50	1200.00	157217
2012-03-27	1205.00	1208.00	1191.00	1195.00	123110
2012-03-28	1196.00	1215.00	1190.00	1214.50	157159
2012-03-29	1221.00	1222.50	1188.00	1207.50	262534
2012-03-30	1218.00	1221.50	1188.50	1208.50	147553
2012-04-02	1183.50	1221.00	1183.50	1214.00	124671
2012-04-03	1208.50	1224.00	1200.00	1223.50	148419
2012-04-04	1206.00	1218.50	1197.50	1201.00	130080
2012-04-05	1197.00	1217.00	1190.00	1203.00	100335
2012-04-09	1179.50	1179.50	1150.50	1164.00	107054
2012-04-10	1157.50	1166.00	1133.00	1142.00	183768
2012-04-11	1158.50	1179.00	1147.50	1162.00	137547
2012-04-12	1164.00	1182.50	1161.00	1177.50	111152
2012-04-13	1171.00	1176.50	1112.50	1129.00	386846
2012-04-16	1141.50	1154.50	1128.00	1141.50	195000
2012-04-17	1156.00	1180.00	1148.50	1165.50	134160
2012-04-18	1158.00	1175.50	1152.50	1153.50	99249
2012-04-19	1155.50	1163.50	1128.00	1137.00	194482
2012-04-20	1148.00	1150.50	1123.00	1130.00	133233
2012-04-23	1131.00	1186.50	1130.00	1161.50	305726
2012-04-24	1165.50	1190.50	1162.50	1184.00	143361
2012-04-25	1200.50	1220.25	1191.00	1213.00	143104
2012-04-26	1205.00	1223.00	1198.00	1221.00	144833
2012-04-27	1225.00	1241.50	1209.50	1240.00	157122
2012-04-30	1233.00	1235.50	1205.50	1214.00	144145
2012-05-01	1214.00	1240.50	1207.50	1221.00	123159
2012-05-02	1211.00	1221.00	1194.00	1215.50	93735
2012-05-03	1215.50	1225.00	1202.00	1215.00	101675
2012-05-04	1200.50	1209.05	1181.50	1187.50	100180
2012-05-07	1173.00	1205.00	1173.00	1199.50	98776
2012-05-08	1190.50	1197.00	1166.50	1182.00	100424
2012-05-09	1163.50	1168.00	1133.50	1154.00	179643
2012-05-10	1172.00	1192.00	1172.00	1179.50	92056
2012-05-11	1152.50	1197.25	1145.50	1185.00	120825
2012-05-14	1166.50	1174.50	1146.50	1150.50	129331
2012-05-15	1151.50	1165.25	1135.50	1138.50	113428
2012-05-16	1145.00	1162.50	1134.50	1136.50	144279
2012-05-17	1135.00	1137.50	1108.50	1108.50	113772
2012-05-18	1114.00	1119.50	1078.00	1086.00	168901
2012-05-21	1091.50	1119.50	1081.50	1115.50	156679
2012-05-22	1122.50	1146.00	1117.00	1126.50	140837
2012-05-23	1116.00	1144.50	1106.50	1142.50	109411
2012-05-24	1150.00	1150.00	1117.50	1133.50	120637
2012-05-25	1124.50	1141.50	1121.00	1124.50	80754
2012-05-29	1133.00	1142.00	1126.50	1136.00	96738
2012-05-30	1119.50	1124.00	1105.50	1108.50	143832
2012-05-31	1125.50	1157.50	1101.50	1146.00	167536
2012-06-01	1116.00	1120.00	1079.50	1093.00	202162
2012-06-04	1102.50	1107.00	1048.00	1055.00	167754
2012-06-05	1052.50	1083.00	1050.50	1058.00	114095
2012-06-06	1072.00	1092.50	1065.00	1085.50	109553
2012-06-07	1099.50	1110.50	1084.00	1088.50	71227
2012-06-08	1099.50	1110.00	1068.51	1109.00	103688
2012-06-11	1125.50	1126.00	1080.00	1080.50	86804
2012-06-12	1082.00	1087.50	1058.00	1084.00	145882
2012-06-13	1080.00	1117.50	1078.00	1100.00	112101
2012-06-14	1104.00	1118.50	1099.50	1106.50	102165
2012-06-15	1112.50	1127.00	1101.75	1121.50	143892
2012-06-18	1120.50	1139.00	1109.84	1125.50	89628
2012-06-19	1133.00	1172.00	1132.50	1163.50	149185
2012-06-20	1164.50	1176.75	1146.00	1171.00	120639
2012-06-21	1172.50	1182.50	1128.50	1130.50	147229
2012-06-22	1137.50	1159.25	1136.50	1151.00	90073
2012-06-25	1132.50	1133.00	1086.00	1106.50	109057
2012-06-26	1106.50	1142.50	1103.00	1136.25	148781
2012-06-27	1139.00	1163.00	1126.50	1159.00	88471
2012-06-28	1147.50	1166.50	1135.50	1165.00	101648
2012-06-29	1191.00	1211.50	1189.00	1211.50	136397
2012-07-02	1233.50	1243.00	1216.50	1234.50	146243
2012-07-03	1235.00	1250.00	1228.00	1233.50	51573
2012-07-05	1228.50	1233.00	1218.50	1220.50	68925
2012-07-06	1202.50	1219.50	1196.50	1211.00	70485
2012-07-09	1205.50	1212.00	1185.50	1193.00	95392
2012-07-10	1199.00	1224.00	1176.00	1185.50	129890
2012-07-11	1187.00	1216.25	1181.50	1210.50	121227
2012-07-12	1195.00	1200.50	1183.50	1187.00	87478
2012-07-13	1195.00	1246.50	1190.00	1237.50	143150
2012-07-16	1234.00	1259.00	1221.50	1243.50	116480
2012-07-17	1253.00	1255.00	1221.50	1246.50	94147
2012-07-18	1242.00	1256.50	1231.50	1237.00	87682
2012-07-19	1239.50	1249.00	1191.00	1212.00	181953
2012-07-20	1199.50	1205.00	1159.00	1176.00	198825
2012-07-23	1149.50	1174.50	1135.50	1147.00	135897
2012-07-24	1151.50	1159.00	1117.00	1137.50	130562
2012-07-25	1144.00	1157.50	1137.50	1138.50	124932
2012-07-26	1163.00	1173.50	1156.00	1170.50	89715
2012-07-27	1185.50	1199.50	1167.00	1189.00	94422
2012-07-30	1183.00	1188.00	1172.50	1177.50	63053
2012-07-31	1173.50	1189.50	1167.00	1182.50	120331
2012-08-01	1188.50	1199.50	1175.50	1183.50	125253
2012-08-02	1170.00	1178.00	1144.00	1160.50	96385
2012-08-03	1181.50	1217.50	1181.00	1204.50	95471
2012-08-06	1210.00	1223.00	1200.00	1201.50	56102
2012-08-07	1205.00	1239.00	1201.50	1215.00	123718
2012-08-08	1204.50	1234.50	1204.50	1219.00	78196
2012-08-09	1214.50	1238.50	1212.50	1235.00	79927
2012-08-10	1229.00	1244.25	1219.50	1241.50	78627
2012-08-13	1235.00	1245.00	1231.00	1244.50	73936
2012-08-14	1249.50	1255.00	1241.00	1248.50	98673
2012-08-15	1243.00	1259.00	1241.50	1251.00	50069
2012-08-16	1254.50	1265.00	1246.50	1263.00	87684
2012-08-17	1266.00	1276.50	1259.50	1274.50	60923
2012-08-20	1274.50	1279.50	1266.00	1272.50	53815
2012-08-21	1278.00	1288.00	1261.00	1264.00	80278
2012-08-22	1264.00	1279.50	1250.00	1260.00	108948
2012-08-23	1269.50	1269.50	1240.00	1245.50	73324
2012-08-24	1245.00	1259.00	1241.00	1255.00	75327
2012-08-27	1262.00	1270.50	1252.00	1259.50	61630
2012-08-28	1251.00	1255.00	1236.50	1239.50	95528
2012-08-29	1244.00	1264.00	1242.50	1255.00	84791
2012-08-30	1246.50	1254.00	1233.50	1248.50	51031
2012-08-31	1258.00	1268.00	1252.50	1258.50	61088
2012-09-04	1259.00	1286.50	1257.00	1280.50	92390
2012-09-05	1274.50	1285.00	1265.50	1272.50	70637
2012-09-06	1292.00	1338.50	1292.00	1334.00	189513
2012-09-07	1375.00	1406.75	1367.00	1375.00	279168
2012-09-10	1372.00	1398.00	1371.00	1381.50	143812
2012-09-11	1385.00	1393.00	1370.50	1379.00	113058
2012-09-12	1382.00	1417.50	1382.00	1404.50	142049
2012-09-13	1404.50	1473.00	1396.00	1443.50	219903
2012-09-14	1456.50	1539.50	1451.50	1495.50	360167
2012-09-17	1490.50	1492.50	1444.50	1457.00	175505
2012-09-18	1451.00	1452.50	1419.50	1434.50	190334
2012-09-19	1418.00	1458.00	1418.00	1451.50	191324
2012-09-20	1435.00	1445.50	1422.50	1438.50	100531
2012-09-21	1454.00	1459.00	1421.50	1421.50	114955
2012-09-24	1407.50	1457.50	1407.50	1454.00	178123
2012-09-25	1456.00	1457.50	1410.00	1410.00	168793
2012-09-26	1411.00	1421.50	1399.50	1400.50	126596
2012-09-27	1411.00	1423.75	1397.00	1413.00	93496
2012-09-28	1408.00	1419.25	1399.00	1413.50	70063
2012-10-01	1424.50	1440.75	1417.00	1424.00	89787
2012-10-02	1430.00	1433.50	1414.50	1431.50	85358
2012-10-03	1436.50	1475.50	1428.00	1464.00	150220
2012-10-04	1474.00	1506.25	1466.75	1498.50	169450
2012-10-05	1510.00	1529.50	1501.00	1515.50	138495
2012-10-08	1506.00	1507.00	1486.75	1488.00	114176
2012-10-09	1488.00	1529.00	1484.50	1513.50	189924
2012-10-10	1517.00	1532.00	1478.51	1483.00	161447
2012-10-11	1505.00	1519.50	1496.50	1509.50	148299
2012-10-12	1456.00	1474.50	1424.50	1458.50	202195
2012-10-15	1467.50	1470.00	1438.50	1455.00	152954
2012-10-16	1467.00	1469.50	1422.00	1427.50	187837
2012-10-17	1435.50	1478.50	1429.50	1468.00	154125
2012-10-18	1462.50	1472.00	1444.00	1449.50	144321
2012-10-19	1453.00	1458.00	1416.75	1431.50	137930
2012-10-22	1389.00	1413.00	1360.00	1383.50	289217
2012-10-23	1343.00	1367.00	1325.50	1362.00	216703
2012-10-24	1374.50	1382.00	1351.25	1353.50	132830
2012-10-25	1375.50	1381.13	1344.50	1362.00	117128
2012-10-26	1356.50	1368.50	1339.50	1355.00	91067
2012-10-31	1369.00	1375.00	1344.00	1360.00	92901
2012-11-01	1362.00	1377.50	1350.00	1377.00	112467
2012-11-02	1387.50	1391.00	1353.50	1357.00	82583
2012-11-05	1351.00	1360.50	1327.50	1358.00	82455
2012-11-06	1365.00	1389.50	1353.50	1386.50	70762
2012-11-07	1365.50	1371.50	1315.00	1328.50	156012
2012-11-08	1331.00	1349.50	1318.00	1319.50	130642
2012-11-09	1312.50	1343.50	1309.00	1328.00	100791
2012-11-12	1333.50	1341.00	1317.00	1327.00	60660
2012-11-13	1315.50	1339.50	1308.00	1308.50	74556
2012-11-14	1316.50	1322.50	1266.00	1272.00	123136
2012-11-15	1276.50	1300.00	1265.02	1291.00	119368
2012-11-16	1293.50	1305.00	1274.50	1301.00	110923
2012-11-19	1321.50	1353.00	1319.50	1349.50	124549
2012-11-20	1349.00	1379.00	1333.00	1370.00	128901
2012-11-21	1372.50	1375.00	1336.00	1340.00	116900
2012-11-23	1351.50	1374.00	1345.00	1374.00	26573
2012-11-26	1362.00	1365.50	1346.50	1360.50	65722
2012-11-27	1347.00	1366.50	1338.75	1340.00	70069
2012-11-28	1333.50	1345.00	1312.00	1344.50	82832
2012-11-29	1350.00	1365.00	1344.50	1351.00	42558
2012-11-30	1348.50	1364.50	1347.50	1357.50	63425
2012-12-03	1357.50	1359.50	1328.00	1331.50	94417
2012-12-04	1333.00	1335.50	1299.25	1313.00	126399
2012-12-05	1315.00	1342.00	1313.00	1330.00	91134
2012-12-06	1329.00	1336.50	1324.00	1335.00	57118
2012-12-07	1340.00	1359.50	1335.00	1358.75	80645
2012-12-10	1355.50	1372.50	1347.50	1360.00	122889
2012-12-11	1366.50	1387.00	1354.51	1379.50	92179
2012-12-12	1386.50	1405.00	1382.50	1388.50	118972
2012-12-13	1384.50	1392.00	1352.00	1360.00	96465
2012-12-14	1359.50	1365.00	1349.00	1353.50	47187
2012-12-17	1361.50	1392.50	1358.00	1391.75	103891
2012-12-18	1398.00	1424.00	1394.50	1423.00	126795
2012-12-19	1429.50	1446.00	1423.25	1428.00	102966
2012-12-20	1430.00	1448.50	1427.00	1448.50	99491
2012-12-21	1431.50	1438.00	1402.50	1413.50	213810
2012-12-24	1410.00	1421.00	1395.00	1399.50	47490
2012-12-26	1403.50	1417.50	1397.00	1400.00	68713
2012-12-27	1400.00	1404.50	1372.00	1399.50	65718
2012-12-28	1386.00	1404.00	1383.50	1389.50	63161
2012-12-31	1385.00	1420.50	1385.00	1417.50	113553
2013-01-02	1454.00	1463.00	1442.50	1463.00	159854
2013-01-03	1433.00	1435.00	1399.00	1431.50	187983
2013-01-04	1458.50	1472.50	1442.00	1471.00	116182
2013-01-07	1462.50	1466.50	1437.00	1448.50	67442
2013-01-08	1445.50	1450.00	1423.00	1449.00	147513
2013-01-09	1451.50	1461.00	1429.50	1435.50	107434
2013-01-10	1447.50	1454.50	1417.00	1430.00	182392
2013-01-11	1427.00	1428.50	1396.00	1415.50	149455
2013-01-14	1415.50	1419.00	1398.50	1404.50	96949
2013-01-15	1402.50	1447.50	1396.50	1444.50	118260
2013-01-16	1444.50	1468.50	1435.00	1461.50	92158
2013-01-17	1472.00	1484.50	1460.50	1478.50	131878
2013-01-18	1473.50	1499.00	1436.50	1457.00	165764
2013-01-22	1451.00	1461.50	1441.50	1457.00	133131
2013-01-23	1453.50	1460.00	1438.00	1455.00	70780
2013-01-24	1452.00	1480.00	1451.00	1470.00	146783
2013-01-25	1476.50	1477.50	1455.00	1467.50	117000
2013-01-28	1470.50	1473.50	1456.00	1463.50	81770
2013-01-29	1462.00	1468.50	1443.00	1444.50	104749
2013-01-30	1434.50	1444.50	1420.50	1426.50	149411
2013-01-31	1425.50	1425.50	1401.75	1418.50	170370
2013-02-01	1433.00	1457.50	1428.00	1455.00	105575
2013-02-04	1443.00	1444.50	1431.25	1434.50	97097
2013-02-05	1444.50	1452.00	1436.25	1438.00	99277
2013-02-06	1431.00	1442.00	1425.00	1437.00	129214
2013-02-07	1438.00	1448.50	1422.75	1441.50	94505
2013-02-08	1443.50	1465.00	1439.75	1462.50	62726
2013-02-11	1457.50	1475.00	1457.50	1467.50	81545
2013-02-12	1468.50	1477.50	1467.00	1471.00	81025
2013-02-13	1473.00	1477.00	1443.25	1447.00	97151
2013-02-14	1438.00	1445.50	1436.00	1439.50	71175
2013-02-15	1432.00	1435.50	1399.00	1406.00	147260
2013-02-19	1390.00	1393.50	1376.00	1384.50	179679
2013-02-20	1384.50	1394.42	1376.25	1379.00	148086
2013-02-21	1377.50	1394.50	1365.00	1373.00	104267
2013-02-22	1383.50	1396.50	1382.50	1395.00	78090
2013-02-25	1402.50	1408.50	1355.50	1356.00	112744
2013-02-26	1370.00	1374.50	1346.50	1370.50	101713
2013-02-27	1367.50	1391.50	1365.50	1386.00	105844
2013-02-28	1387.50	1396.50	1372.00	1379.50	83242
2013-03-01	1369.00	1392.50	1348.00	1377.50	138029
2013-03-04	1378.00	1402.00	1375.50	1401.00	99157
2013-03-05	1408.50	1415.50	1394.00	1400.00	96516
2013-03-06	1408.00	1421.75	1404.00	1408.50	74354
2013-03-07	1412.50	1442.00	1410.50	1428.00	103739
2013-03-08	1477.50	1483.50	1451.50	1467.50	186600
2013-03-11	1471.50	1495.50	1467.50	1486.50	111559
2013-03-12	1487.50	1492.50	1470.00	1473.00	75919
2013-03-13	1474.00	1484.50	1466.00	1481.50	74806
2013-03-14	1485.00	1494.88	1464.50	1481.00	103627
2013-03-15	1467.50	1470.50	1445.50	1453.00	157876
2013-03-18	1435.00	1453.50	1431.00	1440.50	107454
2013-03-19	1443.00	1450.00	1423.50	1428.00	97900
2013-03-20	1440.50	1442.25	1429.50	1432.00	66223
2013-03-21	1421.00	1429.00	1410.00	1414.50	60229
2013-03-22	1417.00	1420.50	1402.50	1411.50	76815
2013-03-25	1417.00	1429.75	1411.00	1425.50	95569
2013-03-26	1430.00	1438.25	1418.50	1437.00	70143
2013-03-27	1425.50	1430.00	1416.50	1427.00	64075
2013-03-28	1428.00	1441.00	1412.00	1440.50	100723
2013-04-01	1440.50	1444.00	1408.50	1414.00	71555
2013-04-02	1399.50	1413.50	1382.00	1390.50	177068
2013-04-03	1388.50	1391.00	1348.50	1368.00	185147
2013-04-04	1364.00	1387.50	1358.50	1370.50	109905
2013-04-05	1350.00	1404.50	1350.00	1402.00	142208
2013-04-08	1406.50	1439.00	1391.00	1432.00	120025
2013-04-09	1436.00	1450.75	1432.00	1445.50	83214
2013-04-10	1447.00	1462.00	1445.00	1457.00	83970
2013-04-11	1454.50	1460.50	1429.00	1449.00	110078
2013-04-12	1429.00	1441.75	1424.00	1439.50	76741
2013-04-15	1431.50	1437.50	1393.50	1393.50	73695
2013-04-16	1406.00	1406.00	1384.00	1399.00	113595
2013-04-17	1387.00	1395.50	1367.50	1380.50	102191
2013-04-18	1387.50	1387.50	1359.00	1366.00	112171
2013-04-19	1396.50	1439.00	1381.00	1415.50	207144
2013-04-22	1414.50	1414.50	1388.25	1398.50	86738
2013-04-23	1407.00	1418.25	1397.00	1415.00	88051
2013-04-24	1415.00	1450.00	1414.50	1448.50	109409
2013-04-25	1452.50	1476.00	1450.00	1463.50	91988
2013-04-26	1461.50	1467.50	1446.50	1452.50	79010
2013-04-29	1475.00	1484.50	1464.25	1466.50	112038
2013-04-30	1467.00	1469.00	1450.50	1462.50	73129
2013-05-01	1460.50	1462.00	1443.00	1447.00	59057
2013-05-02	1448.00	1461.75	1442.50	1457.50	35463
2013-05-03	1473.00	1483.50	1462.00	1468.50	51690
2013-05-06	1469.50	1494.50	1466.50	1491.00	52284
2013-05-07	1495.00	1519.00	1493.00	1514.50	71123
2013-05-08	1513.50	1552.00	1503.50	1542.50	121610
2013-05-09	1544.00	1551.00	1526.00	1527.50	107357
2013-05-10	1529.00	1532.75	1507.50	1523.00	83171
2013-05-13	1520.50	1539.00	1516.25	1527.00	82952
2013-05-14	1526.50	1546.00	1523.00	1543.00	62032
2013-05-15	1541.00	1565.00	1532.25	1560.50	53685
2013-05-16	1554.50	1576.50	1553.25	1563.50	72929
2013-05-17	1572.50	1595.50	1568.50	1594.00	85908
2013-05-20	1589.00	1624.00	1588.50	1615.00	83016
2013-05-21	1612.50	1619.00	1601.50	1607.50	66788
2013-05-22	1600.50	1635.00	1579.50	1594.00	159519
2013-05-23	1580.00	1595.00	1570.50	1587.50	154446
2013-05-24	1580.50	1600.50	1562.50	1597.00	67103
2013-05-28	1620.00	1636.00	1607.50	1617.00	122528
2013-05-29	1602.00	1617.50	1595.50	1600.00	112074
2013-05-30	1605.00	1642.00	1597.00	1630.00	94924
2013-05-31	1626.00	1630.50	1604.50	1604.50	84681
2013-06-03	1607.00	1617.25	1577.01	1612.00	96165
2013-06-04	1612.50	1633.50	1596.50	1601.00	77921
2013-06-05	1597.00	1608.50	1575.00	1577.50	137794
2013-06-06	1575.00	1595.00	1567.50	1594.00	72716
2013-06-07	1600.50	1615.00	1590.00	1612.50	65293
2013-06-10	1619.00	1628.75	1606.00	1622.00	75812
2013-06-11	1602.00	1611.00	1580.50	1585.00	86526
2013-06-12	1597.00	1600.00	1566.00	1566.50	81625
2013-06-13	1568.00	1601.00	1564.00	1597.50	75016
2013-06-14	1579.00	1588.50	1543.50	1554.50	79629
2013-06-17	1564.00	1574.75	1555.25	1567.50	66201
2013-06-18	1569.50	1594.25	1565.00	1587.50	52718
2013-06-19	1583.50	1587.00	1561.00	1562.50	79150
2013-06-20	1547.50	1574.00	1537.50	1547.00	142472
2013-06-21	1558.00	1572.50	1548.00	1561.50	121927
2013-06-24	1544.00	1544.00	1508.50	1521.00	132493
2013-06-25	1539.50	1566.75	1530.50	1561.00	68762
2013-06-26	1578.50	1588.00	1562.50	1568.00	100275
2013-06-27	1578.50	1593.00	1569.00	1585.00	84309
2013-06-28	1581.50	1587.00	1562.50	1578.50	67118
2013-07-01	1589.50	1611.00	1581.50	1599.50	57879
2013-07-02	1595.50	1635.25	1594.00	1625.50	107691
2013-07-03	1609.00	1650.00	1600.50	1646.00	88013
2013-07-05	1661.50	1718.00	1654.50	1715.50	133874
2013-07-08	1725.00	1729.50	1696.50	1703.00	78345
2013-07-09	1698.50	1732.00	1687.50	1716.50	130045
2013-07-10	1718.00	1720.00	1687.00	1696.50	85300
2013-07-11	1719.50	1722.50	1663.50	1667.00	93349
2013-07-12	1670.00	1698.50	1670.00	1698.50	59111
2013-07-15	1702.00	1710.75	1679.00	1704.50	53837
2013-07-16	1704.00	1710.00	1653.00	1673.50	62611
2013-07-17	1676.00	1694.00	1670.00	1691.00	52649
2013-07-18	1695.00	1724.50	1685.50	1715.00	79463
2013-07-19	1789.50	1814.50	1702.50	1741.50	117078
2013-07-22	1737.00	1754.50	1722.50	1754.00	58395
2013-07-23	1754.00	1764.25	1739.50	1758.00	79667
2013-07-24	1764.00	1772.00	1751.00	1754.50	65540
2013-07-25	1746.50	1764.00	1732.00	1757.00	73009
2013-07-26	1744.00	1748.00	1733.00	1744.50	46543
2013-07-29	1744.50	1745.50	1719.50	1726.00	55768
2013-07-30	1735.50	1752.50	1726.50	1733.00	53194
2013-07-31	1738.50	1777.00	1736.50	1739.50	92926
2013-08-01	1756.50	1790.50	1750.50	1787.50	54744
2013-08-02	1779.50	1789.00	1762.50	1772.00	50224
2013-08-05	1771.00	1783.50	1762.00	1771.00	36784
2013-08-06	1769.50	1770.50	1750.00	1761.50	53866
2013-08-07	1753.50	1756.00	1737.50	1745.00	48875
2013-08-08	1754.00	1786.00	1747.50	1775.50	70644
2013-08-09	1758.50	1762.00	1731.25	1748.50	94232
2013-08-12	1736.00	1752.00	1735.00	1740.00	52617
2013-08-13	1744.50	1752.25	1728.50	1746.00	33734
2013-08-14	1746.00	1762.00	1746.00	1749.00	38004
2013-08-15	1737.00	1748.50	1714.25	1719.00	62306
2013-08-16	1713.50	1748.50	1713.50	1730.00	49763
2013-08-19	1726.00	1726.00	1697.75	1699.00	51295
2013-08-20	1701.50	1718.00	1694.00	1711.50	56598
2013-08-21	1705.50	1714.25	1686.50	1694.00	51502
2013-08-22	1697.50	1731.50	1696.50	1717.50	35937
2013-08-23	1731.50	1731.50	1693.50	1712.00	53674
2013-08-26	1710.50	1718.00	1686.50	1688.50	52404
2013-08-27	1666.00	1669.50	1614.50	1622.00	85649
2013-08-28	1617.50	1629.75	1597.50	1615.00	61823
2013-08-29	1607.00	1637.00	1600.50	1621.00	47233
2013-08-30	1623.50	1624.50	1596.00	1601.00	59432
2013-09-03	1627.50	1637.50	1579.50	1595.00	92135
2013-09-04	1597.50	1627.63	1595.50	1618.00	118354
2013-09-05	1620.00	1637.50	1615.00	1627.50	62241
2013-09-06	1650.50	1661.75	1614.50	1645.50	87194
2013-09-09	1645.50	1654.75	1636.50	1650.00	62748
2013-09-10	1659.00	1669.25	1652.00	1658.00	65547
2013-09-11	1654.00	1675.50	1650.50	1663.00	65535
2013-09-12	1676.00	1677.00	1657.50	1661.00	56051
2013-09-13	1663.00	1670.00	1649.00	1665.50	42823
2013-09-16	1685.50	1689.00	1666.50	1680.00	46835
2013-09-17	1679.00	1699.50	1669.50	1698.00	52557
2013-09-18	1696.00	1722.00	1686.00	1708.50	86037
2013-09-19	1715.00	1719.50	1642.50	1657.00	131335
2013-09-20	1654.50	1664.50	1644.25	1647.00	131194
2013-09-23	1642.00	1648.50	1613.75	1627.50	84746
2013-09-24	1624.00	1642.50	1605.50	1624.00	77366
2013-09-25	1626.00	1644.00	1605.50	1631.50	75585
2013-09-26	1633.50	1642.75	1620.50	1632.00	60617
2013-09-27	1618.00	1641.00	1615.00	1630.00	63525
2013-09-30	1612.50	1632.00	1603.50	1621.00	101143
2013-10-01	1625.50	1646.00	1618.30	1640.00	54428
2013-10-02	1626.50	1639.50	1619.00	1632.50	55381
2013-10-03	1630.00	1637.50	1611.00	1629.50	69131
2013-10-04	1630.50	1651.50	1627.00	1649.50	42919
2013-10-07	1630.50	1633.00	1613.50	1614.50	34387
2013-10-08	1611.00	1624.50	1607.50	1608.00	69222
2013-10-09	1609.50	1621.50	1598.50	1613.50	112376
2013-10-10	1633.00	1669.50	1632.50	1667.50	60040
2013-10-11	1649.50	1675.75	1632.50	1675.50	80991
2013-10-14	1661.00	1674.25	1654.50	1671.50	55377
2013-10-15	1665.50	1677.00	1657.50	1660.50	45741
2013-10-16	1675.00	1700.00	1667.00	1692.00	53473
2013-10-17	1681.50	1711.50	1672.50	1701.50	61575
2013-10-18	1730.50	1746.00	1693.00	1733.50	104237
2013-10-21	1726.50	1741.50	1722.00	1728.00	52454
2013-10-22	1727.00	1742.00	1719.00	1729.50	110147
2013-10-23	1717.00	1720.00	1680.00	1685.50	202034
2013-10-24	1686.00	1689.50	1654.50	1668.00	136651
2013-10-25	1671.00	1687.50	1664.50	1685.50	76681
2013-10-28	1685.00	1714.50	1678.00	1703.50	61845
2013-10-29	1707.00	1708.50	1689.50	1701.00	39790
