SSYS Historical Prices

Summary

Key Stock Metrics

8.12

(November 21, 2025)

52-Week Low

12.83

(February 7, 2025)

52-Week High

138.10

(January 3, 2014)

All-Time High

8.94

(December 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-10-21	3.58	3.83	3.33	3.33	667464
1994-10-24	3.42	3.58	3.33	3.58	163338
1994-10-25	3.42	3.58	3.42	3.50	185088
1994-10-26	3.50	3.67	3.42	3.67	66744
1994-10-27	3.67	3.67	3.50	3.67	59544
1994-10-28	3.67	3.67	3.50	3.58	68094
1994-10-31	3.58	3.58	3.50	3.50	48894
1994-11-01	3.50	3.67	3.49	3.67	160191
1994-11-02	3.67	3.75	3.58	3.75	119544
1994-11-03	3.75	3.75	3.67	3.67	29094
1994-11-04	3.67	3.75	3.67	3.67	11247
1994-11-07	3.75	3.83	3.75	3.79	19647
1994-11-08	3.83	3.83	3.67	3.75	57744
1994-11-09	3.83	3.83	3.67	3.75	93891
1994-11-10	3.67	3.75	3.67	3.75	23694
1994-11-11	3.75	3.75	3.67	3.75	64344
1994-11-14	3.75	3.75	3.42	3.58	153438
1994-11-15	3.58	3.58	3.42	3.58	35094
1994-11-16	3.46	3.58	3.42	3.58	34494
1994-11-17	3.42	3.58	3.42	3.50	26847
1994-11-18	3.50	3.67	3.42	3.67	62544
1994-11-21	3.50	3.63	3.50	3.58	11994
1994-11-22	3.50	3.50	3.50	3.50	9300
1994-11-23	3.50	3.58	3.50	3.58	38094
1994-11-25	3.50	3.67	3.50	3.67	7500
1994-11-28	3.50	3.67	3.50	3.50	7500
1994-11-29	3.67	3.75	3.50	3.71	46494
1994-11-30	3.75	3.75	3.50	3.58	9000
1994-12-01	3.58	3.75	3.58	3.75	11394
1994-12-02	3.58	3.83	3.58	3.83	35847
1994-12-05	3.67	3.83	3.67	3.67	24747
1994-12-06	3.67	3.83	3.67	3.71	18747
1994-12-07	3.67	3.75	3.67	3.75	17247
1994-12-08	3.67	3.75	3.50	3.67	25194
1994-12-09	3.58	3.67	3.58	3.58	13947
1994-12-12	3.67	3.75	3.58	3.63	37047
1994-12-13	3.58	3.58	3.50	3.58	3147
1994-12-14	3.58	3.75	3.58	3.67	28947
1994-12-15	3.58	3.75	3.58	3.58	21894
1994-12-16	3.58	3.67	3.50	3.50	46047
1994-12-19	3.58	3.58	3.50	3.50	1047
1994-12-20	3.50	3.58	3.50	3.58	46494
1994-12-21	3.50	3.67	3.50	3.58	27294
1994-12-22	3.54	3.67	3.50	3.50	27747
1994-12-23	3.67	3.67	3.54	3.67	5700
1994-12-27	3.67	3.67	3.50	3.50	29994
1994-12-28	3.58	3.58	3.50	3.50	34194
1994-12-29	3.50	3.67	3.50	3.50	10194
1994-12-30	3.67	3.67	3.50	3.67	18594
1995-01-03	3.50	3.67	3.50	3.54	96744
1995-01-04	3.50	3.75	3.50	3.67	148938
1995-01-05	3.67	3.67	3.58	3.60	30894
1995-01-06	3.67	3.75	3.58	3.75	7347
1995-01-09	3.58	3.75	3.58	3.75	44994
1995-01-10	3.75	3.75	3.58	3.58	50544
1995-01-11	3.75	3.75	3.58	3.75	12594
1995-01-12	3.67	3.75	3.58	3.75	8247
1995-01-13	3.58	3.58	3.58	3.58	5247
1995-01-16	3.58	3.58	3.58	3.58	2247
1995-01-17	3.58	3.75	3.58	3.58	9600
1995-01-18	3.60	3.60	3.60	3.60	7200
1995-01-19	3.71	3.75	3.50	3.54	67794
1995-01-20	3.50	3.67	3.50	3.67	5400
1995-01-23	3.67	3.67	3.50	3.58	43647
1995-01-24	3.67	3.67	3.50	3.50	3900
1995-01-25	3.67	3.67	3.50	3.67	13347
1995-01-26	3.50	3.67	3.50	3.67	9447
1995-01-27	3.58	3.58	3.58	3.58	3000
1995-01-30	3.67	3.67	3.50	3.52	37794
1995-01-31	3.67	3.67	3.50	3.58	13947
1995-02-01	3.50	3.58	3.50	3.58	8247
1995-02-02	3.58	3.58	3.50	3.58	8247
1995-02-03	3.58	3.58	3.50	3.58	61194
1995-02-06	3.58	3.58	3.58	3.58	3000
1995-02-07	3.50	3.67	3.50	3.67	12147
1995-02-08	3.50	3.58	3.50	3.50	14094
1995-02-09	3.67	3.67	3.50	3.67	12747
1995-02-10	3.67	3.67	3.50	3.58	8247
1995-02-13	3.50	3.67	3.50	3.67	28947
1995-02-14	3.67	3.67	3.50	3.67	20394
1995-02-15	3.58	3.58	3.58	3.58	1047
1995-02-16	3.67	3.67	3.58	3.67	6900
1995-02-17	3.50	3.67	3.50	3.67	7947
1995-02-21	3.50	3.67	3.50	3.67	9600
1995-02-22	3.50	3.67	3.50	3.67	9000
1995-02-23	3.50	3.75	3.50	3.71	163338
1995-02-24	3.92	4.08	3.75	4.08	223635
1995-02-27	4.33	4.42	4.17	4.17	226935
1995-02-28	4.33	4.33	4.00	4.08	111144
1995-03-01	4.17	4.17	4.08	4.08	97944
1995-03-02	4.08	4.33	4.08	4.33	103491
1995-03-03	4.17	4.33	4.17	4.17	68244
1995-03-06	4.17	4.33	4.17	4.17	29394
1995-03-07	4.33	4.33	4.08	4.25	48447
1995-03-08	4.25	4.25	4.08	4.08	51894
1995-03-09	4.17	4.25	4.08	4.25	14694
1995-03-10	4.25	4.25	4.08	4.08	2100
1995-03-13	4.25	4.25	4.00	4.25	50544
1995-03-14	4.25	4.33	4.17	4.17	28047
1995-03-15	4.25	4.50	4.25	4.50	38247
1995-03-16	4.50	4.50	4.33	4.42	83244
1995-03-17	4.50	4.75	4.50	4.58	143838
1995-03-20	4.75	4.83	4.58	4.83	35247
1995-03-21	4.83	4.83	4.58	4.58	69894
1995-03-22	4.50	4.58	4.50	4.58	19794
1995-03-23	4.58	4.58	4.50	4.58	29694
1995-03-24	4.50	4.58	4.50	4.50	23994
1995-03-27	4.58	4.58	4.50	4.58	15294
1995-03-28	4.50	4.58	4.50	4.58	10194
1995-03-29	4.58	4.58	4.50	4.50	11994
1995-03-30	4.50	4.58	4.50	4.58	28047
1995-03-31	4.53	4.53	4.53	4.53	1500
1995-04-03	4.58	4.58	4.50	4.58	19947
1995-04-04	4.58	4.58	4.50	4.58	1800
1995-04-05	4.50	4.67	4.50	4.63	29847
1995-04-06	4.67	4.67	4.58	4.58	9300
1995-04-07	4.67	4.75	4.67	4.75	3900
1995-04-10	4.58	4.58	4.58	4.58	1347
1995-04-11	4.58	4.75	4.58	4.75	19494
1995-04-12	4.75	4.75	4.58	4.75	16794
1995-04-13	4.75	4.75	4.58	4.67	8247
1995-04-17	4.58	4.67	4.58	4.58	22647
1995-04-18	4.58	4.58	4.50	4.50	12894
1995-04-19	4.50	4.50	4.50	4.50	1500
1995-04-20	4.50	4.67	4.42	4.50	50994
1995-04-21	4.42	4.58	4.42	4.58	7200
1995-04-24	4.58	4.58	4.42	4.58	10347
1995-04-25	4.42	4.58	4.42	4.58	14847
1995-04-26	4.58	4.58	4.42	4.42	10047
1995-04-27	4.58	4.58	4.42	4.50	23094
1995-04-28	4.50	4.58	4.42	4.50	16494
1995-05-01	4.42	4.58	4.42	4.58	5547
1995-05-02	4.58	4.58	4.42	4.58	14094
1995-05-03	4.58	4.58	4.42	4.58	11847
1995-05-04	4.58	4.67	4.50	4.58	10047
1995-05-05	4.50	4.67	4.50	4.67	900
1995-05-08	4.67	4.67	4.50	4.67	10194
1995-05-09	4.58	4.67	4.50	4.54	17847
1995-05-10	4.50	4.58	4.46	4.58	20247
1995-05-11	4.67	4.67	4.50	4.67	14694
1995-05-12	4.67	4.67	4.50	4.50	4800
1995-05-15	4.75	4.75	4.50	4.75	16194
1995-05-16	4.75	4.83	4.67	4.83	56244
1995-05-17	4.92	4.92	4.67	4.83	16947
1995-05-18	4.83	4.83	4.67	4.83	3747
1995-05-19	4.67	4.83	4.67	4.83	16794
1995-05-22	4.67	4.83	4.67	4.83	4947
1995-05-23	4.71	4.83	4.67	4.75	13794
1995-05-24	4.83	4.83	4.83	4.83	7347
1995-05-25	4.67	4.83	4.67	4.83	24147
1995-05-26	4.67	4.67	4.58	4.58	3900
1995-05-30	4.75	4.75	4.58	4.67	120291
1995-05-31	4.83	6.00	4.58	5.96	554670
1995-06-01	6.00	6.67	5.92	6.58	174588
1995-06-02	6.42	6.67	6.25	6.50	304182
1995-06-05	6.58	8.17	6.50	8.17	723411
1995-06-06	8.25	9.08	8.25	8.50	893352
1995-06-07	8.75	8.75	8.17	8.25	123591
1995-06-08	8.08	8.33	7.33	7.88	406026
1995-06-09	8.00	8.92	7.83	8.83	295932
1995-06-12	8.92	9.00	8.58	8.83	192738
1995-06-13	8.83	8.83	8.58	8.58	6000
1995-06-14	8.83	8.83	8.08	8.46	149091
1995-06-15	8.33	9.00	8.33	8.67	162738
1995-06-16	8.83	10.00	8.67	9.67	541320
1995-06-19	9.83	10.58	9.75	10.42	267435
1995-06-20	10.42	10.42	10.00	10.25	182538
1995-06-21	10.33	10.33	9.75	9.92	127344
1995-06-22	10.00	10.00	9.75	10.00	26394
1995-06-23	9.92	10.00	9.58	9.79	41394
1995-06-26	9.83	9.83	8.67	9.08	280635
1995-06-27	9.08	9.08	8.33	9.00	197088
1995-06-28	9.00	9.00	8.08	8.08	82494
1995-06-29	8.08	8.83	8.08	8.71	137838
1995-06-30	8.83	8.83	8.33	8.33	49647
1995-07-03	8.67	8.67	8.33	8.33	15147
1995-07-05	8.25	9.17	8.25	8.92	191538
1995-07-06	8.83	9.25	8.75	9.25	157938
1995-07-07	9.33	9.92	9.33	9.83	149238
1995-07-10	9.83	10.00	9.67	9.75	77844
1995-07-11	9.75	9.83	9.50	9.67	159291
1995-07-12	9.83	10.08	9.67	10.08	111744
1995-07-13	10.25	11.67	10.17	11.17	384726
1995-07-14	11.08	11.17	10.67	10.92	101544
1995-07-17	11.08	11.08	10.33	10.33	67944
1995-07-18	10.58	10.58	9.92	10.50	110691
1995-07-19	10.33	10.42	9.92	10.33	131391
1995-07-20	10.33	10.33	10.00	10.25	25794
1995-07-21	10.33	10.33	10.08	10.33	16347
1995-07-24	10.33	10.50	10.00	10.33	62094
1995-07-25	10.50	11.33	10.50	10.96	91644
1995-07-26	11.08	11.17	10.92	11.17	61194
1995-07-27	11.17	11.17	10.92	10.92	29394
1995-07-28	10.83	11.08	10.25	10.58	55044
1995-07-31	10.58	10.67	10.25	10.67	59394
1995-08-01	10.67	10.67	10.42	10.50	48294
1995-08-02	10.42	10.67	9.67	10.00	134838
1995-08-03	10.00	10.17	9.67	9.67	54894
1995-08-04	9.92	9.92	9.67	9.75	14847
1995-08-07	9.67	10.00	9.67	9.83	31194
1995-08-08	10.08	10.25	9.83	9.83	34947
1995-08-09	10.00	10.00	9.67	9.83	26394
1995-08-10	10.00	10.00	9.83	9.88	42294
1995-08-11	10.00	10.00	9.75	9.75	25194
1995-08-14	9.67	9.83	9.33	9.67	18894
1995-08-15	9.67	10.00	9.67	10.00	27294
1995-08-16	10.08	10.50	10.00	10.17	62994
1995-08-17	10.17	10.50	10.00	10.25	23394
1995-08-18	10.00	10.08	10.00	10.00	39894
1995-08-21	10.00	10.25	9.92	9.96	9747
1995-08-22	10.08	10.08	9.92	10.08	747
1995-08-23	10.08	10.08	9.67	10.00	26394
1995-08-24	9.67	9.67	9.50	9.50	29994
1995-08-25	9.75	9.75	9.67	9.75	4647
1995-08-28	9.50	9.50	9.42	9.42	24294
1995-08-29	9.58	9.83	9.50	9.83	42294
1995-08-30	9.83	10.33	9.83	10.25	56244
1995-08-31	10.25	11.33	10.25	11.00	418026
1995-09-01	11.92	12.08	11.17	11.42	398226
1995-09-05	11.67	11.67	10.67	10.67	232935
1995-09-06	10.92	10.92	10.58	10.83	51894
1995-09-07	10.83	11.00	10.67	11.00	74244
1995-09-08	11.08	11.25	11.00	11.25	39594
1995-09-11	11.25	11.50	11.00	11.25	88794
1995-09-12	11.42	11.75	11.25	11.25	113844
1995-09-13	11.42	11.67	11.33	11.33	125244
1995-09-14	11.58	11.58	10.67	10.83	123591
1995-09-15	11.00	11.00	10.58	10.67	22947
1995-09-18	10.75	10.75	10.50	10.67	13194
1995-09-19	10.50	10.67	10.42	10.67	27594
1995-09-20	10.67	10.67	10.21	10.42	73344
1995-09-21	10.25	10.42	10.21	10.42	47247
1995-09-22	10.42	10.42	9.50	9.92	66894
1995-09-25	10.00	10.08	9.75	10.08	14394
1995-09-26	10.08	10.08	9.75	9.75	10647
1995-09-27	9.83	9.92	9.42	9.67	43947
1995-09-28	9.67	10.58	9.67	10.50	125691
1995-09-29	10.58	11.33	10.58	10.67	123291
1995-10-02	10.83	11.29	10.71	10.83	103944
1995-10-03	10.92	10.92	10.67	10.67	7047
1995-10-04	10.92	11.00	10.58	10.67	124191
1995-10-05	10.67	10.88	10.50	10.83	55794
1995-10-06	10.96	11.25	10.67	10.96	183888
1995-10-09	11.00	11.00	10.08	10.33	84894
1995-10-10	10.42	10.42	9.92	10.33	104991
1995-10-11	10.42	10.50	10.25	10.50	31347
1995-10-12	10.33	10.50	10.17	10.42	42594
1995-10-13	10.42	10.42	10.17	10.33	39747
1995-10-16	10.50	10.92	10.42	10.79	166038
1995-10-17	10.92	11.58	10.92	11.08	227235
1995-10-18	11.25	11.42	11.00	11.17	55344
1995-10-19	11.25	11.25	11.00	11.08	52644
1995-10-20	11.25	11.42	11.08	11.33	32094
1995-10-23	11.33	11.33	10.83	10.92	70794
1995-10-24	10.83	11.00	10.33	10.33	101844
1995-10-25	10.50	10.92	10.42	10.42	87894
1995-10-26	10.58	10.58	9.92	10.00	146691
1995-10-27	10.08	10.42	9.83	10.25	58944
1995-10-30	10.17	10.50	10.00	10.25	20847
1995-10-31	10.50	10.50	10.25	10.25	14547
1995-11-01	10.50	10.50	10.17	10.33	48747
1995-11-02	10.25	10.42	10.25	10.25	14547
1995-11-03	10.25	11.08	10.25	10.63	148791
1995-11-06	10.75	11.00	10.67	10.67	51294
1995-11-07	10.63	10.63	10.25	10.33	51594
1995-11-08	10.33	10.83	10.33	10.83	43647
1995-11-09	11.00	11.08	10.67	10.92	82794
1995-11-10	11.17	11.17	10.42	10.67	90144
1995-11-13	10.58	10.67	10.50	10.67	4200
1995-11-14	10.66	10.67	10.50	10.58	7947
1995-11-15	10.33	10.42	10.25	10.25	61194
1995-11-16	10.25	10.42	10.25	10.42	19047
1995-11-17	10.42	10.50	10.25	10.50	2400
1995-11-20	10.50	10.50	10.25	10.25	22347
1995-11-21	10.33	10.42	10.25	10.25	47547
1995-11-22	10.42	10.42	10.25	10.25	81744
1995-11-24	10.42	10.42	10.42	10.42	600
1995-11-27	10.25	10.42	10.25	10.25	103644
1995-11-28	10.46	10.58	10.33	10.33	39147
1995-11-29	10.58	10.67	10.33	10.42	37347
1995-11-30	10.50	10.83	10.42	10.42	69294
1995-12-01	10.58	10.63	10.42	10.63	13047
1995-12-04	10.67	12.08	10.67	12.08	368232
1995-12-05	12.17	12.83	12.17	12.58	308982
1995-12-06	12.42	12.58	11.83	12.50	167391
1995-12-07	12.75	12.75	12.42	12.67	29847
1995-12-08	12.50	13.33	12.50	12.92	169338
1995-12-11	13.25	13.83	13.25	13.71	217788
1995-12-12	13.83	14.17	13.50	13.50	183588
1995-12-13	13.50	13.75	13.08	13.17	103044
1995-12-14	13.33	13.58	13.17	13.25	67794
1995-12-15	13.25	13.25	12.92	13.08	48447
1995-12-18	13.17	13.33	12.75	13.00	87744
1995-12-19	13.08	13.08	12.75	13.08	22347
1995-12-20	13.08	13.08	12.83	12.83	51894
1995-12-21	12.67	12.92	12.42	12.42	37647
1995-12-22	12.42	12.42	11.75	11.83	65244
1995-12-26	12.08	12.83	11.83	12.83	69594
1995-12-27	12.83	13.08	12.25	12.25	63594
1995-12-28	12.50	12.50	12.25	12.50	47694
1995-12-29	12.50	12.50	12.17	12.50	23547
1996-01-02	12.67	12.83	12.33	12.83	78144
1996-01-03	12.75	13.08	12.42	12.65	64044
1996-01-04	12.75	12.75	12.42	12.50	143391
1996-01-05	12.75	12.75	11.83	12.75	103044
1996-01-08	12.92	13.58	12.75	13.58	68544
1996-01-09	13.58	13.83	13.00	13.25	162291
1996-01-10	12.75	13.08	12.42	12.67	214335
1996-01-11	12.67	13.25	12.25	13.17	211188
1996-01-12	13.25	14.00	13.17	13.67	163791
1996-01-15	14.00	14.00	13.33	13.58	69294
1996-01-16	13.75	13.75	12.50	12.92	135591
1996-01-17	12.75	13.08	12.75	13.08	89094
1996-01-18	13.08	13.67	13.08	13.50	83094
1996-01-19	13.67	14.17	13.50	13.67	88194
1996-01-22	13.92	13.92	13.25	13.83	69594
1996-01-23	14.00	14.25	13.58	13.83	57894
1996-01-24	13.67	14.42	13.67	14.00	106344
1996-01-25	14.25	14.58	14.00	14.58	176238
1996-01-26	14.67	15.58	14.42	15.58	307482
1996-01-29	15.33	15.83	14.92	15.75	243735
1996-01-30	15.75	15.83	15.25	15.33	122091
1996-01-31	15.33	15.67	14.83	15.08	164991
1996-02-01	15.33	15.33	14.50	14.50	69444
1996-02-02	14.67	15.25	14.67	15.17	110844
1996-02-05	15.17	15.33	15.00	15.33	40347
1996-02-06	15.08	15.67	15.08	15.33	79344
1996-02-07	15.33	15.50	14.92	14.92	74094
1996-02-08	15.00	15.00	14.33	14.67	27747
1996-02-09	14.75	14.75	14.42	14.42	39147
1996-02-12	14.75	14.83	14.17	14.17	73344
1996-02-13	14.00	15.58	13.83	15.50	128691
1996-02-14	15.42	15.58	15.00	15.17	67644
1996-02-15	15.33	15.33	15.08	15.08	11094
1996-02-16	15.33	15.58	15.17	15.50	168891
1996-02-20	15.50	15.50	14.75	14.75	148938
1996-02-21	15.00	15.08	14.67	14.92	76344
1996-02-22	15.00	15.08	14.67	14.83	43494
1996-02-23	15.08	15.17	14.50	14.50	106644
1996-02-26	14.50	14.83	13.92	13.92	94944
1996-02-27	13.83	14.00	13.33	13.75	59544
1996-02-28	13.42	14.33	13.42	13.83	99891
1996-02-29	13.67	14.25	13.67	13.83	96591
1996-03-01	14.00	14.00	13.67	13.67	43494
1996-03-04	13.92	13.92	13.67	13.83	26847
1996-03-05	13.67	14.08	13.67	14.00	90591
1996-03-06	14.50	15.00	14.17	14.50	127791
1996-03-07	14.42	14.50	14.25	14.25	55194
1996-03-08	14.25	14.33	13.50	13.67	136491
1996-03-11	13.67	13.83	13.50	13.58	27447
1996-03-12	13.58	13.58	12.83	13.33	51444
1996-03-13	13.08	13.67	13.00	13.67	47247
1996-03-14	13.67	13.67	12.92	12.92	55194
1996-03-15	13.04	13.17	12.42	12.58	92391
1996-03-18	12.50	12.67	12.00	12.17	198288
1996-03-19	12.17	12.50	11.92	12.42	96291
1996-03-20	12.50	12.50	12.08	12.33	94344
1996-03-21	12.42	12.50	12.33	12.33	27894
1996-03-22	12.50	12.50	12.00	12.00	92991
1996-03-25	12.00	12.17	10.83	11.08	338079
1996-03-26	10.92	11.25	10.83	11.08	139038
1996-03-27	11.25	11.25	11.08	11.25	24894
1996-03-28	11.08	11.33	10.50	11.33	147738
1996-03-29	11.42	12.17	11.42	11.75	99144
1996-04-01	12.08	12.08	11.50	11.75	68994
1996-04-02	11.83	12.08	11.67	12.00	52344
1996-04-03	11.83	12.17	11.83	12.08	41094
1996-04-04	12.25	12.25	11.92	12.00	48147
1996-04-08	11.75	12.08	11.67	11.67	49647
1996-04-09	11.67	12.25	11.67	11.75	113544
1996-04-10	11.75	12.17	11.75	11.75	35694
1996-04-11	12.00	12.17	11.75	11.92	407826
1996-04-12	12.08	12.83	11.83	12.33	296532
1996-04-15	12.33	12.33	11.58	11.92	119544
1996-04-16	12.08	12.42	12.08	12.17	9147
1996-04-17	12.42	12.42	12.17	12.42	17247
1996-04-18	12.17	12.75	12.17	12.75	154638
1996-04-19	12.92	13.25	12.83	12.83	59844
1996-04-22	12.83	12.92	12.50	12.79	147591
1996-04-23	12.92	12.92	12.25	12.42	47247
1996-04-24	12.25	12.33	11.92	12.08	62244
1996-04-25	12.08	12.33	12.08	12.25	56694
1996-04-26	12.33	12.67	12.29	12.67	89694
1996-04-29	12.67	12.83	12.42	12.42	105144
1996-04-30	12.83	13.00	12.33	12.33	146391
1996-05-01	12.33	12.67	12.33	12.33	45147
1996-05-02	12.33	12.67	12.17	12.17	44694
1996-05-03	12.17	12.50	12.17	12.25	65244
1996-05-06	12.17	12.42	12.17	12.25	60444
1996-05-07	12.25	12.50	12.17	12.17	178188
1996-05-08	12.17	12.33	11.50	11.83	46647
1996-05-09	11.67	11.83	11.33	11.33	65244
1996-05-10	11.67	11.67	11.25	11.33	18447
1996-05-13	11.17	11.33	10.67	10.83	75744
1996-05-14	10.83	11.17	10.58	10.83	87894
1996-05-15	10.92	10.92	10.58	10.58	53844
1996-05-16	10.58	11.75	10.58	11.63	284535
1996-05-17	11.83	12.33	11.67	12.00	158691
1996-05-20	12.00	12.33	12.00	12.17	55794
1996-05-21	12.25	13.00	12.25	12.83	246735
1996-05-22	13.08	13.17	12.88	13.00	167238
1996-05-23	13.00	13.58	13.00	13.42	69894
1996-05-24	13.33	14.25	13.33	14.00	132738
1996-05-28	13.83	14.17	12.58	12.58	104991
1996-05-29	12.83	13.00	12.58	12.67	46647
1996-05-30	13.00	13.17	12.67	13.08	184188
1996-05-31	12.92	13.17	12.92	13.17	68244
1996-06-03	12.92	13.17	12.67	12.75	35994
1996-06-04	12.92	13.00	12.67	12.75	119544
1996-06-05	12.75	13.08	12.67	13.08	252282
1996-06-06	13.08	13.08	12.58	12.67	45147
1996-06-07	12.67	12.67	12.25	12.25	29847
1996-06-10	12.58	12.75	12.33	12.75	16794
1996-06-11	12.75	13.00	12.58	13.00	42594
1996-06-12	13.00	13.00	12.33	12.33	49194
1996-06-13	12.58	13.33	12.33	13.33	58344
1996-06-14	13.33	14.42	13.00	13.67	121344
1996-06-17	13.92	14.08	13.50	13.50	67494
1996-06-18	13.50	13.75	12.83	12.92	83994
1996-06-19	12.83	12.92	12.71	12.71	53094
1996-06-20	12.92	12.92	12.17	12.50	90291
1996-06-21	12.58	12.83	12.33	12.75	28947
1996-06-24	12.75	13.17	12.58	12.83	53394
1996-06-25	13.17	13.17	12.58	12.58	29694
1996-06-26	12.67	12.83	12.33	12.33	53994
1996-06-27	12.25	12.25	11.17	11.42	172338
1996-06-28	11.67	12.33	11.50	12.17	94344
1996-07-01	12.08	12.83	12.08	12.33	82944
1996-07-02	12.25	12.58	12.25	12.42	13494
1996-07-03	12.92	13.25	12.50	12.75	97044
1996-07-05	12.75	12.83	12.50	12.67	11394
1996-07-08	12.42	12.50	12.17	12.17	13194
1996-07-09	12.25	12.50	12.25	12.50	3147
1996-07-10	12.25	12.50	11.67	12.00	46494
1996-07-11	12.17	12.17	11.00	11.50	131538
1996-07-12	11.58	11.58	11.17	11.25	12447
1996-07-15	11.25	11.58	10.75	10.75	32247
1996-07-16	11.17	11.25	10.25	10.58	39747
1996-07-17	10.33	11.42	10.33	11.42	71994
1996-07-18	11.67	12.33	11.58	12.33	54744
1996-07-19	12.33	12.33	11.50	11.50	29094
1996-07-22	11.83	11.83	11.50	11.50	12594
1996-07-23	11.67	11.67	11.00	11.25	7200
1996-07-24	11.00	11.42	10.75	11.00	136038
1996-07-25	11.00	11.50	11.00	11.08	20847
1996-07-26	11.58	12.08	11.33	12.00	39747
1996-07-29	11.67	12.75	11.67	12.42	233088
1996-07-30	12.58	12.67	12.17	12.17	64494
1996-07-31	12.50	12.50	11.75	12.00	29847
1996-08-01	12.00	12.00	11.67	12.00	8700
1996-08-02	11.67	12.17	11.67	12.00	92691
1996-08-05	11.67	12.17	11.67	11.83	28047
1996-08-06	12.00	12.25	11.83	11.92	34947
1996-08-07	12.08	12.25	11.83	11.92	49347
1996-08-08	11.83	12.08	11.67	12.00	25194
1996-08-09	11.83	12.00	11.75	12.00	139038
1996-08-12	12.00	12.00	11.42	11.42	36894
1996-08-13	11.75	11.75	11.33	11.33	37647
1996-08-14	11.42	11.67	11.25	11.67	49194
1996-08-15	11.67	11.83	11.33	11.58	9300
1996-08-16	11.83	11.83	11.42	11.67	49794
1996-08-19	11.67	11.67	11.17	11.25	42894
1996-08-20	11.33	11.42	10.92	11.33	23694
1996-08-21	11.33	11.42	11.08	11.25	193938
1996-08-22	11.17	11.67	11.17	11.50	220935
1996-08-23	11.58	11.67	11.33	11.50	52494
1996-08-26	11.50	11.58	11.33	11.58	44694
1996-08-27	11.67	11.75	11.50	11.75	123744
1996-08-28	11.75	11.92	11.58	11.83	229335
1996-08-29	11.83	11.92	11.67	11.92	107991
1996-08-30	11.83	12.00	11.67	12.00	110844
1996-09-03	11.75	12.08	11.67	12.00	53244
1996-09-04	12.25	12.25	11.92	12.08	45147
1996-09-05	12.25	12.33	11.92	12.33	118191
1996-09-06	12.33	14.33	12.33	14.33	583620
1996-09-09	15.33	15.83	14.54	14.54	620367
1996-09-10	14.75	14.75	12.83	13.33	244488
1996-09-11	13.33	13.50	13.25	13.50	36894
1996-09-12	13.17	14.50	13.17	14.25	106791
1996-09-13	14.33	14.42	13.33	13.33	82044
1996-09-16	13.33	13.75	13.33	13.33	94191
1996-09-17	13.58	13.67	13.33	13.67	35394
1996-09-18	13.75	14.00	13.50	13.75	32847
1996-09-19	14.00	14.00	13.67	13.83	19347
1996-09-20	13.83	14.00	13.67	13.67	28494
1996-09-23	13.67	13.83	13.58	13.83	26994
1996-09-24	13.83	13.83	13.50	13.54	116391
1996-09-25	13.50	13.50	13.08	13.33	64494
1996-09-26	15.17	16.67	15.00	15.50	1574619
1996-09-27	15.83	16.83	15.58	16.50	527223
1996-09-30	16.50	16.58	15.83	16.00	348732
1996-10-01	15.67	15.92	15.33	15.42	87744
1996-10-02	15.42	16.42	14.00	14.13	770508
1996-10-03	14.00	14.25	12.75	13.25	409926
1996-10-04	13.58	13.67	11.83	12.67	439626
1996-10-07	12.67	12.92	12.00	12.08	158538
1996-10-08	12.00	12.17	11.75	11.92	126144
1996-10-09	12.25	12.42	11.75	11.92	201288
1996-10-10	11.67	11.92	11.67	11.92	80094
1996-10-11	11.90	12.00	11.67	11.83	48594
1996-10-14	11.83	11.83	11.67	11.67	196188
1996-10-15	11.67	11.83	10.92	11.08	502170
1996-10-16	11.33	12.08	11.00	11.83	181338
1996-10-17	11.83	12.25	11.50	12.25	94191
1996-10-18	12.25	12.83	12.17	12.50	105744
1996-10-21	12.75	12.75	12.33	12.42	40947
1996-10-22	12.33	12.33	11.67	11.67	71994
1996-10-23	11.75	11.75	11.42	11.59	22347
1996-10-24	11.75	11.75	11.33	11.42	54894
1996-10-25	11.42	11.58	11.25	11.33	17247
1996-10-28	11.67	11.67	10.83	10.92	181188
1996-10-29	10.92	11.17	9.92	9.96	454776
1996-10-30	10.08	10.25	9.67	10.08	245088
1996-10-31	10.08	10.08	9.25	9.75	322932
1996-11-01	10.42	11.08	10.17	10.83	399126
1996-11-04	10.67	11.00	10.25	10.25	90591
1996-11-05	10.25	10.58	10.25	10.33	72144
1996-11-06	10.50	10.50	10.25	10.42	22194
1996-11-07	10.67	10.67	10.42	10.63	52044
1996-11-08	10.50	10.67	10.50	10.63	96744
1996-11-11	10.50	10.92	10.50	10.75	114591
1996-11-12	10.83	11.58	10.67	11.50	149691
1996-11-13	11.33	11.67	11.33	11.67	98691
1996-11-14	11.65	11.83	11.33	11.33	122544
1996-11-15	11.35	11.58	11.33	11.58	96591
1996-11-18	11.58	12.17	11.58	12.08	157791
1996-11-19	12.17	12.17	11.42	11.50	148491
1996-11-20	11.33	11.67	11.25	11.50	46347
1996-11-21	11.33	11.42	11.00	11.00	118644
1996-11-22	11.08	11.25	11.00	11.17	46947
1996-11-25	11.25	11.42	10.58	10.75	140391
1996-11-26	10.67	10.67	10.17	10.50	168738
1996-11-27	10.33	10.83	10.33	10.83	71694
1996-11-29	11.00	11.42	11.00	11.08	89694
1996-12-02	11.33	11.50	11.17	11.33	24147
1996-12-03	11.50	11.50	11.08	11.18	58044
1996-12-04	11.42	11.92	11.33	11.83	176088
1996-12-05	11.92	12.58	11.67	12.33	235488
1996-12-06	12.17	12.17	11.58	11.92	112791
1996-12-09	12.00	12.42	11.75	12.33	90144
1996-12-10	12.42	12.42	11.75	11.83	166038
1996-12-11	11.50	11.83	11.33	11.83	108744
1996-12-12	11.58	11.83	11.42	11.67	62094
1996-12-13	11.67	11.67	11.33	11.33	39294