2013-10-30	1704.50	1712.50	1696.50	1707.00	58378
2013-10-31	1703.50	1706.50	1682.00	1682.00	62624
2013-11-01	1682.50	1691.00	1674.00	1687.50	80091
2013-11-04	1692.00	1696.00	1679.00	1689.50	69600
2013-11-05	1682.00	1702.00	1678.50	1692.50	43026
2013-11-06	1700.00	1709.75	1687.00	1709.00	51656
2013-11-07	1716.00	1724.50	1706.50	1715.00	118216
2013-11-08	1720.50	1790.50	1717.00	1786.00	111774
2013-11-11	1782.00	1797.50	1779.50	1785.00	73262
2013-11-12	1784.50	1786.00	1751.00	1757.00	66793
2013-11-13	1754.50	1773.00	1748.51	1771.50	58155
2013-11-14	1796.00	1801.75	1777.50	1797.50	74962
2013-11-15	1803.00	1808.00	1794.75	1801.50	50095
2013-11-18	1801.50	1814.00	1795.00	1798.00	73322
2013-11-19	1793.50	1809.00	1776.00	1786.50	71889
2013-11-20	1794.50	1802.50	1780.06	1791.50	48866
2013-11-21	1799.00	1807.00	1789.50	1792.50	102475
2013-11-22	1792.50	1821.00	1781.50	1820.50	61024
2013-11-25	1828.00	1849.50	1821.50	1828.00	88164
2013-11-26	1830.00	1834.25	1818.50	1824.00	57052
2013-11-27	1827.00	1832.00	1818.50	1822.00	29822
2013-11-29	1823.50	1830.25	1809.00	1811.50	21257
2013-12-02	1815.50	1825.50	1797.00	1800.00	48327
2013-12-03	1798.00	1814.50	1767.75	1771.50	107885
2013-12-04	1746.50	1780.00	1746.50	1754.50	135057
2013-12-05	1754.00	1766.00	1744.25	1751.50	59067
2013-12-06	1777.00	1781.00	1753.50	1772.50	82806
2013-12-09	1780.00	1784.50	1770.75	1777.50	62850
2013-12-10	1773.50	1785.50	1764.25	1775.50	75938
2013-12-11	1781.50	1782.00	1755.00	1760.00	95992
2013-12-12	1755.50	1767.50	1750.50	1755.50	66683
2013-12-13	1756.00	1760.50	1741.50	1749.50	51484
2013-12-16	1760.50	1775.00	1754.50	1767.50	61654
2013-12-17	1765.00	1770.50	1753.00	1763.00	48164
2013-12-18	1762.00	1792.00	1745.00	1790.50	82035
2013-12-19	1783.50	1816.25	1779.00	1805.50	67153
2013-12-20	1816.00	1830.50	1803.00	1819.50	80664
2013-12-23	1825.00	1845.00	1821.50	1838.00	45493
2013-12-24	1835.50	1847.00	1834.00	1838.50	17451
2013-12-26	1837.50	1841.50	1832.50	1835.50	26124
2013-12-27	1838.50	1840.00	1827.50	1830.50	23309
2013-12-30	1832.00	1836.50	1823.00	1829.50	34733
2013-12-31	1836.50	1844.00	1826.00	1840.50	36814
2014-01-02	1841.00	1843.00	1824.50	1826.00	44827
2014-01-03	1826.50	1840.50	1820.00	1827.50	38446
2014-01-06	1841.50	1864.00	1840.00	1840.00	67897
2014-01-07	1870.00	1872.00	1840.00	1848.50	80936
2014-01-08	1852.00	1866.50	1841.00	1863.50	108192
2014-01-09	1874.00	1903.50	1873.00	1900.50	98315
2014-01-10	1906.50	1920.50	1888.50	1919.50	103032
2014-01-13	1913.50	1929.00	1899.75	1907.50	97957
2014-01-14	1908.50	1915.00	1880.75	1909.00	102172
2014-01-15	1910.00	1927.50	1910.00	1922.00	64339
2014-01-16	1910.00	1914.00	1892.25	1900.50	66001
2014-01-17	1974.50	2000.00	1937.00	1967.00	168945
2014-01-21	1977.00	2000.00	1969.00	1993.50	118825
2014-01-22	2000.00	2010.50	1985.50	1993.00	64347
2014-01-23	1979.50	1981.00	1944.00	1958.50	85134
2014-01-24	1946.00	1946.00	1901.75	1902.50	87181
2014-01-27	1901.50	1913.00	1887.00	1892.50	74758
2014-01-28	1905.00	1915.00	1889.50	1902.00	66667
2014-01-29	1899.50	1915.00	1871.50	1877.50	74441
2014-01-30	1900.00	1901.00	1874.00	1890.50	42774
2014-01-31	1864.50	1874.50	1847.50	1851.00	74155
2014-02-03	1854.50	1860.50	1811.50	1820.00	118995
2014-02-04	1833.00	1852.00	1823.50	1844.50	94052
2014-02-05	1827.00	1855.00	1819.00	1844.00	98330
2014-02-06	1848.50	1886.50	1842.50	1885.00	60706
2014-02-07	1891.00	1917.00	1884.00	1902.50	78513
2014-02-10	1898.00	1903.50	1873.50	1898.50	56718
2014-02-11	1890.00	1917.50	1880.50	1915.00	67320
2014-02-12	1918.00	1935.00	1851.50	1856.50	144585
2014-02-13	1841.50	1872.30	1835.50	1872.00	80562
2014-02-14	1873.50	1892.50	1871.50	1892.00	45843
2014-02-18	1894.00	1894.50	1869.00	1883.00	33151
2014-02-19	1876.00	1881.00	1840.00	1846.00	58196
2014-02-20	1848.00	1862.50	1832.00	1854.00	56199
2014-02-21	1856.00	1875.00	1853.00	1861.00	45431
2014-02-24	1862.00	1902.00	1861.00	1879.50	61144
2014-02-25	1878.00	1878.50	1858.75	1865.00	52620
2014-02-26	1865.50	1870.50	1849.00	1868.00	54670
2014-02-27	1864.50	1879.50	1856.50	1879.50	33821
2014-02-28	1870.50	1898.28	1859.00	1884.00	69477
2014-03-03	1864.00	1868.75	1851.25	1860.50	43663
2014-03-04	1877.50	1916.00	1876.50	1910.50	65638
2014-03-05	1910.00	1937.00	1907.00	1928.00	58822
2014-03-06	1936.00	1959.00	1929.00	1945.50	46947
2014-03-07	1964.00	1990.75	1962.50	1987.00	72035
2014-03-10	1979.50	1979.50	1947.50	1977.00	52145
2014-03-11	1980.00	1983.00	1947.00	1956.50	47036
2014-03-12	1948.00	1954.00	1931.00	1953.50	42854
2014-03-13	1961.00	1971.00	1927.75	1933.00	47616
2014-03-14	1927.50	1947.16	1918.00	1931.00	44162
2014-03-17	1945.00	1962.00	1936.50	1957.50	44483
2014-03-18	1962.00	1964.50	1948.50	1964.00	36624
2014-03-19	1960.50	2002.50	1948.50	1979.00	84822
2014-03-20	1969.50	2025.00	1969.50	2009.50	74770
2014-03-21	2030.00	2062.85	2015.50	2018.00	116732
2014-03-24	2022.00	2046.00	2004.55	2011.50	49090
2014-03-25	2021.00	2022.50	2003.00	2019.00	48151
2014-03-26	2026.50	2032.00	1978.50	1979.00	56624
2014-03-27	1982.50	1993.25	1937.00	1948.00	68847
2014-03-28	1959.00	1970.75	1946.50	1951.50	59540
2014-03-31	1965.00	1995.00	1965.00	1989.50	66872
2014-04-01	2004.00	2023.50	1999.25	2013.50	92411
2014-04-02	2013.00	2023.25	1999.50	2019.00	87266
2014-04-03	2019.00	2025.00	2005.00	2011.50	63805
2014-04-04	2018.00	2027.50	1983.00	1984.00	70138
2014-04-07	1984.00	1985.00	1949.50	1956.50	61416
2014-04-08	1953.50	1966.50	1935.50	1952.00	77109
2014-04-09	1959.50	1977.00	1944.50	1967.00	53192
2014-04-10	1963.50	1970.00	1904.00	1906.00	77360
2014-04-11	1896.00	1911.00	1869.00	1887.50	68289
2014-04-14	1909.50	1919.50	1866.50	1890.50	50955
2014-04-15	1892.50	1914.00	1873.50	1902.00	65147
2014-04-16	1918.50	1919.50	1896.50	1908.00	42795
2014-04-17	1907.50	1913.50	1871.50	1897.50	109292
2014-04-21	1924.50	1970.50	1917.25	1925.50	82174
2014-04-22	1932.00	1972.00	1923.50	1960.00	65113
2014-04-23	1958.50	1972.00	1944.00	1952.00	41313
2014-04-24	1964.00	1964.00	1932.50	1940.50	68573
2014-04-25	1933.00	1939.50	1920.50	1922.00	51043
2014-04-28	1927.00	1929.50	1881.00	1890.50	87975
2014-04-29	1901.00	1911.50	1889.00	1897.00	36045
2014-04-30	1889.50	1918.50	1883.51	1913.00	53349
2014-05-01	1912.00	1915.00	1883.00	1898.00	81535
2014-05-02	1901.00	1942.00	1900.88	1916.00	58987
2014-05-05	1906.00	1914.50	1891.50	1913.00	35025
2014-05-06	1904.50	1906.50	1875.50	1875.50	39125
2014-05-07	1884.00	1910.50	1868.50	1910.00	57708
2014-05-08	1905.50	1913.73	1890.00	1897.00	62394
2014-05-09	1896.50	1900.00	1869.00	1900.00	41591
2014-05-12	1907.50	1940.00	1903.50	1936.50	48248
2014-05-13	1942.00	1949.50	1928.00	1931.00	59936
2014-05-14	1928.00	1930.50	1892.50	1899.00	56890
2014-05-15	1892.50	1893.50	1851.00	1881.50	55772
2014-05-16	1879.00	1880.50	1841.00	1860.50	100373
2014-05-19	1857.00	1897.50	1855.00	1897.00	52359
2014-05-20	1896.00	1896.00	1875.00	1885.00	58344
2014-05-21	1896.50	1916.00	1891.00	1904.50	48476
2014-05-22	1905.00	1914.00	1898.00	1905.50	61185
2014-05-23	1911.00	1921.50	1906.50	1916.00	42686
2014-05-27	1923.50	1938.00	1912.00	1922.50	62265
2014-05-28	1915.00	1921.26	1904.00	1912.50	40394
2014-05-29	1916.50	1920.50	1896.50	1908.00	41755
2014-05-30	1907.50	1928.50	1907.50	1916.00	37742
2014-06-02	1921.50	1946.50	1914.00	1943.50	54036
2014-06-03	1942.00	1960.50	1936.00	1949.50	45559
2014-06-04	1946.00	1956.50	1936.50	1941.50	40901
2014-06-05	1946.50	1966.50	1927.50	1960.00	99432
2014-06-06	1964.00	1990.50	1964.00	1982.00	86654
2014-06-09	1997.50	2034.50	1995.50	2023.00	85129
2014-06-10	2018.50	2025.29	2010.00	2018.50	50977
2014-06-11	2011.00	2019.00	2002.00	2015.50	51842
2014-06-12	2010.00	2017.00	1993.00	2001.00	50711
2014-06-13	2003.50	2018.00	1997.50	2013.00	67985
2014-06-16	2006.00	2011.00	1985.00	1992.50	69127
2014-06-17	1987.00	2031.00	1984.50	2024.50	67361
2014-06-18	2017.50	2022.50	2002.00	2021.00	55278
2014-06-19	2019.00	2022.00	1998.00	2009.00	52790
2014-06-20	2017.50	2032.50	2017.00	2023.50	73894
2014-06-23	2028.00	2032.50	2013.50	2021.00	40186
2014-06-24	2014.00	2042.00	2002.00	2005.50	62543
2014-06-25	2000.00	2019.90	1987.50	2015.00	48856
2014-06-26	2016.50	2016.50	1989.50	2008.00	56175
2014-06-27	2003.50	2013.50	1996.50	2011.00	43854
2014-06-30	2007.00	2014.50	1997.25	2003.00	57415
2014-07-01	2012.50	2031.75	2005.50	2006.00	84927
2014-07-02	2006.00	2015.50	1998.00	2009.00	52530
2014-07-03	2020.00	2043.00	2018.00	2038.00	39033
2014-07-07	2038.00	2038.00	2010.50	2013.50	64268
2014-07-08	2007.00	2009.00	1975.00	1981.00	60546
2014-07-09	1985.50	2000.00	1983.50	1993.50	55944
2014-07-10	1967.50	1988.50	1960.00	1982.50	65558
2014-07-11	1972.50	1999.50	1964.50	1992.50	49946
2014-07-14	2009.00	2015.75	1988.00	1991.00	39876
2014-07-15	2004.00	2040.00	2003.50	2036.00	89360
2014-07-16	2039.50	2041.75	2011.50	2018.00	69169
2014-07-17	2004.50	2006.00	1947.50	1953.50	87907
2014-07-18	1969.00	1990.75	1963.00	1986.00	71605
2014-07-21	1995.50	1996.00	1933.00	1964.00	116221
2014-07-22	1948.00	1955.50	1911.00	1912.50	141308
2014-07-23	1914.50	1932.00	1896.00	1925.00	97028
2014-07-24	1934.50	1955.50	1929.00	1945.50	71854
2014-07-25	1940.50	1955.50	1938.50	1954.00	51817
2014-07-28	1950.00	1952.00	1926.50	1934.00	52590
2014-07-29	1933.50	1941.75	1924.00	1925.00	56957
2014-07-30	1938.00	1951.00	1924.00	1935.00	47627
2014-07-31	1925.00	1932.50	1902.50	1902.50	59455
2014-08-01	1903.00	1909.00	1866.00	1876.00	60399
2014-08-04	1885.50	1886.50	1851.00	1875.00	76740
2014-08-05	1870.00	1878.50	1845.50	1850.00	68248
2014-08-06	1844.50	1868.00	1844.00	1851.00	53151
2014-08-07	1859.50	1860.50	1821.00	1827.50	50325
2014-08-08	1827.50	1851.50	1821.00	1850.00	56883
2014-08-11	1852.50	1852.50	1829.00	1830.00	44686
2014-08-12	1829.50	1843.75	1822.00	1828.50	62152
2014-08-13	1842.00	1851.50	1834.75	1846.50	48082
2014-08-14	1843.00	1856.00	1841.50	1848.50	37934
2014-08-15	1855.50	1859.00	1827.75	1840.50	56210
2014-08-18	1849.50	1866.50	1846.30	1859.00	57515
2014-08-19	1863.00	1872.00	1857.00	1863.50	45215
2014-08-20	1857.50	1875.50	1853.00	1873.50	41919
2014-08-21	1877.00	1929.50	1873.50	1920.00	110865
2014-08-22	1914.50	1926.00	1905.50	1906.50	52737
2014-08-25	1918.00	1927.00	1913.50	1922.50	36987
2014-08-26	1923.00	1932.00	1918.00	1923.00	46937
2014-08-27	1913.00	1918.00	1892.00	1899.00	40539
2014-08-28	1892.00	1904.00	1881.00	1895.50	32790
2014-08-29	1901.50	1906.50	1885.50	1904.00	32153
2014-09-02	1910.00	1918.50	1895.00	1911.00	45083
2014-09-03	1925.00	1925.50	1899.50	1909.50	44336
2014-09-04	1914.00	1936.50	1908.10	1923.00	52261
2014-09-05	1917.50	1927.00	1902.50	1925.00	48158
2014-09-08	1919.00	1937.50	1918.50	1934.00	58966
2014-09-09	1927.50	1934.00	1913.50	1923.00	62446
2014-09-10	1930.00	1953.50	1920.50	1948.00	77249
2014-09-11	1944.00	1958.50	1939.00	1953.50	69230
2014-09-12	1957.50	1980.50	1950.50	1953.50	115184
2014-09-15	1951.50	1967.50	1951.50	1960.50	71583
2014-09-16	1955.50	1980.00	1951.50	1968.50	84665
2014-09-17	1971.50	1998.50	1963.50	1986.00	72908
2014-09-18	1994.00	2012.00	1993.50	2006.00	64290
2014-09-19	2019.50	2023.50	1990.25	1992.00	64609
2014-09-22	1990.50	1996.00	1964.50	1969.50	57749
2014-09-23	1964.50	1974.25	1952.50	1953.00	65381
2014-09-24	1953.50	1958.50	1926.00	1945.00	86197
2014-09-25	1942.50	1943.50	1907.00	1919.00	69150
2014-09-26	1924.00	1932.00	1913.50	1928.50	43087
2014-09-29	1912.00	1927.00	1910.00	1917.00	44302
2014-09-30	1922.50	1925.50	1893.50	1901.50	74967
2014-10-01	1903.50	1905.00	1877.50	1882.00	80482
2014-10-02	1875.50	1895.00	1862.00	1881.50	88924
2014-10-03	1893.00	1906.50	1890.00	1898.50	90894
2014-10-06	1905.50	1911.00	1882.50	1882.50	88505
2014-10-07	1866.00	1878.00	1852.50	1852.50	83884
2014-10-08	1849.00	1874.50	1841.00	1874.50	98015
2014-10-09	1869.00	1871.50	1817.50	1821.50	95140
2014-10-10	1822.00	1839.50	1798.50	1798.50	97702
2014-10-13	1803.50	1814.50	1780.00	1781.00	115575
2014-10-14	1787.50	1807.00	1780.00	1788.50	90627
2014-10-15	1768.00	1768.50	1701.50	1736.50	142876
2014-10-16	1707.00	1762.00	1698.50	1747.00	101223
2014-10-17	1774.50	1814.00	1770.50	1792.00	135997
2014-10-20	1796.00	1831.25	1793.00	1824.00	101166
2014-10-21	1838.50	1864.50	1836.50	1858.00	78026
2014-10-22	1857.50	1871.00	1836.50	1836.50	72445
2014-10-23	1860.00	1869.50	1850.00	1854.50	55771
2014-10-24	1852.00	1872.50	1849.00	1870.50	52956
2014-10-27	1864.50	1894.50	1863.50	1892.50	75447
2014-10-28	1895.00	1921.50	1893.00	1921.50	67994
2014-10-29	1918.00	1939.25	1909.00	1931.00	73126
2014-10-30	1927.00	1941.00	1913.75	1929.00	59342
2014-10-31	1952.00	1957.00	1939.50	1957.00	61355
2014-11-03	1964.50	1974.00	1948.00	1951.00	49097
2014-11-04	1952.00	1957.00	1927.00	1952.50	56537
2014-11-05	1965.00	1980.00	1957.00	1980.00	51320
2014-11-06	1981.50	1992.00	1967.00	1991.00	39595
2014-11-07	1984.50	1993.00	1975.00	1983.00	36164
2014-11-10	1979.50	1994.00	1976.00	1991.50	46918
2014-11-11	1991.50	1997.50	1983.00	1988.00	34099
2014-11-12	1979.50	1995.00	1967.50	1992.50	43437
2014-11-13	1992.50	1995.00	1977.50	1978.00	9150
2014-11-14	1984.00	1997.50	1974.50	1978.00	31727
2014-11-17	1984.00	1984.00	1958.50	1971.50	34472
2014-11-18	1973.00	1990.75	1972.50	1981.00	28953
2014-11-19	1981.00	1985.50	1956.00	1967.00	51010
2014-11-20	1950.50	1973.50	1950.00	1972.50	42328
2014-11-21	1990.00	1995.50	1964.50	1973.00	52075
2014-11-24	1981.50	1996.50	1979.00	1995.00	42044
2014-11-25	1985.00	1992.75	1975.00	1988.00	40138
2014-11-26	1987.50	1991.67	1969.00	1983.50	37966
2014-11-28	1983.50	1991.00	1961.00	1964.50	23353
2014-12-01	1951.50	1960.00	1924.50	1942.50	60901
2014-12-02	1942.50	1978.00	1942.50	1969.50	65964
2014-12-03	1972.00	1994.50	1968.50	1992.50	43747
2014-12-04	1990.00	2003.00	1976.00	2001.50	53598
2014-12-05	2020.00	2082.50	2020.00	2066.00	97274
2014-12-08	2065.00	2088.50	2053.50	2071.50	88665
2014-12-09	2048.00	2085.50	2037.00	2084.50	53524
2014-12-10	2077.00	2087.00	2037.50	2043.50	84284
2014-12-11	2055.00	2074.00	2044.50	2051.00	63384
2014-12-12	2033.50	2049.00	2009.50	2011.50	68900
2014-12-15	2029.00	2033.50	1987.25	2000.50	86289
2014-12-16	1986.50	2032.00	1974.25	1987.00	82278
2014-12-17	2000.00	2030.50	1989.00	2027.50	78174
2014-12-18	2052.00	2085.50	2051.50	2085.50	75515
2014-12-19	2091.50	2106.50	2084.50	2097.50	126016
2014-12-22	2095.50	2107.50	2080.00	2106.50	54014
2014-12-23	2111.00	2141.25	2108.01	2130.50	59391
2014-12-24	2134.00	2140.00	2113.50	2121.50	30571
2014-12-26	2122.50	2137.25	2122.50	2123.50	28062
2014-12-29	2117.50	2153.00	2116.83	2134.50	31082
2014-12-30	2125.50	2137.00	2117.75	2129.00	27208
2014-12-31	2137.50	2138.00	2094.50	2095.00	54086
2015-01-02	2111.00	2122.00	2063.00	2086.50	51417
2015-01-05	2076.00	2080.00	2001.00	2012.00	91986
2015-01-06	2010.50	2019.00	1939.50	1954.00	105973
2015-01-07	1969.00	1976.00	1945.00	1974.50	85844
2015-01-08	1990.00	2012.50	1987.50	2008.50	83582
2015-01-09	2006.50	2006.50	1941.00	1941.00	67399
2015-01-12	1935.50	1941.00	1904.50	1920.50	82450
2015-01-13	1937.00	1946.00	1889.00	1904.00	80849
2015-01-14	1880.00	1889.50	1839.00	1868.50	103976
2015-01-15	1859.50	1872.50	1826.00	1835.50	118739
2015-01-16	1886.50	1936.75	1864.50	1909.50	151798
2015-01-20	1918.50	1920.00	1884.00	1895.50	98183
2015-01-21	1889.50	1927.50	1885.00	1923.00	114138
2015-01-22	1937.50	1997.00	1922.50	1993.00	123626
2015-01-23	1991.50	2007.50	1971.75	1972.50	88135
2015-01-26	1965.00	1995.25	1958.50	1991.00	74526
2015-01-27	1961.50	1979.50	1952.00	1959.50	80843
2015-01-28	1971.00	1975.00	1908.00	1908.00	115659
2015-01-29	1917.00	1949.75	1903.50	1945.00	85905
2015-01-30	1922.00	1957.50	1914.50	1921.00	145975
2015-02-02	1934.50	1965.50	1915.50	1962.00	69551
2015-02-03	1974.50	1993.50	1971.50	1986.50	89582
2015-02-04	1983.50	1997.00	1975.50	1979.50	66350
2015-02-05	1990.50	2023.25	1989.50	2015.50	49372
2015-02-06	2040.50	2086.50	2035.50	2058.00	95659
2015-02-09	2039.50	2052.00	2028.50	2035.00	48087
2015-02-10	2053.00	2055.00	2028.00	2048.00	46759
2015-02-11	2040.50	2049.00	2025.50	2039.00	37848
2015-02-12	2053.00	2079.00	2041.50	2078.00	61325
2015-02-13	2088.00	2100.00	2071.00	2078.50	53130
2015-02-17	2068.50	2084.50	2054.00	2083.50	49529
2015-02-18	2081.50	2081.50	2045.00	2048.50	62259
2015-02-19	2043.00	2050.00	2025.00	2033.50	75223
2015-02-20	2024.50	2055.00	2010.00	2054.00	60222
2015-02-23	2047.00	2053.50	2035.00	2049.50	42262
2015-02-24	2053.00	2083.25	2050.75	2072.50	49840
2015-02-25	2064.50	2073.00	2057.50	2065.50	51721
2015-02-26	2061.00	2066.75	2047.50	2059.00	46853
2015-02-27	2053.50	2064.50	2047.50	2050.00	63442
2015-03-02	2053.50	2066.50	2040.00	2063.50	68085
2015-03-03	2059.50	2072.00	2051.50	2071.00	52932
2015-03-04	2056.50	2061.50	2044.73	2048.00	51365
2015-03-05	2046.50	2066.00	2029.21	2061.00	59039
2015-03-06	2070.00	2119.50	2068.00	2096.00	110751
2015-03-09	2092.50	2109.50	2086.50	2104.50	52763
2015-03-10	2082.50	2082.50	2056.50	2057.00	59573
2015-03-11	2064.00	2077.50	2057.00	2070.50	41394
2015-03-12	2092.50	2136.75	2092.50	2136.00	69539
2015-03-13	2133.00	2136.00	2094.00	2121.50	49266
2015-03-16	2129.50	2140.00	2120.50	2139.00	50156
2015-03-17	2125.50	2145.50	2114.50	2145.50	65122
2015-03-18	2134.50	2161.50	2106.00	2127.50	118328
2015-03-19	2122.50	2126.00	2087.00	2106.50	69887
2015-03-20	2119.50	2137.50	2110.00	2133.00	69748
2015-03-23	2134.50	2140.50	2096.50	2096.50	77484
2015-03-24	2096.50	2103.67	2077.00	2077.50	73410
2015-03-25	2070.00	2071.75	2027.00	2027.00	116148
2015-03-26	2025.00	2047.50	2010.15	2035.00	66465
2015-03-27	2034.00	2039.00	2016.50	2027.50	42263
2015-03-30	2039.50	2066.50	2038.50	2056.50	40542
2015-03-31	2044.00	2059.50	2035.00	2054.50	53202
2015-04-01	2025.50	2049.22	2022.00	2042.00	55691
2015-04-02	2042.50	2072.50	2038.50	2068.50	57758
2015-04-06	2049.50	2069.50	2031.50	2054.00	62361
2015-04-07	2054.00	2072.00	2053.50	2059.50	37584
2015-04-08	2068.00	2077.50	2054.50	2068.50	53074
2015-04-09	2061.50	2079.50	2052.50	2075.50	35602
2015-04-10	2074.00	2079.50	2066.01	2075.00	28648
2015-04-13	2070.00	2096.00	2070.00	2095.50	54727
2015-04-14	2090.50	2094.50	2072.50	2082.50	68102
2015-04-15	2084.50	2122.00	2080.50	2113.00	60638
2015-04-16	2108.00	2115.00	2084.50	2106.50	41882
2015-04-17	2091.50	2099.00	2066.00	2070.50	64546
2015-04-20	2095.50	2103.00	2076.00	2088.50	91101
2015-04-21	2092.50	2105.50	2062.00	2073.50	108795
2015-04-22	2075.00	2082.00	2051.16	2071.00	84721
2015-04-23	2059.50	2063.50	2043.00	2045.50	92577
2015-04-24	2038.00	2041.50	2020.00	2023.50	71912
2015-04-27	2033.50	2060.50	2026.75	2031.50	55594
2015-04-28	2034.00	2058.25	2023.00	2057.50	54425
2015-04-29	2051.00	2094.25	2050.50	2085.00	66848
2015-04-30	2080.50	2090.50	2063.00	2075.00	79516
2015-05-01	2087.50	2092.00	2068.00	2084.00	54453
2015-05-04	2086.50	2122.50	2082.56	2122.50	78215
2015-05-05	2113.00	2143.00	2108.00	2108.50	98100
2015-05-06	2116.00	2124.00	2077.00	2093.50	44567
2015-05-07	2089.50	2096.00	2074.00	2087.00	37912
2015-05-08	2100.00	2119.00	2085.00	2118.00	39186
2015-05-11	2114.50	2140.00	2108.50	2132.50	44340
2015-05-12	2124.50	2139.00	2104.00	2133.00	48752
2015-05-13	2129.50	2150.00	2119.00	2145.00	34650
2015-05-14	2152.00	2157.50	2133.00	2139.00	43763
2015-05-15	2142.00	2145.50	2095.00	2107.50	41659
2015-05-18	2110.00	2143.00	2107.50	2139.00	35964
2015-05-19	2149.50	2183.50	2146.50	2181.00	60364
2015-05-20	2158.50	2168.50	2134.50	2148.50	69636
2015-05-21	2141.50	2155.50	2136.50	2145.00	36170
2015-05-22	2144.00	2158.00	2140.50	2145.00	25644
2015-05-26	2142.50	2143.00	2121.75	2136.00	53107
2015-05-27	2132.00	2154.50	2122.00	2149.50	55062
2015-05-28	2148.50	2155.00	2140.00	2150.50	90415
2015-05-29	2149.00	2156.50	2129.00	2134.00	69518
2015-06-01	2142.50	2146.00	2097.50	2099.00	65655
2015-06-02	2099.00	2123.00	2093.01	2117.00	60208
2015-06-03	2123.50	2155.00	2123.50	2147.50	60169
2015-06-04	2134.00	2150.00	2116.50	2123.50	40386
2015-06-05	2150.00	2174.50	2141.00	2151.00	58540
2015-06-08	2155.50	2177.00	2140.50	2142.00	64277
2015-06-09	2146.50	2176.50	2139.50	2170.50	57111