1996-12-16	11.67	11.67	10.92	10.92	224235
1996-12-17	10.75	11.25	10.42	11.25	72294
1996-12-18	11.33	11.67	11.17	11.67	111291
1996-12-19	11.75	12.17	11.58	12.17	140691
1996-12-20	12.25	12.50	11.92	12.08	151638
1996-12-23	12.31	12.50	12.17	12.25	86394
1996-12-24	12.17	12.25	12.17	12.17	23247
1996-12-26	12.25	12.33	12.08	12.08	44547
1996-12-27	12.08	12.42	12.08	12.25	40947
1996-12-30	12.33	12.50	12.17	12.50	49347
1996-12-31	12.50	13.25	12.33	13.25	193338
1997-01-02	13.25	13.25	12.75	13.17	99744
1997-01-03	13.25	14.33	13.17	14.17	285435
1997-01-06	14.25	14.75	14.17	14.42	240888
1997-01-07	14.33	14.33	13.42	13.58	202638
1997-01-08	13.75	14.58	13.58	14.42	265782
1997-01-09	14.58	15.33	13.25	13.67	742311
1997-01-10	13.33	14.67	13.25	14.42	336132
1997-01-13	14.42	14.83	14.33	14.58	434226
1997-01-14	14.75	14.75	14.00	14.00	195738
1997-01-15	14.08	14.08	13.67	13.68	27147
1997-01-16	13.75	14.17	13.33	14.08	144291
1997-01-17	14.25	14.67	14.17	14.25	161391
1997-01-20	14.42	14.42	14.08	14.17	91791
1997-01-21	14.08	14.08	13.75	14.00	39147
1997-01-22	14.00	14.00	13.58	13.83	38994
1997-01-23	13.67	14.00	13.67	14.00	51444
1997-01-24	13.83	14.08	13.42	13.67	76494
1997-01-27	13.92	13.92	13.33	13.58	77394
1997-01-28	13.58	13.83	13.33	13.33	81894
1997-01-29	13.50	13.58	13.25	13.29	68994
1997-01-30	13.58	13.58	13.08	13.25	119091
1997-01-31	13.25	13.25	12.92	13.25	88044
1997-02-03	13.21	13.25	12.92	13.08	52794
1997-02-04	12.92	14.50	12.92	14.08	192288
1997-02-05	14.17	15.00	13.92	14.58	200838
1997-02-06	14.67	14.92	14.17	14.17	145791
1997-02-07	14.42	14.75	13.92	14.08	216288
1997-02-10	14.33	14.50	13.92	14.08	96744
1997-02-11	13.83	14.08	13.83	13.83	125244
1997-02-12	13.92	13.92	13.42	13.42	33747
1997-02-13	13.67	13.67	13.33	13.58	131391
1997-02-14	13.33	14.25	13.33	14.17	73494
1997-02-18	13.92	14.75	13.92	14.50	116991
1997-02-19	14.75	14.75	14.25	14.67	49194
1997-02-20	14.33	14.50	14.00	14.00	47847
1997-02-21	14.25	14.25	13.08	13.25	145038
1997-02-24	13.00	13.33	12.17	13.08	181038
1997-02-25	13.08	13.42	12.83	13.08	85644
1997-02-26	13.08	13.25	12.58	12.92	105744
1997-02-27	13.17	14.08	12.92	12.92	436326
1997-02-28	13.08	13.50	12.92	13.00	180138
1997-03-03	13.17	13.25	13.00	13.08	16047
1997-03-04	13.25	13.42	13.08	13.25	149538
1997-03-05	13.50	13.92	13.33	13.83	117144
1997-03-06	13.67	13.92	13.58	13.82	36747
1997-03-07	13.58	13.92	13.58	13.75	103044
1997-03-10	13.92	14.17	13.67	13.79	58044
1997-03-11	13.67	14.08	13.67	14.08	169038
1997-03-12	14.17	14.17	13.58	13.58	75744
1997-03-13	13.58	13.75	13.33	13.42	124344
1997-03-14	13.67	13.92	13.42	13.75	93744
1997-03-17	13.83	13.83	13.25	13.33	72294
1997-03-18	13.33	13.33	12.75	13.25	102891
1997-03-19	13.00	13.25	12.33	12.50	164091
1997-03-20	12.42	12.67	12.42	12.50	22947
1997-03-21	12.42	12.67	12.17	12.42	104844
1997-03-24	12.17	12.33	11.08	11.42	106191
1997-03-25	11.75	11.83	11.33	11.33	80544
1997-03-26	11.33	12.08	11.33	12.00	107544
1997-03-27	12.25	12.25	11.75	11.75	39294
1997-03-31	11.75	11.83	11.50	11.83	70044
1997-04-01	11.42	11.75	11.42	11.75	11994
1997-04-02	11.75	12.17	11.42	11.67	105891
1997-04-03	11.67	11.83	11.42	11.42	81744
1997-04-04	11.67	11.67	11.33	11.67	22194
1997-04-07	11.42	11.92	11.42	11.92	43494
1997-04-08	11.92	12.00	11.58	11.67	9300
1997-04-09	12.00	12.42	11.92	11.92	100044
1997-04-10	12.08	12.25	11.83	12.00	45447
1997-04-11	11.83	12.00	11.58	11.77	89244
1997-04-14	11.92	11.92	11.50	11.67	24447
1997-04-15	11.50	11.83	11.42	11.58	76044
1997-04-16	11.50	12.25	11.42	12.00	156891
1997-04-17	12.25	13.50	12.17	13.33	360879
1997-04-18	13.42	13.50	12.83	13.33	185538
1997-04-21	13.17	13.50	12.83	13.00	45294
1997-04-22	13.08	13.08	12.67	12.67	51594
1997-04-23	12.92	12.92	12.50	12.83	35247
1997-04-24	12.58	12.92	12.58	12.75	41247
1997-04-25	12.67	13.42	12.67	13.33	58344
1997-04-28	13.08	13.42	13.00	13.17	36447
1997-04-29	13.33	13.33	12.83	13.00	65544
1997-04-30	12.92	12.92	12.67	12.92	110844
1997-05-01	12.92	13.33	12.58	13.33	195588
1997-05-02	13.58	13.67	13.17	13.58	72444
1997-05-05	13.67	13.83	13.25	13.83	70194
1997-05-06	13.83	14.42	13.50	14.00	74844
1997-05-07	13.83	14.17	13.83	13.92	46347
1997-05-08	13.92	14.58	13.83	14.58	87294
1997-05-09	14.67	14.67	14.25	14.25	42894
1997-05-12	14.17	14.17	13.58	13.75	56694
1997-05-13	13.83	14.00	13.58	13.75	72744
1997-05-14	13.75	14.92	13.58	14.58	209088
1997-05-15	14.58	15.92	14.33	15.50	885555
1997-05-16	15.50	15.75	15.25	15.50	298932
1997-05-19	15.42	16.00	15.42	15.79	334932
1997-05-20	15.58	16.29	15.58	16.25	251982
1997-05-21	16.33	16.33	15.50	15.92	456123
1997-05-22	16.00	16.00	15.58	15.58	78894
1997-05-23	15.58	15.75	15.42	15.67	224388
1997-05-27	15.42	15.75	15.25	15.58	375726
1997-05-28	15.17	15.83	15.17	15.67	191088
1997-05-29	15.58	15.96	15.58	15.83	338532
1997-05-30	15.25	15.92	15.08	15.88	179688
1997-06-02	15.67	15.92	15.42	15.79	298932
1997-06-03	15.75	15.75	15.58	15.58	35847
1997-06-04	15.58	15.83	15.58	15.58	126144
1997-06-05	15.58	15.83	15.33	15.33	59694
1997-06-06	15.33	15.50	15.00	15.33	166338
1997-06-09	15.42	15.42	15.00	15.04	69444
1997-06-10	15.50	17.00	15.25	16.83	850455
1997-06-11	16.83	16.83	16.25	16.50	767658
1997-06-12	16.50	16.83	16.50	16.67	92991
1997-06-13	16.83	16.83	16.50	16.67	84144
1997-06-16	16.67	16.67	16.33	16.67	43494
1997-06-17	16.67	16.75	16.33	16.67	79194
1997-06-18	16.50	16.83	16.50	16.75	239088
1997-06-19	16.75	16.83	16.58	16.75	49947
1997-06-20	16.83	16.83	16.33	16.33	50394
1997-06-23	17.00	17.17	16.75	16.83	231135
1997-06-24	17.00	17.00	16.50	16.50	102444
1997-06-25	16.67	17.08	14.75	15.17	265482
1997-06-26	15.67	15.67	14.17	14.58	313782
1997-06-27	14.58	14.67	14.17	14.50	164391
1997-06-30	11.33	11.75	10.00	10.75	4203240
1997-07-01	11.33	11.33	10.67	11.00	872502
1997-07-02	11.50	11.50	10.75	11.17	364632
1997-07-03	11.33	11.42	10.83	10.83	109944
1997-07-07	11.25	11.33	10.92	10.92	150138
1997-07-08	10.92	11.08	9.83	10.67	555120
1997-07-09	10.50	10.83	10.17	10.42	119244
1997-07-10	10.17	10.58	10.17	10.42	63144
1997-07-11	10.58	10.75	10.33	10.58	89394
1997-07-14	10.83	11.25	10.58	11.00	202488
1997-07-15	11.08	11.08	10.58	10.75	199638
1997-07-16	10.83	10.83	10.33	10.42	261882
1997-07-17	10.75	10.75	9.92	10.58	336879
1997-07-18	10.58	10.58	10.25	10.25	50844
1997-07-21	10.25	10.58	10.25	10.58	45447
1997-07-22	10.83	10.83	10.50	10.75	90591
1997-07-23	10.75	10.75	10.58	10.75	124191
1997-07-24	10.75	10.75	10.42	10.42	58944
1997-07-25	10.33	10.83	10.33	10.83	85344
1997-07-28	10.83	10.83	10.42	10.63	67944
1997-07-29	10.00	10.00	9.17	9.33	885555
1997-07-30	9.50	9.83	9.04	9.83	342879
1997-07-31	9.50	10.50	9.50	10.25	275235
1997-08-01	10.50	10.50	9.83	10.17	79044
1997-08-04	9.67	10.33	9.67	10.00	196338
1997-08-05	10.00	10.08	9.67	9.83	139638
1997-08-06	9.75	10.17	9.67	10.08	101991
1997-08-07	10.00	10.17	9.83	10.08	204888
1997-08-08	10.08	10.08	9.67	9.75	45747
1997-08-11	9.67	10.00	9.67	9.83	123291
1997-08-12	10.00	10.08	9.92	10.00	81594
1997-08-13	10.17	10.17	9.83	9.92	62994
1997-08-14	9.92	10.00	9.83	9.83	40794
1997-08-15	9.92	10.00	9.33	9.42	219888
1997-08-18	9.42	9.58	9.17	9.17	143691
1997-08-19	9.33	9.33	8.67	8.96	245235
1997-08-20	8.96	9.08	8.75	8.92	244788
1997-08-21	8.83	9.00	8.75	8.92	173088
1997-08-22	8.92	9.00	8.67	8.83	94944
1997-08-25	8.92	9.83	8.83	9.58	254835
1997-08-26	9.75	10.00	9.38	9.58	211188
1997-08-27	9.58	9.58	9.33	9.33	97791
1997-08-28	9.50	9.50	9.17	9.25	96591
1997-08-29	9.33	9.33	9.17	9.21	94944
1997-09-02	9.25	9.33	9.17	9.25	249735
1997-09-03	9.33	9.42	9.17	9.17	325482
1997-09-04	9.33	9.33	9.17	9.33	150591
1997-09-05	9.50	10.00	9.46	10.00	406626
1997-09-08	10.00	10.58	10.00	10.29	284982
1997-09-09	10.38	10.92	10.08	10.75	322332
1997-09-10	10.92	10.92	10.58	10.67	442626
1997-09-11	10.75	10.83	10.50	10.83	152838
1997-09-12	10.90	11.00	10.75	10.92	166638
1997-09-15	10.92	10.92	10.50	10.67	105891
1997-09-16	10.67	10.75	10.67	10.75	106191
1997-09-17	10.83	10.83	10.58	10.71	93744
1997-09-18	10.67	10.75	10.54	10.63	58044
1997-09-19	10.67	10.67	10.58	10.58	107544
1997-09-22	10.67	10.75	10.58	10.75	124944
1997-09-23	10.75	10.83	10.42	10.67	106491
1997-09-24	10.83	11.50	10.67	11.33	280482
1997-09-25	11.42	11.92	11.25	11.50	226335
1997-09-26	11.67	11.88	11.42	11.83	148338
1997-09-29	12.00	12.00	11.50	11.58	126291
1997-09-30	11.58	11.58	11.00	11.25	101544
1997-10-01	11.25	11.50	11.00	11.33	98391
1997-10-02	11.25	11.83	11.25	11.58	67044
1997-10-03	11.67	11.83	11.50	11.58	74094
1997-10-06	11.50	11.58	11.17	11.21	45594
1997-10-07	11.33	11.33	11.08	11.17	36747
1997-10-08	11.33	11.33	11.08	11.21	73644
1997-10-09	11.25	11.33	11.17	11.21	64644
1997-10-10	11.25	11.63	11.17	11.50	107691
1997-10-13	11.50	11.63	11.25	11.42	95844
1997-10-14	11.33	11.42	11.25	11.33	35694
1997-10-15	11.25	11.29	11.00	11.25	31647
1997-10-16	11.00	11.25	11.00	11.25	31047
1997-10-17	11.13	11.33	11.08	11.17	64794
1997-10-20	11.08	11.33	11.08	11.29	47547
1997-10-21	11.17	11.83	11.17	11.63	98544
1997-10-22	11.63	11.67	11.33	11.54	46347
1997-10-23	11.29	11.33	11.17	11.33	84594
1997-10-24	11.58	11.58	11.25	11.46	75444
1997-10-27	11.25	11.25	10.00	10.08	125844
1997-10-28	10.00	10.92	9.67	10.58	325332
1997-10-29	10.67	10.93	10.25	10.50	76194
1997-10-30	10.17	10.33	9.92	10.04	76494
1997-10-31	10.42	10.42	10.17	10.25	40647
1997-11-03	10.42	10.42	9.33	9.79	358479
1997-11-04	9.75	9.83	9.42	9.50	86844
1997-11-05	9.33	9.50	8.92	9.33	165738
1997-11-06	9.50	9.50	8.92	8.92	213435
1997-11-07	8.83	9.00	8.67	8.83	87894
1997-11-10	8.83	8.92	8.67	8.67	70344
1997-11-11	8.67	9.33	8.67	9.17	147291
1997-11-12	9.17	9.17	9.00	9.00	57894
1997-11-13	9.17	9.25	8.92	8.92	40647
1997-11-14	9.08	9.25	8.92	9.25	21294
1997-11-17	9.08	9.33	9.08	9.13	76944
1997-11-18	9.33	9.33	9.08	9.17	42894
1997-11-19	8.92	9.17	8.92	9.17	10647
1997-11-20	9.00	9.25	9.00	9.17	32247
1997-11-21	9.33	9.33	9.08	9.17	41694
1997-11-24	9.00	9.21	9.00	9.00	29547
1997-11-25	9.17	9.25	9.08	9.08	63594
1997-11-26	9.25	9.25	8.92	9.00	39594
1997-11-28	8.92	9.08	8.83	8.83	17847
1997-12-01	8.83	9.17	8.83	9.04	79344
1997-12-02	9.08	9.13	8.75	8.83	45594
1997-12-03	8.75	8.83	8.08	8.21	175338
1997-12-04	8.08	8.33	7.92	8.00	62394
1997-12-05	7.83	8.17	7.83	8.17	107244
1997-12-08	8.00	8.25	7.67	8.00	165438
1997-12-09	7.88	8.17	7.83	7.83	71394
1997-12-10	7.92	8.00	7.83	7.88	99891
1997-12-11	7.79	7.92	7.33	7.58	181488
1997-12-12	7.58	7.83	7.50	7.50	62844
1997-12-15	7.50	7.67	7.42	7.50	76044
1997-12-16	7.42	7.58	7.33	7.33	52944
1997-12-17	7.42	7.67	7.33	7.42	99291
1997-12-18	7.38	7.58	7.33	7.33	53244
1997-12-19	7.17	7.25	7.04	7.04	67194
1997-12-22	7.04	7.33	7.04	7.25	58494
1997-12-23	7.42	7.42	7.25	7.42	44394
1997-12-24	7.58	8.00	7.50	7.71	79194
1997-12-26	7.67	7.75	7.33	7.50	52944
1997-12-29	7.33	7.38	7.08	7.08	90291
1997-12-30	6.83	7.38	6.83	7.00	175338
1997-12-31	6.92	7.75	6.83	7.67	363279
1998-01-02	7.92	8.00	7.67	7.75	56694
1998-01-05	7.88	8.00	7.67	7.67	29994
1998-01-06	7.67	7.96	7.67	7.83	25194
1998-01-07	7.96	7.96	7.50	7.58	65844
1998-01-08	7.33	7.58	7.33	7.58	20094
1998-01-09	7.50	7.67	7.50	7.50	17994
1998-01-12	6.00	6.17	5.33	6.04	682464
1998-01-13	6.00	6.17	6.00	6.00	74094
1998-01-14	6.08	6.17	6.00	6.04	31347
1998-01-15	6.00	6.21	6.00	6.21	50094
1998-01-16	6.13	6.21	6.08	6.08	35847
1998-01-20	6.00	6.08	6.00	6.04	201288
1998-01-21	5.83	6.04	5.83	5.96	88044
1998-01-22	5.92	6.08	5.92	5.92	124491
1998-01-23	5.92	6.08	5.92	6.00	39747
1998-01-26	6.00	6.17	6.00	6.00	66744
1998-01-27	6.00	6.08	5.67	5.67	61194
1998-01-28	5.42	5.83	5.42	5.63	90744
1998-01-29	5.58	5.71	5.58	5.67	88494
1998-01-30	5.67	5.79	5.67	5.73	56394
1998-02-02	5.79	5.83	5.67	5.67	75294
1998-02-03	5.67	5.71	5.50	5.58	80544
1998-02-04	5.42	5.75	5.33	5.50	150738
1998-02-05	5.38	5.58	5.33	5.58	41694
1998-02-06	5.50	5.58	5.38	5.38	137538
1998-02-09	5.33	5.42	5.25	5.25	71244
1998-02-10	5.25	5.33	4.92	5.25	169491
1998-02-11	5.08	5.33	4.92	5.21	59694
1998-02-12	5.29	5.58	5.17	5.50	186138
1998-02-13	5.58	5.67	5.46	5.54	76644
1998-02-17	5.50	5.92	5.50	5.75	159591
1998-02-18	5.67	6.21	5.67	6.17	112044
1998-02-19	6.25	6.42	6.17	6.21	146238
1998-02-20	6.08	6.88	6.08	6.83	257982
1998-02-23	6.92	7.92	6.92	7.92	235335
1998-02-24	8.17	8.25	7.67	7.75	189138
1998-02-25	7.67	7.92	7.54	7.83	112491
1998-02-26	8.00	9.08	8.00	8.92	320982
1998-02-27	9.00	9.00	8.13	8.25	126144
1998-03-02	8.08	8.25	7.50	7.67	148191
1998-03-03	7.42	7.58	7.00	7.58	144738
1998-03-04	7.33	7.92	7.33	7.88	32694
1998-03-05	7.33	7.92	7.33	7.38	40047
1998-03-06	7.42	7.50	7.33	7.50	46647
1998-03-09	7.33	7.50	7.17	7.17	62394
1998-03-10	7.17	7.50	7.17	7.50	57294
1998-03-11	7.50	7.50	7.25	7.33	20094
1998-03-12	7.33	7.42	7.33	7.42	1647
1998-03-13	7.42	7.42	7.17	7.25	23847
1998-03-16	7.17	7.25	6.92	7.08	48294
1998-03-17	7.08	7.08	6.83	6.83	11847
1998-03-18	6.50	6.92	6.50	6.67	48294
1998-03-19	6.75	6.83	6.58	6.67	56694
1998-03-20	6.58	6.67	6.58	6.58	11094
1998-03-23	6.58	6.79	6.58	6.67	18894
1998-03-24	6.63	6.75	6.63	6.71	48894
1998-03-25	6.83	7.00	6.75	6.79	26094
1998-03-26	6.83	6.92	6.67	6.67	20094
1998-03-27	6.67	6.92	6.58	6.67	15747
1998-03-30	6.75	6.92	6.67	6.83	29694
1998-03-31	6.83	6.83	6.67	6.67	20094
1998-04-01	6.67	6.75	6.58	6.63	26394
1998-04-02	6.92	7.00	6.67	7.00	13647
1998-04-03	7.00	7.00	6.67	6.75	43647
1998-04-06	6.67	6.92	6.67	6.67	26094
1998-04-07	6.50	6.67	6.33	6.50	35247
1998-04-08	6.67	6.67	6.54	6.54	10947
1998-04-09	6.54	6.67	6.42	6.54	89094
1998-04-13	6.50	6.75	6.50	6.63	50394
1998-04-14	6.54	6.83	6.54	6.83	26547
1998-04-15	6.67	6.83	6.58	6.58	41094
1998-04-16	6.58	6.67	6.58	6.63	10947
1998-04-17	6.54	6.83	6.54	6.63	52044
1998-04-20	6.58	6.75	6.33	6.50	127791
1998-04-21	6.42	6.63	6.33	6.42	41694
1998-04-22	6.50	6.50	5.67	5.83	52794
1998-04-23	6.00	6.08	5.83	5.92	68844
1998-04-24	6.17	6.58	5.92	6.58	40794
1998-04-27	6.33	6.67	6.17	6.50	33594
1998-04-28	7.00	7.38	6.83	7.08	116391
1998-04-29	7.33	7.46	7.25	7.42	62244
1998-04-30	7.25	7.46	7.00	7.00	43047
1998-05-01	7.17	7.17	6.92	6.92	12447
1998-05-04	6.92	7.00	6.83	6.88	43647
1998-05-05	6.75	6.92	6.67	6.67	22194
1998-05-06	6.67	7.08	6.50	6.83	60444
1998-05-07	7.00	7.04	6.83	7.04	31494
1998-05-08	7.17	8.17	7.17	7.71	109344
1998-05-11	7.75	7.92	7.25	7.25	34494
1998-05-12	7.58	7.58	7.33	7.33	14994
1998-05-13	7.33	7.58	7.17	7.58	148491
1998-05-14	7.75	7.75	7.46	7.67	16347
1998-05-15	7.79	7.79	7.46	7.46	54294
1998-05-18	7.46	7.50	7.33	7.33	22794
1998-05-19	7.33	7.58	7.17	7.17	31194
1998-05-20	6.83	6.83	6.54	6.63	82794
1998-05-21	6.54	6.83	6.54	6.75	33294
1998-05-22	6.58	6.58	6.46	6.58	13047
1998-05-26	6.58	6.67	6.33	6.33	41394
1998-05-27	6.33	6.50	6.17	6.42	45294
1998-05-28	6.50	6.67	6.38	6.46	31494
1998-05-29	6.58	6.67	6.50	6.50	9600
1998-06-01	6.33	6.50	6.33	6.42	11694
1998-06-02	6.33	6.42	6.33	6.33	7347
1998-06-03	6.58	6.58	5.83	6.17	38994
1998-06-04	6.08	6.33	6.08	6.21	26694
1998-06-05	6.17	6.42	6.17	6.17	22947
1998-06-08	6.33	6.33	6.08	6.17	16194
1998-06-09	6.17	6.50	6.17	6.50	1947
1998-06-10	6.17	6.75	6.17	6.50	83544
1998-06-11	6.75	6.75	6.33	6.33	14847
1998-06-12	6.17	6.33	6.17	6.17	14994
1998-06-15	6.00	6.25	6.00	6.08	37494
1998-06-16	6.00	6.33	6.00	6.17	10347
1998-06-17	6.33	6.33	6.00	6.00	36147
1998-06-18	6.00	6.00	5.58	5.92	108291
1998-06-19	5.92	6.00	5.75	5.75	10947
1998-06-22	5.75	5.75	5.75	5.75	747
1998-06-23	5.75	5.75	5.33	5.50	26394
1998-06-24	5.33	5.67	5.33	5.54	28794
1998-06-25	5.50	5.71	5.33	5.33	19047
1998-06-26	5.71	5.71	5.42	5.42	21147
1998-06-29	5.42	5.67	5.25	5.50	47547
1998-06-30	5.42	5.58	5.42	5.50	10794
1998-07-01	5.50	5.58	5.33	5.42	25047
1998-07-02	5.33	5.50	5.17	5.33	30147
1998-07-06	5.17	5.33	5.00	5.08	29547
1998-07-07	5.00	5.25	4.75	4.83	67944
1998-07-08	4.75	4.75	4.33	4.58	116991
1998-07-09	4.83	4.83	4.58	4.71	67944
1998-07-10	4.75	5.79	4.67	5.42	185238
1998-07-13	5.29	5.67	5.29	5.46	26247
1998-07-14	5.42	5.75	5.42	5.50	82194
1998-07-15	5.50	5.67	5.33	5.33	27747
1998-07-16	5.50	5.50	5.00	5.00	45894
1998-07-17	5.08	5.17	5.00	5.13	22794
1998-07-20	5.50	5.50	5.17	5.29	28647
1998-07-21	5.13	5.33	5.13	5.29	32994
1998-07-22	5.25	5.33	5.17	5.17	61494
1998-07-23	5.17	5.25	5.17	5.17	37647
1998-07-24	5.25	5.25	4.92	5.00	82794
1998-07-27	4.92	5.00	4.75	4.83	32394
1998-07-28	5.00	5.42	4.92	5.33	165891
1998-07-29	5.33	5.67	5.25	5.38	53244
1998-07-30	5.46	5.50	5.33	5.38	22794
1998-07-31	5.33	5.42	5.29	5.33	22047
1998-08-03	5.25	5.33	5.00	5.10	33894
1998-08-04	5.00	5.17	5.00	5.17	32994
1998-08-05	5.25	5.25	5.08	5.08	33894
1998-08-06	5.25	5.25	5.00	5.08	24147
1998-08-07	5.00	5.17	5.00	5.17	11247
1998-08-10	5.25	5.25	5.08	5.17	13047
1998-08-11	5.00	5.17	4.92	5.17	14394
1998-08-12	5.17	5.17	4.92	4.92	13794
1998-08-13	5.08	5.08	4.92	5.00	30147
1998-08-14	5.08	5.13	5.00	5.08	9300
1998-08-17	5.17	5.17	4.96	4.96	8100
1998-08-18	4.88	5.08	4.67	4.67	88944
1998-08-19	4.83	4.88	4.58	4.63	97644
1998-08-20	4.50	4.63	4.33	4.50	51144
1998-08-21	4.50	4.50	4.17	4.29	40347
1998-08-24	4.33	4.33	4.17	4.17	31947
1998-08-25	4.17	4.27	4.17	4.17	27594
1998-08-26	4.17	4.67	4.17	4.33	66894
1998-08-27	4.33	4.33	4.00	4.13	42147
1998-08-28	4.08	4.17	4.00	4.17	36147
1998-08-31	4.00	4.08	3.50	3.50	95844
1998-09-01	3.50	4.00	3.50	3.85	70944
1998-09-02	3.69	4.00	3.69	3.88	25347
1998-09-03	3.88	3.96	3.83	3.92	98844
1998-09-04	3.83	3.92	3.75	3.79	15294
1998-09-08	3.79	3.92	3.75	3.75	16947
1998-09-09	3.67	3.92	3.67	3.75	17547
1998-09-10	3.67	3.83	3.67	3.75	9300
1998-09-11	3.75	3.96	3.67	3.75	39747
1998-09-14	3.96	4.00	3.75	3.75	28047
1998-09-15	3.75	3.79	3.63	3.71	23247
1998-09-16	3.79	3.83	3.71	3.75	70344
1998-09-17	3.71	3.83	3.42	3.75	286935
1998-09-18	3.75	3.96	3.67	3.83	35094
1998-09-21	3.83	3.83	3.67	3.79	20094
1998-09-22	3.83	4.42	3.83	4.42	43494
1998-09-23	4.42	4.92	4.42	4.83	27894
1998-09-24	4.83	5.08	4.83	4.95	15747
1998-09-25	4.81	4.81	4.67	4.71	11394
1998-09-28	4.92	5.08	4.67	4.67	28647
1998-09-29	4.75	4.75	4.13	4.17	37194
1998-09-30	4.17	4.17	3.75	3.75	47547
1998-10-01	3.71	3.83	3.50	3.79	20547
1998-10-02	3.67	3.92	3.67	3.92	38847
1998-10-05	3.71	3.83	3.71	3.75	14394
1998-10-06	3.75	3.83	3.67	3.67	11694
1998-10-07	3.67	3.67	3.58	3.58	8247
1998-10-08	3.25	3.58	3.00	3.33	79944
1998-10-09	3.08	3.46	3.08	3.46	56394
1998-10-12	3.42	3.58	3.42	3.42	16194
1998-10-13	3.50	3.50	3.38	3.38	9600
1998-10-14	3.46	3.54	3.42	3.42	12147
1998-10-15	3.42	3.46	3.29	3.33	22347
1998-10-16	3.46	3.54	3.33	3.54	17994
1998-10-19	3.50	3.58	3.42	3.46	17094
1998-10-20	3.50	3.83	3.50	3.75	48747
1998-10-21	3.71	3.79	3.71	3.79	17994
1998-10-22	3.79	4.08	3.75	4.08	46347
1998-10-23	3.83	4.33	3.83	4.33	26394
1998-10-26	4.33	4.96	4.33	4.75	49347
1998-10-27	4.33	4.46	3.83	4.00	270435
1998-10-28	3.83	4.08	3.75	3.92	48594
1998-10-29	3.96	3.96	3.58	3.58	85044
1998-10-30	3.58	3.67	3.50	3.54	47847
1998-11-02	3.67	3.67	3.38	3.42	69894
1998-11-03	3.38	3.50	3.33	3.44	52944
1998-11-04	3.50	3.67	3.38	3.42	112491
1998-11-05	3.42	3.63	3.42	3.50	81894
1998-11-06	3.63	3.67	3.46	3.46	55194
1998-11-09	3.33	3.65	3.29	3.33	81294
1998-11-10	3.29	3.50	3.29	3.35	35094
1998-11-11	3.35	3.50	3.35	3.35	44394
1998-11-12	3.35	3.50	3.35	3.42	10047
1998-11-13	3.50	3.50	3.29	3.29	99591
1998-11-16	3.25	3.46	3.25	3.35	54444
1998-11-17	3.42	3.50	3.29	3.38	69294
1998-11-18	3.33	3.38	3.25	3.33	32694
1998-11-19	3.33	3.33	3.25	3.33	30894
1998-11-20	3.31	3.42	3.31	3.38	16047
1998-11-23	3.38	3.50	3.33	3.42	91791
1998-11-24	3.50	4.17	3.50	3.92	180438
1998-11-25	4.00	4.08	3.83	4.04	36747
1998-11-27	4.17	4.17	4.00	4.00	14694
1998-11-30	4.00	4.21	3.96	4.21	52644
1998-12-01	4.08	4.33	4.04	4.08	68994
1998-12-02	4.08	4.25	4.08	4.17	69894
1998-12-03	4.17	4.25	4.00	4.00	85944
1998-12-04	4.00	4.08	4.00	4.00	35847
1998-12-07	3.75	4.08	3.75	3.96	63294
1998-12-08	3.92	4.00	3.92	3.92	41847
1998-12-09	3.92	4.25	3.88	4.13	87144
1998-12-10	4.00	4.13	3.92	4.00	22347
1998-12-11	3.96	4.00	3.88	4.00	18294
1998-12-14	3.88	3.96	3.83	3.96	11994
1998-12-15	3.88	3.96	3.88	3.96	6747
1998-12-16	3.88	3.88	3.63	3.63	28347
1998-12-17	3.63	3.67	3.54	3.58	78594
1998-12-18	3.54	3.75	3.42	3.42	27747
1998-12-21	3.42	3.58	3.17	3.38	80994
1998-12-22	3.33	3.42	3.25	3.33	110391
1998-12-23	3.17	3.42	3.17	3.25	46794
1998-12-24	3.21	3.33	3.21	3.29	33894
1998-12-28	3.21	3.33	3.08	3.21	104844
1998-12-29	3.21	3.33	3.13	3.17	77544
1998-12-30	3.17	3.29	3.00	3.15	134091
1998-12-31	3.25	3.42	3.08	3.21	159591
1999-01-04	3.25	3.58	3.17	3.58	78594
1999-01-05	3.67	3.75	3.33	3.50	103791
1999-01-06	3.75	3.75	3.50	3.50	58944
1999-01-07	3.50	3.58	3.33	3.33	31047
1999-01-08	3.58	3.58	3.33	3.42	21447
1999-01-11	3.58	3.58	3.33	3.33	11547
1999-01-12	3.33	3.50	3.17	3.33	65994
1999-01-13	3.33	3.33	3.25	3.25	12447
1999-01-14	3.25	3.50	3.25	3.33	31194
1999-01-15	3.42	3.42	3.33	3.38	8847
1999-01-19	3.33	3.46	3.29	3.33	76794
1999-01-20	3.38	3.38	3.21	3.33	34794
1999-01-21	3.38	3.38	3.17	3.25	15894
1999-01-22	3.17	3.31	3.17	3.25	19194
1999-01-25	3.33	3.33	3.17	3.17	43194
1999-01-26	3.25	3.25	3.08	3.17	31194
1999-01-27	3.17	3.33	3.17	3.25	14094
1999-01-28	3.17	3.25	3.08	3.17	43494
1999-01-29	3.13	3.29	3.13	3.25	23394
1999-02-01	3.21	3.25	3.17	3.17	29847
1999-02-02	3.21	3.21	3.17	3.17	13347
1999-02-03	3.17	3.25	3.17	3.17	11547
1999-02-04	3.17	3.29	3.17	3.21	13947
1999-02-05	3.25	3.25	3.00	3.08	125844
1999-02-08	3.21	3.33	3.17	3.33	44247
1999-02-09	3.33	3.42	3.29	3.33	21747
1999-02-10	3.33	3.38	3.29	3.33	7800
1999-02-11	3.29	3.29	3.13	3.17	11547
1999-02-12	3.21	3.21	3.13	3.13	900
1999-02-16	3.17	3.25	3.08	3.13	11394
1999-02-17	3.13	3.13	3.04	3.04	7800
1999-02-18	3.04	3.29	3.04	3.17	67494
1999-02-19	3.17	3.17	3.00	3.06	34047
1999-02-22	3.04	3.04	3.00	3.04	18294
1999-02-23	3.08	3.08	2.98	3.02	31947
1999-02-24	3.00	3.08	2.96	2.96	31494
1999-02-25	2.96	3.04	2.96	2.96	24147
1999-02-26	2.96	3.00	2.96	3.00	16347
1999-03-01	2.88	3.33	2.88	3.29	29847
1999-03-02	2.88	3.00	2.83	2.96	17694
1999-03-03	2.83	2.92	2.71	2.83	35394
1999-03-04	2.75	2.88	2.69	2.75	27594
1999-03-05	2.71	2.83	2.71	2.71	4800
1999-03-08	2.67	2.75	2.67	2.71	9000
1999-03-09	2.71	2.75	2.71	2.75	11694
1999-03-10	2.71	2.75	2.71	2.75	44694
1999-03-11	2.71	2.79	2.50	2.79	82194
1999-03-12	2.63	2.83	2.63	2.75	30447
1999-03-15	2.71	2.83	2.71	2.71	20994
1999-03-16	2.79	2.88	2.67	2.67	46647