2015-06-10	2182.00	2215.00	2176.50	2200.50	59700
2015-06-11	2202.50	2207.64	2187.00	2193.50	45235
2015-06-12	2189.00	2195.50	2171.00	2187.00	39648
2015-06-15	2168.50	2208.50	2154.00	2196.00	66676
2015-06-16	2189.50	2222.00	2185.50	2215.00	54768
2015-06-17	2223.00	2229.00	2189.00	2194.50	67983
2015-06-18	2195.00	2208.00	2171.00	2193.50	88469
2015-06-19	2186.00	2194.50	2176.50	2179.50	64007
2015-06-22	2202.50	2210.00	2194.00	2208.00	47615
2015-06-23	2226.50	2234.50	2213.50	2225.00	57985
2015-06-24	2218.50	2229.50	2202.50	2206.50	62632
2015-06-25	2214.50	2223.55	2189.13	2190.50	52223
2015-06-26	2200.50	2212.00	2189.50	2193.50	55050
2015-06-29	2152.50	2172.50	2130.50	2131.50	72100
2015-06-30	2161.00	2183.00	2137.50	2151.00	70255
2015-07-01	2185.50	2194.50	2176.00	2190.50	53397
2015-07-02	2172.00	2191.50	2163.00	2177.00	61989
2015-07-06	2143.50	2180.50	2143.50	2175.00	78715
2015-07-07	2172.50	2176.50	2116.00	2153.00	86253
2015-07-08	2128.50	2138.50	2116.00	2122.00	64683
2015-07-09	2153.00	2171.25	2149.50	2160.50	77008
2015-07-10	2198.00	2205.50	2166.62	2193.50	72173
2015-07-13	2216.50	2225.50	2200.01	2216.50	78418
2015-07-14	2203.00	2239.00	2195.50	2238.00	79449
2015-07-15	2246.50	2275.50	2233.50	2263.00	80388
2015-07-16	2273.00	2276.50	2253.00	2267.50	89084
2015-07-17	2289.00	2292.00	2214.75	2237.50	76400
2015-07-20	2238.50	2247.00	2227.50	2233.00	83878
2015-07-21	2237.50	2266.00	2232.00	2239.00	77137
2015-07-22	2237.00	2257.00	2218.50	2235.00	103457
2015-07-23	2232.00	2252.00	2204.00	2217.00	71895
2015-07-24	2213.50	2232.50	2204.00	2215.50	67821
2015-07-27	2199.00	2210.00	2187.50	2196.00	65493
2015-07-28	2214.00	2219.00	2187.72	2209.50	62862
2015-07-29	2214.00	2227.50	2203.50	2224.00	52817
2015-07-30	2217.00	2239.00	2215.50	2234.50	37943
2015-07-31	2232.00	2236.00	2214.00	2217.00	47859
2015-08-03	2217.50	2229.50	2185.25	2200.50	73227
2015-08-04	2211.00	2233.50	2204.50	2207.50	71806
2015-08-05	2222.00	2251.00	2219.00	2232.00	45406
2015-08-06	2236.00	2245.00	2212.00	2221.00	41514
2015-08-07	2222.50	2237.35	2184.25	2193.50	53120
2015-08-10	2208.00	2235.00	2206.02	2234.50	54441
2015-08-11	2210.00	2217.50	2186.50	2199.50	45962
2015-08-12	2180.00	2183.50	2116.00	2147.50	101023
2015-08-13	2149.50	2169.50	2141.50	2168.50	64799
2015-08-14	2168.50	2209.00	2164.00	2207.00	60473
2015-08-17	2190.00	2225.50	2183.50	2208.00	59626
2015-08-18	2212.50	2224.32	2202.00	2213.00	45451
2015-08-19	2203.50	2210.00	2180.50	2191.50	79863
2015-08-20	2163.50	2174.50	2119.00	2119.00	73384
2015-08-21	2094.00	2101.50	2035.00	2036.50	121303
2015-08-24	1897.50	1985.50	1873.50	1915.50	163867
2015-08-25	1977.00	1980.00	1880.50	1882.00	130641
2015-08-26	1935.00	1953.75	1890.00	1951.50	99393
2015-08-27	1961.00	2025.00	1961.00	2023.00	125143
2015-08-28	2008.00	2031.50	2004.50	2025.50	81385
2015-08-31	2011.50	2027.00	2003.51	2018.50	66766
2015-09-01	1965.50	1975.50	1909.38	1923.50	86220
2015-09-02	1957.50	1960.00	1912.50	1947.50	78643
2015-09-03	1957.00	1988.50	1947.50	1966.50	85991
2015-09-04	1938.50	1951.50	1926.25	1940.50	88792
2015-09-08	1983.00	1997.00	1968.50	1996.00	67923
2015-09-09	2023.00	2034.00	1967.50	1971.00	85276
2015-09-10	1961.50	1995.00	1955.50	1982.50	72624
2015-09-11	1970.00	1978.50	1956.00	1975.50	66149
2015-09-14	1972.50	1992.00	1961.00	1980.00	76460
2015-09-15	1990.50	2010.50	1984.00	2006.00	85953
2015-09-16	2009.00	2025.00	1974.75	2003.00	70141
2015-09-17	1998.50	2017.00	1943.00	1952.50	99344
2015-09-18	1921.00	1929.00	1885.00	1889.50	120697
2015-09-21	1907.50	1926.50	1902.00	1916.00	94650
2015-09-22	1884.50	1899.50	1876.50	1894.00	88497
2015-09-23	1893.50	1906.00	1880.75	1900.00	82059
2015-09-24	1875.00	1889.00	1867.50	1886.00	157177
2015-09-25	1920.00	1936.00	1912.00	1927.50	118446
2015-09-28	1915.50	1921.50	1860.25	1863.50	110856
2015-09-29	1868.50	1880.75	1854.25	1879.00	86476
2015-09-30	1905.50	1913.50	1881.00	1912.00	93222
2015-10-01	1913.00	1934.00	1901.00	1929.50	106920
2015-10-02	1867.00	1914.50	1839.50	1914.50	106695
2015-10-05	1933.50	1967.50	1922.50	1961.50	98786
2015-10-06	1955.50	1978.00	1949.50	1960.00	90676
2015-10-07	1974.00	1994.00	1960.00	1977.50	85228
2015-10-08	1964.50	1997.25	1961.50	1992.50	83046
2015-10-09	1991.50	2006.50	1969.00	1971.50	69737
2015-10-12	1966.50	1983.00	1959.50	1978.00	40031
2015-10-13	1965.50	1982.50	1962.00	1965.50	49825
2015-10-14	1961.00	1966.50	1917.00	1925.00	70239
2015-10-15	1944.00	1976.00	1930.00	1976.00	69876
2015-10-16	2100.00	2100.00	1970.00	2000.50	175370
2015-10-19	1995.00	2034.75	1977.50	1994.50	132373
2015-10-20	2009.00	2041.50	1992.00	2024.50	81992
2015-10-21	2038.00	2048.00	2010.50	2011.50	104941
2015-10-22	2023.00	2071.75	2016.50	2039.50	89502
2015-10-23	2063.00	2088.50	2055.38	2087.50	92005
2015-10-26	2080.50	2089.00	2059.50	2068.50	56599
2015-10-27	2050.50	2071.00	2043.50	2057.50	87124
2015-10-28	2057.50	2144.00	2051.50	2126.00	126963
2015-10-29	2121.00	2145.00	2106.50	2120.50	89800
2015-10-30	2117.00	2121.50	2061.50	2076.00	184254
2015-11-02	2087.50	2135.50	2080.50	2127.50	76698
2015-11-03	2114.00	2136.50	2104.50	2129.50	91134
2015-11-04	2138.50	2148.00	2127.50	2134.50	65593
2015-11-05	2129.00	2184.00	2129.00	2169.50	98380
2015-11-06	2236.50	2262.00	2193.50	2201.50	125513
2015-11-09	2213.50	2215.00	2150.50	2161.50	118515
2015-11-10	2154.00	2192.00	2151.50	2187.50	73537
2015-11-11	2205.50	2206.00	2167.50	2172.50	51486
2015-11-12	2161.00	2166.00	2129.00	2129.00	73014
2015-11-13	2126.50	2136.50	2092.00	2098.50	97802
2015-11-16	2094.00	2140.00	2087.50	2139.50	62746
2015-11-17	2150.00	2174.50	2130.50	2147.50	68278
2015-11-18	2158.50	2191.50	2146.50	2188.50	66695
2015-11-19	2188.00	2192.50	2157.00	2180.00	68962
2015-11-20	2187.50	2197.00	2164.00	2174.00	43863
2015-11-23	2175.00	2195.50	2170.00	2171.50	44175
2015-11-24	2159.50	2178.00	2150.00	2170.50	65037
2015-11-25	2167.50	2177.00	2151.00	2165.50	36095
2015-11-27	2170.50	2178.50	2157.50	2176.00	20257
2015-11-30	2176.00	2193.25	2168.00	2171.00	57932
2015-12-01	2187.00	2211.50	2175.50	2200.00	64758
2015-12-02	2205.50	2210.00	2165.50	2168.00	67326
2015-12-03	2176.00	2186.50	2132.50	2136.00	67562
2015-12-04	2146.50	2223.51	2131.50	2217.00	117144
2015-12-07	2205.00	2213.00	2168.50	2191.00	77747
2015-12-08	2167.00	2181.00	2143.50	2157.00	79176
2015-12-09	2144.50	2161.50	2095.50	2113.50	111806
2015-12-10	2111.50	2166.00	2103.00	2142.00	76494
2015-12-11	2105.50	2117.00	2075.00	2089.50	58589
2015-12-14	2097.50	2121.00	2066.00	2099.50	93244
2015-12-15	2129.00	2180.00	2127.50	2165.00	78233
2015-12-16	2181.00	2210.75	2147.00	2203.50	90977
2015-12-17	2212.00	2218.00	2161.00	2162.00	66190
2015-12-18	2149.50	2154.00	2105.50	2109.50	219150
2015-12-21	2125.50	2139.50	2099.50	2122.50	47841
2015-12-22	2139.50	2144.00	2106.49	2140.00	52498
2015-12-23	2152.50	2168.50	2141.00	2167.50	52847
2015-12-24	2166.50	2181.00	2157.50	2168.00	19492
2015-12-28	2156.00	2160.00	2127.50	2158.50	49948
2015-12-29	2176.00	2197.50	2168.00	2190.50	51634
2015-12-30	2187.00	2187.50	2164.75	2165.50	40408
2015-12-31	2149.50	2171.50	2141.50	2142.00	45778
2016-01-04	2093.00	2102.00	2056.00	2079.00	98730
2016-01-05	2083.00	2098.50	2073.00	2088.50	87446
2016-01-06	2046.00	2071.50	2032.00	2060.00	96245
2016-01-07	2013.00	2035.50	1971.50	1974.00	129649
2016-01-08	2011.00	2011.50	1941.00	1945.50	90702
2016-01-11	1965.00	1972.25	1918.00	1935.50	101164
2016-01-12	1973.00	1975.50	1930.50	1969.50	88024
2016-01-13	1984.50	1987.50	1898.75	1905.00	135170
2016-01-14	1920.00	1939.00	1887.50	1913.00	117103
2016-01-15	1857.00	1879.00	1832.00	1872.00	106280
2016-01-19	1899.50	1901.25	1839.00	1856.00	102091
2016-01-20	1803.50	1850.00	1763.82	1827.50	126953
2016-01-21	1825.00	1850.00	1796.00	1803.00	128016
2016-01-22	1832.00	1838.00	1755.50	1763.50	195592
2016-01-25	1757.00	1761.25	1702.50	1706.00	211161
2016-01-26	1715.50	1753.00	1710.00	1751.00	110501
2016-01-27	1740.50	1802.50	1737.00	1765.00	219183
2016-01-28	1773.00	1828.50	1767.50	1816.00	157960
2016-01-29	1821.50	1829.75	1786.00	1829.00	139825
2016-02-01	1814.50	1824.75	1794.50	1805.50	100838
2016-02-02	1768.00	1770.50	1709.50	1718.50	146443
2016-02-03	1737.00	1739.00	1661.50	1723.00	135220
2016-02-04	1722.50	1766.50	1715.00	1743.50	87718
2016-02-05	1747.50	1768.00	1708.50	1716.00	87965
2016-02-08	1686.00	1689.00	1606.50	1630.00	167489
2016-02-09	1595.00	1672.00	1591.00	1658.00	123727
2016-02-10	1676.50	1693.00	1642.00	1642.00	99933
2016-02-11	1588.00	1616.00	1553.25	1568.00	138473
2016-02-12	1610.50	1678.00	1607.00	1676.50	110072
2016-02-16	1708.00	1740.50	1683.00	1714.50	95417
2016-02-17	1739.50	1756.50	1716.50	1721.50	80049
2016-02-18	1729.50	1740.00	1680.50	1694.50	109355
2016-02-19	1689.50	1711.50	1677.50	1707.50	73929
2016-02-22	1726.50	1746.50	1724.00	1742.50	72475
2016-02-23	1733.00	1744.00	1680.50	1691.50	74371
2016-02-24	1653.00	1674.00	1622.25	1671.00	96935
2016-02-25	1681.00	1703.00	1673.00	1690.00	78233
2016-02-26	1709.00	1750.50	1699.00	1727.00	77942
2016-02-29	1720.00	1720.00	1659.00	1659.00	137569
2016-03-01	1659.00	1659.00	1659.00	1750.50	108615
2016-03-02	1753.00	1804.00	1748.50	1799.50	96787
2016-03-03	1794.00	1828.00	1793.50	1827.50	68737
2016-03-04	1827.50	1827.50	1827.50	1852.50	76660
2016-03-07	1838.50	1845.50	1821.50	1837.00	59501
2016-03-08	1820.00	1821.50	1767.00	1771.00	133756
2016-03-09	1789.50	1792.59	1739.50	1752.50	119528
2016-03-10	1770.00	1789.00	1744.50	1783.50	116236
2016-03-11	1803.50	1851.50	1799.50	1849.50	71943
2016-03-14	1838.50	1856.00	1831.50	1844.50	51955
2016-03-15	1844.50	1844.50	1844.50	1842.00	45406
2016-03-16	1834.50	1862.50	1802.00	1819.50	69669
2016-03-17	1812.50	1839.50	1787.50	1831.50	65135
2016-03-18	1850.00	1874.50	1839.50	1859.50	137075
2016-03-21	1850.50	1878.00	1840.00	1855.50	47645
2016-03-22	1844.00	1858.50	1831.00	1848.50	51709
2016-03-23	1847.50	1853.00	1830.00	1831.50	55224
2016-03-24	1831.50	1831.50	1831.50	1830.00	66238
2016-03-28	1832.00	1851.00	1821.00	1839.00	44489
2016-03-29	1824.00	1825.00	1787.50	1816.50	63267
2016-03-30	1826.00	1848.00	1811.00	1824.50	47869
2016-03-31	1823.50	1823.50	1790.50	1804.00	88133
2016-04-01	1799.00	1835.50	1771.00	1831.00	75725
2016-04-04	1829.50	1850.50	1816.50	1825.00	57288
2016-04-05	1825.00	1825.00	1825.00	1787.50	78844
2016-04-06	1781.50	1817.25	1771.69	1807.50	72913
2016-04-07	1782.00	1796.75	1755.00	1767.50	96099
2016-04-08	1788.50	1814.50	1776.50	1781.50	52733
2016-04-11	1791.00	1825.50	1789.50	1801.50	67093
2016-04-12	1805.50	1845.50	1805.50	1837.50	96278
2016-04-13	1862.50	1929.25	1860.00	1922.50	140646
2016-04-14	1917.00	1965.50	1917.00	1934.50	100951
2016-04-15	1938.50	1942.00	1914.00	1923.50	75347
2016-04-18	1910.00	1944.50	1904.00	1933.00	53706
2016-04-19	1939.00	1962.50	1934.50	1962.00	55365
2016-04-20	1970.00	1993.50	1958.00	1988.50	67119
2016-04-21	1993.50	2010.50	1985.50	1993.50	68313
2016-04-22	2040.50	2117.00	2036.50	2098.00	164510
2016-04-25	2097.50	2100.50	2061.00	2099.50	85195
2016-04-26	2099.00	2136.50	2088.50	2122.00	96622
2016-04-27	2130.00	2151.50	2103.50	2128.50	98174
2016-04-28	2104.50	2131.00	2092.00	2103.50	70021
2016-04-29	2088.00	2100.50	2073.00	2087.00	108262
2016-05-02	2102.50	2111.50	2075.00	2106.50	94195
2016-05-03	2071.50	2081.50	2054.50	2071.50	88042
2016-05-04	2040.50	2066.50	2011.75	2032.00	91449
2016-05-05	2025.00	2044.50	2007.50	2018.00	95918
2016-05-06	2004.00	2033.00	1995.50	2031.50	60771
2016-05-09	2023.00	2044.00	2003.00	2018.00	76317
2016-05-10	2035.50	2077.25	2030.50	2073.00	96266
2016-05-11	2060.50	2096.00	2040.50	2070.00	88688
2016-05-12	2081.50	2100.50	2047.00	2067.50	76609
2016-05-13	2062.00	2090.00	2019.50	2028.00	60690
2016-05-16	2031.00	2063.50	2028.50	2054.00	66646
2016-05-17	2046.00	2078.50	2029.50	2055.00	80330
2016-05-18	2053.00	2142.00	2045.50	2140.50	121832
2016-05-19	2124.00	2159.00	2105.00	2131.00	99945
2016-05-20	2146.00	2163.00	2117.75	2127.50	78183
2016-05-23	2127.50	2140.50	2098.50	2124.50	73074
2016-05-24	2142.00	2165.50	2132.50	2155.50	67982
2016-05-25	2173.50	2216.00	2173.50	2187.00	78021
2016-05-26	2185.50	2192.00	2155.25	2167.00	54394
2016-05-27	2167.00	2197.00	2160.50	2191.00	51452
2016-05-31	2203.00	2208.50	2168.50	2191.00	86543
2016-06-01	2161.50	2197.50	2142.50	2191.50	64961
2016-06-02	2185.50	2204.50	2169.00	2202.00	42668
2016-06-03	2158.50	2172.00	2111.00	2166.50	84988
2016-06-06	2175.00	2213.00	2170.50	2198.50	66069
2016-06-07	2179.00	2197.00	2167.50	2170.00	58907
2016-06-08	2166.50	2185.00	2166.50	2174.50	39057
2016-06-09	2158.00	2158.00	2122.00	2148.50	66590
2016-06-10	2116.00	2129.00	2103.50	2124.00	59280
2016-06-13	2107.00	2133.75	2092.50	2094.50	70046
2016-06-14	2090.00	2106.50	2027.50	2037.50	82375
2016-06-15	2052.00	2089.75	2040.50	2050.50	59678
2016-06-16	2031.50	2044.00	2006.75	2037.50	76947
2016-06-17	2040.00	2069.00	2034.50	2063.00	86852
2016-06-20	2102.50	2125.50	2078.00	2082.00	82767
2016-06-21	2089.50	2092.25	2061.50	2083.50	55214
2016-06-22	2087.00	2117.50	2081.50	2084.50	39811
2016-06-23	2114.50	2161.00	2114.50	2160.50	59201
2016-06-24	2019.00	2082.50	1999.50	2027.00	172852
2016-06-27	1993.00	1994.00	1885.50	1892.00	152135
2016-06-28	1932.00	1961.50	1915.00	1960.00	87718
2016-06-29	1983.50	2006.00	1963.00	2002.00	76637
2016-06-30	2020.50	2055.00	1999.50	2054.00	91851
2016-07-01	2036.50	2058.00	2025.75	2035.50	65337
2016-07-05	2007.50	2015.50	1961.50	1975.00	84203
2016-07-06	1953.50	2016.50	1937.51	2009.00	104535
2016-07-07	2009.50	2052.50	2007.00	2035.00	69749
2016-07-08	2074.50	2094.00	2060.75	2072.00	91085
2016-07-11	2090.00	2110.00	2089.00	2093.50	89735
2016-07-12	2120.00	2153.00	2120.00	2133.50	127912
2016-07-13	2129.00	2140.50	2113.00	2137.00	102408
2016-07-14	2194.50	2204.00	2172.50	2193.00	93611
2016-07-15	2199.50	2209.50	2167.50	2175.00	117848
2016-07-18	2168.50	2183.00	2164.50	2169.50	54132
2016-07-19	2151.50	2176.50	2147.00	2163.50	41604
2016-07-20	2172.50	2175.00	2147.50	2163.50	45051
2016-07-21	2157.50	2183.00	2157.00	2158.50	59439
2016-07-22	2112.50	2134.50	2089.50	2120.00	117941
2016-07-25	2111.00	2121.25	2101.00	2115.00	70616
2016-07-26	2115.00	2129.25	2109.01	2128.00	68008
2016-07-27	2130.50	2140.50	2110.00	2117.50	65005
2016-07-28	2111.00	2129.50	2099.00	2123.00	54781
2016-07-29	2118.50	2138.00	2105.50	2114.50	62218
2016-08-01	2121.00	2129.50	2090.50	2094.00	46884
2016-08-02	2091.00	2095.00	2053.50	2068.50	74187
2016-08-03	2076.00	2105.00	2075.00	2102.50	47415
2016-08-04	2101.50	2114.00	2090.50	2097.50	46292
2016-08-05	2122.50	2156.50	2119.00	2145.00	97465
2016-08-08	2150.00	2163.88	2125.00	2132.00	63128
2016-08-09	2135.00	2139.00	2122.00	2129.00	47674
2016-08-10	2125.00	2133.00	2092.50	2095.50	33471
2016-08-11	2106.00	2116.50	2090.00	2102.00	45218
2016-08-12	2084.00	2093.00	2073.00	2092.00	41176
2016-08-15	2101.50	2110.75	2097.50	2105.00	71226
2016-08-16	2091.50	2111.00	2088.00	2105.50	65632
2016-08-17	2103.00	2127.00	2100.00	2124.50	83479
2016-08-18	2127.00	2147.50	2121.50	2142.50	67815
2016-08-19	2138.00	2145.00	2126.00	2143.00	50679
2016-08-22	2136.00	2148.50	2129.50	2144.00	40633
2016-08-23	2146.50	2156.00	2134.50	2134.50	41365
2016-08-24	2141.00	2151.00	2128.00	2135.00	39510
2016-08-25	2135.50	2143.25	2130.50	2136.50	49913
2016-08-26	2148.50	2165.00	2131.50	2145.00	73258
2016-08-29	2157.50	2186.00	2149.50	2179.00	57227
2016-08-30	2182.50	2200.00	2177.00	2200.00	50273
2016-08-31	2202.00	2210.50	2176.00	2203.50	61265
2016-09-01	2209.50	2212.00	2170.00	2189.50	59673
2016-09-02	2197.00	2207.50	2182.00	2198.50	46241
2016-09-06	2196.50	2198.50	2155.25	2169.50	43922
2016-09-07	2160.00	2180.50	2147.50	2178.00	56653
2016-09-08	2179.50	2199.50	2174.00	2194.00	57029
2016-09-09	2190.50	2203.50	2169.00	2169.50	64006
2016-09-12	2157.50	2210.50	2141.50	2206.50	80039
2016-09-13	2175.50	2197.50	2150.50	2189.50	95200
2016-09-14	2183.50	2207.50	2167.50	2170.50	89828
2016-09-15	2143.00	2208.00	2143.00	2205.50	65782
2016-09-16	2190.50	2194.00	2173.00	2185.50	82399
2016-09-19	2197.50	2216.00	2182.50	2193.00	48669
2016-09-20	2207.50	2217.00	2187.00	2189.00	41466
2016-09-21	2201.50	2230.50	2191.00	2214.50	79167
2016-09-22	2222.00	2227.50	2204.75	2207.50	64039
2016-09-23	2200.00	2227.50	2195.00	2209.00	66931
2016-09-26	2190.00	2193.50	2135.00	2136.00	75309
2016-09-27	2128.50	2167.00	2118.00	2166.50	57905
2016-09-28	2180.00	2181.50	2149.50	2179.50	49914
2016-09-29	2176.00	2204.50	2143.50	2157.50	49545
2016-09-30	2170.50	2204.50	2156.50	2190.00	72290
2016-10-03	2170.50	2208.50	2170.50	2188.50	70531
2016-10-04	2198.50	2249.75	2193.50	2236.50	94705
2016-10-05	2245.50	2304.00	2243.00	2286.50	97935
2016-10-06	2295.00	2310.50	2263.50	2289.50	77502
2016-10-07	2289.50	2300.50	2259.00	2284.50	56388
2016-10-10	2308.00	2323.50	2302.50	2308.00	54511
2016-10-11	2304.50	2312.50	2267.50	2281.50	60644
2016-10-12	2279.00	2301.50	2276.00	2285.00	49618
2016-10-13	2259.50	2259.50	2212.50	2238.00	84368
2016-10-14	2261.50	2281.50	2245.50	2251.50	80820
2016-10-17	2254.50	2261.75	2222.50	2235.50	58738
2016-10-18	2259.00	2270.50	2239.00	2268.00	77008
2016-10-19	2279.00	2326.00	2274.00	2310.50	80163
2016-10-20	2309.00	2344.00	2304.50	2321.50	117454
2016-10-21	2276.00	2305.50	2231.50	2283.00	113526
2016-10-24	2295.00	2311.50	2272.00	2272.50	77360
2016-10-25	2266.50	2289.75	2258.00	2258.50	79832
2016-10-26	2252.50	2282.00	2244.00	2277.50	52925
2016-10-27	2294.50	2306.00	2271.00	2283.00	84440
2016-10-28	2290.00	2291.00	2246.50	2261.00	52269
2016-10-31	2271.50	2278.50	2259.50	2261.50	52484
2016-11-01	2275.00	2294.50	2239.00	2265.50	66251
2016-11-02	2254.00	2256.58	2222.50	2237.00	70254
2016-11-03	2248.00	2266.25	2236.50	2245.50	46080
2016-11-04	2248.00	2272.25	2224.50	2243.50	50388
2016-11-07	2287.50	2316.75	2287.00	2309.00	72522
2016-11-08	2299.00	2304.50	2274.50	2280.00	112225
2016-11-09	2382.50	2425.50	2323.50	2407.00	127240
2016-11-10	2434.50	2507.00	2428.00	2494.00	157717
2016-11-11	2482.50	2534.00	2458.50	2529.00	93369
2016-11-14	2548.50	2632.50	2548.00	2611.00	146087
2016-11-15	2581.00	2623.00	2549.50	2619.00	131347
2016-11-16	2598.00	2600.50	2537.00	2539.50	130404
2016-11-17	2547.00	2582.75	2533.00	2570.00	115919
2016-11-18	2565.00	2596.50	2553.00	2589.00	115882
2016-11-21	2600.00	2606.00	2570.00	2586.00	58896
2016-11-22	2599.00	2614.50	2583.50	2604.00	103086
2016-11-23	2614.00	2621.50	2586.00	2618.00	79428
2016-11-25	2616.00	2624.25	2601.50	2623.00	28561
2016-11-28	2578.50	2604.50	2567.05	2578.00	108147
2016-11-29	2586.50	2587.50	2556.50	2557.00	101193
2016-11-30	2599.00	2616.00	2592.50	2597.50	82053
2016-12-01	2622.00	2652.00	2600.50	2635.50	79964
2016-12-02	2627.50	2628.50	2590.50	2602.00	75775
2016-12-05	2637.50	2660.50	2616.75	2627.00	86464
2016-12-06	2631.00	2693.50	2631.00	2689.50	120495
2016-12-07	2685.00	2725.75	2660.50	2723.00	103435
2016-12-08	2733.50	2769.50	2723.00	2739.50	89235
2016-12-09	2739.00	2749.50	2710.00	2742.00	84146
2016-12-12	2723.50	2762.00	2700.50	2705.00	90498
2016-12-13	2716.50	2731.00	2689.00	2722.50	55492
2016-12-14	2686.50	2789.00	2675.50	2756.50	169385
2016-12-15	2773.00	2796.00	2747.00	2790.00	120800
2016-12-16	2798.50	2805.00	2757.25	2763.50	131443
2016-12-19	2753.00	2770.00	2733.00	2766.00	61690
2016-12-20	2790.00	2809.00	2781.00	2808.50	43817
2016-12-21	2810.00	2811.50	2782.50	2801.00	37829
2016-12-22	2801.50	2814.75	2786.50	2807.50	58013
2016-12-23	2806.00	2814.00	2797.00	2808.50	29213
2016-12-27	2816.00	2824.00	2803.00	2819.50	26422
2016-12-28	2819.50	2823.50	2770.25	2774.00	38921
2016-12-29	2781.00	2784.50	2720.00	2734.50	63119
2016-12-30	2744.50	2750.00	2724.00	2742.50	47894
2017-01-03	2778.00	2808.50	2737.50	2774.50	89760
2017-01-04	2781.50	2824.00	2781.00	2807.00	80105
2017-01-05	2798.00	2805.00	2729.00	2745.00	70504
2017-01-06	2758.00	2785.00	2745.00	2776.50	59542
2017-01-09	2759.50	2785.00	2738.00	2762.00	51938
2017-01-10	2764.00	2799.50	2758.00	2785.00	62662
2017-01-11	2782.00	2801.50	2760.50	2801.50	53429
2017-01-12	2790.00	2798.00	2738.00	2774.50	62720