1999-03-17	2.83	2.92	2.75	2.83	45894
1999-03-18	2.83	2.92	2.71	2.75	32394
1999-03-19	2.79	2.83	2.75	2.79	22194
1999-03-22	2.71	2.92	2.71	2.75	18294
1999-03-23	2.71	2.75	2.71	2.75	6300
1999-03-24	2.75	2.75	2.71	2.71	19947
1999-03-25	2.69	2.79	2.69	2.71	47547
1999-03-26	2.69	2.71	2.58	2.58	42147
1999-03-29	2.67	2.75	2.58	2.58	29547
1999-03-30	2.58	2.71	2.58	2.63	21747
1999-03-31	2.67	2.67	2.50	2.67	14694
1999-04-01	2.50	2.58	2.50	2.58	31494
1999-04-05	2.50	2.58	2.46	2.50	12594
1999-04-06	2.50	2.58	2.46	2.50	30447
1999-04-07	2.38	2.58	2.38	2.42	44994
1999-04-08	2.42	2.46	2.42	2.46	23547
1999-04-09	2.42	2.46	2.42	2.42	10794
1999-04-12	2.42	2.46	2.33	2.38	11994
1999-04-13	2.38	2.46	2.38	2.38	25947
1999-04-14	2.38	2.46	2.33	2.33	14994
1999-04-15	2.33	2.46	2.25	2.33	58944
1999-04-16	2.46	2.46	2.25	2.29	20847
1999-04-19	2.33	2.42	2.17	2.38	43194
1999-04-20	2.42	2.42	2.21	2.33	6900
1999-04-21	2.42	2.46	2.25	2.46	21747
1999-04-22	2.42	2.58	2.42	2.50	23694
1999-04-23	2.58	2.67	2.46	2.50	16194
1999-04-26	2.50	2.63	2.42	2.63	17547
1999-04-27	2.58	2.75	2.58	2.63	45747
1999-04-28	2.58	2.58	2.54	2.54	16047
1999-04-29	2.54	2.58	2.42	2.46	38694
1999-04-30	2.58	2.58	2.42	2.50	12594
1999-05-03	2.58	2.67	2.50	2.67	53394
1999-05-04	2.75	2.83	2.54	2.83	40494
1999-05-05	2.83	3.00	2.83	2.83	18747
1999-05-06	2.98	2.98	2.83	2.98	13647
1999-05-07	3.00	3.08	2.83	3.08	17994
1999-05-10	3.17	3.17	2.92	2.96	8547
1999-05-11	2.92	3.00	2.92	2.92	20994
1999-05-12	2.83	2.92	2.83	2.83	8247
1999-05-13	2.83	3.00	2.83	2.83	6147
1999-05-14	2.83	2.83	2.83	2.83	747
1999-05-17	3.04	3.04	2.88	2.88	2847
1999-05-18	2.83	2.83	2.67	2.67	47247
1999-05-19	2.83	2.83	2.67	2.67	5400
1999-05-20	2.67	2.88	2.67	2.88	6147
1999-05-21	2.92	2.92	2.75	2.83	4947
1999-05-24	2.75	2.79	2.71	2.71	4047
1999-05-25	2.71	2.75	2.63	2.67	3747
1999-05-26	2.67	2.75	2.50	2.75	9300
1999-05-27	2.58	2.75	2.50	2.67	22194
1999-05-28	2.71	2.71	2.33	2.58	40647
1999-06-01	2.50	2.54	2.46	2.46	3900
1999-06-02	2.50	2.54	2.46	2.50	20247
1999-06-03	2.50	2.58	2.50	2.52	4200
1999-06-04	2.50	2.63	2.48	2.50	15594
1999-06-07	2.63	2.63	2.46	2.46	17394
1999-06-08	2.58	2.58	2.33	2.42	16494
1999-06-09	2.38	2.46	2.38	2.38	3447
1999-06-10	2.38	2.58	2.38	2.50	10347
1999-06-11	2.50	2.50	2.42	2.50	5400
1999-06-14	2.63	2.63	2.42	2.42	3300
1999-06-15	2.46	2.54	2.42	2.42	13047
1999-06-16	2.54	2.54	2.42	2.42	5247
1999-06-17	2.42	2.42	2.42	2.42	7047
1999-06-18	2.50	2.50	2.38	2.42	41094
1999-06-21	2.33	2.42	2.33	2.38	22947
1999-06-22	2.38	2.50	2.38	2.38	7200
1999-06-23	2.54	2.54	2.38	2.42	20247
1999-06-24	2.38	2.58	2.33	2.58	35247
1999-06-25	2.48	2.48	2.42	2.42	1800
1999-06-28	2.38	2.44	2.38	2.42	2847
1999-06-29	2.42	2.46	2.38	2.38	15747
1999-06-30	2.38	2.38	2.38	2.38	300
1999-07-01	2.38	2.54	2.33	2.33	14394
1999-07-02	2.29	2.42	2.29	2.33	12447
1999-07-06	2.33	2.54	2.33	2.33	22047
1999-07-07	2.42	2.92	2.42	2.69	139491
1999-07-08	2.67	2.83	2.67	2.83	29694
1999-07-09	2.79	2.88	2.71	2.71	27294
1999-07-12	2.71	2.75	2.67	2.75	16494
1999-07-13	2.75	2.77	2.67	2.67	18147
1999-07-14	2.71	2.71	2.67	2.67	17094
1999-07-15	2.58	2.67	2.46	2.50	43194
1999-07-16	2.58	2.75	2.58	2.67	15294
1999-07-19	2.67	2.75	2.58	2.58	23247
1999-07-20	2.75	2.75	2.54	2.54	14094
1999-07-21	2.58	2.83	2.58	2.75	36894
1999-07-22	2.58	2.79	2.58	2.67	7647
1999-07-23	2.71	2.88	2.71	2.88	25494
1999-07-26	2.83	2.83	2.67	2.67	15147
1999-07-27	2.79	2.98	2.75	2.92	66294
1999-07-28	2.92	2.92	2.67	2.75	34494
1999-07-29	2.75	2.75	2.60	2.67	11394
1999-07-30	2.58	2.83	2.58	2.75	21147
1999-08-02	2.69	2.75	2.58	2.67	17247
1999-08-03	2.67	2.67	2.35	2.54	34347
1999-08-04	2.58	2.58	2.54	2.54	1500
1999-08-05	2.60	2.67	2.54	2.54	6900
1999-08-06	2.50	2.50	2.46	2.46	2847
1999-08-09	2.46	2.54	2.46	2.50	81294
1999-08-10	2.52	2.67	2.52	2.58	13794
1999-08-11	2.58	2.58	2.50	2.58	6447
1999-08-12	2.58	2.58	2.54	2.54	2847
1999-08-13	2.58	2.79	2.58	2.71	29847
1999-08-16	2.67	2.75	2.67	2.67	16347
1999-08-17	2.67	2.67	2.67	2.67	2400
1999-08-18	2.75	2.75	2.65	2.67	27294
1999-08-19	2.67	2.67	2.63	2.67	9300
1999-08-20	2.75	2.75	2.71	2.71	8547
1999-08-23	2.73	2.83	2.63	2.67	33447
1999-08-24	2.63	2.67	2.63	2.67	13647
1999-08-25	2.63	2.63	2.54	2.63	23394
1999-08-26	2.67	2.75	2.58	2.67	23994
1999-08-27	2.58	2.67	2.58	2.58	6300
1999-08-30	2.58	2.67	2.58	2.67	7647
1999-08-31	2.67	2.67	2.58	2.63	9600
1999-09-01	2.58	2.58	2.58	2.58	900
1999-09-02	2.63	2.72	2.58	2.72	19194
1999-09-03	2.67	2.67	2.33	2.50	98691
1999-09-07	2.50	2.50	2.33	2.50	44094
1999-09-08	2.33	2.33	2.33	2.33	747
1999-09-09	2.42	2.42	2.33	2.33	6900
1999-09-10	2.33	2.50	2.33	2.42	83394
1999-09-13	2.42	2.46	2.42	2.46	8100
1999-09-14	2.50	2.58	2.42	2.50	19347
1999-09-15	2.56	2.56	2.42	2.50	28194
1999-09-16	2.46	2.58	2.46	2.50	17394
1999-09-17	2.46	2.63	2.40	2.40	7947
1999-09-20	2.58	2.58	2.38	2.38	5700
1999-09-21	2.38	2.38	2.38	2.38	5700
1999-09-22	2.38	2.38	2.33	2.33	30594
1999-09-23	2.33	2.42	2.33	2.42	13647
1999-09-24	2.33	2.38	2.33	2.38	2847
1999-09-27	2.42	2.48	2.33	2.33	16047
1999-09-28	2.33	2.50	2.33	2.33	19494
1999-09-29	2.33	2.38	2.33	2.33	35247
1999-09-30	2.33	2.33	2.29	2.33	2247
1999-10-01	2.33	2.33	2.21	2.25	17994
1999-10-04	2.29	2.29	2.21	2.25	2700
1999-10-05	2.29	2.33	2.25	2.33	29847
1999-10-06	2.33	2.33	2.29	2.33	13347
1999-10-07	2.38	2.42	2.27	2.27	32994
1999-10-08	2.27	2.33	2.21	2.33	16647
1999-10-11	2.58	2.60	2.42	2.58	17247
1999-10-12	2.46	2.46	2.42	2.42	8400
1999-10-13	2.46	2.50	2.42	2.42	13647
1999-10-14	2.33	2.42	2.33	2.33	16794
1999-10-15	2.33	2.50	2.25	2.33	10947
1999-10-18	2.33	2.33	2.25	2.25	20847
1999-10-19	2.25	2.33	2.25	2.25	5700
1999-10-20	2.33	2.38	2.29	2.38	15894
1999-10-21	2.42	2.50	2.38	2.50	14094
1999-10-22	2.48	2.50	2.33	2.33	10647
1999-10-25	2.42	2.42	2.29	2.29	10947
1999-10-26	3.06	4.17	2.83	3.77	585120
1999-10-27	4.04	4.67	3.92	4.08	484023
1999-10-28	4.13	4.17	3.50	3.63	172938
1999-10-29	3.63	3.71	3.21	3.33	98091
1999-11-01	3.29	3.42	3.17	3.33	63594
1999-11-02	3.33	3.71	3.17	3.67	62394
1999-11-03	3.50	3.75	3.50	3.63	43194
1999-11-04	3.67	3.67	3.38	3.46	22194
1999-11-05	3.38	3.38	3.27	3.38	33447
1999-11-08	3.38	3.58	3.35	3.54	69594
1999-11-09	3.63	4.00	3.50	4.00	107244
1999-11-10	3.92	4.17	3.88	4.17	59094
1999-11-11	4.08	4.25	4.04	4.21	73794
1999-11-12	4.29	4.29	3.92	4.08	60444
1999-11-15	4.17	4.17	4.00	4.00	36447
1999-11-16	4.17	4.17	3.83	3.92	41094
1999-11-17	3.92	3.92	3.63	3.63	29094
1999-11-18	3.63	3.79	3.63	3.79	7200
1999-11-19	3.79	3.88	3.75	3.75	19347
1999-11-22	3.79	3.83	3.75	3.79	37047
1999-11-23	3.83	3.83	3.63	3.83	47247
1999-11-24	3.81	3.92	3.79	3.92	42447
1999-11-26	3.88	4.00	3.79	4.00	12147
1999-11-29	3.96	4.08	3.92	4.00	45447
1999-11-30	3.96	4.00	3.92	3.96	52194
1999-12-01	3.96	4.17	3.92	4.08	50994
1999-12-02	4.17	5.17	4.13	4.92	280035
1999-12-03	4.92	4.92	4.50	4.58	51294
1999-12-06	4.71	4.75	4.54	4.71	10347
1999-12-07	4.77	4.81	4.58	4.79	52494
1999-12-08	4.78	5.42	4.75	5.17	241488
1999-12-09	5.33	5.75	5.25	5.67	210588
1999-12-10	5.79	6.25	5.75	5.92	195438
1999-12-13	5.94	6.25	5.83	6.08	40494
1999-12-14	6.08	6.08	5.25	5.75	115491
1999-12-15	5.50	5.88	5.00	5.33	69894
1999-12-16	5.33	5.42	5.00	5.25	41547
1999-12-17	5.17	5.42	5.17	5.25	23994
1999-12-20	5.42	5.42	5.21	5.21	29694
1999-12-21	5.25	5.50	5.21	5.29	40647
1999-12-22	5.29	5.42	5.21	5.25	28047
1999-12-23	5.29	5.33	5.25	5.25	27294
1999-12-27	5.25	5.33	5.21	5.27	27294
1999-12-28	5.25	5.31	5.25	5.25	29694
1999-12-29	5.33	5.42	5.25	5.25	27594
1999-12-30	5.27	5.29	5.17	5.17	61944
1999-12-31	5.17	5.21	4.83	4.83	66744
2000-01-03	5.04	5.33	4.67	5.08	39894
2000-01-04	5.04	5.21	4.83	5.00	56844
2000-01-05	4.92	5.00	4.88	4.92	14547
2000-01-06	4.92	5.08	4.88	5.00	28647
2000-01-07	4.83	5.08	4.83	5.02	34947
2000-01-10	5.07	5.13	5.00	5.13	15294
2000-01-11	5.13	5.17	5.08	5.15	37794
2000-01-12	5.15	5.27	5.13	5.17	18747
2000-01-13	5.23	5.58	5.13	5.58	60594
2000-01-14	5.63	5.83	5.42	5.58	92091
2000-01-18	5.60	5.67	5.33	5.33	55794
2000-01-19	5.42	5.50	5.33	5.33	48447
2000-01-20	5.42	6.00	5.33	6.00	82344
2000-01-21	5.90	6.33	5.90	6.29	94491
2000-01-24	6.42	7.00	6.29	6.67	113844
2000-01-25	7.00	7.00	6.29	6.42	80844
2000-01-26	6.58	6.58	6.17	6.33	11994
2000-01-27	6.42	6.58	6.08	6.25	28194
2000-01-28	6.17	6.25	6.08	6.17	20547
2000-01-31	6.15	6.17	6.00	6.17	38394
2000-02-01	6.00	6.08	5.92	6.04	20547
2000-02-02	6.00	6.25	5.83	6.17	48294
2000-02-03	6.28	6.46	6.04	6.38	60144
2000-02-04	6.38	6.42	6.17	6.25	21594
2000-02-07	6.25	6.42	6.08	6.33	49347
2000-02-08	6.17	6.50	6.17	6.42	17994
2000-02-09	6.42	6.54	6.25	6.33	64644
2000-02-10	6.23	6.50	6.17	6.33	103644
2000-02-11	6.38	6.50	6.33	6.42	57594
2000-02-14	6.46	7.67	6.42	7.33	237435
2000-02-15	7.83	8.17	7.67	7.75	192438
2000-02-16	8.33	8.67	7.33	7.58	404826
2000-02-17	7.83	7.88	7.17	7.29	144738
2000-02-18	7.27	7.29	6.67	6.67	62994
2000-02-22	6.63	6.83	5.83	6.13	116691
2000-02-23	6.08	6.25	5.75	5.92	68994
2000-02-24	6.08	6.08	5.46	6.08	109044
2000-02-25	6.00	6.50	5.75	6.00	46347
2000-02-28	6.00	6.50	5.71	6.46	32847
2000-02-29	6.46	7.17	6.46	7.00	61644
2000-03-01	7.40	7.42	7.08	7.17	58944
2000-03-02	7.02	7.04	6.75	6.75	64944
2000-03-03	6.58	6.75	6.38	6.58	90591
2000-03-06	6.63	6.75	6.58	6.63	20094
2000-03-07	6.63	7.67	6.63	7.54	175788
2000-03-08	7.67	7.67	7.17	7.21	14694
2000-03-09	7.29	7.50	7.21	7.38	38247
2000-03-10	7.35	7.53	7.17	7.33	82494
2000-03-13	7.50	7.54	6.54	6.75	19947
2000-03-14	6.67	6.75	6.58	6.60	19494
2000-03-15	6.60	6.67	6.31	6.31	36147
2000-03-16	6.50	6.71	6.25	6.50	21447
2000-03-17	6.50	6.54	6.25	6.42	11994
2000-03-20	6.63	6.63	6.08	6.25	19047
2000-03-21	6.50	6.50	6.38	6.42	11847
2000-03-22	6.50	6.50	6.17	6.19	19194
2000-03-23	6.25	6.25	5.83	6.04	66744
2000-03-24	6.04	6.25	6.00	6.00	41547
2000-03-27	6.00	6.15	5.96	6.02	32694
2000-03-28	6.00	6.04	5.25	5.67	240288
2000-03-29	5.29	5.63	5.25	5.63	35994
2000-03-30	5.54	5.67	5.17	5.33	38694
2000-03-31	5.31	5.38	4.96	5.17	68094
2000-04-03	5.13	5.25	4.75	4.88	122391
2000-04-04	4.83	4.96	4.17	4.79	59244
2000-04-05	4.79	6.33	4.79	5.50	177588
2000-04-06	5.50	5.75	5.04	5.38	19794
2000-04-07	5.21	6.00	5.17	5.83	9747
2000-04-10	5.33	5.75	5.33	5.54	9747
2000-04-11	5.54	5.54	5.42	5.50	27294
2000-04-12	5.50	5.64	5.33	5.42	11394
2000-04-13	5.42	5.45	5.08	5.21	20694
2000-04-14	5.27	5.29	4.50	4.83	29694
2000-04-17	4.63	4.92	4.08	4.17	31794
2000-04-18	4.33	4.96	4.33	4.83	35694
2000-04-19	4.75	5.17	4.75	4.92	70644
2000-04-20	4.90	5.33	4.90	5.13	35547
2000-04-24	5.19	5.23	5.08	5.08	29394
2000-04-25	5.25	5.25	5.21	5.21	27294
2000-04-26	5.29	6.50	5.29	6.00	54894
2000-04-27	6.00	6.00	5.25	5.58	73944
2000-04-28	5.50	5.58	5.00	5.17	42594
2000-05-01	5.15	5.17	4.67	4.92	51294
2000-05-02	4.75	4.81	4.35	4.35	25494
2000-05-03	4.58	4.71	4.42	4.58	39594
2000-05-04	4.67	4.92	4.63	4.92	16647
2000-05-05	4.94	4.96	4.75	4.75	7200
2000-05-08	4.79	5.04	4.77	4.88	6300
2000-05-09	4.83	4.83	4.71	4.71	7047
2000-05-10	4.75	4.92	4.00	4.38	108291
2000-05-11	4.42	4.58	4.38	4.58	15747
2000-05-12	4.63	4.83	4.54	4.71	24447
2000-05-15	4.83	4.88	4.54	4.54	24447
2000-05-16	4.54	4.58	4.35	4.35	15894
2000-05-17	4.35	4.42	4.33	4.38	7500