2017-01-13	2796.50	2848.50	2786.00	2798.50	59623
2017-01-17	2759.00	2773.00	2691.07	2694.00	68256
2017-01-18	2702.50	2719.75	2678.00	2718.00	65601
2017-01-19	2724.50	2733.00	2679.00	2692.00	64655
2017-01-20	2707.00	2764.00	2693.00	2742.00	120752
2017-01-23	2745.50	2773.00	2735.00	2757.00	74241
2017-01-24	2766.00	2834.25	2745.00	2824.00	83777
2017-01-25	2853.00	2915.50	2852.12	2908.50	120401
2017-01-26	2904.00	2936.00	2890.25	2913.00	64858
2017-01-27	2907.00	2915.00	2883.00	2887.50	48529
2017-01-30	2872.50	2873.00	2828.50	2863.50	46494
2017-01-31	2851.00	2876.25	2823.25	2841.00	66009
2017-02-01	2872.50	2895.00	2846.00	2857.00	74272
2017-02-02	2836.50	2845.50	2813.50	2841.50	67734
2017-02-03	2887.00	2904.50	2864.00	2898.50	60914
2017-02-06	2871.00	2913.50	2870.00	2886.00	45794
2017-02-07	2896.50	2902.00	2864.00	2870.00	45252
2017-02-08	2846.00	2853.50	2817.50	2846.50	52611
2017-02-09	2862.50	2906.50	2847.00	2886.50	66856
2017-02-10	2902.50	2910.90	2879.00	2888.00	52791
2017-02-13	2900.00	2936.50	2894.50	2907.00	71839
2017-02-14	2909.50	2983.00	2898.86	2979.50	75983
2017-02-15	2991.50	3015.50	2973.25	3002.00	64224
2017-02-16	2994.00	3005.00	2967.00	2992.50	64859
2017-02-17	2960.00	2980.50	2954.00	2979.50	46568
2017-02-21	2989.50	3013.50	2967.75	2989.50	64547
2017-02-22	2970.50	3014.00	2968.00	2989.00	62911
2017-02-23	2995.00	3002.00	2958.50	2977.00	48955
2017-02-24	2954.50	2972.50	2943.00	2964.50	70446
2017-02-27	2963.50	2988.50	2960.00	2983.50	65366
2017-02-28	2962.50	2981.00	2949.50	2974.50	67226
2017-03-01	3041.00	3084.50	3040.50	3069.50	92116
2017-03-02	3077.00	3081.45	2984.25	2986.50	75688
2017-03-03	2985.00	3014.00	2975.50	3002.50	64355
2017-03-06	2974.50	2995.50	2948.00	2983.50	67320
2017-03-07	2985.50	2995.89	2962.39	2986.00	58848
2017-03-08	3017.50	3032.00	2965.00	2969.50	64750
2017-03-09	2979.00	2998.00	2956.00	2966.00	44969
2017-03-10	2978.50	2985.00	2923.50	2947.00	63438
2017-03-13	2950.00	2965.00	2931.50	2938.00	54523
2017-03-14	2925.50	2933.50	2901.00	2932.00	62354
2017-03-15	2943.00	2957.00	2876.00	2895.50	112619
2017-03-16	2906.50	2934.00	2897.00	2918.00	77013
2017-03-17	2920.50	2928.50	2881.00	2885.50	167361
2017-03-20	2880.00	2903.50	2862.00	2863.50	79974
2017-03-21	2887.50	2888.00	2710.75	2720.00	156262
2017-03-22	2700.00	2740.00	2666.50	2709.00	130726
2017-03-23	2708.00	2777.50	2700.01	2742.50	96893
2017-03-24	2756.50	2763.00	2712.00	2740.50	78304
2017-03-27	2676.00	2721.50	2635.50	2717.00	70390
2017-03-28	2711.00	2773.00	2709.50	2755.00	61886
2017-03-29	2754.00	2768.50	2732.50	2751.50	60910
2017-03-30	2757.00	2817.00	2749.50	2804.00	65229
2017-03-31	2789.50	2801.50	2765.00	2765.00	65469
2017-04-03	2780.00	2782.21	2728.00	2773.00	66945
2017-04-04	2756.00	2780.00	2750.50	2762.50	46331
2017-04-05	2788.50	2816.00	2737.00	2740.00	71217
2017-04-06	2734.00	2787.70	2721.00	2778.00	57163
2017-04-07	2752.50	2785.00	2746.00	2767.50	49903
2017-04-10	2766.00	2782.50	2731.00	2743.00	52128
2017-04-11	2720.00	2748.50	2707.00	2748.50	69363
2017-04-12	2738.50	2749.50	2694.50	2699.50	64327
2017-04-13	2689.00	2734.50	2660.00	2672.50	100043
2017-04-17	2681.00	2728.50	2669.50	2725.50	58662
2017-04-18	2700.00	2723.00	2665.00	2690.00	61300
2017-04-19	2713.00	2742.50	2693.00	2707.50	67991
2017-04-20	2733.50	2786.27	2725.50	2774.50	111837
2017-04-21	2772.50	2810.00	2727.50	2742.50	117372
2017-04-24	2821.00	2856.50	2814.00	2840.00	115415
2017-04-25	2865.50	2882.00	2847.50	2859.50	131061
2017-04-26	2853.50	2910.00	2848.50	2884.00	108430
2017-04-27	2884.00	2896.00	2836.00	2858.50	113354
2017-04-28	2856.00	2874.00	2839.00	2840.50	87681
2017-05-01	2865.00	2901.25	2845.00	2887.50	104243
2017-05-02	2887.50	2891.00	2846.50	2857.50	61257
2017-05-03	2839.50	2900.00	2837.50	2898.50	61942
2017-05-04	2927.00	2937.50	2884.00	2896.50	73127
2017-05-05	2905.50	2906.00	2878.75	2892.00	52054
2017-05-08	2899.00	2919.00	2890.50	2908.00	44298
2017-05-09	2912.50	2922.50	2871.75	2881.00	68535
2017-05-10	2874.00	2891.50	2869.00	2880.00	57925
2017-05-11	2869.00	2877.00	2834.50	2847.50	61821
2017-05-12	2823.00	2832.50	2787.50	2816.50	56439
2017-05-15	2828.50	2846.50	2821.50	2836.00	47021
2017-05-16	2848.00	2854.50	2817.00	2852.00	47437
2017-05-17	2783.50	2801.50	2664.00	2679.50	122297
2017-05-18	2680.50	2720.50	2676.91	2703.50	97020
2017-05-19	2712.00	2737.00	2696.50	2702.50	69705
2017-05-22	2715.00	2724.00	2689.50	2712.00	58575
2017-05-23	2712.50	2755.00	2690.25	2739.50	52620
2017-05-24	2746.00	2746.00	2717.00	2727.50	55308
2017-05-25	2733.00	2749.50	2712.50	2714.00	45016
2017-05-26	2713.50	2728.50	2707.00	2716.00	61901
2017-05-30	2703.00	2707.50	2671.50	2701.50	58537
2017-05-31	2707.50	2709.00	2634.50	2668.50	101886
2017-06-01	2682.50	2708.00	2641.50	2707.50	72639
2017-06-02	2675.50	2698.50	2666.00	2674.50	80043
2017-06-05	2685.00	2711.75	2676.00	2688.50	56151
2017-06-06	2661.50	2684.25	2643.00	2670.00	61359
2017-06-07	2684.50	2720.50	2672.00	2707.00	62333
2017-06-08	2701.50	2782.00	2693.00	2759.50	84638
2017-06-09	2782.50	2837.50	2782.00	2827.50	79609
2017-06-12	2833.50	2856.00	2788.75	2810.00	74096
2017-06-13	2825.50	2831.00	2795.00	2812.00	75979
2017-06-14	2781.50	2824.00	2757.50	2821.50	73567
2017-06-15	2800.00	2826.00	2777.00	2801.00	54394
2017-06-16	2799.50	2815.50	2787.00	2807.50	92914
2017-06-19	2829.50	2845.50	2808.00	2816.00	40257
2017-06-20	2800.50	2807.75	2782.00	2785.00	48780
2017-06-21	2787.50	2792.00	2760.00	2764.50	56991
2017-06-22	2758.50	2758.50	2720.50	2736.50	50069
2017-06-23	2754.50	2756.50	2709.00	2721.50	88805
2017-06-26	2730.50	2762.00	2714.50	2740.50	52957
2017-06-27	2757.00	2802.00	2750.00	2760.50	65689
2017-06-28	2787.00	2816.50	2781.50	2804.50	60813
2017-06-29	2903.50	2912.50	2807.00	2841.00	107773
2017-06-30	2852.50	2856.50	2816.75	2836.00	66537
2017-07-03	2850.00	2901.50	2848.50	2881.00	38534
2017-07-05	2882.50	2896.50	2853.00	2886.00	74733
2017-07-06	2889.00	2899.50	2863.50	2868.00	63809
2017-07-07	2876.00	2891.50	2848.00	2888.50	65391
2017-07-10	2872.00	2892.00	2864.50	2877.50	49415
2017-07-11	2883.00	2895.00	2858.50	2859.00	55821
2017-07-12	2849.00	2863.00	2831.50	2853.50	41528
2017-07-13	2862.00	2876.50	2844.00	2874.50	48160
2017-07-14	2835.00	2841.50	2810.00	2830.00	57287
2017-07-17	2823.50	2843.00	2809.50	2831.00	48679
2017-07-18	2807.50	2820.50	2785.00	2798.00	54493
2017-07-19	2810.50	2818.00	2772.00	2794.00	65746
2017-07-20	2795.00	2799.50	2755.50	2781.50	98316
2017-07-21	2787.00	2842.00	2779.00	2799.00	95475
2017-07-24	2805.00	2858.50	2800.50	2852.00	79772
2017-07-25	2907.50	2920.50	2869.00	2870.50	94094
2017-07-26	2883.00	2896.00	2829.25	2836.50	72210
2017-07-27	2837.50	2865.50	2823.50	2835.00	81063
2017-07-28	2843.50	2844.50	2810.50	2829.50	66573
2017-07-31	2837.50	2891.50	2837.50	2864.50	68324
2017-08-01	2880.50	2897.75	2860.00	2884.50	47674
2017-08-02	2877.00	2895.50	2867.50	2882.00	33208
2017-08-03	2878.50	2897.75	2870.50	2890.00	45364
2017-08-04	2924.00	2948.50	2906.00	2922.50	56165
2017-08-07	2922.00	2926.00	2901.25	2903.00	43006
2017-08-08	2895.00	2950.00	2894.50	2902.50	59240
2017-08-09	2879.00	2915.50	2870.50	2880.00	98087
2017-08-10	2844.00	2878.50	2820.00	2821.00	74715
2017-08-11	2829.00	2843.50	2795.50	2799.50	68372
2017-08-14	2830.00	2872.00	2830.00	2865.50	50222
2017-08-15	2892.50	2900.50	2862.50	2867.50	42148
2017-08-16	2876.00	2894.00	2863.50	2873.00	56665
2017-08-17	2868.50	2879.50	2805.00	2806.50	54464
2017-08-18	2795.00	2831.50	2784.00	2806.50	47518
2017-08-21	2803.00	2806.50	2777.50	2789.00	38706
2017-08-22	2801.00	2828.50	2792.50	2826.00	58184
2017-08-23	2799.50	2835.00	2799.50	2816.50	46611
2017-08-24	2823.50	2827.50	2807.50	2811.50	37798
2017-08-25	2825.00	2833.00	2816.50	2820.50	38657
2017-08-28	2827.00	2830.00	2777.00	2768.50	50435
2017-08-29	2737.00	2764.00	2728.00	2756.00	34635
2017-08-30	2761.50	2783.00	2753.00	2774.50	40318
2017-08-31	2788.50	2792.00	2751.50	2755.00	49578
2017-09-01	2764.50	2792.00	2751.50	2774.00	25743
2017-09-05	2754.50	2754.50	2686.51	2692.00	49222
2017-09-06	2705.50	2716.50	2679.23	2691.00	46116
2017-09-07	2680.00	2686.00	2598.00	2615.00	62472
2017-09-08	2614.00	2643.00	2604.50	2618.50	100112
2017-09-11	2655.50	2691.50	2655.50	2678.50	86180
2017-09-12	2693.00	2739.00	2686.00	2732.00	48982
2017-09-13	2724.50	2764.50	2716.00	2763.00	48332
2017-09-14	2767.00	2780.50	2732.50	2737.00	87518
2017-09-15	2720.50	2741.50	2717.50	2741.50	86207
2017-09-18	2754.50	2785.50	2752.00	2778.00	68481
2017-09-19	2777.00	2813.00	2774.50	2801.50	62952
2017-09-20	2806.00	2835.50	2775.00	2833.50	58429
2017-09-21	2832.50	2857.00	2828.00	2850.50	52984
2017-09-22	2838.50	2863.00	2819.50	2861.00	50281
2017-09-25	2854.50	2887.50	2852.50	2873.50	76641
2017-09-26	2873.50	2907.50	2861.00	2906.50	61288
2017-09-27	2947.50	2992.50	2942.00	2963.50	83775
2017-09-28	2967.50	2975.00	2936.00	2965.00	73627
2017-09-29	2963.50	3002.00	2959.00	2988.50	67671
2017-10-02	2990.50	2993.50	2956.00	2991.50	38636
2017-10-03	2992.00	2996.50	2956.50	2976.00	53727
2017-10-04	2985.50	3010.75	2970.00	2981.00	80112
2017-10-05	2985.50	3032.50	2965.50	3032.00	66421
2017-10-06	3038.00	3056.00	3025.00	3038.50	64887
2017-10-09	3057.50	3064.50	3012.49	3020.00	481087
2017-10-10	3012.00	3043.25	3012.00	3038.00	53716
2017-10-11	3028.00	3030.50	3005.00	3008.50	89875
2017-10-12	3014.50	3027.50	2980.50	2983.50	45248
2017-10-13	2974.00	2980.00	2934.50	2973.00	82324
2017-10-16	2977.00	2993.50	2972.50	2990.00	45502
2017-10-17	3000.50	3005.00	2955.50	2958.50	50178
2017-10-18	2972.50	2977.50	2948.50	2964.50	67937
2017-10-19	2940.00	2971.50	2934.50	2955.50	68206
2017-10-20	3004.50	3030.00	2952.50	3001.00	85639
2017-10-23	2962.00	3009.50	2962.00	2974.50	48398
2017-10-24	2995.50	3030.25	2985.50	3009.00	57659
2017-10-25	3021.50	3023.00	2972.50	2989.00	73947
2017-10-26	3005.00	3039.00	2998.50	3030.50	46897
2017-10-27	3021.50	3031.50	3004.50	3031.00	53684
2017-10-30	3017.00	3026.25	2997.00	3017.50	56772
2017-10-31	3021.00	3042.00	3010.50	3010.50	60195
2017-11-01	3033.00	3055.00	3017.50	3026.50	35660
2017-11-02	3016.50	3037.50	2985.00	3032.00	46770
2017-11-03	3015.50	3023.50	2994.00	3020.00	34898
2017-11-06	3012.00	3016.50	2989.50	3007.50	43741
2017-11-07	3022.00	3023.00	2902.00	2904.00	138195
2017-11-08	2903.00	2904.00	2862.00	2880.50	120549
2017-11-09	2853.50	2889.50	2818.50	2840.00	118729
2017-11-10	2851.00	2869.50	2838.00	2839.50	90645
2017-11-13	2822.50	2871.00	2815.00	2866.50	63716
2017-11-14	2848.50	2888.75	2842.50	2882.00	61615
2017-11-15	2849.50	2904.00	2841.50	2889.00	55887
2017-11-16	2901.00	2919.00	2885.00	2886.00	60771
2017-11-17	2870.00	2900.50	2866.00	2888.50	49433
2017-11-20	2891.50	2911.50	2883.00	2908.50	48660
2017-11-21	2918.00	2921.50	2885.00	2886.50	55617
2017-11-22	2890.00	2898.50	2873.50	2881.00	37046
2017-11-24	2888.50	2889.00	2858.50	2860.50	16662
2017-11-27	2863.00	2879.00	2859.00	2867.00	44012
2017-11-28	2876.00	2979.50	2872.00	2952.00	96120
2017-11-29	3005.00	3109.00	2976.00	3065.00	112499
2017-11-30	3087.00	3145.50	3071.50	3081.50	93855
2017-12-01	3085.00	3117.50	3010.50	3098.50	79750
2017-12-04	3149.00	3230.50	3149.00	3218.00	123097
2017-12-05	3224.00	3240.50	3181.50	3201.50	103454
2017-12-06	3183.50	3268.00	3177.00	3222.00	108010
2017-12-07	3198.50	3257.50	3194.00	3238.00	89798
2017-12-08	3253.50	3266.50	3228.50	3260.00	51329
2017-12-11	3257.50	3275.00	3213.00	3231.00	107486
2017-12-12	3259.00	3294.00	3244.00	3277.00	88104
2017-12-13	3283.50	3305.50	3225.50	3228.50	91569
2017-12-14	3244.50	3268.50	3202.00	3202.50	100520
2017-12-15	3227.50	3284.50	3209.50	3250.00	165845
2017-12-18	3281.50	3307.50	3270.50	3301.50	85154
2017-12-19	3317.00	3324.00	3280.00	3281.50	88230
2017-12-20	3325.50	3331.00	3260.50	3272.50	88256
2017-12-21	3278.50	3317.00	3273.00	3277.50	108819
2017-12-22	3297.00	3297.50	3255.00	3288.00	46512
2017-12-26	3287.00	3298.50	3246.50	3264.50	34123
2017-12-27	3270.00	3270.50	3248.50	3260.50	30758
2017-12-28	3264.50	3273.00	3248.50	3272.00	28580
2017-12-29	3274.00	3284.00	3229.50	3229.50	51176
2018-01-02	3253.50	3256.50	3225.50	3243.00	65188
2018-01-03	3240.50	3285.00	3232.50	3284.00	94409
2018-01-04	3297.00	3351.00	3271.50	3293.00	116512
2018-01-05	3306.00	3319.00	3257.50	3295.50	95366
2018-01-08	3317.50	3331.50	3277.00	3317.50	86395
2018-01-09	3329.50	3384.00	3327.00	3347.50	65547
2018-01-10	3356.50	3431.00	3347.50	3385.00	65490
2018-01-11	3407.00	3408.50	3373.75	3393.00	83367
2018-01-12	3419.00	3447.50	3399.50	3444.50	90188
2018-01-16	3463.00	3478.00	3402.00	3415.00	53835
2018-01-17	3431.00	3434.00	3373.50	3417.50	87769
2018-01-18	3414.50	3431.50	3391.00	3397.00	74468
2018-01-19	3402.50	3437.75	3344.50	3429.00	102036
2018-01-22	3439.00	3494.00	3436.00	3494.00	74844
2018-01-23	3474.50	3532.00	3472.50	3516.00	70328
2018-01-24	3539.00	3568.00	3511.50	3560.00	65519
2018-01-25	3565.00	3565.50	3517.50	3530.00	56352
2018-01-26	3534.50	3570.25	3525.19	3569.00	47470
2018-01-29	3557.50	3603.00	3536.50	3537.00	60500
2018-01-30	3516.50	3563.00	3516.00	3525.50	58688
2018-01-31	3539.50	3565.00	3525.95	3535.00	56864
2018-02-01	3529.00	3572.50	3506.50	3570.50	67232
2018-02-02	3556.50	3586.50	3470.00	3474.00	95881
2018-02-05	3433.00	3469.50	3298.00	3315.00	108364
2018-02-06	3241.50	3441.50	3216.00	3421.50	120388
2018-02-07	3399.00	3520.75	3392.50	3450.50	126983
2018-02-08	3463.50	3465.00	3289.00	3290.00	77191
2018-02-09	3348.00	3397.00	3240.00	3374.00	91248
2018-02-12	3404.00	3450.00	3368.00	3379.50	81452
2018-02-13	3352.50	3401.00	3336.50	3396.00	60251
2018-02-14	3389.50	3514.50	3389.00	3503.50	60185
2018-02-15	3533.00	3552.50	3492.50	3531.50	55964
2018-02-16	3508.50	3563.00	3505.50	3557.50	67751
2018-02-20	3541.50	3587.50	3540.00	3576.00	92935
2018-02-21	3578.00	3631.00	3571.00	3572.50	72575
2018-02-22	3593.50	3595.00	3507.50	3517.00	50814
2018-02-23	3525.50	3567.00	3507.00	3564.50	40228
2018-02-26	3589.00	3603.50	3548.50	3580.00	39991
2018-02-27	3589.00	3625.50	3526.50	3528.50	59124
2018-02-28	3558.00	3580.50	3489.50	3492.00	65697
2018-03-01	3501.50	3516.00	3419.50	3454.50	67343
2018-03-02	3433.50	3492.00	3376.50	3481.00	55943
2018-03-05	3445.00	3545.50	3426.75	3533.50	45350
2018-03-06	3542.50	3563.00	3503.50	3553.50	42193
2018-03-07	3504.00	3585.00	3504.00	3573.50	36599
2018-03-08	3588.00	3597.50	3519.00	3566.00	34868
2018-03-09	3595.00	3643.50	3577.00	3642.50	37104
2018-03-12	3635.00	3668.50	3619.50	3629.00	51451
2018-03-13	3655.50	3658.00	3601.50	3613.50	63158
2018-03-14	3625.50	3626.50	3534.75	3553.00	57890
2018-03-15	3567.50	3570.50	3525.00	3556.50	34647
2018-03-16	3564.50	3621.00	3550.00	3576.50	105157
2018-03-19	3574.50	3581.50	3507.50	3552.50	39783
2018-03-20	3572.50	3588.09	3528.00	3533.50	36516
2018-03-21	3546.00	3582.50	3509.50	3543.50	35948
2018-03-22	3505.00	3521.00	3405.50	3420.00	61848
2018-03-23	3429.00	3446.00	3290.00	3298.50	67868
2018-03-26	3364.00	3433.50	3340.50	3421.00	59712
2018-03-27	3438.00	3450.00	3306.50	3334.50	52344
2018-03-28	3339.00	3363.50	3291.00	3328.00	55478
2018-03-29	3354.50	3402.00	3324.50	3402.00	85764
2018-04-02	3387.50	3392.50	3257.00	3304.00	89298
2018-04-03	3325.50	3370.75	3303.50	3359.50	68353
2018-04-04	3302.00	3416.00	3298.50	3407.50	70999
2018-04-05	3430.00	3447.50	3400.00	3427.00	54415
2018-04-06	3387.50	3388.75	3261.00	3299.00	72524
2018-04-09	3340.00	3443.00	3328.00	3358.50	110031
2018-04-10	3429.00	3430.50	3369.00	3407.00	87920
2018-04-11	3366.50	3408.00	3357.00	3383.50	51954
2018-04-12	3410.00	3480.00	3406.50	3456.00	59485
2018-04-13	3487.50	3487.50	3359.00	3369.00	82733
2018-04-16	3395.50	3405.00	3351.50	3372.50	57586
2018-04-17	3387.50	3387.50	3279.00	3297.50	72705
2018-04-18	3307.00	3343.00	3269.00	3270.50	87488
2018-04-19	3283.50	3365.75	3282.50	3351.50	107897
2018-04-20	3301.00	3395.00	3289.50	3342.00	97077
2018-04-23	3334.50	3396.50	3332.50	3362.00	82257
2018-04-24	3385.50	3457.00	3344.50	3376.50	71206
2018-04-25	3377.00	3393.00	3330.00	3366.00	53523
2018-04-26	3356.50	3376.00	3328.00	3343.50	60851
2018-04-27	3346.00	3387.50	3332.50	3383.00	38730
2018-04-30	3388.50	3415.50	3339.50	3340.00	38854
2018-05-01	3322.50	3365.00	3300.00	3362.50	43502
2018-05-02	3351.50	3379.00	3324.50	3330.50	44203
2018-05-03	3318.50	3326.00	3254.00	3302.50	36002
2018-05-04	3284.00	3350.50	3255.00	3330.00	42537
2018-05-07	3334.00	3361.00	3309.00	3341.00	50858
2018-05-08	3349.50	3401.50	3334.50	3362.50	50942
2018-05-09	3389.50	3446.50	3370.75	3427.50	37992
2018-05-10	3422.00	3478.00	3403.50	3467.00	47251
2018-05-11	3467.00	3492.00	3452.50	3462.00	40322
2018-05-14	3466.50	3482.50	3440.00	3446.50	30876
2018-05-15	3444.00	3487.50	3440.75	3464.00	35332
2018-05-16	3454.00	3464.00	3425.00	3445.50	56446
2018-05-17	3442.00	3470.50	3408.50	3469.00	58398
2018-05-18	3454.50	3473.50	3428.50	3432.50	35925
2018-05-21	3450.00	3476.00	3426.00	3437.50	55021
2018-05-22	3432.00	3513.50	3426.50	3479.50	54220
2018-05-23	3462.50	3484.50	3428.00	3466.50	47955
2018-05-24	3458.00	3468.50	3394.00	3461.50	47090
2018-05-25	3448.50	3462.00	3423.50	3448.00	39488
2018-05-29	3392.50	3412.50	3278.50	3293.50	96577
2018-05-30	3334.00	3383.50	3314.00	3380.50	82398
2018-05-31	3355.00	3412.00	3340.50	3375.50	112720
2018-06-01	3416.50	3456.00	3415.50	3425.00	53249
2018-06-04	3440.50	3464.50	3432.50	3457.00	40257
2018-06-05	3444.00	3464.00	3429.50	3463.50	67493
2018-06-06	3478.50	3518.50	3472.50	3518.00	49545
2018-06-07	3529.50	3553.00	3495.75	3516.50	37954
2018-06-08	3504.50	3529.50	3489.50	3526.50	35400
2018-06-11	3533.00	3557.00	3502.00	3507.50	29816
2018-06-12	3524.50	3536.25	3491.00	3506.50	55269
2018-06-13	3515.00	3548.00	3478.50	3494.00	50455
2018-06-14	3510.00	3515.00	3426.75	3444.50	55781
2018-06-15	3434.50	3449.50	3367.00	3440.50	108481
2018-06-18	3413.50	3451.50	3397.00	3434.00	34226
2018-06-19	3397.50	3453.50	3397.50	3446.50	48453
2018-06-20	3462.50	3475.00	3427.50	3429.00	28650
2018-06-21	3424.50	3449.00	3389.50	3433.50	37477
2018-06-22	3454.50	3458.70	3367.00	3374.50	71781
2018-06-25	3364.00	3367.50	3291.50	3332.00	61614
2018-06-26	3336.00	3339.00	3278.00	3307.50	51307
2018-06-27	3311.00	3341.50	3262.00	3273.50	55813
2018-06-28	3286.50	3304.00	3255.50	3285.50	53813
2018-06-29	3365.50	3381.00	3300.00	3301.00	104362
2018-07-02	3305.00	3351.50	3291.00	3351.00	57978
2018-07-03	3360.50	3389.00	3324.50	3329.00	34869
2018-07-05	3351.50	3371.50	3326.00	3347.00	67730
2018-07-06	3328.00	3378.00	3308.00	3367.50	36597
2018-07-09	3389.50	3481.50	3378.00	3477.00	62770
2018-07-10	3485.00	3496.50	3428.50	3459.00	53885
2018-07-11	3431.50	3470.00	3431.00	3448.00	39983
2018-07-12	3471.50	3471.50	3416.50	3443.00	46986
2018-07-13	3420.50	3444.00	3366.00	3382.00	115616
2018-07-16	3398.00	3444.75	3395.25	3435.00	48029
2018-07-17	3440.00	3468.00	3426.50	3445.50	42396
2018-07-18	3447.00	3504.00	3446.50	3493.00	67383
2018-07-19	3472.00	3482.50	3432.50	3451.00	70715
2018-07-20	3505.00	3589.00	3489.50	3542.00	114070
2018-07-23	3564.50	3643.50	3553.00	3629.00	99442
2018-07-24	3630.50	3671.99	3600.00	3605.00	91597
2018-07-25	3591.50	3627.50	3578.00	3619.50	61639
2018-07-26	3635.50	3655.50	3620.50	3622.00	50450
2018-07-27	3638.00	3655.50	3603.50	3633.50	50860
2018-07-30	3632.00	3667.00	3630.00	3642.50	38299
2018-07-31	3651.25	3663.00	3600.00	3603.50	61261
2018-08-01	3641.00	3660.00	3612.25	3619.50	46851
2018-08-02	3604.00	3631.25	3581.25	3623.50	56034
2018-08-03	3620.00	3636.50	3605.50	3607.00	54466
2018-08-06	3607.00	3619.50	3576.00	3602.50	62131
2018-08-07	3609.00	3644.75	3608.50	3617.50	45613
2018-08-08	3610.00	3643.50	3608.00	3631.50	55760
2018-08-09	3630.00	3648.50	3610.00	3638.50	45135
2018-08-10	3597.50	3611.00	3582.50	3597.50	40082
2018-08-13	3596.50	3620.75	3575.00	3578.00	35744
2018-08-14	3588.50	3673.75	3588.50	3653.50	55049
2018-08-15	3621.50	3656.00	3598.00	3622.50	65045
2018-08-16	3658.00	3702.25	3645.00	3677.50	44661
2018-08-17	3670.00	3693.00	3660.00	3686.00	40149
2018-08-20	3692.00	3703.00	3673.00	3702.00	30764
2018-08-21	3702.50	3754.00	3699.50	3727.50	45036