2000-05-18	4.33	4.58	4.25	4.58	4800
2000-05-19	4.33	4.67	4.33	4.58	22347
2000-05-22	4.50	4.50	4.17	4.17	20847
2000-05-23	4.19	4.38	4.17	4.17	18894
2000-05-24	4.17	4.33	4.17	4.21	34947
2000-05-25	4.50	4.50	3.85	3.85	38994
2000-05-26	4.00	4.04	3.88	4.00	17247
2000-05-30	4.00	4.17	3.83	4.17	26094
2000-05-31	4.08	4.17	4.04	4.06	27294
2000-06-01	4.06	4.21	4.00	4.04	38547
2000-06-02	4.25	4.38	3.75	4.00	24594
2000-06-05	4.08	4.27	4.08	4.13	6300
2000-06-06	4.17	4.27	4.13	4.17	35847
2000-06-07	4.17	4.29	3.92	4.13	36594
2000-06-08	4.27	4.29	3.79	4.00	31047
2000-06-09	4.00	4.00	3.96	4.00	12894
2000-06-12	4.04	4.04	3.96	4.00	4800
2000-06-13	3.96	4.29	3.96	4.08	20094
2000-06-14	4.29	4.33	3.92	4.17	10494
2000-06-15	4.33	4.33	3.83	3.83	17694
2000-06-16	4.00	4.25	4.00	4.17	14247
2000-06-19	4.23	4.46	4.23	4.46	9000
2000-06-20	4.29	4.29	4.29	4.29	1800
2000-06-21	4.33	4.50	4.00	4.08	21147
2000-06-22	4.42	4.48	4.25	4.25	21294
2000-06-23	4.17	4.33	4.17	4.33	5100
2000-06-26	4.38	4.38	4.17	4.17	16947
2000-06-27	4.17	4.17	4.00	4.13	6000
2000-06-28	4.00	4.38	4.00	4.38	25194
2000-06-29	4.21	4.38	4.21	4.38	900
2000-06-30	4.42	4.50	4.38	4.46	21447
2000-07-03	4.50	4.50	4.33	4.42	9600
2000-07-05	4.50	4.58	4.50	4.58	9000
2000-07-06	4.50	5.00	4.50	4.83	29547
2000-07-07	5.00	5.00	4.71	4.79	7800
2000-07-10	4.83	5.00	4.75	4.75	13494
2000-07-11	4.98	5.02	4.92	4.92	1947
2000-07-12	4.92	5.08	4.83	5.00	22194
2000-07-13	5.00	5.08	4.83	5.04	16794
2000-07-14	5.08	5.13	4.67	5.00	38394
2000-07-17	5.00	5.17	4.50	4.67	11394
2000-07-18	4.75	5.04	4.75	5.04	3747
2000-07-19	5.00	5.00	4.79	4.79	22494
2000-07-20	4.75	4.92	4.50	4.92	21294
2000-07-21	4.79	4.83	4.75	4.75	10494
2000-07-24	4.81	4.88	4.74	4.83	26994
2000-07-25	4.88	4.88	4.67	4.75	75594
2000-07-26	4.97	4.97	4.75	4.92	43047
2000-07-27	4.89	4.92	4.75	4.75	50994
2000-07-28	4.75	4.79	4.25	4.63	92991
2000-07-31	4.50	4.63	4.25	4.38	32847
2000-08-01	4.50	4.54	4.42	4.54	22794
2000-08-02	4.50	4.54	4.50	4.54	16647
2000-08-03	4.50	4.60	4.21	4.60	14094
2000-08-04	4.54	4.63	4.54	4.58	6747
2000-08-07	4.58	4.63	4.58	4.63	11547
2000-08-08	4.58	4.65	4.58	4.63	28947
2000-08-09	4.58	4.67	4.58	4.67	10194
2000-08-10	4.54	4.67	4.54	4.67	7647
2000-08-11	4.54	4.71	4.54	4.63	25794
2000-08-14	4.58	4.75	4.50	4.50	24894
2000-08-15	4.67	4.88	4.65	4.67	19194
2000-08-16	4.67	4.79	4.67	4.79	11694
2000-08-17	4.75	4.75	4.75	4.75	1800
2000-08-18	4.71	4.71	4.71	4.71	300
2000-08-21	4.75	4.75	4.60	4.67	43494
2000-08-22	4.67	4.79	4.63	4.67	86994
2000-08-23	4.63	4.67	4.54	4.54	17694
2000-08-24	4.58	4.67	4.50	4.58	19947
2000-08-25	4.58	4.65	4.58	4.58	13194
2000-08-28	4.67	4.67	4.54	4.54	15747
2000-08-29	4.54	4.54	4.54	4.54	6747
2000-08-30	4.54	4.67	4.50	4.67	12147
2000-08-31	4.58	4.71	4.58	4.69	18447
2000-09-01	4.71	4.71	4.50	4.58	16947
2000-09-05	4.54	4.67	4.54	4.63	3747
2000-09-06	4.60	4.60	4.42	4.42	44247
2000-09-07	4.38	4.38	4.33	4.38	14094
2000-09-08	4.46	4.46	4.31	4.35	33747
2000-09-11	4.35	4.38	4.17	4.29	20547
2000-09-12	4.33	4.33	4.21	4.25	4647
2000-09-13	4.31	4.31	3.54	3.77	74694
2000-09-14	3.79	4.17	3.67	4.04	71394
2000-09-15	4.02	4.33	4.02	4.17	11394
2000-09-18	4.17	4.17	3.88	3.88	38094
2000-09-19	4.00	4.08	4.00	4.04	32547
2000-09-20	4.04	4.08	3.83	3.88	25347
2000-09-21	3.92	4.17	3.92	4.00	61344
2000-09-22	3.83	4.00	3.83	4.00	40347
2000-09-25	3.96	4.00	3.75	3.88	22347
2000-09-26	3.88	3.88	3.75	3.75	7047
2000-09-27	3.75	3.92	3.67	3.75	40194
2000-09-28	3.75	3.75	3.75	3.75	31494
2000-09-29	3.81	3.83	3.58	3.58	44994
2000-10-02	3.60	3.60	3.50	3.58	22947
2000-10-03	3.71	3.75	3.50	3.59	42447
2000-10-04	3.50	3.58	3.21	3.21	11247
2000-10-05	3.42	3.46	3.33	3.33	29394
2000-10-06	3.33	3.50	3.21	3.21	11847
2000-10-09	3.25	3.25	3.08	3.21	29694
2000-10-10	3.13	3.21	3.13	3.17	35994
2000-10-11	3.08	3.25	3.08	3.25	50394
2000-10-12	3.29	3.29	3.17	3.17	3300
2000-10-13	3.25	4.08	3.25	3.96	96744
2000-10-16	3.17	3.25	2.67	3.13	151038
2000-10-17	3.08	3.08	2.63	2.75	47247
2000-10-18	2.75	3.00	2.58	2.69	44547
2000-10-19	2.70	2.71	2.54	2.63	11994
2000-10-20	2.67	2.96	2.67	2.75	11694
2000-10-23	3.00	3.00	2.79	2.79	6747
2000-10-24	2.96	2.96	2.67	2.71	11247
2000-10-25	2.71	2.83	2.63	2.63	22647
2000-10-26	2.67	2.83	2.63	2.63	14547
2000-10-27	2.67	2.67	2.63	2.67	3147
2000-10-30	2.82	2.83	2.82	2.83	1347
2000-10-31	2.75	2.83	2.67	2.71	17694
2000-11-01	2.85	2.88	2.42	2.67	14694
2000-11-02	2.66	2.83	2.63	2.73	24894
2000-11-03	3.00	3.02	2.71	2.88	20094
2000-11-06	2.80	2.96	2.80	2.88	13647
2000-11-07	2.88	2.96	2.83	2.92	6447
2000-11-08	2.96	2.96	2.88	2.92	54594
2000-11-09	2.92	3.00	2.92	2.92	17247
2000-11-10	2.83	2.88	2.73	2.83	35094
2000-11-13	2.73	2.92	2.73	2.92	6447
2000-11-14	2.92	3.29	2.73	3.25	40347
2000-11-15	3.29	3.29	2.96	2.96	17847
2000-11-16	2.93	3.08	2.88	2.92	3000
2000-11-17	2.96	3.13	2.79	2.92	10647
2000-11-20	2.92	3.00	2.79	2.83	6447
2000-11-21	2.92	2.92	2.75	2.75	3447
2000-11-22	2.67	2.75	2.50	2.50	26994
2000-11-24	2.79	2.79	2.58	2.75	9747
2000-11-27	2.63	2.71	2.50	2.60	13047
2000-11-28	2.59	2.63	2.38	2.63	41247
2000-11-29	2.63	2.63	2.42	2.42	15147
2000-11-30	2.47	2.56	2.38	2.38	29994
2000-12-01	2.43	2.54	2.33	2.33	20247
2000-12-04	2.33	2.33	2.21	2.21	13494
2000-12-05	2.25	2.38	2.17	2.29	31947
2000-12-06	2.29	2.29	2.17	2.19	30447
2000-12-07	2.20	2.25	2.08	2.17	38547
2000-12-08	2.19	2.33	2.15	2.21	18894
2000-12-11	2.33	2.42	2.25	2.29	12294
2000-12-12	2.30	2.33	2.13	2.17	76044
2000-12-13	2.16	2.25	2.04	2.08	99744
2000-12-14	2.17	2.21	2.04	2.08	36747
2000-12-15	2.08	2.21	2.08	2.13	7200
2000-12-18	2.14	2.17	1.98	1.98	85194
2000-12-19	1.99	1.99	1.58	1.83	83244
2000-12-20	1.67	1.92	1.33	1.46	104244
2000-12-21	1.43	1.67	1.25	1.42	278535
2000-12-22	1.41	1.73	1.33	1.73	112491
2000-12-26	1.58	1.75	1.50	1.58	79644
2000-12-27	1.63	1.63	1.46	1.50	109191
2000-12-28	1.39	1.50	1.33	1.46	142038
2000-12-29	1.47	1.83	1.46	1.75	65694
2001-01-02	1.68	1.79	1.68	1.79	20094
2001-01-03	1.83	1.88	1.79	1.88	28347
2001-01-04	1.86	1.96	1.67	1.96	59394
2001-01-05	1.92	2.25	1.88	2.25	47394
2001-01-08	2.05	2.08	1.83	1.83	24894
2001-01-09	1.84	2.00	1.79	1.79	85644
2001-01-10	1.85	2.00	1.83	1.83	6300
2001-01-11	1.83	2.17	1.81	2.17	33294
2001-01-12	2.01	2.25	2.01	2.08	19794
2001-01-16	2.24	2.25	2.08	2.17	13347
2001-01-17	2.17	2.17	2.08	2.08	23694
2001-01-18	2.16	2.17	2.08	2.08	24294
2001-01-19	2.17	2.17	2.08	2.08	8547
2001-01-22	2.17	2.29	2.17	2.21	17394
2001-01-23	2.17	2.27	2.13	2.27	13047
2001-01-24	2.25	2.25	2.08	2.17	15447
2001-01-25	2.25	2.25	2.00	2.17	56544
2001-01-26	2.17	2.17	1.96	1.96	12147
2001-01-29	2.17	2.17	2.13	2.17	12747
2001-01-30	2.15	2.38	2.13	2.33	43347
2001-01-31	2.25	2.31	2.17	2.17	16347
2001-02-01	2.17	2.17	2.13	2.13	7500
2001-02-02	2.25	2.25	2.17	2.17	2100
2001-02-05	2.17	2.31	2.08	2.21	11994
2001-02-06	2.21	2.21	2.21	2.21	1500
2001-02-07	2.21	2.29	2.21	2.21	17547
2001-02-08	2.13	2.25	2.13	2.13	5847
2001-02-09	2.17	2.17	2.08	2.08	3600
2001-02-12	2.08	2.08	2.04	2.04	2100
2001-02-13	2.13	2.13	2.04	2.04	600
2001-02-14	2.05	2.13	2.04	2.04	25194
2001-02-15	2.13	2.13	2.06	2.08	1047
2001-02-16	2.08	2.08	1.96	1.96	14247
2001-02-20	1.97	2.04	1.96	2.04	33894
2001-02-21	1.96	2.08	1.92	2.04	25347
2001-02-22	2.02	2.10	1.92	2.00	41994
2001-02-23	2.00	2.13	2.00	2.04	11094
2001-02-26	2.04	2.13	2.04	2.10	2247
2001-02-27	2.08	2.13	2.06	2.06	16194
2001-02-28	2.07	2.07	2.04	2.04	2547
2001-03-01	2.06	2.08	2.04	2.06	12594
2001-03-02	2.06	2.06	2.06	2.06	5100
2001-03-05	2.06	2.08	2.04	2.08	7647
2001-03-06	2.04	2.04	2.04	2.04	4647
2001-03-07	2.04	2.04	2.04	2.04	8247
2001-03-08	2.08	2.08	2.04	2.04	2247
2001-03-09	2.08	2.08	2.04	2.04	3147
2001-03-12	2.04	2.07	2.04	2.06	4800
2001-03-13	2.04	2.05	2.00	2.00	17247
2001-03-14	2.01	2.08	1.92	2.02	15747
2001-03-15	2.01	2.01	2.00	2.00	7047
2001-03-16	2.00	2.01	2.00	2.01	447
2001-03-19	2.02	2.04	1.69	1.83	12894
2001-03-20	1.92	1.92	1.83	1.92	3900
2001-03-21	1.83	1.98	1.83	1.98	8247
2001-03-22	1.92	1.92	1.83	1.83	1200
2001-03-23	1.83	2.00	1.83	2.00	7347
2001-03-26	1.93	2.00	1.93	1.96	4347
2001-03-27	1.92	1.96	1.92	1.96	7347
2001-03-28	1.96	1.96	1.94	1.96	19047
2001-03-29	1.92	1.92	1.92	1.92	1047
2001-03-30	1.83	1.96	1.83	1.96	8247
2001-04-02	1.92	1.92	1.92	1.92	1200
2001-04-03	1.96	1.96	1.92	1.92	13194
2001-04-04	1.92	1.96	1.92	1.96	8700
2001-04-05	1.92	1.96	1.88	1.92	2400
2001-04-06	1.92	1.92	1.83	1.83	23394
2001-04-09	1.67	1.83	1.67	1.80	7200
2001-04-10	1.87	1.92	1.87	1.90	17247
2001-04-11	1.90	1.91	1.90	1.90	3747
2001-04-12	1.78	1.90	1.78	1.90	4500
2001-04-16	1.67	1.67	1.67	1.67	5700
2001-04-18	1.73	1.89	1.73	1.73	6600
2001-04-19	1.83	1.90	1.69	1.83	3000
2001-04-20	1.73	1.91	1.73	1.87	4647
2001-04-23	1.90	1.90	1.90	1.90	147
2001-04-24	1.77	1.86	1.76	1.79	6300
2001-04-25	1.77	1.90	1.77	1.90	3000
2001-04-26	1.81	1.89	1.81	1.89	5847
2001-04-27	1.90	2.00	1.90	1.96	3447
2001-04-30	1.97	2.23	1.97	2.13	26994
2001-05-01	2.23	2.31	2.13	2.31	6747
2001-05-02	2.31	2.40	2.31	2.33	10794
2001-05-03	2.30	2.37	2.27	2.27	6600
2001-05-04	2.27	2.37	2.27	2.27	3747
2001-05-07	2.25	2.27	2.17	2.25	14547
2001-05-08	2.27	2.27	2.20	2.20	4800
2001-05-09	2.25	2.40	2.25	2.36	15147
2001-05-10	2.40	2.50	2.37	2.43	4200
2001-05-11	2.56	2.56	2.13	2.37	37047
2001-05-14	2.41	2.41	2.30	2.30	16194
2001-05-15	2.37	2.37	2.30	2.30	7647
2001-05-16	2.37	2.37	2.37	2.37	300
2001-05-17	2.33	2.33	2.33	2.33	3600
2001-05-18	2.36	2.37	2.30	2.30	2100
2001-05-21	2.30	2.37	2.30	2.31	8100
2001-05-22	2.33	2.37	2.30	2.30	3900
2001-05-23	2.23	2.30	2.23	2.30	3447
2001-05-24	2.30	2.32	2.21	2.21	5247
2001-05-25	2.26	2.26	2.25	2.25	2100
2001-05-29	2.30	2.37	2.27	2.37	9300
2001-05-30	2.36	2.37	2.25	2.37	16794
2001-05-31	2.33	2.33	2.20	2.23	8400
2001-06-01	2.33	2.37	2.23	2.27	6000
2001-06-04	2.37	2.37	2.20	2.27	4347
2001-06-05	2.21	2.27	2.21	2.21	1647
2001-06-06	2.20	2.37	2.20	2.37	2700
2001-06-07	2.33	2.33	2.33	2.33	300
2001-06-08	2.20	2.24	2.20	2.20	3000
2001-06-11	2.21	2.33	2.21	2.33	600
2001-06-12	2.23	2.23	2.07	2.17	12147
2001-06-13	2.07	2.17	2.07	2.17	2700
2001-06-14	2.13	2.17	2.10	2.10	2100
2001-06-15	2.10	2.10	1.83	2.02	14994
2001-06-18	2.02	2.08	2.02	2.07	3147
2001-06-19	2.05	2.13	2.05	2.08	3600
2001-06-20	2.13	2.13	2.08	2.08	1947
2001-06-21	2.10	2.10	2.09	2.09	1200
2001-06-22	2.13	2.13	2.00	2.05	10794
2001-06-26	2.08	2.08	2.08	2.08	600
2001-06-27	2.05	2.05	2.00	2.00	1947
2001-06-29	2.12	2.12	2.01	2.01	6300
2001-07-02	2.12	2.25	2.07	2.20	19947
2001-07-03	2.20	2.27	2.17	2.22	9747
2001-07-05	2.20	2.33	2.20	2.33	1800
2001-07-06	2.31	2.37	2.20	2.23	3447
2001-07-09	2.37	2.37	2.37	2.37	747
2001-07-10	2.37	2.37	2.23	2.28	3300
2001-07-11	2.21	2.37	2.20	2.27	9147
2001-07-12	2.27	2.27	2.20	2.20	1500
2001-07-13	2.20	2.20	2.00	2.00	5247
2001-07-16	2.07	2.27	2.07	2.13	4047
2001-07-17	2.27	2.27	2.13	2.13	3000
2001-07-18	2.20	2.43	2.20	2.43	2100
2001-07-19	2.43	2.43	2.43	2.43	1500
2001-07-20	2.43	2.43	2.00	2.00	4800
2001-07-23	2.23	2.27	2.14	2.20	6600
2001-07-24	2.20	2.23	2.20	2.23	6147
2001-07-26	2.27	2.27	2.27	2.27	747
2001-07-27	2.17	2.27	2.17	2.27	4500
2001-07-30	2.39	2.72	2.27	2.72	41247
2001-07-31	2.71	2.87	2.57	2.83	20547