2018-08-22	3720.00	3749.00	3705.00	3725.00	32835
2018-08-23	3721.50	3724.50	3688.50	3693.00	44794
2018-08-24	3709.00	3716.50	3684.00	3687.50	32451
2018-08-27	3707.00	3751.00	3696.00	3735.50	49299
2018-08-28	3728.00	3747.00	3717.82	3733.50	33857
2018-08-29	3735.50	3738.00	3708.50	3700.50	35919
2018-08-30	3703.00	3704.00	3654.50	3660.50	41565
2018-08-31	3662.50	3680.00	3643.00	3678.00	38162
2018-09-04	3679.50	3702.00	3655.00	3699.50	34551
2018-09-05	3691.00	3735.00	3691.00	3722.50	45910
2018-09-06	3718.50	3726.00	3694.00	3710.50	29358
2018-09-07	3730.00	3730.00	3686.50	3707.50	28376
2018-09-10	3721.00	3722.50	3690.81	3700.00	27223
2018-09-11	3690.00	3731.45	3690.00	3710.50	25508
2018-09-12	3686.00	3697.50	3552.25	3569.00	98568
2018-09-13	3547.50	3550.50	3380.50	3401.50	206183
2018-09-14	3412.50	3449.50	3394.00	3429.50	99755
2018-09-17	3419.00	3447.48	3380.00	3416.00	75820
2018-09-18	3437.00	3454.50	3413.00	3425.50	61832
2018-09-19	3418.50	3488.50	3418.50	3484.00	81188
2018-09-20	3502.50	3560.00	3501.00	3546.50	60588
2018-09-21	3559.00	3570.00	3537.00	3543.00	78301
2018-09-24	3534.00	3547.50	3502.50	3504.50	43694
2018-09-25	3519.00	3521.00	3467.75	3471.00	47944
2018-09-26	3489.50	3489.50	3412.00	3417.00	53635
2018-09-27	3417.50	3417.50	3357.00	3361.50	59698
2018-09-28	3341.50	3363.50	3331.50	3339.50	83574
2018-10-01	3354.50	3365.00	3300.50	3308.50	94398
2018-10-02	3304.00	3330.00	3276.50	3296.50	68278
2018-10-03	3313.50	3375.44	3313.00	3356.00	102332
2018-10-04	3365.50	3399.00	3345.50	3359.00	126477
2018-10-05	3384.50	3394.00	3334.00	3335.00	70884
2018-10-08	3340.00	3360.81	3306.77	3348.00	86085
2018-10-09	3335.00	3355.00	3314.50	3335.00	71211
2018-10-10	3337.50	3360.50	3271.00	3272.00	78576
2018-10-11	3265.50	3279.50	3168.12	3173.00	82951
2018-10-12	3225.00	3225.00	3055.50	3115.50	141769
2018-10-15	3112.50	3134.50	3086.50	3089.50	107018
2018-10-16	3110.50	3110.50	3065.50	3088.50	157713
2018-10-17	3083.00	3153.50	3051.50	3121.00	137155
2018-10-18	3102.00	3152.12	3067.00	3074.50	114187
2018-10-19	3061.50	3187.00	3043.00	3139.50	113606
2018-10-22	3151.00	3157.50	3038.50	3041.50	88206
2018-10-23	2985.00	3058.50	2972.00	3028.00	96117
2018-10-24	3017.00	3018.00	2934.50	2941.50	89083
2018-10-25	2973.50	3042.00	2967.00	3018.50	84781
2018-10-26	2975.50	3017.00	2960.00	2978.00	72955
2018-10-29	3024.50	3067.00	2977.00	3009.00	82874
2018-10-30	3025.00	3107.50	2994.00	3097.00	136606
2018-10-31	3128.00	3184.50	3121.00	3133.00	80601
2018-11-01	3148.50	3162.50	3112.50	3125.00	58596
2018-11-02	3151.00	3185.00	3109.00	3124.50	61500
2018-11-05	3121.50	3145.00	3109.00	3126.00	49703
2018-11-06	3115.00	3139.50	3097.00	3125.00	59002
2018-11-07	3138.00	3158.00	3085.50	3141.50	60300
2018-11-08	3133.50	3191.00	3130.00	3167.00	80149
2018-11-09	3160.00	3187.75	3155.00	3176.50	67052
2018-11-12	3169.00	3187.00	3144.00	3147.50	50498
2018-11-13	3147.50	3197.00	3141.00	3176.00	58563
2018-11-14	3194.50	3215.50	3086.50	3127.00	60221
2018-11-15	3097.50	3160.70	3070.00	3160.00	66405
2018-11-16	3133.00	3165.50	3115.75	3133.00	55668
2018-11-19	3141.50	3184.00	3118.00	3154.50	73530
2018-11-20	3132.50	3141.00	3065.00	3086.50	62336
2018-11-21	3089.00	3133.50	3046.75	3095.00	55748
2018-11-23	3078.00	3095.00	3054.50	3065.50	25476
2018-11-26	3108.00	3174.50	3108.00	3172.50	73403
2018-11-27	3155.50	3188.50	3143.50	3153.00	75742
2018-11-28	3154.00	3180.50	3097.00	3129.50	59891
2018-11-29	3111.50	3159.50	3097.50	3124.50	67239
2018-11-30	3119.50	3162.50	3110.30	3134.50	62544
2018-12-03	3176.50	3185.00	3102.50	3115.50	54987
2018-12-04	3098.00	3110.00	2914.00	2933.50	96913
2018-12-06	2877.50	2922.00	2829.00	2922.00	102099
2018-12-07	2909.50	2944.00	2836.50	2847.00	71020
2018-12-10	2825.00	2839.50	2737.50	2778.50	70255
2018-12-11	2814.50	2826.00	2716.50	2725.50	84344
2018-12-12	2778.50	2778.50	2695.00	2731.50	112360
2018-12-13	2740.50	2746.00	2641.51	2653.50	107724
2018-12-14	2620.00	2672.50	2601.75	2609.00	121846
2018-12-17	2597.50	2645.50	2576.00	2589.50	113663
2018-12-18	2603.00	2623.50	2525.75	2542.50	101109
2018-12-19	2534.00	2569.50	2449.00	2470.00	139995
2018-12-20	2445.00	2492.50	2408.50	2437.00	137098
2018-12-21	2425.50	2482.00	2407.50	2425.00	176891
2018-12-24	2400.00	2410.50	2344.00	2345.00	60634
2018-12-26	2360.00	2460.00	2302.50	2460.00	121153
2018-12-27	2409.50	2478.00	2395.65	2477.00	122479
2018-12-28	2484.50	2519.50	2468.50	2489.00	90114
2018-12-31	2505.00	2528.50	2481.50	2522.00	93007
2019-01-02	2489.00	2596.00	2489.00	2593.50	104714
2019-01-03	2579.50	2632.00	2573.00	2596.50	104897
2019-01-04	2648.00	2692.50	2637.50	2687.00	93292
2019-01-07	2677.50	2760.00	2674.50	2733.50	122925
2019-01-08	2750.00	2750.00	2703.50	2739.00	137051
2019-01-09	2740.50	2792.50	2726.00	2773.00	94815
2019-01-10	2764.00	2785.00	2740.50	2768.50	88224
2019-01-11	2746.50	2817.00	2738.50	2788.50	85419
2019-01-14	2762.50	2819.00	2753.00	2807.00	111454
2019-01-15	2806.00	2818.50	2768.50	2799.50	117883
2019-01-16	2845.00	2882.50	2807.00	2868.00	79557
2019-01-17	2854.00	2914.00	2834.50	2902.00	107248
2019-01-18	3100.00	3106.50	2952.00	3036.00	110770
2019-01-22	3011.00	3038.75	2992.50	3018.00	133102
2019-01-23	3034.50	3050.00	3004.00	3028.00	69831
2019-01-24	3013.00	3071.50	3013.00	3061.00	95285
2019-01-25	3086.50	3120.00	3055.87	3095.00	84516
2019-01-28	3061.50	3091.50	3027.50	3087.00	94887
2019-01-29	3081.00	3100.50	3066.50	3070.00	70728
2019-01-30	3073.00	3075.00	3026.50	3031.00	81292
2019-01-31	3008.50	3029.50	2945.00	2971.00	139835
2019-02-01	2980.00	3001.75	2969.50	2973.50	76935
2019-02-04	2968.00	2975.50	2950.00	2972.00	133147
2019-02-05	2975.50	2975.50	2925.50	2957.00	75701
2019-02-06	2951.00	2976.00	2915.00	2937.00	58350
2019-02-07	3284.50	3310.50	3129.00	3236.00	493125
2019-02-08	3235.50	3251.50	3192.00	3218.50	183656
2019-02-11	3227.00	3248.00	3218.50	3238.50	105615
2019-02-12	3263.00	3301.00	3260.00	3278.00	109083
2019-02-13	3276.00	3291.50	3230.00	3232.50	113184
2019-02-14	3205.00	3210.50	3161.50	3201.50	98203
2019-02-15	3236.50	3275.50	3226.00	3256.00	88750
2019-02-19	3233.50	3291.00	3214.00	3282.50	86876
2019-02-20	3284.50	3334.50	3269.50	3327.50	99122
2019-02-21	3332.50	3351.00	3314.50	3333.00	88991
2019-02-22	3337.00	3337.00	3299.00	3313.50	66777
2019-02-25	3330.50	3339.00	3287.00	3288.50	74387
2019-02-26	3277.50	3306.50	3246.88	3243.50	68110
2019-02-27	3251.50	3269.50	3233.50	3258.00	67797
2019-02-28	3259.50	3273.75	3238.00	3243.50	58506
2019-03-01	3257.00	3326.50	3250.25	3314.00	116517
2019-03-04	3318.00	3362.42	3280.50	3311.00	97713
2019-03-05	3302.00	3331.00	3253.00	3312.00	91919
2019-03-06	3300.00	3305.00	3227.00	3239.50	63621
2019-03-07	3217.50	3218.00	3157.25	3168.50	104238
2019-03-08	3143.50	3176.50	3133.00	3174.50	59270
2019-03-11	3177.00	3207.50	3164.00	3192.50	70335
2019-03-12	3202.00	3215.50	3158.50	3165.00	66923
2019-03-13	3176.00	3215.00	3157.00	3200.00	61209
2019-03-14	3201.00	3218.75	3188.50	3204.50	39359
2019-03-15	3196.50	3224.00	3183.50	3190.00	93416
2019-03-18	3195.00	3239.00	3191.50	3224.50	72723
2019-03-19	3244.50	3248.00	3152.50	3153.50	70611
2019-03-20	3149.50	3156.00	3064.50	3065.00	117072
2019-03-21	3044.50	3046.00	3000.00	3008.50	95832
2019-03-22	2976.50	2985.50	2867.00	2870.00	136693
2019-03-25	2878.00	2917.00	2834.00	2854.50	96572
2019-03-26	2877.50	2919.50	2850.00	2885.50	69012
2019-03-27	2875.50	2910.50	2857.00	2893.50	59469
2019-03-28	2908.50	2953.50	2894.00	2949.50	76992
2019-03-29	2981.00	2994.50	2947.50	2962.50	81308
2019-04-01	2991.00	3068.50	2989.50	3062.00	58850
2019-04-02	3050.50	3123.75	3041.50	3093.00	78160
2019-04-03	3121.50	3150.00	3075.50	3086.00	107480
2019-04-04	3069.00	3105.00	3066.00	3087.00	87607
2019-04-05	3083.00	3106.75	3062.00	3082.50	63570
2019-04-08	3072.00	3101.50	3064.00	3095.50	44024
2019-04-09	3073.00	3087.50	3040.50	3053.50	48557
2019-04-10	3055.50	3079.50	3030.00	3078.00	33861
2019-04-11	3092.50	3121.50	3081.00	3099.00	31873
2019-04-12	3139.50	3179.00	3101.00	3143.50	53504
2019-04-15	3136.50	3150.00	3095.50	3106.00	40123
2019-04-16	3107.50	3168.75	3097.50	3164.50	33732
2019-04-17	3182.50	3201.00	3144.00	3188.50	56478
2019-04-18	3174.00	3209.00	3089.00	3174.50	85383
2019-04-22	3165.50	3184.50	3136.00	3167.50	54877
2019-04-23	3162.00	3187.50	3130.00	3177.00	76010
2019-04-24	3169.00	3200.75	3146.00	3191.00	30819
2019-04-25	3171.00	3236.00	3167.50	3213.50	33285
2019-04-26	3216.00	3249.00	3207.00	3248.00	43470
2019-04-29	3250.00	3313.54	3245.00	3292.00	35368
2019-04-30	3290.50	3296.50	3248.50	3274.00	43666
2019-05-01	3269.00	3293.00	3233.50	3240.50	45724
2019-05-02	3244.00	3271.50	3218.00	3236.50	41372
2019-05-03	3248.50	3270.50	3242.00	3267.50	42032
2019-05-06	3219.50	3269.50	3202.50	3252.00	38421
2019-05-07	3206.50	3219.50	3165.50	3193.50	52119
2019-05-08	3179.00	3195.50	3152.50	3154.50	33613
2019-05-09	3118.00	3175.75	3110.50	3170.00	34938
2019-05-10	3145.50	3204.00	3122.00	3192.00	48235
2019-05-13	3135.50	3149.50	3084.50	3090.00	56384
2019-05-14	3091.50	3139.50	3087.50	3101.00	42013
2019-05-15	3078.00	3090.50	3025.50	3071.00	32711
2019-05-16	3078.50	3128.00	3078.50	3109.00	27807
2019-05-17	3079.00	3138.00	3078.00	3096.00	22055
2019-05-20	3081.50	3133.50	3081.50	3118.00	50408
2019-05-21	3131.00	3152.00	3128.36	3146.50	38564
2019-05-22	3124.50	3169.00	3120.50	3156.00	43221
2019-05-23	3126.50	3135.50	3083.75	3101.50	31646
2019-05-24	3112.50	3123.50	3101.00	3117.50	34730
2019-05-28	3107.50	3121.50	3058.00	3058.00	51868
2019-05-29	3035.50	3072.75	3021.00	3044.00	33372
2019-05-30	3053.50	3071.00	2997.25	3025.00	37886
2019-05-31	2990.50	3013.00	2978.00	3000.50	64831
2019-06-03	3001.00	3037.50	2989.50	3023.50	47683
2019-06-04	3065.50	3142.00	3054.00	3140.50	75022
2019-06-05	3141.50	3187.00	3109.00	3176.50	60027
2019-06-06	3175.00	3178.50	3147.00	3168.00	49797
2019-06-07	3170.00	3170.00	3120.00	3133.50	26676
2019-06-10	3168.50	3206.00	3155.50	3186.00	26160
2019-06-11	3206.00	3233.00	3190.00	3209.50	17855
2019-06-12	3211.50	3232.50	3176.50	3192.00	32096
2019-06-13	3202.00	3232.00	3195.50	3203.50	60615
2019-06-14	3212.50	3234.50	3180.50	3228.50	42955
2019-06-17	84.72	84.95	83.64	84.22	186015
2019-06-18	84.48	84.77	83.28	83.98	192004
2019-06-19	83.79	85.01	83.35	84.75	141102
2019-06-20	85.19	85.56	84.13	85.34	184100
2019-06-21	84.77	85.49	84.46	85.49	486751
2019-06-24	85.69	85.69	84.91	85.06	165686
2019-06-25	85.15	85.86	85.02	85.08	163086
2019-06-26	84.98	85.42	83.06	83.08	177337
2019-06-27	83.24	83.75	82.69	83.73	140945
2019-06-28	83.70	84.66	83.62	83.92	416888
2019-07-01	83.73	84.07	82.82	83.62	187641
2019-07-02	83.76	84.95	83.53	84.64	253906
2019-07-03	84.89	85.80	84.64	85.40	94727
2019-07-05	84.93	85.56	84.11	85.49	95755
2019-07-08	85.64	86.21	84.57	84.96	144284
2019-07-09	84.98	85.52	84.43	85.47	110788
2019-07-10	85.76	86.04	85.23	85.37	128429
2019-07-11	85.09	85.64	84.81	85.47	158470
2019-07-12	85.63	85.81	84.50	85.25	187378
2019-07-15	85.36	85.53	84.62	84.71	112138
2019-07-16	84.62	85.17	84.19	84.99	222227
2019-07-17	85.11	85.83	84.72	85.54	134187
2019-07-18	85.37	86.07	84.76	86.01	140342
2019-07-19	85.53	86.34	84.90	84.95	178602
2019-07-22	85.07	85.46	84.30	84.70	138508
2019-07-23	84.72	84.97	84.07	84.87	132949
2019-07-24	84.92	85.43	84.26	85.38	202942
2019-07-25	85.39	86.08	84.35	84.49	161905
2019-07-26	84.27	85.62	84.27	85.32	127251
2019-07-29	85.56	86.07	85.17	85.69	113773
2019-07-30	80.75	85.74	80.75	83.55	530938
2019-07-31	83.59	84.46	81.93	82.41	488960
2019-08-01	82.36	82.99	81.90	82.16	414600
2019-08-02	81.72	82.70	81.34	81.64	168285
2019-08-05	81.36	81.36	79.32	79.96	354772
2019-08-06	79.85	80.69	79.21	80.38	220096
2019-08-07	80.33	81.40	79.81	80.77	227155
2019-08-08	80.88	82.21	80.11	82.20	272217
2019-08-09	81.82	82.56	81.22	81.30	234130
2019-08-12	81.13	82.25	80.43	80.59	150622
2019-08-13	81.00	81.68	80.40	81.09	151327
2019-08-14	80.83	81.39	79.99	80.25	182731
2019-08-15	80.26	81.86	79.95	81.40	192485
2019-08-16	81.34	82.69	81.17	82.59	232302
2019-08-19	82.71	83.09	81.61	82.74	144999
2019-08-20	82.82	82.88	81.38	81.66	134321
2019-08-21	81.77	82.22	81.32	82.02	213999
2019-08-22	82.21	82.59	81.34	82.12	177541
2019-08-23	82.17	83.15	79.90	80.11	234756
2019-08-26	80.36	81.83	80.36	81.80	228136
2019-08-27	82.33	83.00	82.02	82.11	296166
2019-08-28	82.19	83.45	82.18	83.31	292946
2019-08-29	83.66	84.60	83.43	84.54	194758
2019-08-30	84.56	85.22	83.58	84.90	207361
2019-09-03	84.86	85.84	84.71	85.71	184766
2019-09-04	86.14	86.25	85.15	85.65	145880
2019-09-05	85.31	86.48	85.05	85.74	208575
2019-09-06	85.90	85.90	84.98	85.27	182152
2019-09-09	84.91	85.03	84.11	84.02	283499
2019-09-10	84.03	84.99	83.42	84.59	228044
2019-09-11	83.03	86.47	81.23	86.44	450984
2019-09-12	87.00	87.00	86.10	86.48	220622
2019-09-13	86.53	87.07	85.79	86.99	232345
2019-09-16	87.34	87.51	86.20	86.20	255493
2019-09-17	86.17	87.04	85.73	86.26	198132
2019-09-18	86.72	86.91	85.33	86.43	214293
2019-09-19	87.13	88.00	86.53	86.74	178196
2019-09-20	86.60	86.98	85.91	86.27	493322
2019-09-23	86.53	87.36	85.93	86.14	197472
2019-09-24	86.48	87.25	86.48	87.17	292350
2019-09-25	87.14	87.66	86.81	87.00	330026
2019-09-26	87.24	87.70	86.79	87.18	156496
2019-09-27	87.11	87.36	86.07	86.58	200115
2019-09-30	86.46	87.45	86.46	87.24	286114
2019-10-01	87.11	87.24	85.92	86.15	200646
2019-10-02	86.23	86.23	84.77	85.27	205350
2019-10-03	85.22	86.26	84.31	85.22	162061
2019-10-04	85.44	85.85	84.90	85.62	194160
2019-10-07	85.37	85.79	84.74	85.56	132478
2019-10-08	85.27	85.73	84.47	84.70	163800
2019-10-09	85.01	85.10	84.31	84.76	170122
2019-10-10	84.58	85.03	84.14	84.79	158187
2019-10-11	84.94	86.02	84.66	85.51	223912
2019-10-14	85.51	86.03	84.28	84.47	127663
2019-10-15	84.25	84.61	83.66	84.04	191370
2019-10-16	83.95	84.11	83.36	83.72	151370
2019-10-17	83.66	84.70	83.53	84.31	136371
2019-10-18	84.07	84.59	83.96	84.25	175206
2019-10-21	84.09	84.56	83.82	84.16	179102
2019-10-22	84.38	85.16	84.14	84.22	126839
2019-10-23	84.37	84.89	84.33	84.71	168112
2019-10-24	84.81	84.94	84.54	84.75	94815
2019-10-25	84.99	84.99	84.10	84.14	103316
2019-10-28	83.75	84.28	83.07	83.09	232664
2019-10-29	83.35	83.54	82.59	83.44	162639
2019-10-30	83.34	84.12	83.03	84.03	181275
2019-10-31	84.14	84.40	83.58	84.06	136499
2019-11-01	84.08	84.60	83.83	84.22	139312
2019-11-04	84.33	84.45	82.31	82.67	194107
2019-11-05	82.45	83.13	81.90	82.57	310790
2019-11-06	82.63	83.34	82.17	82.45	199008
2019-11-07	82.38	82.67	80.60	81.34	155801
2019-11-08	80.87	81.45	79.90	80.38	160297
2019-11-11	80.21	80.95	80.21	80.90	122309
2019-11-12	80.89	81.14	80.39	80.61	146341
2019-11-13	80.40	81.33	80.40	80.82	206379
2019-11-14	81.07	81.31	80.62	80.79	185382
2019-11-15	80.78	80.99	80.26	80.61	197687
2019-11-18	80.67	81.35	80.17	80.35	149411
2019-11-19	80.50	81.03	80.00	80.31	235648
2019-11-20	80.24	80.24	74.34	75.54	1134687
2019-11-21	75.19	76.15	74.34	76.07	448536
2019-11-22	76.37	77.64	75.84	77.09	270329
2019-11-25	77.47	77.77	76.72	76.93	331308
2019-11-26	75.78	78.06	75.78	77.81	408089
2019-11-27	77.91	78.04	77.32	77.75	311518
2019-11-29	77.59	78.23	77.42	77.42	155770
2019-12-02	77.28	77.77	77.10	77.29	303056
2019-12-03	77.34	77.55	76.75	77.17	249744
2019-12-04	77.26	78.39	77.26	78.08	235011
2019-12-05	77.75	78.73	77.73	78.71	214732
2019-12-06	78.81	79.89	78.67	79.54	441202
2019-12-09	79.75	79.75	79.03	78.66	251821
2019-12-10	78.32	79.28	78.32	79.26	205991
2019-12-11	79.56	80.00	78.92	79.70	267146
2019-12-12	79.69	80.22	79.12	79.52	245403
2019-12-13	79.52	79.95	78.80	79.86	422793
2019-12-16	79.24	80.81	78.98	80.76	375327
2019-12-17	80.79	82.17	80.29	82.07	273343
2019-12-18	82.18	84.04	81.92	83.88	375375
2019-12-19	83.67	84.27	83.64	83.96	255595
2019-12-20	84.06	84.47	83.78	84.28	758685
2019-12-23	84.37	84.37	82.30	83.26	213574
2019-12-24	83.33	83.58	82.48	82.48	94363
2019-12-26	82.58	82.85	82.22	82.54	226626
2019-12-27	82.53	82.79	82.24	82.72	171418
2019-12-30	82.46	83.24	82.38	83.15	220769
2019-12-31	83.15	83.60	83.08	83.31	268619
2020-01-02	83.48	83.51	81.79	82.52	239930
2020-01-03	81.99	83.07	81.99	82.75	230643
2020-01-06	82.10	83.23	82.10	82.69	323141
2020-01-07	82.45	82.99	82.12	82.28	219511
2020-01-08	81.61	81.91	80.89	81.26	304912
2020-01-09	81.31	81.63	80.79	81.00	187364
2020-01-10	81.15	81.38	80.86	81.05	176057
2020-01-13	81.05	81.94	81.03	81.85	234171
2020-01-14	82.01	82.28	81.56	82.25	190429
2020-01-15	82.29	83.47	82.29	83.37	239752
2020-01-16	83.66	84.26	83.29	84.21	210862
2020-01-17	84.32	84.47	83.79	84.13	193801
2020-01-21	84.15	84.24	83.41	84.13	173751
2020-01-22	84.40	84.50	83.27	83.43	258822
2020-01-23	83.42	84.45	83.20	84.40	270319
2020-01-24	84.38	84.66	83.86	84.58	217507
2020-01-27	84.27	84.99	83.82	84.14	223244
2020-01-28	84.54	85.13	84.05	84.49	213701
2020-01-29	84.54	84.68	83.75	84.34	197929
2020-01-30	84.00	84.85	83.93	84.82	169525
2020-01-31	84.57	85.27	83.81	84.32	444806
2020-02-03	84.54	85.69	84.54	85.48	297164
2020-02-04	85.54	85.81	84.63	84.80	237232
2020-02-05	84.93	86.95	84.48	86.60	280897
2020-02-06	87.18	87.18	85.96	86.19	198570
2020-02-07	86.20	86.63	85.78	86.16	237118
2020-02-10	86.43	86.58	85.73	86.34	149382
2020-02-11	86.61	87.08	85.92	85.95	175003
2020-02-12	86.25	86.25	85.24	85.89	208247
2020-02-13	85.82	86.73	85.49	86.70	167876
2020-02-14	86.99	87.61	86.67	87.58	197088
2020-02-18	87.79	87.96	87.10	87.60	185822
2020-02-19	87.48	87.65	86.84	87.04	170860
2020-02-20	86.85	87.20	86.08	87.18	199438
2020-02-21	87.41	87.52	86.82	87.02	281812
2020-02-24	86.43	86.43	85.31	85.84	197012
2020-02-25	85.81	85.81	83.47	83.51	229639
2020-02-26	83.74	84.58	82.30	82.38	364145
2020-02-27	81.70	83.36	79.74	79.77	394856
2020-02-28	78.02	78.04	73.82	75.05	576854
2020-03-02	75.05	79.56	74.92	79.52	395874
2020-03-03	79.18	81.19	77.54	77.86	292831
2020-03-04	78.88	81.57	78.85	81.24	218935
2020-03-05	79.80	80.23	78.50	79.86	273801
2020-03-06	77.67	81.63	76.66	81.35	674339
2020-03-09	75.00	78.38	74.01	76.36	439395
2020-03-10	77.76	78.43	72.84	77.00	572292
2020-03-11	75.41	75.89	72.53	73.68	462137
2020-03-12	68.78	68.78	62.93	63.79	501524
2020-03-13	66.94	67.17	61.32	66.62	591503
2020-03-16	60.40	67.21	57.89	63.16	569139
2020-03-17	64.25	79.13	63.73	77.57	611780
2020-03-18	73.00	76.63	69.42	76.08	571870
2020-03-19	76.17	77.55	68.71	73.88	394157
2020-03-20	73.84	74.94	62.83	63.50	518458
2020-03-23	62.82	63.72	57.37	60.26	400477
2020-03-24	62.71	67.26	59.81	67.26	361650
2020-03-25	66.13	69.84	62.66	68.00	441956
2020-03-26	68.52	73.87	67.90	72.93	296740
2020-03-27	69.53	76.11	68.57	72.97	292845
2020-03-30	74.47	76.59	73.40	76.29	323895
2020-03-31	75.46	75.78	72.92	74.48	433627
2020-04-01	71.00	71.91	67.49	68.62	277690
2020-04-02	67.72	72.17	67.70	70.13	346291
2020-04-03	69.08	70.70	67.65	69.64	341567
2020-04-06	72.60	77.48	72.39	76.84	349314
2020-04-07	78.49	78.97	73.84	74.70	367890
2020-04-08	74.69	76.44	72.46	75.81	406358
2020-04-09	77.67	81.47	77.30	79.34	351552
2020-04-13	78.27	78.91	75.37	76.39	151933
2020-04-14	78.98	79.20	75.71	77.64	212841
2020-04-15	75.56	76.83	74.14	74.35	297294
2020-04-16	74.17	75.08	72.42	74.67	231566
2020-04-17	76.18	77.99	75.59	77.23	203657
2020-04-20	75.70	77.12	72.73	73.58	237677
2020-04-21	71.57	73.62	71.57	72.57	173935
2020-04-22	74.23	74.92	72.86	73.88	227376
2020-04-23	73.87	74.29	72.23	72.35	200803
2020-04-24	72.56	73.10	71.54	72.70	292514
2020-04-27	73.66	74.36	73.21	73.52	380267
2020-04-28	75.25	75.76	73.44	73.91	308747
2020-04-29	76.15	76.21	73.11	75.18	249197
2020-04-30	74.01	74.11	71.33	72.96	366106
2020-05-01	71.60	71.87	69.66	70.68	310232
2020-05-04	69.66	71.33	69.05	71.33	231588
2020-05-05	72.24	73.05	71.62	72.57	218774
2020-05-06	72.35	72.35	69.24	69.33	194942
2020-05-07	70.46	71.60	69.90	70.81	187415
2020-05-08	72.44	73.86	70.89	73.46	341833
2020-05-11	72.58	72.58	70.15	71.34	430276
2020-05-12	71.27	71.77	69.21	69.26	273637
2020-05-13	68.74	68.82	66.88	68.24	332284
2020-05-14	67.38	68.02	64.64	67.97	427662
2020-05-15	68.04	68.04	64.94	67.13	1078190
2020-05-18	69.99	72.26	69.72	71.77	392652
2020-05-19	71.07	72.03	69.16	69.20	188060
2020-05-20	70.48	71.46	70.01	70.83	268871
2020-05-21	70.46	71.45	70.36	70.59	293278
2020-05-22	70.72	71.65	70.38	71.60	206765
2020-05-26	73.52	73.77	71.57	71.72	201722
2020-05-27	73.07	73.95	71.86	73.74	244972
2020-05-28	74.74	75.00	72.39	72.65	304916
2020-05-29	71.84	73.33	71.19	72.92	335385
2020-06-01	73.17	74.05	72.25	73.06	286167
2020-06-02	73.69	73.69	72.32	73.00	177075
2020-06-03	73.78	75.25	73.74	74.27	276720
2020-06-04	73.41	73.45	71.08	72.28	282242
2020-06-05	73.81	76.15	73.58	74.28	291254
2020-06-08	74.97	76.75	74.28	76.23	324667
2020-06-09	75.51	75.85	73.63	74.46	319364
2020-06-10	74.00	75.12	72.51	72.60	353987
2020-06-11	70.92	71.10	67.67	67.69	339763
2020-06-12	69.65	69.65	65.64	67.63	376607
2020-06-15	66.00	69.56	65.40	68.84	252941
2020-06-16	71.11	71.49	69.23	69.66	328475
2020-06-17	69.37	69.39	67.12	67.29	194608
2020-06-18	66.65	67.53	65.99	66.63	311690
2020-06-19	67.08	67.57	65.37	65.46	525756
2020-06-22	65.05	66.63	64.42	66.08	191483
2020-06-23	67.15	67.20	64.81	65.65	281034
2020-06-24	64.76	65.00	63.31	64.43	270619
2020-06-25	63.96	64.29	62.55	63.96	205197
2020-06-26	63.60	64.24	62.05	62.17	459560
2020-06-29	62.82	64.60	62.52	64.39	199928
2020-06-30	64.48	65.98	64.23	65.71	325718
2020-07-01	66.16	67.26	65.75	66.59	278152
2020-07-02	66.80	67.64	66.75	67.17	242495
2020-07-06	67.83	68.37	66.36	67.07	344397
2020-07-07	66.13	66.98	65.62	66.35	416972
2020-07-08	65.94	66.27	64.99	65.32	277314
2020-07-09	64.65	64.65	62.31	63.22	289251
2020-07-10	63.47	65.79	63.47	65.55	276111
2020-07-13	65.74	67.04	65.15	65.26	270867
2020-07-14	65.23	66.22	64.40	64.93	263836
2020-07-15	66.09	67.41	64.89	64.91	285873
2020-07-16	64.95	65.71	63.76	64.47	274916
2020-07-17	64.75	65.20	64.42	64.52	250092
2020-07-20	64.06	64.21	62.73	62.73	224794
2020-07-21	63.72	64.90	63.48	64.06	308639
2020-07-22	63.58	65.45	63.36	65.23	249741
2020-07-23	65.05	65.35	64.55	65.00	176547
2020-07-24	65.37	66.08	63.30	63.37	210891
2020-07-27	63.09	63.10	60.82	61.16	428825
2020-07-28	61.92	64.57	61.92	63.78	652269
2020-07-29	63.88	64.39	62.98	64.05	536142
2020-07-30	63.41	63.41	62.62	62.78	329201
2020-07-31	62.43	62.83	60.77	61.66	788873
2020-08-03	61.45	62.15	60.31	62.04	524673
2020-08-04	61.86	62.68	61.20	62.03	326274
2020-08-05	62.79	63.41	59.96	61.00	588154
2020-08-06	60.65	61.63	60.55	60.66	282329
2020-08-07	60.32	62.43	60.32	62.08	241778
2020-08-10	62.39	63.25	62.07	62.31	259034
2020-08-11	63.54	63.73	62.30	62.46	252846
2020-08-12	63.04	63.07	62.23	62.24	194871
2020-08-13	61.88	61.88	60.28	61.19	252690
2020-08-14	60.68	61.31	60.11	60.76	156726
2020-08-17	60.84	61.17	60.15	60.54	297005
2020-08-18	60.38	60.48	59.47	59.59	231950
2020-08-19	59.68	60.69	59.44	60.03	311935
2020-08-20	59.50	59.92	59.28	59.28	237156
2020-08-21	59.31	59.31	58.04	58.68	300151
2020-08-24	58.87	59.55	58.27	59.53	151870
2020-08-25	59.87	59.87	58.80	58.98	232151
2020-08-26	58.56	58.56	57.04	57.34	279567
2020-08-27	57.70	58.69	57.07	57.50	252273
2020-08-28	57.76	58.39	56.97	58.22	233397
2020-08-31	58.05	58.73	57.95	58.21	308667
2020-09-01	58.32	58.37	56.86	57.11	272986
2020-09-02	57.00	58.49	56.96	57.60	203824
2020-09-03	57.95	58.73	57.36	57.69	251270
2020-09-04	58.29	58.38	56.97	57.46	241615
2020-09-08	57.62	57.62	55.76	56.00	249198
2020-09-09	56.14	56.86	55.03	54.93	353483
2020-09-10	55.00	55.33	53.57	54.12	292874
2020-09-11	54.01	54.07	52.93	53.57	287940
2020-09-14	53.80	54.53	53.48	53.71	279178
2020-09-15	53.94	54.54	52.62	52.80	222330
2020-09-16	52.85	53.77	52.65	53.23	452262
2020-09-17	53.08	53.37	52.62	53.26	253522
2020-09-18	53.52	53.52	51.54	52.16	742625
2020-09-21	51.43	51.76	50.58	51.65	349264
2020-09-22	51.69	52.79	51.41	52.31	364107
2020-09-23	52.23	52.58	51.45	51.52	596785
2020-09-24	51.43	52.31	50.99	51.98	297271
2020-09-25	51.72	52.58	51.50	52.52	194698
2020-09-28	53.06	53.46	52.42	52.89	274600
2020-09-29	52.67	53.24	52.40	52.92	250666
2020-09-30	54.10	55.22	52.47	53.20	375954
2020-10-01	52.80	53.11	52.28	52.56	342290
2020-10-02	52.27	53.52	51.82	53.39	369924
2020-10-05	53.59	53.97	52.78	53.53	313978
2020-10-06	53.92	55.22	53.44	54.08	395454
2020-10-07	54.18	54.96	53.64	54.87	324373
2020-10-08	55.33	55.86	54.75	55.80	297227
2020-10-09	55.83	56.11	55.54	55.77	205850
2020-10-12	55.51	56.30	55.44	56.25	258596
2020-10-13	55.87	56.44	55.50	56.32	332133
2020-10-14	56.18	57.17	55.98	56.49	305412
2020-10-15	55.85	57.41	55.56	57.20	410973
2020-10-16	56.96	57.65	56.37	56.95	325761
2020-10-19	56.99	57.13	56.56	56.86	441381
2020-10-20	57.42	58.13	56.53	57.71	308577
2020-10-21	57.16	58.50	57.06	57.57	363029
2020-10-22	57.75	58.27	57.12	58.26	295878
2020-10-23	59.40	59.75	58.38	58.68	275134
2020-10-26	58.29	58.29	57.58	58.19	211191
2020-10-27	58.11	58.33	57.50	57.59	263021
2020-10-28	56.59	57.27	55.00	55.30	531973
2020-10-29	55.02	56.56	53.66	56.16	278187
2020-10-30	55.96	56.51	55.55	56.04	271976
2020-11-02	56.74	57.33	55.95	57.02	288876
2020-11-03	57.90	58.63	57.49	58.01	230767
2020-11-04	57.27	58.95	56.73	57.92	357925
2020-11-05	58.09	59.55	58.09	58.59	312666
2020-11-06	58.85	58.98	57.11	57.21	354405
2020-11-09	59.71	62.40	59.30	61.73	452172
2020-11-10	62.47	65.20	62.25	64.87	455707
2020-11-11	64.25	64.54	63.03	63.58	236281
2020-11-12	62.91	62.91	60.39	60.75	303938
2020-11-13	61.25	63.41	61.17	63.28	198751
2020-11-16	64.54	64.75	62.94	63.76	282151
2020-11-17	63.07	65.33	62.50	64.54	325226
2020-11-18	64.80	65.45	62.09	63.38	392178
2020-11-19	63.74	63.75	61.92	63.39	241819
2020-11-20	63.00	63.92	62.84	63.48	419624
2020-11-23	64.01	64.76	63.69	64.33	224532
2020-11-24	65.13	68.01	64.87	67.36	331416
2020-11-25	66.82	67.12	66.01	66.40	272662
2020-11-27	66.21	66.73	64.92	65.69	107763
2020-11-30	65.10	65.50	63.92	63.96	313883
2020-12-01	64.69	64.86	63.31	63.67	298584
2020-12-02	63.25	64.21	62.81	64.06	218048
2020-12-03	64.09	64.56	63.43	64.28	178004
2020-12-04	64.78	65.50	64.35	64.97	182241
2020-12-07	64.67	65.61	64.17	64.50	238834
2020-12-08	64.00	64.50	63.52	64.29	321083
2020-12-09	64.81	65.57	64.61	64.75	291253
2020-12-10	64.70	65.33	63.85	64.89	207081
2020-12-11	64.57	65.84	64.57	65.30	333928
2020-12-14	66.04	66.90	65.56	65.59	218637
2020-12-15	65.88	67.46	65.25	67.44	212177
2020-12-16	67.84	67.84	65.70	65.85	331279
2020-12-17	65.91	66.63	65.86	65.99	195179
2020-12-18	66.27	66.47	64.15	64.23	742408
2020-12-21	63.38	64.04	60.43	61.23	501385
2020-12-22	61.15	63.14	60.82	63.11	477778
2020-12-23	63.20	64.13	63.02	63.24	180741
2020-12-24	63.28	63.67	62.60	63.56	89247
2020-12-28	63.94	64.68	63.52	64.09	145400
2020-12-29	64.07	64.35	62.84	62.99	186433
2020-12-30	62.97	64.10	62.95	63.37	153182
2020-12-31	63.65	64.31	63.19	64.04	179130
2021-01-04	64.42	64.42	62.84	63.41	270879
2021-01-05	63.78	64.13	62.06	62.39	280269
2021-01-06	63.04	64.17	62.92	63.74	488815
2021-01-07	63.50	63.51	61.88	62.24	279753
2021-01-08	62.21	62.52	61.26	62.13	212528
2021-01-11	61.47	62.34	60.71	60.95	275393
2021-01-12	61.25	61.27	60.40	61.01	273704
2021-01-13	60.92	62.05	60.64	61.54	329079
2021-01-14	62.09	62.09	60.97	61.21	182097
2021-01-15	60.73	61.91	60.37	61.65	234799
2021-01-19	62.27	62.39	60.81	61.16	267249
2021-01-20	61.05	61.69	60.14	60.75	244888
2021-01-21	61.52	64.54	60.30	61.09	343592
2021-01-22	60.73	61.83	60.16	61.75	192342
2021-01-25	61.27	61.81	60.44	61.59	403714
2021-01-26	61.86	61.86	60.31	60.32	317572
2021-01-27	60.00	61.26	59.29	60.89	418613
2021-01-28	60.92	63.13	60.42	60.46	241561
2021-01-29	60.88	61.36	59.88	61.19	399765
2021-02-01	61.19	62.50	60.50	62.35	317358
2021-02-02	62.66	63.35	61.91	62.97	355449
2021-02-03	62.36	62.71	61.29	62.26	319373
2021-02-04	61.92	64.14	61.15	64.02	391021
2021-02-05	64.58	65.72	63.68	65.10	304696
2021-02-08	65.44	65.61	64.41	64.75	275493
2021-02-09	62.92	64.51	62.75	64.24	542369
2021-02-10	64.68	64.99	63.22	63.22	818720
2021-02-11	63.25	63.85	62.86	63.82	497268
2021-02-12	63.83	64.11	63.29	63.97	416087
2021-02-16	64.05	64.83	63.63	64.81	527543
2021-02-17	64.76	66.52	64.37	66.47	490995
2021-02-18	66.57	68.05	66.41	67.61	383954
2021-02-19	67.54	68.29	67.12	67.67	1027914
2021-02-22	67.83	67.83	66.22	66.74	414863
2021-02-23	66.41	69.39	66.41	68.69	439563
2021-02-24	68.98	68.98	67.84	68.06	408214
2021-02-25	68.41	69.15	67.73	67.94	279241
2021-02-26	67.98	68.58	66.32	66.42	331001
2021-03-01	67.37	67.70	66.88	66.97	274914
2021-03-02	66.84	67.33	65.79	66.81	292393
2021-03-03	66.83	67.64	66.20	67.28	260535
2021-03-04	67.09	68.88	66.99	67.98	504017
2021-03-05	68.70	71.78	68.32	70.92	620961
2021-03-08	71.31	72.98	69.54	72.77	466549
2021-03-09	72.36	73.11	71.49	71.32	390725
2021-03-10	71.14	73.10	70.71	72.47	296953
2021-03-11	72.11	73.46	71.57	72.87	344949
2021-03-12	73.53	75.47	72.85	75.13	440794
2021-03-15	75.42	75.69	74.02	74.64	365731
2021-03-16	74.23	75.78	74.00	75.53	384169
2021-03-17	75.77	75.77	73.03	73.48	357548
2021-03-18	73.57	74.28	72.91	74.10	411913
2021-03-19	74.34	74.70	72.97	73.74	726401
2021-03-22	73.71	73.85	71.58	72.35	307021
2021-03-23	71.81	73.27	71.26	71.60	381088
2021-03-24	72.20	73.47	71.48	72.26	331793
2021-03-25	72.37	73.75	71.56	72.99	281282
2021-03-26	73.54	74.12	71.18	74.05	236516
2021-03-29	73.64	74.50	72.91	73.62	272673
2021-03-30	73.20	74.13	72.79	73.88	203858
2021-03-31	73.75	74.33	72.69	73.89	301237
2021-04-01	73.85	74.19	73.03	73.37	264689
2021-04-05	73.67	74.42	72.70	74.10	294167
2021-04-06	73.97	74.53	73.74	74.48	230444
2021-04-07	74.59	75.09	74.31	74.74	162352
2021-04-08	74.90	75.84	74.79	75.73	239904
2021-04-09	75.78	76.46	75.43	76.16	247437
2021-04-12	76.54	77.38	76.32	76.79	219587
2021-04-13	76.27	76.93	75.89	76.20	238951
2021-04-14	76.26	76.93	76.03	76.19	340112
2021-04-15	76.29	77.50	75.68	77.40	268665
2021-04-16	77.58	77.95	76.70	77.26	247553
2021-04-19	77.69	77.85	76.60	77.16	298260
2021-04-20	76.79	77.69	76.44	77.48	264041
2021-04-21	77.33	77.76	76.60	77.38	228992
2021-04-22	77.50	77.50	76.52	76.71	183425
2021-04-23	76.85	77.13	76.12	76.37	152961
2021-04-26	76.52	76.52	75.42	75.49	114417
2021-04-27	75.47	75.61	74.74	75.02	223133
2021-04-28	75.09	75.38	74.24	74.46	225462
2021-04-29	74.79	75.52	74.61	75.07	216399
2021-04-30	74.72	75.97	74.55	75.34	358456
2021-05-03	75.84	76.43	75.47	75.90	260042
2021-05-04	76.01	76.29	75.42	75.88	150548
2021-05-05	75.73	75.47	74.58	75.30	153181
2021-05-06	75.73	76.49	75.34	76.41	239309
2021-05-07	76.52	77.20	75.83	75.89	491867
2021-05-10	76.29	77.87	76.29	77.29	265424
2021-05-11	77.52	77.52	76.21	76.59	218719
2021-05-12	76.83	76.87	73.81	73.99	299698
2021-05-13	73.85	75.87	73.85	75.50	262114
2021-05-14	75.85	76.16	75.36	75.47	277770
2021-05-17	75.13	75.25	74.32	74.48	311343
2021-05-18	74.06	74.74	73.68	73.72	332114
2021-05-19	73.18	74.26	72.67	72.80	239034
2021-05-20	72.55	73.37	72.49	72.92	200623
2021-05-21	73.21	73.72	72.23	72.74	802914
2021-05-24	72.83	73.57	72.49	73.13	182100
2021-05-25	73.19	73.19	71.80	71.89	179717
2021-05-26	72.03	72.65	71.81	72.35	314914
2021-05-27	72.87	72.90	71.64	71.77	261421
2021-05-28	72.02	72.02	71.48	71.66	242997
2021-06-01	71.88	72.29	71.52	72.20	128981
2021-06-02	72.39	73.01	72.13	72.58	210755
2021-06-03	72.46	72.96	72.29	72.84	143727
2021-06-04	72.95	73.04	72.02	72.07	157707
2021-06-07	72.11	72.75	71.85	72.50	216441
2021-06-08	72.62	73.14	72.26	73.08	286882
2021-06-09	73.20	73.99	72.90	73.26	241122
2021-06-10	73.80	75.22	73.22	74.65	354608
2021-06-11	75.16	75.69	74.98	75.69	200807
2021-06-14	75.74	75.97	75.07	75.40	191602
2021-06-15	75.02	76.05	74.84	75.62	219620
2021-06-16	75.82	76.34	75.45	76.30	350250
2021-06-17	76.39	76.85	75.75	76.01	243158
2021-06-18	75.65	75.83	72.50	72.52	421844
2021-06-21	73.15	74.77	72.88	74.67	215793
2021-06-22	74.50	75.04	70.88	71.18	1029535
2021-06-23	70.93	71.24	69.88	70.33	530553
2021-06-24	70.23	71.09	69.77	71.07	232665
2021-06-25	70.85	73.21	70.66	73.17	939260
2021-06-28	72.93	73.19	72.32	72.96	254157
2021-06-29	73.09	73.55	72.14	72.32	377110
2021-06-30	72.29	73.36	71.56	72.27	243273
2021-07-01	72.55	73.39	72.15	73.03	167468
2021-07-02	73.04	73.28	72.31	72.80	170020
2021-07-06	72.76	73.13	71.02	72.11	191554
2021-07-07	71.76	72.66	71.76	72.22	163266
2021-07-08	71.77	72.32	71.08	71.49	153446
2021-07-09	72.20	72.32	71.32	72.16	210545
2021-07-12	71.61	72.81	71.35	72.66	203531
2021-07-13	72.40	72.89	71.99	72.10	164034
2021-07-14	72.37	72.76	71.66	72.00	216016
2021-07-15	71.71	73.68	71.71	73.65	174797
2021-07-16	74.00	74.46	73.14	73.47	315020
2021-07-19	72.48	73.02	70.13	70.74	337959
2021-07-20	70.69	72.15	70.67	71.00	465207
2021-07-21	71.47	71.62	70.40	70.54	325526
2021-07-22	70.29	70.59	68.70	68.77	291529
2021-07-23	69.00	70.50	68.85	70.34	215298
2021-07-26	70.75	71.59	70.30	70.87	293072
2021-07-27	70.49	72.09	70.17	71.87	319870
2021-07-28	72.02	72.06	70.99	71.68	363340
2021-07-29	72.11	72.11	71.03	71.81	236743
2021-07-30	71.93	72.48	70.63	70.95	471214
2021-08-02	71.34	72.37	71.30	71.65	300307
2021-08-03	72.11	73.33	71.45	73.15	528784
2021-08-04	72.68	72.96	71.66	72.92	321086
2021-08-05	72.95	74.23	72.30	73.21	270821
2021-08-06	73.31	73.57	72.51	72.59	192960
2021-08-09	72.49	72.49	71.66	71.86	130942
2021-08-10	71.60	71.93	70.89	71.59	147953
2021-08-11	71.95	72.37	71.54	72.20	234971
2021-08-12	72.34	72.34	71.24	71.58	207586
2021-08-13	71.94	72.65	71.44	72.26	201938
2021-08-16	72.26	72.91	71.95	72.28	164401
2021-08-17	71.70	72.41	71.50	71.88	185367
2021-08-18	71.58	72.29	70.30	70.36	263399
2021-08-19	69.74	70.45	68.82	69.30	270340
2021-08-20	69.11	69.89	68.49	69.60	203319
2021-08-23	69.64	69.64	68.79	69.16	126469
2021-08-24	69.13	69.13	68.17	68.63	237749
2021-08-25	68.94	69.12	67.76	67.76	461752
2021-08-26	67.60	67.74	66.14	66.18	347801
2021-08-27	66.18	67.06	66.15	66.63	565359
2021-08-30	66.63	67.13	66.21	66.69	196605
2021-08-31	66.53	66.90	66.38	66.70	334135
2021-09-01	67.09	67.76	66.52	67.49	164476
2021-09-02	67.51	67.79	67.23	67.34	195395
2021-09-03	67.01	67.23	66.15	66.17	190660
2021-09-07	66.05	66.19	64.07	64.10	328042
2021-09-08	63.94	65.76	63.51	64.90	458699
2021-09-09	64.73	65.69	64.35	65.28	446055
2021-09-10	65.44	65.57	63.34	63.41	291018
2021-09-13	63.99	64.56	63.21	63.74	390787
2021-09-14	63.92	64.04	62.20	62.87	348583
2021-09-15	62.99	63.09	61.77	61.99	275053
2021-09-16	62.00	63.46	61.15	62.97	828416
2021-09-17	63.28	63.28	62.20	62.54	906093
2021-09-20	62.31	62.60	61.09	61.95	274957
2021-09-21	62.27	62.65	61.62	61.74	404666
2021-09-22	62.29	62.32	61.38	61.47	285362
2021-09-23	61.38	61.94	60.92	60.95	233173
2021-09-24	61.25	61.81	60.99	61.08	255600
2021-09-27	61.15	62.80	61.01	61.66	306554
2021-09-28	61.81	61.81	60.05	60.85	309251
2021-09-29	60.82	62.16	60.35	62.05	212496
2021-09-30	62.44	62.48	61.18	61.18	252077
2021-10-01	61.56	62.30	60.96	62.09	298863
2021-10-04	62.05	63.42	62.00	63.18	265601
2021-10-05	63.18	63.97	62.71	63.33	338715
2021-10-06	63.14	63.68	61.74	63.50	210590
2021-10-07	63.53	64.40	63.13	63.90	305612
2021-10-08	64.04	64.19	63.46	63.75	154901
2021-10-11	63.85	64.18	63.27	63.47	167463
2021-10-12	63.31	64.36	63.22	64.09	244029
2021-10-13	64.09	65.55	63.66	65.33	321646
2021-10-14	65.77	66.11	65.22	65.98	190254
2021-10-15	66.26	66.32	64.32	64.32	480229
2021-10-18	63.93	64.29	62.85	63.09	308030
2021-10-19	63.19	63.42	61.42	63.22	467013
2021-10-20	63.19	64.70	63.04	64.50	243442
2021-10-21	64.60	64.60	63.54	64.09	423418
2021-10-22	64.16	64.51	63.77	64.25	210777
2021-10-25	64.56	65.30	63.78	65.11	233137
2021-10-26	65.11	65.71	64.99	65.23	236021
2021-10-27	65.16	65.16	63.68	63.81	229758
2021-10-28	63.96	64.31	63.28	63.41	287663
2021-10-29	63.41	64.09	62.17	62.76	384581
2021-11-01	62.76	64.48	62.61	64.08	336578
2021-11-02	64.08	64.42	62.76	63.30	224290
2021-11-03	63.30	64.11	62.98	63.18	465539
2021-11-04	63.18	63.76	61.86	62.83	577131
2021-11-05	63.16	64.29	63.15	63.35	377809
2021-11-08	62.20	62.88	60.55	61.40	634343
2021-11-09	61.66	61.88	61.01	61.63	230314
2021-11-10	61.62	63.20	61.62	63.17	282749
2021-11-11	63.05	63.55	62.45	62.93	309318
2021-11-12	63.02	63.67	61.90	62.02	444295
2021-11-15	62.58	63.81	62.45	63.61	334278
2021-11-16	62.24	62.91	61.49	62.33	382412
2021-11-17	62.65	62.65	61.52	61.90	370690
2021-11-18	61.74	62.04	60.50	61.29	497926
2021-11-19	60.91	61.97	60.89	61.64	447098
2021-11-22	61.53	63.34	60.85	62.67	766498
2021-11-23	60.70	63.08	60.70	62.69	496823
2021-11-24	62.82	62.95	62.07	62.83	376546
2021-11-26	62.00	62.36	61.25	61.49	254474
2021-11-29	61.93	62.38	61.16	61.96	287750
2021-11-30	61.47	61.47	59.85	59.85	479680
2021-12-01	60.55	61.79	59.60	59.64	365759
2021-12-02	60.09	61.32	59.88	60.71	373147
2021-12-03	61.06	61.82	60.40	61.74	355466
2021-12-06	62.54	64.47	62.40	63.86	419532
2021-12-07	63.75	64.08	62.73	63.01	368197
2021-12-08	62.78	64.07	62.78	62.94	250013
2021-12-09	62.78	63.07	62.08	62.67	282144
2021-12-10	63.06	63.26	62.63	63.15	209383
2021-12-13	62.70	63.59	62.43	63.04	377357
2021-12-14	63.29	64.07	62.20	62.30	471841
2021-12-15	62.21	63.70	62.11	63.53	309844
2021-12-16	63.53	64.32	63.01	63.37	332948
2021-12-17	63.09	64.17	62.59	63.94	835416
2021-12-20	63.20	64.61	62.90	64.46	292731
2021-12-21	64.61	65.34	63.42	63.51	276055
2021-12-22	63.76	64.14	63.33	64.12	230548
2021-12-23	64.18	64.72	63.88	64.22	252527
2021-12-27	64.44	64.54	63.80	64.52	188997
2021-12-28	64.54	65.12	64.40	64.46	143247
2021-12-29	64.72	64.89	64.27	64.88	141898
2021-12-30	64.89	65.35	64.70	64.97	165325
2021-12-31	65.07	65.52	64.81	65.22	123832
2022-01-03	65.39	65.78	64.48	65.23	221002
2022-01-04	65.26	66.16	65.13	65.40	195958
2022-01-05	64.85	66.52	64.85	65.62	284560
2022-01-06	66.05	66.57	65.44	66.09	188324
2022-01-07	65.90	66.65	65.74	66.49	230436
2022-01-10	66.88	67.02	66.24	66.56	185244
2022-01-11	66.67	66.82	64.67	65.90	203510
2022-01-12	65.59	65.59	64.87	64.91	254345
2022-01-13	65.27	66.58	65.13	66.04	224584
2022-01-14	65.78	66.86	65.64	66.73	192007
2022-01-18	66.64	67.14	65.72	66.60	198631
2022-01-19	66.76	67.12	65.72	65.81	315938
2022-01-20	65.38	66.12	64.35	64.48	228315
2022-01-21	64.57	65.35	64.07	64.26	293818
2022-01-24	64.07	64.56	61.89	63.27	421056
2022-01-25	62.63	65.00	62.10	64.12	472127
2022-01-26	64.12	64.85	63.01	63.64	339810
2022-01-27	64.28	65.38	64.00	64.79	261356
2022-01-28	64.43	65.75	64.02	65.68	318616
2022-01-31	65.13	66.02	63.60	65.92	498594
2022-02-01	66.02	66.87	65.18	66.31	369523
2022-02-02	65.18	65.55	63.38	64.17	646991
2022-02-03	63.92	64.90	62.83	64.68	330347
2022-02-04	64.19	64.59	62.81	63.71	330771
2022-02-07	63.54	64.11	62.93	63.66	208457
2022-02-08	64.11	64.29	63.57	63.83	230947
2022-02-09	63.84	64.50	63.47	64.13	348940
2022-02-10	63.64	64.31	63.10	63.81	462084
2022-02-11	64.15	65.70	63.85	65.14	289453
2022-02-14	65.28	65.28	63.51	64.54	286677
2022-02-15	64.43	65.31	63.71	64.01	261600
2022-02-16	64.25	64.87	63.82	64.71	321476
2022-02-17	64.56	64.86	63.41	63.84	529987
2022-02-18	63.42	64.41	62.61	62.89	443010
2022-02-22	63.08	64.17	62.25	63.84	420675
2022-02-23	64.17	64.24	62.76	62.85	307101
2022-02-24	63.11	64.59	62.30	64.55	685555
2022-02-25	65.22	66.68	65.00	66.17	403915
2022-02-28	65.69	67.31	65.40	67.11	461724
2022-03-01	67.40	67.62	65.37	66.01	587323
2022-03-02	66.20	67.62	65.96	67.13	405426
2022-03-03	67.56	69.02	67.15	68.98	370100
2022-03-04	68.60	70.82	68.46	70.79	353055
2022-03-07	70.82	71.67	69.40	71.55	317049
2022-03-08	71.83	72.09	70.20	70.21	526808
2022-03-09	70.80	71.10	68.45	67.92	544012
2022-03-10	67.59	68.45	67.40	68.23	289641
2022-03-11	68.33	68.89	67.83	68.63	256880
2022-03-14	69.30	69.30	67.16	67.93	302753
2022-03-15	68.47	68.56	67.31	67.79	462579
2022-03-16	67.64	68.06	65.80	67.09	331802
2022-03-17	66.77	68.27	66.47	67.36	396133
2022-03-18	67.97	67.99	65.55	66.35	918031
2022-03-21	66.30	67.88	66.01	67.67	294706
2022-03-22	68.21	68.21	66.80	67.27	253177
2022-03-23	67.20	67.50	66.39	66.88	396464
2022-03-24	67.25	67.44	66.79	67.13	306526
2022-03-25	67.32	69.28	67.21	69.20	299056
2022-03-28	68.96	69.80	68.58	69.47	224314
2022-03-29	69.83	71.13	69.23	70.98	292987
2022-03-30	70.99	71.80	70.60	71.76	369935
2022-03-31	71.64	72.41	71.36	71.76	357408