2001-08-01	2.88	2.88	2.61	2.77	36447
2001-08-02	2.83	2.83	2.70	2.80	3300
2001-08-03	2.80	2.80	2.78	2.78	2700
2001-08-06	2.78	2.81	2.78	2.78	1947
2001-08-07	2.78	2.80	2.78	2.80	1347
2001-08-08	2.78	2.80	2.50	2.73	7800
2001-08-09	2.81	2.81	2.67	2.80	9600
2001-08-10	2.80	2.80	2.80	2.80	4347
2001-08-13	2.80	2.81	2.54	2.81	1047
2001-08-14	2.83	2.83	2.67	2.83	21294
2001-08-15	2.67	2.67	2.67	2.67	4500
2001-08-16	2.77	2.82	2.77	2.82	6000
2001-08-17	2.68	2.68	2.68	2.68	900
2001-08-20	2.69	2.70	2.67	2.67	2547
2001-08-21	2.79	2.83	2.79	2.83	5100
2001-08-22	2.93	3.04	2.93	3.04	2400
2001-08-23	3.02	3.02	2.93	3.00	17547
2001-08-24	3.04	3.31	3.03	3.29	6747
2001-08-27	3.14	3.27	2.67	3.17	12294
2001-08-28	3.20	3.20	3.03	3.20	900
2001-08-29	3.03	3.03	3.03	3.03	1200
2001-08-30	3.16	3.16	2.86	2.86	600
2001-08-31	2.93	3.13	2.93	3.00	4800
2001-09-04	2.97	2.97	2.87	2.87	3900
2001-09-05	2.99	2.99	2.70	2.92	17994
2001-09-06	2.92	2.92	2.91	2.91	1800
2001-09-07	2.93	2.93	2.93	2.93	300
2001-09-10	2.87	2.93	2.80	2.81	5247
2001-09-17	2.80	2.90	2.70	2.77	10947
2001-09-18	2.77	2.77	2.67	2.67	14247
2001-09-19	2.67	2.80	2.67	2.77	4800
2001-09-20	2.77	2.77	2.77	2.77	18894
2001-09-21	2.71	2.73	2.67	2.67	18594
2001-09-24	2.57	2.57	2.27	2.40	9000
2001-09-25	2.47	2.47	2.27	2.27	20247
2001-09-26	2.27	2.33	2.23	2.33	11994
2001-09-27	2.21	2.21	1.89	1.89	13494
2001-09-28	2.07	2.13	1.90	2.13	58944
2001-10-01	2.13	2.13	1.90	2.03	17094
2001-10-02	2.13	2.13	2.10	2.10	1347
2001-10-03	2.13	2.13	2.09	2.09	2547
2001-10-04	2.11	2.13	2.05	2.12	16347
2001-10-05	2.07	2.08	2.07	2.08	3600
2001-10-08	2.05	2.07	1.93	2.00	8247
2001-10-09	2.00	2.13	2.00	2.03	8400
2001-10-10	2.04	2.04	1.98	1.98	8400
2001-10-11	2.00	2.20	2.00	2.15	13047
2001-10-12	2.19	2.21	2.17	2.17	1947
2001-10-15	2.23	2.23	2.23	2.23	2400
2001-10-16	2.23	2.23	2.16	2.16	7500
2001-10-17	2.24	2.24	2.16	2.16	600
2001-10-18	2.17	2.17	2.17	2.17	447
2001-10-22	2.26	2.27	2.26	2.27	300
2001-10-23	2.17	2.20	2.17	2.20	600
2001-10-24	2.27	2.41	2.27	2.37	4800
2001-10-25	2.27	2.37	2.13	2.36	9447
2001-10-26	2.13	2.35	2.13	2.20	3747
2001-10-29	2.15	2.15	2.08	2.09	5547
2001-10-30	2.47	3.13	2.47	3.00	155091
2001-10-31	3.03	3.80	3.00	3.75	177888
2001-11-01	3.76	4.00	3.58	3.63	54144
2001-11-02	3.57	3.57	3.20	3.33	52494
2001-11-05	3.27	3.27	3.00	3.10	63144
2001-11-06	3.16	3.43	3.10	3.43	17694
2001-11-07	3.47	3.73	3.40	3.50	15894
2001-11-08	3.49	3.53	3.49	3.53	9000
2001-11-09	3.55	3.56	3.55	3.55	4200
2001-11-12	3.49	3.63	3.43	3.61	39147
2001-11-13	3.66	3.83	3.50	3.74	19647
2001-11-14	3.75	3.97	3.54	3.59	17547
2001-11-15	3.55	3.57	3.33	3.57	18594
2001-11-16	3.57	3.57	3.36	3.57	5400
2001-11-19	3.53	3.77	3.53	3.57	26394
2001-11-20	3.57	3.73	3.57	3.63	15894
2001-11-21	3.63	3.70	3.63	3.70	3600
2001-11-23	3.79	3.79	3.70	3.70	447
2001-11-26	3.70	3.80	3.63	3.65	7947
2001-11-27	3.61	4.03	3.61	4.02	21894
2001-11-28	3.92	4.32	3.81	4.13	75294
2001-11-29	4.13	4.19	4.09	4.19	54294
2001-11-30	4.20	4.56	4.14	4.52	29547
2001-12-03	4.60	5.00	4.59	4.99	100491
2001-12-04	4.93	5.20	4.83	5.07	96444
2001-12-05	5.13	5.33	4.77	4.81	78144
2001-12-06	4.80	4.80	4.41	4.66	34494
2001-12-07	4.64	4.67	4.47	4.50	17994
2001-12-10	4.51	4.87	4.49	4.76	62394
2001-12-11	4.79	4.90	4.67	4.67	53394
2001-12-12	4.77	4.83	4.77	4.80	22494
2001-12-13	4.67	4.68	4.57	4.68	21894
2001-12-14	4.83	4.93	4.47	4.83	20847
2001-12-17	4.83	4.99	4.55	4.55	30747
2001-12-18	4.70	4.87	4.60	4.68	38094
2001-12-19	4.67	4.80	4.52	4.61	22347
2001-12-20	4.72	4.73	4.09	4.09	69594
2001-12-21	4.24	4.24	4.04	4.04	70944
2001-12-24	4.04	4.17	4.00	4.00	17547
2001-12-26	4.17	4.37	4.01	4.34	30447
2001-12-27	4.37	4.43	4.23	4.42	13647
2001-12-28	4.43	4.53	4.31	4.33	14547
2001-12-31	4.33	4.47	4.33	4.41	7347
2002-01-02	4.50	4.77	4.49	4.77	21594
2002-01-03	4.78	4.80	4.60	4.70	9747
2002-01-04	4.79	4.97	4.73	4.90	24747
2002-01-07	5.00	5.63	4.90	5.60	81594
2002-01-08	5.63	5.67	5.03	5.03	42447
2002-01-09	5.01	5.33	5.00	5.33	9600
2002-01-10	5.33	5.40	5.17	5.40	14694
2002-01-11	5.31	5.41	5.27	5.33	29394
2002-01-14	5.27	5.37	5.10	5.21	32247
2002-01-15	5.33	5.33	5.21	5.23	8847
2002-01-16	5.23	5.43	5.00	5.40	16194
2002-01-17	4.97	5.30	4.80	5.25	14547
2002-01-18	4.95	5.17	4.80	5.17	11994
2002-01-22	5.01	5.01	4.63	4.77	16647
2002-01-23	4.93	4.93	4.60	4.87	23994
2002-01-24	4.87	5.20	4.87	5.00	10047
2002-01-25	5.01	5.20	5.01	5.03	5247
2002-01-28	4.93	4.93	4.43	4.73	11094
2002-01-29	4.80	4.90	4.47	4.80	8847
2002-01-30	4.93	4.93	4.63	4.88	10947
2002-01-31	4.65	4.93	4.65	4.93	9900
2002-02-01	4.67	4.98	4.65	4.78	11694
2002-02-04	4.90	5.00	4.50	4.67	10947
2002-02-05	4.33	4.53	4.33	4.53	16494
2002-02-06	4.37	4.53	4.17	4.41	17394
2002-02-07	4.40	4.60	4.37	4.60	15147
2002-02-08	4.33	4.80	4.02	4.80	14994
2002-02-11	4.86	5.00	4.86	4.87	5547
2002-02-12	4.87	5.07	4.87	4.87	18294
2002-02-13	4.85	4.85	4.75	4.77	16347
2002-02-14	4.87	5.00	4.87	4.87	7047
2002-02-15	4.77	4.81	4.75	4.81	6300
2002-02-19	5.17	6.00	5.13	5.83	344532
2002-02-20	5.93	6.23	5.85	6.07	230688
2002-02-21	6.05	6.07	5.61	5.62	68994
2002-02-22	5.51	5.83	5.50	5.63	70794
2002-02-25	5.65	6.56	5.65	6.27	141738
2002-02-26	6.14	6.33	5.97	5.99	114591
2002-02-27	6.00	6.05	5.59	5.59	73344
2002-02-28	5.59	5.80	5.33	5.80	96144
2002-03-01	5.80	6.00	5.53	5.80	57744
2002-03-04	5.99	6.07	5.89	6.00	186588
2002-03-05	6.07	6.07	5.90	5.91	82194
2002-03-06	6.03	6.03	5.84	6.00	68544
2002-03-07	5.99	6.03	5.87	5.87	159738
2002-03-08	5.83	5.93	5.53	5.83	261282
2002-03-11	5.83	6.00	5.67	5.79	70344
2002-03-12	5.70	5.77	5.60	5.77	14394
2002-03-13	5.73	5.73	5.60	5.72	24594
2002-03-14	5.78	5.78	5.47	5.73	41994
2002-03-15	5.67	5.73	5.52	5.73	81894
2002-03-18	5.76	5.87	5.64	5.77	22194
2002-03-19	5.63	6.79	5.63	6.75	473523
2002-03-20	6.73	6.73	6.23	6.45	100944
2002-03-21	6.33	6.50	6.22	6.47	53544
2002-03-22	6.34	6.60	6.20	6.20	25194
2002-03-25	6.27	6.40	6.17	6.33	39894
2002-03-26	6.34	6.47	5.63	5.79	128391
2002-03-27	5.67	6.06	5.67	6.00	70344
2002-03-28	6.09	6.09	5.93	6.03	27147
2002-04-01	6.05	6.06	5.61	5.87	64794
2002-04-02	5.63	5.83	5.55	5.65	69294
2002-04-03	5.63	5.67	5.43	5.51	115044
2002-04-04	5.47	5.47	4.94	5.13	151638
2002-04-05	5.17	5.23	5.03	5.13	31347
2002-04-08	5.05	5.33	4.80	4.98	83844
2002-04-09	5.01	5.01	4.67	4.68	44547
2002-04-10	4.71	5.17	4.70	5.10	87294
2002-04-11	5.10	5.33	5.07	5.07	67794
2002-04-12	5.22	5.22	4.61	4.80	469023
2002-04-15	4.50	4.58	3.87	4.33	277182
2002-04-16	4.30	4.57	4.27	4.30	85944
2002-04-17	4.30	4.43	4.23	4.31	59844
2002-04-18	4.33	4.33	4.21	4.30	26994
2002-04-19	4.31	4.34	4.01	4.07	50094
2002-04-22	4.09	4.23	3.82	4.03	81594
2002-04-23	4.07	4.33	4.00	4.33	89994
2002-04-24	4.34	4.72	4.33	4.53	83544
2002-04-25	4.50	4.66	4.17	4.17	61494
2002-04-26	4.26	4.33	4.17	4.17	38847
2002-04-29	4.15	4.23	4.07	4.20	82944
2002-04-30	4.17	4.26	4.00	4.17	12447
2002-05-01	4.15	4.33	4.15	4.31	55344
2002-05-02	4.44	4.48	4.29	4.37	71844
2002-05-03	4.33	4.40	4.17	4.18	78744
2002-05-06	4.14	4.37	4.00	4.00	97044
2002-05-07	3.97	4.27	3.97	4.04	20394
2002-05-08	4.01	4.27	4.01	4.23	34794
2002-05-09	4.24	4.34	4.17	4.19	40047
2002-05-10	4.26	4.26	3.99	4.13	29547
2002-05-13	4.20	4.21	4.15	4.21	16494
2002-05-14	4.19	4.35	4.01	4.03	110991
2002-05-15	4.00	4.20	4.00	4.10	22794
2002-05-16	4.19	4.25	4.05	4.05	12147
2002-05-17	4.11	4.19	4.06	4.11	10947
2002-05-20	4.09	4.22	4.04	4.18	42747
2002-05-21	4.18	4.23	4.13	4.20	85344
2002-05-22	4.22	4.23	4.17	4.17	20994
2002-05-23	4.26	4.26	4.17	4.23	39447
2002-05-24	4.17	4.30	4.17	4.29	28794
2002-05-28	4.22	4.32	4.22	4.30	4047
2002-05-29	4.27	4.27	4.07	4.19	16494
2002-05-30	4.21	4.21	4.15	4.17	7647
2002-05-31	4.22	4.33	4.22	4.33	21747
2002-06-03	4.23	4.83	4.23	4.67	58944
2002-06-04	4.68	4.94	4.67	4.68	37494
2002-06-05	4.67	4.82	4.67	4.67	8400
2002-06-06	4.73	4.73	4.47	4.53	13947
2002-06-07	4.31	4.39	4.04	4.31	25347
2002-06-10	4.34	4.74	4.27	4.67	29547
2002-06-11	4.79	4.85	4.45	4.45	26994
2002-06-12	4.45	4.49	4.45	4.45	12747
2002-06-13	4.44	4.67	4.44	4.54	5547
2002-06-14	4.66	4.89	4.55	4.74	21147
2002-06-17	4.71	5.13	4.71	5.00	27147
2002-06-18	4.91	5.09	4.85	5.00	21147
2002-06-19	5.09	5.09	4.93	4.98	19647
2002-06-20	4.91	4.97	4.54	4.65	32094
2002-06-21	4.73	4.75	4.60	4.60	8847
2002-06-24	4.63	4.63	4.53	4.59	7200
2002-06-25	4.58	4.65	4.58	4.65	3900
2002-06-26	4.57	4.61	4.31	4.61	179538
2002-06-27	4.51	4.73	4.51	4.59	3747
2002-06-28	4.69	5.27	4.69	5.03	17847
2002-07-01	5.00	5.24	5.00	5.23	37647
2002-07-02	4.91	5.23	4.36	5.20	96291
2002-07-03	4.63	4.96	4.50	4.67	26247
2002-07-05	4.54	4.63	4.44	4.63	2547
2002-07-08	4.52	4.80	4.52	4.57	31647
2002-07-09	4.53	4.69	4.37	4.39	46647
2002-07-10	4.40	4.43	4.37	4.37	15747
2002-07-11	4.40	4.40	3.93	4.07	23094
2002-07-12	4.13	4.39	3.67	4.39	85944
2002-07-15	4.24	4.30	3.81	4.29	22947
2002-07-16	4.25	4.25	4.07	4.07	12294
2002-07-17	4.13	4.21	3.83	3.89	41394
2002-07-18	3.89	4.13	3.80	4.00	21594
2002-07-19	4.00	4.00	3.67	3.80	3900
2002-07-22	3.83	3.84	3.33	3.64	69744
2002-07-23	3.74	3.74	3.47	3.47	26994
2002-07-24	3.41	3.89	3.40	3.71	59844
2002-07-25	3.71	3.83	3.65	3.82	70044
2002-07-26	3.82	4.09	3.82	4.09	29547
2002-07-29	4.09	4.17	4.05	4.17	16947
2002-07-30	4.17	4.17	4.10	4.17	5700
2002-07-31	4.17	4.27	4.09	4.27	16047
2002-08-01	4.29	4.29	4.05	4.12	17847
2002-08-02	4.17	4.17	3.74	3.74	46647
2002-08-05	3.73	3.73	3.54	3.57	1047
2002-08-06	3.80	3.83	3.80	3.80	12594
2002-08-07	3.74	3.74	3.74	3.74	600
2002-08-09	3.67	3.93	3.67	3.74	6300
2002-08-12	3.70	3.79	3.60	3.60	9300
2002-08-13	3.60	3.67	3.60	3.67	3747
2002-08-14	3.60	3.60	3.23	3.37	18894
2002-08-15	3.35	3.35	3.00	3.17	16794
2002-08-16	3.19	3.35	3.12	3.17	41247
2002-08-19	3.33	3.53	3.23	3.53	37194
2002-08-20	3.43	3.60	3.33	3.41	20547
2002-08-21	3.62	3.62	3.20	3.40	41547
2002-08-22	3.37	3.59	3.37	3.49	65244
2002-08-23	3.53	3.54	3.33	3.42	30594
2002-08-26	3.29	3.61	3.29	3.38	23694
2002-08-27	3.33	3.51	3.29	3.43	21594
2002-08-28	3.43	3.43	3.31	3.36	14847
2002-08-29	3.28	3.40	3.28	3.30	55494
2002-08-30	3.25	3.47	3.25	3.47	32694
2002-09-03	3.40	3.40	3.40	3.40	5700
2002-09-04	3.29	3.33	3.29	3.33	3147
2002-09-05	3.33	3.47	3.33	3.47	16347
2002-09-06	3.43	3.47	3.35	3.39	14994
2002-09-09	3.33	3.47	3.31	3.43	12747
2002-09-10	3.37	3.67	3.37	3.61	12894
2002-09-11	3.67	3.67	3.56	3.56	9147
2002-09-12	3.68	3.73	3.63	3.67	12747
2002-09-13	3.67	3.70	3.60	3.61	4200
2002-09-16	3.64	3.64	3.54	3.57	11094
2002-09-17	3.53	3.61	3.47	3.61	15747
2002-09-18	3.60	3.60	3.53	3.57	7047
2002-09-19	3.57	3.59	3.47	3.50	12747
2002-09-20	3.59	3.60	3.31	3.32	39447
2002-09-23	3.33	3.37	3.31	3.37	1500
2002-09-24	3.40	3.45	3.27	3.39	5700
2002-09-25	3.39	3.50	3.39	3.47	2400
2002-09-26	3.47	3.47	3.30	3.39	20994
2002-09-27	3.40	3.40	3.20	3.31	27447
2002-09-30	3.26	3.30	3.11	3.21	19647
2002-10-01	3.30	3.33	3.17	3.31	37494
2002-10-02	3.30	3.30	3.23	3.23	4647
2002-10-03	3.27	3.27	2.67	3.00	97944
2002-10-04	3.00	3.13	2.99	3.12	11994
2002-10-07	2.98	2.98	2.97	2.97	447
2002-10-08	2.97	2.97	2.63	2.93	22494
2002-10-09	2.66	2.92	2.66	2.73	5547
2002-10-10	2.73	2.93	2.73	2.87	42294
2002-10-11	2.93	3.15	2.93	3.00	123744
2002-10-14	2.99	3.23	2.99	3.23	13047