2022-04-01	71.74	72.72	71.22	72.63	334673
2022-04-04	72.31	72.45	70.67	72.14	633185
2022-04-05	72.23	73.25	72.16	73.20	350824
2022-04-06	73.30	74.68	73.10	74.55	399930
2022-04-07	74.88	74.88	73.46	74.62	398914
2022-04-08	75.00	76.06	74.29	76.05	272382
2022-04-11	76.49	76.49	74.96	75.80	466641
2022-04-12	75.73	76.00	75.00	75.85	614047
2022-04-13	75.84	76.17	73.62	74.82	662224
2022-04-14	75.18	76.55	74.05	75.49	526423
2022-04-18	76.31	78.29	75.97	76.55	783718
2022-04-19	76.80	78.45	76.35	78.09	460449
2022-04-20	78.54	79.24	77.86	78.07	390226
2022-04-21	77.85	78.99	77.39	77.99	321107
2022-04-22	77.74	77.94	76.74	77.00	247683
2022-04-25	77.20	77.20	74.09	75.30	465083
2022-04-26	75.33	76.79	74.77	75.23	401713
2022-04-27	75.24	76.08	74.45	74.63	437869
2022-04-28	75.21	75.48	74.22	74.67	237865
2022-04-29	74.52	74.54	72.53	72.75	639794
2022-05-02	73.37	73.72	72.26	72.79	622212
2022-05-03	72.88	73.78	72.11	72.14	241785
2022-05-04	72.17	74.59	72.17	74.35	344374
2022-05-05	74.25	75.08	72.68	73.52	490150
2022-05-06	72.71	74.34	72.52	73.95	586284
2022-05-09	73.40	76.48	73.40	75.55	573560
2022-05-10	75.42	76.38	73.62	74.45	385549
2022-05-11	74.78	75.58	73.82	74.13	413973
2022-05-12	74.29	74.80	72.90	74.75	382900
2022-05-13	74.90	75.01	73.36	74.50	443432
2022-05-16	74.78	75.59	73.86	75.39	242167
2022-05-17	75.92	77.07	74.29	77.02	329442
2022-05-18	78.04	78.12	76.16	76.72	456791
2022-05-19	76.26	76.70	75.30	75.84	475707
2022-05-20	76.02	76.02	74.48	75.36	404403
2022-05-23	76.08	76.77	75.16	75.51	253206
2022-05-24	75.52	78.08	75.19	77.93	355826
2022-05-25	77.93	78.83	77.20	78.18	468332
2022-05-26	78.39	78.79	77.69	78.32	229828
2022-05-27	78.24	78.86	77.63	78.84	284276
2022-05-31	78.75	78.75	77.15	78.30	630481
2022-06-01	78.32	78.32	76.93	77.80	263113
2022-06-02	78.19	78.27	76.19	78.20	244427
2022-06-03	77.93	78.32	77.34	77.61	203571
2022-06-06	78.40	78.42	77.63	78.28	209372
2022-06-07	78.39	78.83	77.69	78.67	208446
2022-06-08	78.66	78.66	77.58	77.02	422196
2022-06-09	77.13	77.48	75.84	75.99	236744
2022-06-10	75.47	77.54	75.30	76.96	296371
2022-06-13	76.03	76.53	73.35	73.66	523497
2022-06-14	73.00	74.14	71.81	72.97	461469
2022-06-15	73.27	73.88	72.06	72.26	300147
2022-06-16	71.87	72.22	70.96	71.69	244041
2022-06-17	72.20	72.43	69.84	70.67	658480
2022-06-21	70.91	72.34	70.07	71.89	295916
2022-06-22	71.29	72.71	71.07	71.93	332136
2022-06-23	71.75	72.64	71.72	72.13	351660
2022-06-24	72.13	74.11	72.09	73.25	847848
2022-06-27	73.87	75.25	73.70	74.99	261944
2022-06-28	75.14	75.97	74.35	74.39	230488
2022-06-29	74.38	74.65	73.51	74.19	233824
2022-06-30	73.98	74.71	73.50	74.37	293636
2022-07-01	74.48	76.38	74.08	76.32	228137
2022-07-05	76.05	76.12	71.54	72.36	455589
2022-07-06	72.06	73.32	71.11	72.81	282431
2022-07-07	72.83	73.05	71.84	71.90	211031
2022-07-08	72.37	72.37	71.33	71.39	226465
2022-07-11	71.33	72.07	70.65	70.98	274211
2022-07-12	70.38	71.46	70.02	70.37	171866
2022-07-13	70.00	70.58	69.51	69.97	240918
2022-07-14	68.74	69.97	68.74	69.81	196873
2022-07-15	70.46	70.94	69.05	70.71	303491
2022-07-18	71.06	71.20	70.12	70.16	213373
2022-07-19	70.36	71.12	70.36	70.92	233706
2022-07-20	71.00	71.00	69.39	69.88	321811
2022-07-21	69.36	69.86	68.71	69.57	247915
2022-07-22	69.76	70.19	68.79	70.09	323618
2022-07-25	69.94	71.47	69.78	71.38	280301
2022-07-26	70.96	71.98	70.96	71.88	236787
2022-07-27	71.99	72.47	71.26	72.17	236569
2022-07-28	73.09	74.57	72.57	74.40	211292
2022-07-29	74.13	75.77	74.13	75.24	308374
2022-08-01	74.70	75.62	74.10	75.12	269958
2022-08-02	75.12	75.41	74.06	74.13	195115
2022-08-03	74.10	74.10	71.79	73.69	224674
2022-08-04	73.52	74.26	73.10	73.16	283317
2022-08-05	72.70	73.24	71.67	72.31	296278
2022-08-08	72.98	73.61	72.83	73.42	289608
2022-08-09	73.76	74.90	73.34	74.74	318738
2022-08-10	74.90	75.31	74.52	74.66	197540
2022-08-11	74.85	75.11	74.11	74.16	209187
2022-08-12	74.63	75.71	74.49	75.63	168625
2022-08-15	75.63	76.40	75.15	76.28	155870
2022-08-16	76.28	77.68	76.06	77.40	207469
2022-08-17	77.40	77.59	76.47	76.57	252718
2022-08-18	76.49	77.11	76.44	76.70	153122
2022-08-19	76.64	77.20	76.26	76.47	291826
2022-08-22	76.23	76.23	74.48	74.57	213607
2022-08-23	74.12	74.58	73.57	74.12	204429
2022-08-24	74.26	74.26	72.52	73.52	256455
2022-08-25	73.14	74.48	73.09	74.46	185135
2022-08-26	74.48	74.73	72.95	72.98	224757
2022-08-29	72.65	72.89	72.01	72.45	136545
2022-08-30	72.38	72.38	70.50	70.64	264819
2022-08-31	70.10	70.93	69.10	69.89	370429
2022-09-01	69.88	70.28	68.90	69.84	429174
2022-09-02	70.20	70.54	68.80	69.01	240303
2022-09-06	69.28	69.64	68.33	68.73	209878
2022-09-07	68.39	70.07	68.39	70.06	220126
2022-09-08	69.43	69.89	69.07	68.91	182702
2022-09-09	70.45	70.53	69.39	70.29	344785
2022-09-12	70.50	71.72	70.39	71.70	286823
2022-09-13	70.90	71.14	68.70	69.14	280366
2022-09-14	69.22	70.27	69.12	69.91	217975
2022-09-15	69.59	69.59	68.50	68.83	185004
2022-09-16	68.72	69.42	68.53	69.26	414198
2022-09-19	68.94	70.62	68.90	70.60	205285
2022-09-20	69.96	70.19	68.64	69.49	337172
2022-09-21	69.94	70.66	68.57	68.62	220068
2022-09-22	68.63	69.63	67.76	69.43	226044
2022-09-23	68.69	68.88	67.17	67.94	198966
2022-09-26	67.88	67.93	65.78	66.67	249640
2022-09-27	67.01	67.19	64.77	64.91	226601
2022-09-28	65.75	66.49	64.75	65.87	300878
2022-09-29	65.39	65.39	63.12	64.02	329499
2022-09-30	64.56	64.66	62.22	62.33	366070
2022-10-03	63.31	64.66	62.79	64.10	215852
2022-10-04	64.16	65.72	64.11	65.67	265703
2022-10-05	64.71	64.71	63.62	64.38	212706
2022-10-06	64.17	64.17	62.92	62.97	286728
2022-10-07	63.01	63.01	61.64	62.00	286815
2022-10-10	62.32	63.08	61.95	62.04	216888
2022-10-11	61.76	64.23	61.52	63.62	398109
2022-10-12	63.39	63.39	62.31	62.94	250945
2022-10-13	62.07	65.40	62.02	65.36	382593
2022-10-14	65.59	66.05	63.16	63.20	321812
2022-10-17	64.23	66.02	63.86	64.70	306602
2022-10-18	65.47	66.49	65.38	65.86	334525
2022-10-19	64.92	65.82	64.72	65.49	291439
2022-10-20	65.91	65.91	64.71	64.80	423100
2022-10-21	65.39	65.62	63.94	65.36	409229
2022-10-24	65.66	66.66	65.43	65.60	226621
2022-10-25	65.62	67.06	65.62	66.90	282703
2022-10-26	67.59	68.39	67.00	67.93	346102
2022-10-27	68.51	70.36	68.28	69.10	344365
2022-10-28	69.60	70.17	69.26	69.70	445222
2022-10-31	69.64	70.64	69.29	69.81	429842
2022-11-01	69.87	70.76	69.25	70.35	229041
2022-11-02	69.86	71.56	69.13	69.18	326858
2022-11-03	68.32	68.35	67.49	67.93	221461
2022-11-04	67.93	69.22	67.51	68.48	200815
2022-11-07	68.41	68.41	66.12	67.43	294743
2022-11-08	67.56	68.44	67.31	67.98	205403
2022-11-09	67.76	69.19	67.43	68.41	375792
2022-11-10	70.08	71.43	69.66	71.11	353668
2022-11-11	71.26	71.57	70.41	70.54	343786
2022-11-14	70.68	71.06	69.47	69.55	310318
2022-11-15	69.90	70.60	69.31	70.01	275318
2022-11-16	69.29	69.87	66.52	67.76	483667
2022-11-17	67.07	68.60	66.88	68.60	323940
2022-11-18	69.69	71.00	69.11	70.86	422234
2022-11-21	70.57	72.86	70.57	72.45	319557
2022-11-22	72.62	73.31	72.35	73.29	244909
2022-11-23	73.09	73.78	72.54	73.66	228222
2022-11-25	73.99	74.91	73.93	74.67	99410
2022-11-28	74.12	74.53	72.75	73.67	222753
2022-11-29	73.33	73.87	72.95	73.12	180775
2022-11-30	72.87	74.20	72.01	74.10	327675
2022-12-01	74.52	74.52	70.75	71.19	420263
2022-12-02	70.81	70.97	67.90	68.74	827733
2022-12-05	67.02	67.34	64.08	65.13	819177
2022-12-06	65.26	67.64	64.96	67.52	557509
2022-12-07	67.66	69.15	67.47	68.79	355559
2022-12-08	68.23	69.12	67.78	68.09	244138
2022-12-09	67.72	68.37	67.46	67.70	217116
2022-12-12	66.87	68.45	66.86	68.42	340088
2022-12-13	68.61	70.21	67.81	68.00	681899
2022-12-14	68.30	69.14	67.75	67.85	340987
2022-12-15	67.84	67.94	66.13	66.87	234036
2022-12-16	65.88	66.66	64.65	65.80	1219554
2022-12-19	66.06	66.66	65.88	66.40	214212
2022-12-20	66.47	67.08	66.19	66.56	215112
2022-12-21	66.87	68.35	66.87	68.34	317559
2022-12-22	68.09	68.71	67.20	68.47	266385
2022-12-23	68.60	70.00	68.30	69.70	266044
2022-12-27	69.91	70.06	69.23	69.93	141341
2022-12-28	70.33	70.54	69.28	69.28	176221
2022-12-29	69.57	70.81	69.33	70.19	248791
2022-12-30	69.84	70.11	68.25	68.86	205928
2023-01-03	69.51	69.68	67.93	69.46	244422
2023-01-04	69.91	71.67	69.36	70.81	238881
2023-01-05	70.45	70.45	69.20	70.09	217496
2023-01-06	71.10	72.24	71.10	72.11	204647
2023-01-09	71.90	72.09	70.86	71.68	203790
2023-01-10	71.52	72.27	71.25	72.03	175069
2023-01-11	72.12	73.02	72.12	72.82	263830
2023-01-12	73.07	73.44	72.60	72.83	225148
2023-01-13	72.68	73.40	71.99	73.12	161684
2023-01-17	72.57	73.38	71.25	71.64	222887
2023-01-18	71.64	72.36	70.12	70.39	203342
2023-01-19	70.13	70.66	69.53	70.16	264038
2023-01-20	70.38	70.53	68.90	70.00	229638
2023-01-23	70.29	71.01	69.73	70.40	182592
2023-01-24	70.29	71.28	69.58	71.03	186539
2023-01-25	70.45	71.42	70.13	71.06	221558
2023-01-26	70.90	71.31	70.66	71.06	132723
2023-01-27	71.20	71.68	70.81	71.31	153711
2023-01-30	71.11	71.76	70.86	70.94	182789
2023-01-31	71.30	72.71	71.13	72.22	636796
2023-02-01	75.75	75.75	72.05	74.25	759227
2023-02-02	74.25	75.83	73.81	74.50	473904
2023-02-03	74.54	75.62	72.89	75.59	352413
2023-02-06	75.30	75.61	74.11	75.21	247957
2023-02-07	74.05	74.85	73.20	74.44	230480
2023-02-08	73.70	74.07	72.50	72.67	232422
2023-02-09	72.73	73.19	71.38	71.68	179142
2023-02-10	71.75	72.87	71.53	72.77	239501
2023-02-13	72.77	73.28	71.86	73.09	202784
2023-02-14	72.73	72.73	71.33	71.57	212864
2023-02-15	71.00	72.25	70.52	71.99	243059
2023-02-16	71.10	72.56	70.50	71.81	212389
2023-02-17	72.31	73.06	71.51	72.92	255929
2023-02-21	72.21	72.44	71.50	71.67	167378
2023-02-22	71.99	72.54	71.54	72.10	227561
2023-02-23	72.20	72.65	71.51	71.91	248426
2023-02-24	71.23	71.76	70.56	71.64	176158
2023-02-27	71.96	72.59	70.93	71.23	144258
2023-02-28	70.89	71.72	70.28	70.40	346264
2023-03-01	70.01	70.63	69.06	70.45	293199
2023-03-02	70.05	70.05	69.20	69.71	276419
2023-03-03	70.13	70.22	69.27	69.98	390463
2023-03-06	69.89	70.48	68.68	68.77	888075
2023-03-07	68.90	68.95	67.50	68.04	427653
2023-03-08	68.25	68.77	67.75	67.61	251818
2023-03-09	67.68	68.15	67.11	67.23	296889
2023-03-10	67.17	67.20	65.60	66.48	281720
2023-03-13	65.98	68.86	65.98	67.89	276799
2023-03-14	68.94	70.37	68.69	69.65	486966
2023-03-15	68.92	70.14	68.49	69.54	323886
2023-03-16	69.07	71.82	69.07	71.06	392389
2023-03-17	70.84	70.86	69.28	70.01	677642
2023-03-20	70.48	71.64	70.28	70.31	252423
2023-03-21	70.66	70.83	68.11	68.88	240559
2023-03-22	69.01	69.37	67.34	67.41	231922
2023-03-23	67.21	68.25	66.44	66.82	243224
2023-03-24	66.82	69.22	66.68	69.21	204660
2023-03-27	69.80	70.05	69.11	69.28	231551
2023-03-28	68.80	69.80	68.72	69.24	195626
2023-03-29	69.15	70.67	69.15	70.28	262627
2023-03-30	70.56	70.92	69.97	70.83	227180
2023-03-31	71.18	71.44	69.76	70.14	461047
2023-04-03	69.80	70.30	69.37	69.64	254381
2023-04-04	69.74	69.86	68.87	69.57	216549
2023-04-05	69.77	71.58	69.77	71.52	398571
2023-04-06	71.97	71.97	70.63	71.09	227263
2023-04-10	70.69	71.51	70.49	71.34	255432
2023-04-11	71.35	72.07	70.77	71.07	178411
2023-04-12	71.31	71.54	69.67	69.74	250573
2023-04-13	69.50	69.85	67.77	69.31	303938
2023-04-14	69.10	69.33	67.89	68.01	264207
2023-04-17	68.19	70.15	68.12	69.66	268788
2023-04-18	69.57	69.80	68.10	69.02	197656
2023-04-19	69.39	70.05	69.15	69.95	170683
2023-04-20	70.60	70.60	69.50	69.78	165085
2023-04-21	70.17	70.33	69.23	69.91	160720
2023-04-24	70.20	70.24	69.34	69.63	142905
2023-04-25	69.25	70.00	69.16	69.83	155089
2023-04-26	69.25	69.56	67.10	67.65	314567
2023-04-27	67.71	68.76	67.29	68.74	174184
2023-04-28	68.74	68.96	67.50	67.73	253353
2023-05-01	67.78	68.74	67.58	67.64	199154
2023-05-02	67.10	67.61	65.93	66.64	301011
2023-05-03	67.44	69.19	67.20	67.70	490646
2023-05-04	67.51	68.45	66.41	68.39	234140
2023-05-05	68.71	69.67	67.92	69.56	321089
2023-05-08	69.55	69.93	68.04	68.32	210929
2023-05-09	68.33	68.60	67.48	68.44	195899
2023-05-10	69.13	69.99	68.39	69.32	320079
2023-05-11	69.12	69.37	68.14	68.61	168792
2023-05-12	68.92	69.23	68.08	69.09	216285
2023-05-15	69.34	69.34	67.87	68.03	178519
2023-05-16	68.19	68.54	67.01	67.24	204488
2023-05-17	67.55	68.17	67.16	68.05	245801
2023-05-18	67.58	67.98	67.27	67.79	260675
2023-05-19	68.32	68.40	67.61	68.00	210331
2023-05-22	68.02	68.35	67.58	67.89	184540
2023-05-23	67.91	68.94	67.10	68.03	193186
2023-05-24	67.91	67.98	66.01	66.04	335189
2023-05-25	66.00	66.32	64.69	65.65	255971
2023-05-26	65.67	65.87	64.67	65.72	198742
2023-05-30	65.76	65.90	64.53	64.88	211110
2023-05-31	65.03	65.04	64.11	64.57	273830
2023-06-01	64.82	64.82	63.47	63.59	236387
2023-06-02	63.73	65.57	63.58	65.51	312089
2023-06-05	65.11	65.35	64.19	64.64	232179
2023-06-06	65.04	65.90	64.60	65.49	292841
2023-06-07	65.86	68.04	65.58	68.01	378322
2023-06-08	67.77	67.77	66.64	66.59	262360
2023-06-09	66.62	66.62	65.68	66.09	268464
2023-06-12	66.00	66.37	65.09	65.66	247313
2023-06-13	65.37	66.58	65.37	66.11	201323
2023-06-14	64.30	65.22	63.75	63.97	980934
2023-06-15	63.85	64.05	63.34	63.69	526470
2023-06-16	64.11	64.14	62.97	63.49	611289
2023-06-20	63.45	63.75	62.62	63.00	484183
2023-06-21	62.97	64.25	62.27	63.93	330644
2023-06-22	64.01	64.11	63.40	63.82	369357
2023-06-23	63.77	64.12	62.37	62.71	476042
2023-06-26	62.91	63.59	62.43	62.98	328250
2023-06-27	62.95	63.59	62.56	63.09	240493
2023-06-28	62.71	63.50	62.40	62.58	284399
2023-06-29	62.42	63.13	62.32	63.02	320577
2023-06-30	63.43	63.94	63.04	63.44	443791
2023-07-03	63.03	63.83	63.03	63.50	139622
2023-07-05	63.36	64.34	63.13	63.65	272311
2023-07-06	63.10	63.22	62.28	62.45	447144
2023-07-07	62.27	62.81	61.78	62.14	467874
2023-07-10	62.24	63.07	62.20	62.98	346204
2023-07-11	63.17	63.37	62.74	63.19	809071
2023-07-12	64.13	64.56	63.70	63.86	522900
2023-07-13	63.66	64.16	63.62	63.85	602462
2023-07-14	63.64	63.73	62.41	63.03	457015
2023-07-17	63.03	63.53	62.40	63.16	315752
2023-07-18	63.21	64.22	62.50	63.51	849102
2023-07-19	63.86	64.37	63.38	64.27	482775
2023-07-20	64.56	65.50	64.28	65.43	230080
2023-07-21	65.68	65.94	65.02	65.23	547050
2023-07-24	65.23	65.51	64.55	65.37	291500
2023-07-25	65.18	65.51	64.65	65.15	656706
2023-07-26	65.15	65.89	64.75	65.24	580541
2023-07-27	65.19	65.41	63.51	63.89	544019
2023-07-28	64.34	64.34	63.28	63.42	221036
2023-07-31	63.64	63.94	63.02	63.57	343373
2023-08-01	63.47	63.82	62.00	62.05	301706
2023-08-02	61.30	62.00	59.48	61.34	844244
2023-08-03	60.99	61.32	60.20	60.68	518097
2023-08-04	60.59	61.33	60.36	60.77	407334
2023-08-07	60.77	61.18	60.23	60.84	260711
2023-08-08	60.69	60.88	59.58	60.05	266443
2023-08-09	59.82	60.71	59.78	60.24	292021
2023-08-10	60.24	60.71	59.96	59.98	333213
2023-08-11	60.16	60.30	59.82	59.98	174452
2023-08-14	59.98	59.98	58.75	58.88	275611
2023-08-15	58.50	58.76	58.00	58.63	303343
2023-08-16	58.84	59.20	58.73	59.03	361557
2023-08-17	59.04	59.48	59.01	59.24	340614
2023-08-18	59.37	59.87	59.02	59.15	272831
2023-08-21	59.00	59.24	58.37	58.90	304872
2023-08-22	58.47	59.18	58.41	58.99	250337
2023-08-23	59.08	59.11	58.50	58.85	413009
2023-08-24	58.56	59.34	58.50	58.57	265854
2023-08-25	58.77	59.06	58.47	58.85	267033
2023-08-28	58.87	59.40	58.79	59.07	299587
2023-08-29	59.26	59.56	58.94	59.47	277492
2023-08-30	59.50	59.97	59.20	59.26	239901
2023-08-31	59.17	59.50	58.32	58.41	417873
2023-09-01	58.80	59.16	58.44	58.73	258338
2023-09-05	58.30	58.36	57.28	57.47	426397
2023-09-06	57.60	58.49	57.29	58.46	457531
2023-09-07	59.22	60.11	58.97	58.67	347090
2023-09-08	58.68	59.11	58.48	58.95	234815
2023-09-11	59.08	59.93	59.08	59.37	473991
2023-09-12	59.29	59.90	59.14	59.77	208971
2023-09-13	59.87	60.56	59.72	60.37	565847
2023-09-14	60.75	61.19	60.34	60.68	317919
2023-09-15	60.49	61.18	60.26	60.65	1025313
2023-09-18	60.55	60.58	59.76	59.89	258980
2023-09-19	60.02	60.25	58.98	59.00	332124
2023-09-20	59.26	59.69	58.73	58.76	253070
2023-09-21	59.01	59.07	58.24	58.53	371306
2023-09-22	58.34	58.87	58.12	58.37	300166
2023-09-25	58.10	58.66	57.56	58.54	283934
2023-09-26	58.25	58.51	57.19	57.24	405260
2023-09-27	57.13	57.35	56.09	56.30	412289
2023-09-28	56.49	56.58	55.34	55.90	388750
2023-09-29	57.05	57.78	56.35	56.58	414253
2023-10-02	56.46	56.46	54.41	54.75	618608
2023-10-03	54.53	55.46	53.77	55.32	443106
2023-10-04	55.41	56.11	54.92	55.73	468218
2023-10-05	55.58	56.93	55.30	56.84	373994
2023-10-06	56.39	57.85	56.02	57.50	480612
2023-10-09	57.50	58.51	57.44	57.96	350770
2023-10-10	58.17	58.66	58.14	58.39	273162
2023-10-11	58.54	58.79	58.28	58.60	245344
2023-10-12	58.51	58.51	57.32	57.58	256086
2023-10-13	57.59	58.18	57.31	57.66	239826
2023-10-16	58.12	58.63	57.63	58.41	270245
2023-10-17	58.10	59.61	58.10	59.43	470902
2023-10-18	59.09	59.45	58.69	58.86	262068
2023-10-19	58.45	58.94	57.49	57.56	533574
2023-10-20	57.83	58.29	57.51	57.61	344002
2023-10-23	57.24	57.49	56.30	56.52	358717
2023-10-24	56.87	57.56	55.40	55.49	323265
2023-10-25	55.11	55.55	54.74	55.37	302123
2023-10-26	55.80	56.01	55.35	55.52	284016
2023-10-27	55.35	55.71	54.24	54.80	351516
2023-10-30	55.20	55.67	54.15	54.99	234843
2023-10-31	55.03	55.64	54.70	55.63	352225
2023-11-01	55.77	57.03	54.95	56.82	410769
2023-11-02	57.04	58.43	56.93	58.19	256746
2023-11-03	59.21	60.05	58.87	59.39	380679
2023-11-06	58.99	59.09	58.00	58.14	263854
2023-11-07	58.18	58.41	57.60	57.88	236381
2023-11-08	57.79	57.79	56.46	57.05	211896
2023-11-09	57.55	57.74	56.96	57.16	266900
2023-11-10	57.34	57.35	56.60	56.92	232828
2023-11-13	57.08	57.65	56.54	57.23	213248
2023-11-14	58.60	59.72	58.60	59.64	431385
2023-11-15	59.44	60.50	59.05	59.91	401881
2023-11-16	60.54	60.54	58.92	59.74	398117
2023-11-17	60.02	61.36	59.59	61.36	391069
2023-11-20	61.13	61.15	60.25	60.96	350797
2023-11-21	60.81	60.90	59.59	59.76	416513
2023-11-22	60.17	60.66	59.59	60.53	294429
2023-11-24	60.54	60.95	60.34	60.73	116218
2023-11-27	60.73	60.94	59.91	60.91	320405
2023-11-28	60.90	61.68	60.33	61.33	319475
2023-11-29	61.53	61.96	60.69	60.92	261849
2023-11-30	61.07	61.35	60.49	61.01	513552
2023-12-01	60.80	62.09	60.53	61.88	427965
2023-12-04	61.59	62.91	61.59	62.57	457279
2023-12-05	62.42	62.60	61.53	61.84	275917
2023-12-06	62.19	63.47	62.07	63.45	396242
2023-12-07	63.34	64.15	63.19	63.15	532045
2023-12-08	63.23	63.41	62.65	62.88	266416
2023-12-11	62.61	63.39	62.26	63.38	389879
2023-12-12	63.44	63.94	62.41	63.90	1108766
2023-12-13	63.64	65.57	63.37	65.30	566841
2023-12-14	65.71	66.48	64.54	64.66	955957
2023-12-15	64.66	64.69	62.56	62.93	1396698
2023-12-18	63.33	63.46	62.61	62.80	346332
2023-12-19	63.04	63.83	62.94	63.58	461438
2023-12-20	63.62	64.21	62.57	62.70	353687
2023-12-21	62.88	63.34	62.39	62.99	322400
2023-12-22	63.24	64.66	62.99	63.78	466422
2023-12-26	63.77	64.08	63.28	63.30	626331
2023-12-27	63.40	63.40	62.35	62.58	345070
2023-12-28	62.27	63.07	62.27	62.41	279223
2023-12-29	62.09	62.58	61.87	62.34	380353
2024-01-02	62.34	64.14	62.09	63.76	481176
2024-01-03	63.76	64.64	63.03	63.68	499868
2024-01-04	63.90	63.93	62.74	63.08	798794
2024-01-05	62.61	63.43	62.32	62.70	397112
2024-01-08	62.80	63.19	62.24	63.06	325967
2024-01-09	62.48	62.48	61.65	61.74	419821
2024-01-10	61.76	61.91	61.26	61.41	354926
2024-01-11	61.12	61.12	59.53	59.84	530544
2024-01-12	60.57	60.77	59.87	60.09	257987
2024-01-16	60.09	60.09	58.81	59.00	598827
2024-01-17	58.47	59.30	57.89	58.41	482214
2024-01-18	58.41	58.54	57.60	58.20	432891
2024-01-19	58.47	58.82	57.63	58.79	512063
2024-01-22	59.22	60.52	58.85	60.17	953501
2024-01-23	60.37	60.99	59.95	60.81	924683
2024-01-24	61.29	61.48	59.07	59.50	848209
2024-01-25	60.15	60.15	58.51	58.83	683964
2024-01-26	59.14	59.36	58.11	58.15	371014
2024-01-29	58.11	58.76	57.77	58.53	510626
2024-01-30	58.36	58.53	57.83	58.03	576324
2024-01-31	58.46	58.52	56.36	56.77	3158687
2024-02-01	57.71	59.37	57.15	59.27	1649162
2024-02-02	58.49	59.49	57.98	59.00	831182
2024-02-05	58.25	58.73	57.47	58.03	782445
2024-02-06	57.87	58.25	57.33	57.95	532665
2024-02-07	57.97	58.24	57.53	57.86	485317
2024-02-08	57.77	58.74	57.43	58.46	1202284
2024-02-09	58.18	58.55	57.97	58.35	441064
2024-02-12	58.35	59.45	58.35	59.34	359787
2024-02-13	58.12	58.47	56.99	57.74	525648
2024-02-14	57.92	58.66	57.13	58.50	637087
2024-02-15	58.77	60.22	58.77	60.03	533263
2024-02-16	59.97	60.10	59.21	59.42	409276
2024-02-20	59.34	60.70	59.34	59.81	609549
2024-02-21	59.58	60.12	59.27	59.73	404291
2024-02-22	59.06	59.65	58.42	59.60	439131
2024-02-23	59.50	59.72	58.86	59.14	474925
2024-02-26	58.71	58.74	57.94	58.53	292965
2024-02-27	58.81	59.11	58.59	59.07	196560
2024-02-28	58.80	59.48	58.80	59.37	316663
2024-02-29	59.79	59.81	59.09	59.32	421815
2024-03-01	59.08	59.78	58.51	59.61	272320
2024-03-04	59.47	60.97	59.47	60.91	308041
2024-03-05	61.12	61.57	60.41	60.74	309260
2024-03-06	61.27	61.28	60.35	60.74	435719
2024-03-07	61.18	61.61	60.87	60.40	297264
2024-03-08	60.89	61.07	60.49	60.70	550458
2024-03-11	60.48	61.36	60.48	61.16	384599
2024-03-12	60.85	61.21	60.51	60.97	381223
2024-03-13	60.84	61.33	60.31	60.41	383389
2024-03-14	60.05	60.20	59.22	59.81	481531
2024-03-15	59.51	60.33	59.25	59.59	1228992
2024-03-18	59.59	59.72	58.67	58.88	302096
2024-03-19	58.99	59.72	58.82	59.26	276416
2024-03-20	58.99	60.21	58.99	59.96	278840
2024-03-21	60.00	60.43	59.62	59.66	319157
2024-03-22	60.08	60.08	59.44	59.77	287586
2024-03-25	60.12	60.36	59.48	59.86	286766
2024-03-26	60.02	60.02	58.96	59.53	276789
2024-03-27	59.86	60.68	59.86	60.57	404914
2024-03-28	60.75	61.68	60.75	61.37	361643
2024-04-01	61.43	61.60	60.57	60.95	282344
2024-04-02	60.66	61.47	60.66	61.04	326650
2024-04-03	60.70	60.92	60.31	60.42	249016
2024-04-04	61.04	61.04	59.60	59.90	290035
2024-04-05	59.44	59.72	58.99	59.34	285340
2024-04-08	59.40	60.05	59.40	60.04	295284
2024-04-09	60.30	60.64	59.91	60.30	248770
2024-04-10	59.14	59.17	57.96	58.48	249920
2024-04-11	58.60	58.87	57.90	58.69	285221
2024-04-12	59.00	59.94	58.52	58.66	487875
2024-04-15	58.84	59.02	57.69	58.39	337726
2024-04-16	57.94	58.41	57.27	58.14	394746
2024-04-17	58.50	58.99	58.12	58.18	396271
2024-04-18	58.38	59.47	58.23	59.40	371026
2024-04-19	59.46	61.19	59.46	60.91	477161
2024-04-22	60.89	61.76	60.65	61.38	225785
2024-04-23	60.36	61.53	60.36	61.17	304999
2024-04-24	60.63	62.15	60.45	62.05	567119
2024-04-25	62.05	62.15	61.30	61.75	331780
2024-04-26	61.56	62.39	61.27	61.40	361004
2024-04-29	61.63	62.01	61.50	61.61	311528
2024-04-30	61.47	62.15	60.93	61.79	445255
2024-05-01	62.10	63.21	61.40	61.90	501405
2024-05-02	61.02	62.31	60.97	61.68	556618
2024-05-03	62.37	62.47	61.04	61.31	441248
2024-05-06	61.81	61.81	61.06	61.17	472067
2024-05-07	61.24	62.09	61.10	61.81	367278
2024-05-08	61.69	62.06	61.30	61.58	499681
2024-05-09	61.64	61.94	61.44	61.67	377140
2024-05-10	61.89	62.10	61.17	61.88	259492
2024-05-13	62.15	62.61	62.02	62.20	356471
2024-05-14	62.75	62.86	61.75	61.85	258152
2024-05-15	62.50	62.50	61.90	62.01	269663
2024-05-16	61.96	62.32	61.70	62.31	251304
2024-05-17	62.29	62.63	61.89	62.59	286793
2024-05-20	62.50	62.97	62.40	62.91	214885
2024-05-21	62.94	63.50	62.82	63.24	281462
2024-05-22	62.96	63.07	61.84	62.01	264463
2024-05-23	61.63	61.65	60.13	60.26	260212
2024-05-24	60.48	60.66	59.55	59.68	237946
2024-05-28	59.98	60.29	59.23	59.33	318392
2024-05-29	58.77	59.24	58.49	59.10	230408
2024-05-30	59.38	60.10	59.32	59.96	237625
2024-05-31	60.15	61.34	60.05	61.29	341086
2024-06-03	61.46	62.09	61.23	61.31	257885
2024-06-04	61.00	61.72	60.79	61.64	285100
2024-06-05	61.50	61.79	60.51	60.59	342133
2024-06-06	60.19	60.62	59.98	60.12	192994
2024-06-07	59.55	60.17	59.34	59.74	232488
2024-06-10	59.50	60.01	59.09	59.15	259620
2024-06-11	58.71	59.44	58.50	59.02	217502
2024-06-12	59.87	59.88	58.48	58.65	304711
2024-06-13	58.56	58.94	57.96	58.21	390919
2024-06-14	57.77	58.61	57.77	58.47	514239
2024-06-17	58.09	59.04	58.09	58.59	283198
2024-06-18	58.56	58.84	58.19	58.41	514763
2024-06-20	58.23	59.05	58.23	58.59	240488
2024-06-21	58.70	59.12	58.39	58.60	935860
2024-06-24	58.65	59.39	58.65	59.28	248243
2024-06-25	59.34	59.46	58.66	58.91	290374
2024-06-26	58.90	59.22	58.27	59.21	342957
2024-06-27	59.39	60.16	59.23	60.10	321757
2024-06-28	60.43	60.89	60.19	60.73	1068973
2024-07-01	60.88	61.49	60.05	60.32	306871
2024-07-02	60.31	60.85	60.14	60.59	243005
2024-07-03	60.75	60.79	59.93	60.04	98519
2024-07-05	59.97	60.41	59.65	59.76	177912
2024-07-08	59.96	60.26	59.10	59.15	283763
2024-07-09	59.00	59.38	58.64	59.21	500590
2024-07-10	59.56	59.74	59.00	59.72	293543
2024-07-11	60.53	62.13	60.27	61.61	362552
2024-07-12	62.00	62.96	61.95	62.16	360524
2024-07-15	62.40	62.86	62.02	62.44	313230
2024-07-16	62.90	64.63	62.84	64.53	416704
2024-07-17	64.68	66.30	64.63	65.92	339451
2024-07-18	65.52	66.37	65.26	65.51	436613
2024-07-19	65.66	65.66	64.53	65.50	228403
2024-07-22	65.70	66.11	65.31	66.05	215815
2024-07-23	66.15	66.77	65.48	66.15	374756
2024-07-24	66.46	67.11	66.25	66.67	454242
2024-07-25	66.94	68.02	66.80	67.13	503392
2024-07-26	67.67	67.95	67.04	67.77	495753
2024-07-29	67.84	67.98	67.00	67.27	481106
2024-07-30	67.50	67.63	66.88	67.58	501343
2024-07-31	65.67	67.35	65.25	66.59	719461
2024-08-01	66.58	67.09	64.88	66.27	347892
2024-08-02	66.13	66.94	65.01	66.11	609631
2024-08-05	65.39	65.64	63.51	63.93	580921
2024-08-06	63.75	64.85	63.51	64.22	399334
2024-08-07	64.74	65.05	64.27	64.75	289901
2024-08-08	64.66	65.02	63.87	64.04	343548
2024-08-09	64.00	64.34	63.29	64.21	335060
2024-08-12	63.94	64.01	63.18	63.48	226964
2024-08-13	63.90	64.20	63.51	63.99	269170
2024-08-14	64.00	64.07	63.55	63.86	248587
2024-08-15	64.65	64.65	63.59	64.25	413961
2024-08-16	64.46	64.88	64.08	64.72	370686
2024-08-19	64.84	65.06	64.42	64.50	295183
2024-08-20	64.32	65.24	64.20	64.68	426272
2024-08-21	64.61	65.07	64.37	65.01	288658
2024-08-22	64.94	65.01	64.40	64.84	193818
2024-08-23	65.20	65.76	64.99	65.60	352455
2024-08-26	65.98	66.37	65.50	65.53	421715
2024-08-27	65.49	66.09	65.00	65.14	250484
2024-08-28	64.93	66.10	64.93	65.30	248116
2024-08-29	65.62	65.87	65.01	65.46	287471
2024-08-30	65.69	66.03	65.28	65.97	855019
2024-09-03	65.71	66.22	65.50	66.15	655782
2024-09-04	66.18	66.60	65.56	65.80	288014
2024-09-05	66.24	66.56	65.89	65.96	388765
2024-09-06	66.13	66.36	65.47	65.54	277161
2024-09-09	65.54	65.99	64.91	65.74	323436
2024-09-10	65.69	66.94	65.69	66.16	294216
2024-09-11	65.85	65.87	64.42	64.77	648563
2024-09-12	64.72	65.49	64.72	65.01	424699
2024-09-13	65.50	66.31	65.41	66.28	383347
2024-09-16	66.60	67.14	66.49	66.95	334589
2024-09-17	67.30	67.81	66.83	66.92	196187
2024-09-18	66.81	67.60	66.59	66.80	331058
2024-09-19	66.86	66.86	66.00	66.77	433227
2024-09-20	66.54	66.90	65.95	66.56	1161554
2024-09-23	66.89	67.23	66.70	67.10	376367
2024-09-24	66.96	67.48	66.64	66.79	272582
2024-09-25	67.21	67.26	66.48	66.78	323308
2024-09-26	66.86	67.23	66.21	66.34	200385
2024-09-27	66.65	67.36	66.65	67.14	254755
2024-09-30	67.26	67.66	66.92	67.29	229067
2024-10-01	67.27	67.55	66.77	66.93	268055
2024-10-02	66.54	67.06	65.52	65.69	284725
2024-10-03	65.46	65.59	65.00	65.03	169740
2024-10-04	65.00	65.47	64.81	65.12	236595
2024-10-07	64.86	64.96	63.83	64.25	352570
2024-10-08	64.29	65.02	64.22	64.49	352031
2024-10-09	64.65	65.30	64.14	64.35	245970
2024-10-10	64.25	64.54	63.74	63.90	261464
2024-10-11	64.00	64.97	64.00	64.87	167132
2024-10-14	64.84	65.30	64.51	65.26	247518
2024-10-15	65.66	66.35	65.26	65.56	314329
2024-10-16	65.96	66.92	65.96	66.80	332930
2024-10-17	64.80	65.13	61.56	63.78	1292840
2024-10-18	64.12	65.28	63.84	65.25	432506
2024-10-21	65.48	66.40	64.57	66.25	777669
2024-10-22	66.16	66.79	65.59	66.39	804949
2024-10-23	65.98	66.41	65.62	65.83	428207
2024-10-24	66.16	66.16	65.36	65.62	247922
2024-10-25	65.99	65.99	64.78	64.83	186434
2024-10-28	65.22	65.77	65.14	65.27	239120
2024-10-29	64.73	64.95	64.26	64.51	315304
2024-10-30	64.88	65.02	64.37	64.48	342125
2024-10-31	64.50	65.06	63.81	63.86	427156
2024-11-01	63.82	64.02	62.31	62.51	253063
2024-11-04	62.34	62.99	61.87	62.24	267699
2024-11-05	61.96	62.82	61.92	62.80	442663
2024-11-06	63.78	65.57	63.78	65.09	622902
2024-11-07	64.92	65.57	63.89	63.94	322994
2024-11-08	64.33	65.12	63.67	64.42	363813
2024-11-11	64.75	66.19	64.45	66.08	394477
2024-11-12	66.19	67.28	66.07	66.15	323097
2024-11-13	66.73	66.89	65.63	65.69	189739
2024-11-14	65.96	66.35	65.67	65.92	319988
2024-11-15	66.27	67.27	66.13	67.01	332598
2024-11-18	66.28	68.35	66.28	68.19	540340
2024-11-19	67.60	68.01	67.02	67.93	457658
2024-11-20	67.33	68.44	67.00	68.39	326500
2024-11-21	69.14	70.73	68.44	70.66	405323
2024-11-22	71.00	72.71	70.75	72.55	500350
2024-11-25	72.89	73.52	72.60	73.38	557649
2024-11-26	73.06	73.24	72.12	72.60	305843
2024-11-27	73.25	73.64	72.78	73.11	325836
2024-11-29	73.53	73.63	73.00	73.19	140414
2024-12-02	73.61	73.61	72.14	72.43	334232
2024-12-03	73.20	73.20	71.67	71.72	258061
2024-12-04	71.47	72.20	71.41	71.80	400319
2024-12-05	71.74	72.48	70.61	70.76	319932
2024-12-06	71.04	71.04	70.08	70.42	171155
2024-12-09	70.80	71.37	69.66	69.87	367251
2024-12-10	69.70	70.72	68.80	69.35	283422
2024-12-11	69.52	69.57	68.70	68.71	427034
2024-12-12	69.18	69.43	68.01	68.11	256853
2024-12-13	67.61	67.87	67.11	67.70	259780
2024-12-16	67.61	68.13	67.11	67.89	560209
2024-12-17	67.31	68.55	67.31	68.30	405994
2024-12-18	68.21	68.79	64.44	64.46	451639
2024-12-19	64.80	65.99	64.54	65.55	299299
2024-12-20	65.57	67.01	65.21	66.69	1335929
2024-12-23	66.23	66.68	65.75	66.65	263510
2024-12-24	66.60	67.11	66.27	67.11	106434
2024-12-26	66.65	67.66	66.61	67.53	272034
2024-12-27	67.00	67.50	66.67	67.12	160601
2024-12-30	67.06	67.73	66.53	67.46	200923
2024-12-31	67.76	68.02	66.98	67.83	324123
2025-01-02	68.41	68.50	67.70	68.40	493264
2025-01-03	68.43	69.00	68.03	68.56	302295
2025-01-06	67.95	68.10	66.13	66.24	322065
2025-01-07	66.10	66.96	65.90	66.50	349664
2025-01-08	65.91	67.39	65.78	67.39	388227
2025-01-10	66.61	67.04	65.15	65.62	324288
2025-01-13	65.64	66.36	65.48	66.29	201449
2025-01-14	66.41	67.46	66.33	67.44	190391
2025-01-15	68.43	68.43	67.16	67.59	256100
2025-01-16	67.63	68.77	67.34	68.71	443234
2025-01-17	68.97	69.85	68.80	69.60	295077
2025-01-21	70.01	72.78	70.01	72.32	612436
2025-01-22	71.68	71.68	69.35	69.50	402745
2025-01-23	69.79	69.95	68.94	69.39	282515
2025-01-24	68.70	69.67	68.68	69.65	257773
2025-01-27	70.75	71.27	69.76	71.09	391092
2025-01-28	70.71	71.11	70.03	70.59	199512
2025-01-29	70.59	71.30	68.96	69.45	380419
2025-01-30	70.14	71.99	69.90	71.64	374505
2025-01-31	71.13	71.35	70.35	70.96	731544
2025-02-03	69.91	71.57	69.82	71.42	289455
2025-02-04	70.55	71.52	70.16	71.05	452696
2025-02-05	68.48	71.87	68.48	71.22	393184
2025-02-06	72.29	73.49	71.99	72.27	889965
2025-02-07	72.04	72.28	71.27	71.38	409136
2025-02-10	71.50	72.10	71.18	71.88	270257
2025-02-11	71.60	72.97	71.60	72.95	289448
2025-02-12	71.92	73.15	71.92	72.97	261698
2025-02-13	72.90	73.56	72.63	73.37	292105
2025-02-14	73.52	74.50	73.26	73.91	899721
2025-02-18	73.79	74.81	73.23	74.71	295758
2025-02-19	74.29	74.70	73.93	74.35	202168
2025-02-20	73.79	74.47	73.12	73.94	250029
2025-02-21	74.45	75.70	74.03	75.07	454867
2025-02-24	75.48	76.26	75.09	75.91	329833
2025-02-25	76.01	76.41	75.05	75.64	432146
2025-02-26	75.88	76.80	75.79	76.39	529215
2025-02-27	75.20	76.30	74.60	75.84	428056
2025-02-28	76.37	76.96	76.10	76.86	490858
2025-03-03	76.82	78.33	76.43	78.02	398330
2025-03-04	77.74	78.80	76.88	76.90	564375
2025-03-05	76.27	77.15	76.27	76.76	319161
2025-03-06	76.20	76.37	74.70	75.95	446281
2025-03-07	76.20	77.21	76.05	76.50	599570
2025-03-10	76.50	77.43	75.29	75.16	571690
2025-03-11	75.63	76.25	74.68	75.36	449447
2025-03-12	75.13	75.80	73.91	75.01	558997
2025-03-13	75.37	75.94	73.94	74.79	611431
2025-03-14	74.92	76.19	74.72	76.11	564532
2025-03-17	75.80	76.96	75.80	76.27	333993
2025-03-18	76.20	76.64	75.37	76.31	434511
2025-03-19	76.91	77.05	76.01	76.91	360079
2025-03-20	78.11	78.83	77.10	77.41	877053
2025-03-21	76.93	77.36	76.00	76.41	898892
2025-03-24	76.76	77.52	76.31	77.03	370000
2025-03-25	76.85	77.36	76.12	76.78	401761
2025-03-26	76.96	77.72	76.96	77.31	359827
2025-03-27	77.63	77.93	77.10	77.49	360842
2025-03-28	77.87	78.53	77.43	78.20	508636
2025-03-31	78.32	79.11	77.64	78.25	412190
2025-04-01	78.28	78.90	77.81	78.75	453659
2025-04-02	78.39	79.22	78.27	78.83	268195
2025-04-03	78.17	79.81	77.99	79.07	576405
2025-04-04	77.56	78.43	74.41	75.79	718434
2025-04-07	73.89	76.29	72.17	73.73	721529
2025-04-08	74.89	76.15	73.27	73.96	746191
2025-04-09	73.27	76.44	71.28	74.56	618756
2025-04-10	74.25	75.84	73.11	74.65	475205
2025-04-11	74.74	75.65	73.45	75.04	370978
2025-04-14	76.08	76.61	74.80	76.30	347543
2025-04-15	76.47	77.16	76.25	76.77	384319
2025-04-16	77.02	78.13	76.93	77.52	508073
2025-04-17	77.39	79.02	77.39	77.60	365261
2025-04-21	77.59	77.93	75.97	76.70	474324
2025-04-22	77.18	78.48	77.15	77.88	402545
2025-04-23	77.48	78.23	76.85	77.51	389310
2025-04-24	77.36	78.07	76.88	77.96	371363
2025-04-25	76.57	78.54	76.27	77.02	472442
2025-04-28	76.85	77.41	76.26	77.39	438509
2025-04-29	77.22	77.58	76.86	77.06	563553
2025-04-30	77.58	77.58	73.05	76.54	715092
2025-05-01	76.91	76.91	75.55	76.29	527213
2025-05-02	76.56	77.07	75.53	76.48	399862
2025-05-05	76.15	76.43	75.52	76.04	329131
2025-05-06	76.30	77.00	75.72	76.62	426442
2025-05-07	76.47	76.95	75.99	76.11	280478
2025-05-08	75.95	76.41	74.91	75.02	357941
2025-05-09	75.15	75.22	74.26	74.66	336715
2025-05-12	75.03	75.03	72.05	72.19	334433
2025-05-13	72.12	72.67	71.50	71.79	351642
2025-05-14	71.46	71.60	69.94	71.03	310268
2025-05-15	71.72	72.83	71.62	72.59	446112
2025-05-16	72.54	73.33	72.34	73.31	285886
2025-05-19	73.32	74.50	72.89	74.45	331188
2025-05-20	74.47	75.94	74.42	75.14	548929
2025-05-21	75.03	75.56	73.93	74.24	525653
2025-05-22	73.88	74.04	72.70	73.47	398993
2025-05-23	73.90	74.76	73.06	74.62	385455
2025-05-27	75.06	75.69	74.60	75.40	467159
2025-05-28	75.19	75.28	73.50	73.74	481563
2025-05-29	73.50	74.90	73.11	74.79	412260
2025-05-30	74.91	75.54	74.69	75.28	496301
2025-06-02	74.87	75.28	73.90	74.65	436224
2025-06-03	74.92	75.32	73.96	75.21	536680
2025-06-04	74.86	74.86	73.18	73.31	685475
2025-06-05	73.15	73.81	72.69	73.60	355919
2025-06-06	74.20	74.31	73.18	73.63	344533
2025-06-09	73.38	74.24	73.10	73.84	316207
2025-06-10	73.96	74.57	73.87	73.77	309393
2025-06-11	73.85	74.24	73.05	73.23	316206
2025-06-12	73.17	73.30	72.48	73.30	608946
2025-06-13	72.89	73.31	72.01	72.26	342844
2025-06-16	72.59	72.99	71.57	72.04	337266
2025-06-17	71.85	72.24	71.28	72.22	369016
2025-06-18	72.19	72.94	71.86	72.41	592543
2025-06-20	72.45	73.24	72.42	72.87	818157
2025-06-23	73.25	74.50	73.25	74.48	322563
2025-06-24	74.14	74.81	74.14	74.50	387790
2025-06-25	74.10	74.24	72.81	72.93	511802
2025-06-26	73.08	73.75	72.71	73.68	465966
2025-06-27	73.51	74.33	72.78	72.89	880909
2025-06-30	72.97	73.33	72.39	72.99	281467
2025-07-01	72.72	74.46	72.60	73.57	509165
2025-07-02	73.12	74.03	73.12	73.41	481227
2025-07-03	73.72	74.21	73.46	74.06	225396
2025-07-07	73.95	74.66	73.41	73.98	448962
2025-07-08	73.50	74.30	73.13	73.95	489320
2025-07-09	74.09	74.21	73.63	74.01	488178
2025-07-10	73.52	74.86	73.28	74.56	417222
2025-07-11	74.24	74.86	73.72	74.44	502377
2025-07-14	74.45	76.07	74.20	75.59	633281
2025-07-15	75.92	76.57	75.24	75.76	675999
2025-07-16	75.88	76.88	75.51	75.93	489108
2025-07-17	75.90	76.54	75.30	75.41	554570
2025-07-18	75.73	76.22	74.98	75.32	347382
2025-07-21	75.05	76.86	75.05	76.76	360322
2025-07-22	76.75	77.92	76.75	77.58	416093
2025-07-23	77.61	77.61	76.25	76.57	291872
2025-07-24	76.72	77.07	76.19	76.73	338388
2025-07-25	76.79	77.09	76.18	76.41	342321
2025-07-28	76.02	76.26	75.44	75.75	285092
2025-07-29	73.51	73.83	71.24	72.83	1160657
2025-07-30	73.06	74.44	72.82	74.02	1097110
2025-07-31	73.41	75.25	73.41	74.47	1076302
2025-08-01	73.48	75.03	73.48	74.23	749460
2025-08-04	74.55	76.26	74.46	75.91	688274
2025-08-05	77.32	77.32	74.75	75.18	856552
2025-08-06	74.42	75.51	74.42	74.83	633208
2025-08-07	74.92	76.01	74.65	75.70	447511
2025-08-08	75.82	76.36	75.28	76.04	496053
2025-08-11	76.54	76.83	75.98	76.28	437005
2025-08-12	76.74	76.86	75.87	76.78	333240
2025-08-13	77.07	77.61	76.45	77.59	405504
2025-08-14	77.49	77.72	76.99	77.52	276227
2025-08-15	76.47	76.97	74.76	75.80	615102
2025-08-18	75.86	76.22	75.08	75.20	436967
2025-08-19	75.12	75.66	74.83	75.63	482662
2025-08-20	76.14	76.93	75.85	76.15	347909
2025-08-21	75.82	76.42	75.82	76.00	172688
2025-08-22	76.52	78.05	76.30	77.86	523384
2025-08-25	77.37	77.51	76.47	76.56	219801
2025-08-26	76.61	76.86	75.93	76.56	484214
2025-08-27	76.65	77.20	76.32	76.95	400061
2025-08-28	76.86	76.90	76.03	76.32	430178
2025-08-29	76.54	77.27	76.46	76.60	317580
2025-09-02	75.97	76.86	75.85	75.93	339008
2025-09-03	75.84	76.07	74.79	74.90	450387
2025-09-04	75.26	75.26	73.91	75.04	568763
2025-09-05	75.58	75.73	74.95	75.54	290465
2025-09-08	75.62	75.71	74.59	75.02	446883
2025-09-09	74.70	76.04	74.49	75.80	379844
2025-09-10	75.65	76.42	75.59	75.54	441276
2025-09-11	75.54	76.66	75.28	76.23	584016
2025-09-12	76.24	76.48	75.78	76.14	523639
2025-09-15	76.19	76.66	76.03	76.19	436040
2025-09-16	75.75	76.02	74.81	75.05	403974
2025-09-17	75.48	76.88	75.31	76.06	544546
2025-09-18	75.67	77.34	75.46	76.42	299230
2025-09-19	76.51	76.95	76.16	76.45	1214640
2025-09-22	76.24	77.04	75.54	76.91	565883
2025-09-23	76.79	78.62	76.66	78.36	420576
2025-09-24	78.05	79.20	78.05	78.79	836477
2025-09-25	79.11	79.22	78.47	78.79	658884
2025-09-26	78.99	80.52	78.58	80.50	418577
2025-09-29	80.46	81.44	79.85	81.39	460875
2025-09-30	81.41	82.14	81.29	81.52	533421
2025-10-01	81.27	81.92	81.00	81.21	305338
2025-10-02	80.96	81.90	80.68	81.86	418314
2025-10-03	81.89	83.10	81.18	82.29	297653
2025-10-06	82.62	83.15	81.28	81.47	364729
2025-10-07	82.24	83.92	82.08	83.02	574122
2025-10-08	83.51	83.63	82.17	83.53	303992
2025-10-09	83.79	83.95	82.54	83.19	338055
2025-10-10	83.53	83.82	82.08	82.31	381149
2025-10-13	83.19	83.39	82.46	82.85	355677
2025-10-14	82.87	84.07	82.69	83.96	361864
2025-10-15	84.14	85.53	84.00	85.48	425286
2025-10-16	85.24	86.31	84.59	84.87	287596
2025-10-17	85.01	85.62	84.72	85.35	286173
2025-10-20	85.79	87.42	85.68	87.22	373238
2025-10-21	87.10	87.64	86.40	86.87	366930
2025-10-22	87.13	87.42	86.45	87.13	314744
2025-10-23	87.58	88.46	86.55	88.41	950689
2025-10-24	88.69	89.09	87.63	88.90	371698
2025-10-27	88.58	88.87	87.86	88.61	343251
2025-10-28	88.32	88.42	87.03	88.11	381549
2025-10-29	88.62	89.07	86.25	86.88	501868
2025-10-30	87.00	88.18	86.84	87.48	306604
2025-10-31	86.77	87.27	85.68	86.40	647757
2025-11-03	86.14	87.96	84.84	87.82	411091
2025-11-04	87.86	88.91	86.59	88.41	290095
2025-11-05	88.43	89.07	86.55	87.36	628476
2025-11-06	87.23	88.91	87.23	88.72	388558
2025-11-07	89.00	89.97	88.22	89.68	364574
2025-11-10	89.73	90.27	88.99	89.58	308446
2025-11-11	89.93	91.11	88.81	90.76	381772
2025-11-12	90.45	90.99	89.97	90.55	535505
2025-11-13	90.65	90.89	88.88	89.16	793824
2025-11-14	86.69	89.98	85.76	87.00	832574
2025-11-17	87.59	87.75	84.71	84.82	637959
2025-11-18	85.06	86.60	84.96	86.16	542778
2025-11-19	85.85	86.73	85.13	85.16	332354
2025-11-20	85.78	87.12	85.36	85.39	348985
2025-11-21	86.14	87.06	85.15	86.10	383791
2025-11-24	86.75	87.17	84.78	86.71	515671
2025-11-25	86.05	87.67	86.05	87.09	459602
2025-11-26	87.15	88.26	86.57	88.16	267295
2025-11-28	88.66	88.66	88.05	88.66	122786
2025-12-01	88.34	88.63	86.30	86.79	311309
2025-12-02	86.84	87.14	84.75	84.77	262375
2025-12-03	85.45	85.77	83.64	83.84	425601
2025-12-04	83.26	83.86	82.19	82.37	487742
2025-12-05	82.24	83.02	82.12	82.43	403651
2025-12-08	82.55	82.85	81.50	82.38	323219
2025-12-09	82.63	83.14	81.84	82.17	348920
2025-12-10	82.19	82.84	81.58	81.38	673977
2025-12-11	81.71	82.58	81.42	82.13	435667
2025-12-12	82.59	83.62	82.05	83.31	489510
2025-12-15	83.71	83.90	82.47	83.90	363601
2025-12-16	84.53	85.03	83.34	83.70	477639
2025-12-17	84.25	84.76	83.56	83.92	522848
2025-12-18	84.14	84.68	83.30	84.04	450552
2025-12-19	83.79	83.83	82.01	82.56	1212120

Explore More About SR

Coins representing dividend payouts and trends

SR Dividend History

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

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

SR Stock Split History

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

Graph showing historical stock prices and market trends

SR Historical Prices

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

Web Analytics