2002-10-15	3.25	3.59	3.25	3.50	34347
2002-10-16	3.51	3.60	3.51	3.59	21894
2002-10-17	3.59	3.67	3.33	3.60	10347
2002-10-18	3.41	3.53	3.40	3.50	14547
2002-10-21	3.64	3.73	3.47	3.73	28194
2002-10-22	3.73	3.87	3.73	3.73	29094
2002-10-23	3.69	3.69	3.43	3.63	17247
2002-10-24	3.59	3.68	3.47	3.61	14394
2002-10-25	3.63	3.69	3.47	3.69	18294
2002-10-28	4.26	4.27	3.90	4.14	27294
2002-10-29	4.17	4.27	4.10	4.10	21447
2002-10-30	4.59	5.13	4.33	5.00	239388
2002-10-31	5.13	5.50	5.00	5.29	251682
2002-11-01	5.20	5.33	4.98	5.01	78144
2002-11-04	5.27	5.33	4.80	4.83	56694
2002-11-05	4.80	4.93	4.65	4.77	52944
2002-11-06	4.78	5.13	4.73	5.06	47547
2002-11-07	5.01	5.17	4.85	4.93	19647
2002-11-08	5.00	5.17	4.83	4.83	17694
2002-11-11	4.84	4.93	4.83	4.83	3747
2002-11-12	4.87	5.17	4.84	5.13	77544
2002-11-13	5.17	5.17	4.99	5.07	26094
2002-11-14	5.23	5.39	5.13	5.17	87144
2002-11-15	5.27	5.27	4.93	5.14	29994
2002-11-18	5.20	5.38	5.20	5.35	96891
2002-11-19	5.36	5.40	5.23	5.37	49194
2002-11-20	5.31	5.42	5.30	5.40	36447
2002-11-21	5.49	5.49	5.27	5.37	22947
2002-11-22	5.40	5.40	5.24	5.32	20394
2002-11-25	5.33	5.36	5.15	5.35	57744
2002-11-26	5.28	5.29	5.21	5.29	17547
2002-11-27	5.33	5.63	5.31	5.33	193038
2002-11-29	5.65	5.65	5.47	5.50	45447
2002-12-02	5.51	5.99	5.47	5.81	58344
2002-12-03	5.58	5.83	5.58	5.83	49194
2002-12-04	5.60	5.83	5.60	5.82	35994
2002-12-05	5.47	5.83	5.47	5.68	62244
2002-12-06	5.67	5.75	5.63	5.67	40047
2002-12-09	5.63	5.81	5.63	5.63	29994
2002-12-10	5.63	5.67	5.50	5.50	23547
2002-12-11	5.50	5.67	5.50	5.59	12894
2002-12-12	5.67	5.80	5.54	5.63	35094
2002-12-13	5.50	5.51	5.50	5.51	3000
2002-12-16	5.67	5.67	5.50	5.61	18294
2002-12-17	5.61	5.79	5.60	5.75	101091
2002-12-18	5.87	5.90	5.77	5.87	65394
2002-12-19	5.87	6.25	5.87	6.09	91344
2002-12-20	6.10	6.48	6.07	6.33	163191
2002-12-23	6.33	6.33	6.17	6.20	52044
2002-12-24	6.21	6.33	6.08	6.30	19494
2002-12-26	6.30	6.33	6.23	6.23	29247
2002-12-27	6.21	6.33	6.21	6.25	10347
2002-12-30	6.13	6.25	5.97	6.20	82944
2002-12-31	6.09	6.37	6.09	6.37	36747
2003-01-02	6.29	7.00	6.21	6.87	144891
2003-01-03	6.85	7.15	6.78	7.06	103344
2003-01-06	7.10	7.33	7.10	7.26	287982
2003-01-07	7.37	8.00	7.33	7.83	358179
2003-01-08	7.81	7.81	7.55	7.58	192588
2003-01-09	7.57	7.80	7.57	7.69	173838
2003-01-10	7.67	7.79	7.41	7.48	210135
2003-01-13	7.48	7.77	7.45	7.70	49947
2003-01-14	7.59	7.70	7.58	7.61	50844
2003-01-15	7.57	7.62	7.51	7.59	57294
2003-01-16	7.59	7.63	7.28	7.51	95844
2003-01-17	7.27	7.41	6.40	6.87	220335
2003-01-21	6.55	6.91	6.07	6.11	154191
2003-01-22	6.15	6.15	5.73	5.93	178038
2003-01-23	5.93	6.45	5.74	6.34	102744
2003-01-24	6.37	6.49	6.00	6.13	79644
2003-01-27	6.10	6.17	5.83	5.92	64344
2003-01-28	6.16	6.39	5.78	6.35	122091
2003-01-29	6.37	6.37	6.00	6.05	78294
2003-01-30	6.00	6.35	6.00	6.10	44847
2003-01-31	6.15	6.26	6.10	6.19	37947
2003-02-03	6.09	6.32	6.09	6.17	24594
2003-02-04	6.19	6.19	5.94	6.19	29547
2003-02-05	6.22	6.50	6.22	6.28	57744
2003-02-06	6.27	6.37	6.01	6.24	32247
2003-02-07	6.35	6.37	6.25	6.27	28047
2003-02-10	6.23	6.29	5.99	6.06	42894
2003-02-11	6.13	6.18	6.08	6.08	27294
2003-02-12	6.14	6.14	5.93	6.06	36894
2003-02-13	6.01	6.01	5.62	5.95	119244
2003-02-14	5.96	6.17	5.87	6.08	39747
2003-02-18	6.12	6.13	5.93	6.07	54744
2003-02-19	6.03	6.17	5.93	6.15	58494
2003-02-20	6.49	7.43	6.27	7.37	635067
2003-02-21	7.40	7.45	6.93	7.07	176688
2003-02-24	6.91	7.36	6.60	7.29	292182
2003-02-25	7.25	7.53	7.05	7.37	212388
2003-02-26	7.37	7.39	7.20	7.27	84144
2003-02-27	7.17	7.33	7.13	7.19	54594
2003-02-28	7.22	7.69	7.12	7.69	166491
2003-03-03	7.80	7.97	7.49	7.56	259035
2003-03-04	7.60	7.67	7.30	7.59	157638
2003-03-05	7.50	7.65	7.33	7.56	104691
2003-03-06	7.55	7.55	7.43	7.48	20394
2003-03-07	7.37	7.73	7.27	7.64	95091
2003-03-10	7.72	7.72	7.27	7.38	45894
2003-03-11	7.28	7.33	7.15	7.33	51294
2003-03-12	7.20	7.21	6.74	6.97	141738
2003-03-13	6.93	7.15	6.80	6.99	64344
2003-03-14	7.00	7.17	6.75	6.84	65544
2003-03-17	6.84	7.31	6.71	6.98	108444
2003-03-18	7.17	7.28	6.88	7.05	31194
2003-03-19	7.11	7.77	7.11	7.70	139938
2003-03-20	7.50	7.83	7.50	7.83	113091
2003-03-21	7.86	8.67	7.76	8.67	749658
2003-03-24	8.37	8.87	8.37	8.53	433626
2003-03-25	8.60	8.89	8.43	8.55	586467
2003-03-26	8.55	8.83	8.45	8.60	180138
2003-03-27	8.51	8.75	8.12	8.69	188388
2003-03-28	8.75	8.83	8.60	8.73	141138
2003-03-31	8.75	8.75	8.45	8.73	121044
2003-04-01	8.53	9.39	8.53	9.39	491970
2003-04-02	9.53	9.93	9.50	9.85	406626
2003-04-03	9.93	10.27	9.53	9.84	375426
2003-04-04	9.80	9.99	9.58	9.93	172188
2003-04-07	10.01	10.36	9.77	9.82	311232
2003-04-08	9.73	9.83	9.58	9.69	144591
2003-04-09	9.73	9.83	9.59	9.73	75894
2003-04-10	9.67	9.83	9.67	9.82	62544
2003-04-11	9.83	9.87	9.67	9.70	61344
2003-04-14	9.93	10.50	9.71	10.47	176688
2003-04-15	10.40	10.80	10.33	10.61	176988
2003-04-16	10.60	11.00	10.50	10.96	142791
2003-04-17	11.00	12.00	10.97	11.55	369279
2003-04-21	11.83	12.80	11.67	12.60	662814
2003-04-22	13.17	13.43	12.77	13.26	1169940
2003-04-23	14.39	15.63	14.13	15.37	2106792
2003-04-24	15.41	15.49	14.27	15.25	589320
2003-04-25	14.83	14.98	14.40	14.51	561120
2003-04-28	14.59	14.83	13.91	14.56	729564
2003-04-29	14.90	15.33	14.60	15.21	508623
2003-04-30	15.40	15.73	15.21	15.73	355932
2003-05-01	15.58	15.76	15.03	15.59	310182
2003-05-02	15.71	15.97	15.17	15.69	310182
2003-05-05	16.00	16.59	15.83	16.58	774258
2003-05-06	16.67	17.60	16.40	16.65	717864
2003-05-07	16.56	17.16	16.05	16.49	268635
2003-05-08	16.03	16.29	15.55	15.67	342279
2003-05-09	15.47	15.83	14.17	14.67	1157040
2003-05-12	14.13	16.27	14.01	16.02	650814
2003-05-13	16.14	18.43	15.93	18.40	1214187
2003-05-14	19.07	20.25	18.71	19.40	1458222
2003-05-15	19.77	19.92	18.41	18.95	752658
2003-05-16	18.84	19.71	18.79	19.58	296082
2003-05-19	19.93	20.93	19.60	20.82	909102
2003-05-20	21.29	21.89	18.87	19.53	1908204
2003-05-21	17.27	18.00	16.27	16.50	2943750
2003-05-22	16.13	17.80	16.00	17.65	1311084
2003-05-23	18.50	18.81	17.67	17.95	771108
2003-05-27	18.22	19.66	17.68	19.40	756558
2003-05-28	20.19	20.23	18.17	18.31	1090443
2003-05-29	18.25	18.91	16.90	17.53	981546
2003-05-30	17.50	17.70	17.10	17.24	585120
2003-06-02	17.47	19.15	17.30	17.98	956052
2003-06-03	18.16	18.53	17.50	18.43	456723
2003-06-04	18.77	19.46	18.57	19.00	448776
2003-06-05	18.87	21.49	18.49	21.28	614214
2003-06-06	22.45	22.57	20.33	20.50	719211
2003-06-09	18.71	20.47	18.70	19.69	512223
2003-06-10	19.73	20.27	19.67	20.20	291582
2003-06-11	20.25	20.27	19.19	20.26	250335
2003-06-12	19.98	21.28	19.92	21.13	508623
2003-06-13	20.97	21.40	20.17	20.82	289782
2003-06-16	21.05	24.14	20.69	23.82	1350078
2003-06-17	24.00	24.07	22.81	23.31	794208
2003-06-18	23.29	23.53	22.22	23.27	416376
2003-06-19	23.33	23.40	21.53	21.64	556170
2003-06-20	22.07	22.65	20.67	21.85	464223
2003-06-23	22.12	22.51	20.84	21.38	372726
2003-06-24	20.67	22.00	20.67	21.87	446676
2003-06-25	22.33	23.60	21.81	22.78	707211
2003-06-26	23.27	23.89	22.73	23.61	481023
2003-06-27	24.44	24.44	22.65	23.20	498723
2003-06-30	23.55	23.93	22.75	23.05	830208
2003-07-01	23.20	23.43	22.28	23.30	307932
2003-07-02	23.23	24.13	22.85	23.73	354579
2003-07-03	23.55	23.93	23.03	23.63	160038
2003-07-07	24.44	26.33	23.95	26.20	1059396
2003-07-08	25.87	27.63	25.87	26.68	558570
2003-07-09	26.89	28.50	26.34	28.33	542820
2003-07-10	28.10	28.13	26.96	27.33	338979
2003-07-11	27.06	27.93	27.01	27.17	227235
2003-07-14	28.53	28.99	28.00	28.73	309132
2003-07-15	29.50	30.49	28.75	29.47	537420
2003-07-16	29.64	29.70	27.61	29.11	531420
2003-07-17	26.83	28.27	25.87	26.04	616614
2003-07-18	26.24	27.98	26.23	27.62	320382
2003-07-21	28.07	28.65	27.07	28.50	321132
2003-07-22	28.67	29.50	27.80	28.37	500223
2003-07-23	28.49	29.00	27.67	28.66	166491
2003-07-24	28.91	29.26	26.69	27.16	356379
2003-07-25	27.07	27.39	25.00	25.83	719664
2003-07-28	28.27	28.35	25.67	26.75	1091043
2003-07-29	27.92	27.92	25.78	27.00	395226
2003-07-30	27.06	27.47	25.33	25.41	393726
2003-07-31	25.21	25.59	24.17	24.33	694311
2003-08-01	22.74	23.63	21.61	21.83	1278234
2003-08-04	20.37	20.94	19.79	20.40	1521672
2003-08-05	20.17	21.83	20.06	21.49	741258
2003-08-06	21.72	22.17	21.00	22.17	871455
2003-08-07	22.25	22.25	21.49	22.23	372879
2003-08-08	22.20	22.20	20.45	20.80	431826
2003-08-11	20.49	21.74	20.17	21.04	352479
2003-08-12	20.86	21.93	20.83	21.91	301032
2003-08-13	21.97	22.23	21.39	21.45	339579
2003-08-14	21.48	21.48	20.93	21.01	359379
2003-08-15	20.99	21.67	20.67	20.93	98544
2003-08-18	21.64	22.00	20.75	20.90	1008546
2003-08-19	21.07	23.33	20.47	22.99	1421328
2003-08-20	23.67	25.77	23.05	25.77	1953651
2003-08-21	27.21	28.30	25.33	26.13	1734510
2003-08-22	27.63	27.87	24.23	25.03	1583166
2003-08-25	24.76	25.57	24.39	25.39	533820
2003-08-26	25.85	25.87	25.01	25.50	458976
2003-08-27	25.94	26.67	25.29	26.35	423276
2003-08-28	27.33	27.77	26.39	27.23	675714
2003-08-29	27.59	27.63	26.50	27.13	505023
2003-09-02	27.67	30.14	26.43	30.00	1733160
2003-09-03	31.23	31.92	29.67	29.99	1488975
2003-09-04	28.73	31.26	28.38	30.23	737958
2003-09-05	30.00	31.09	29.20	29.43	619014
2003-09-08	30.75	30.76	29.50	30.04	436476
2003-09-09	30.53	31.22	29.80	30.07	574467
2003-09-10	29.65	29.92	27.57	28.23	1005099
2003-09-11	27.60	29.67	25.88	28.87	1991148
2003-09-12	29.83	31.34	28.68	29.05	671664
2003-09-15	29.33	29.53	28.41	28.63	485076
2003-09-16	29.08	29.33	28.69	29.16	397026
2003-09-17	29.63	30.30	28.89	29.23	499770
2003-09-18	29.99	30.89	29.41	30.48	698064
2003-09-19	30.49	33.58	30.37	33.22	1683516
2003-09-22	34.33	35.93	33.54	34.81	1660116
2003-09-23	35.96	35.96	34.94	35.15	697911
2003-09-24	35.66	36.54	32.57	32.68	1224687
2003-09-25	33.60	34.67	31.84	33.25	1322631
2003-09-26	33.38	33.60	28.63	28.64	2093292
2003-09-29	27.50	29.98	26.67	29.34	1885704
2003-09-30	28.97	29.57	28.01	28.41	813408
2003-10-01	26.87	29.27	26.87	29.21	1109643
2003-10-02	28.84	29.96	28.83	29.53	588867
2003-10-03	30.67	31.86	30.20	30.27	812508
2003-10-06	31.39	32.49	30.79	32.20	558720
2003-10-07	32.51	33.20	31.33	32.45	428226
2003-10-08	32.65	33.84	32.53	33.21	470976
2003-10-09	34.13	34.37	32.00	32.58	607620
2003-10-10	32.37	33.23	31.81	32.26	451023
2003-10-13	34.16	35.67	33.00	35.42	1249587
2003-10-14	36.50	37.47	35.47	37.34	1126743
2003-10-15	38.34	38.74	36.44	37.04	1029696
2003-10-16	35.41	36.67	34.74	35.82	872802
2003-10-17	35.52	36.10	34.00	34.73	615714
2003-10-20	35.67	36.60	35.00	36.46	561270
2003-10-21	36.81	37.80	34.34	35.07	901302
2003-10-22	33.25	35.54	32.91	33.89	632814
2003-10-23	32.53	34.52	32.36	34.34	726564
2003-10-24	33.34	34.24	32.41	33.13	792558
2003-10-27	34.14	36.42	33.44	35.83	1040196
2003-10-28	36.54	37.12	35.92	36.75	685014
2003-10-29	33.26	34.83	30.60	32.85	2985600
2003-10-30	34.40	34.40	32.67	33.19	836808
2003-10-31	33.30	33.49	31.47	31.73	775608
2003-11-03	31.88	32.93	31.48	31.70	648567
2003-11-04	31.29	31.37	28.20	28.57	2598918
2003-11-05	27.63	30.19	27.63	30.12	1418028
2003-11-06	30.90	31.00	28.72	29.29	849255
2003-11-07	29.35	29.94	28.33	28.77	609567
2003-11-10	28.45	28.98	26.03	26.27	1325184
2003-11-11	25.93	26.53	25.00	25.27	841155
2003-11-12	25.53	26.92	25.33	26.91	761211
2003-11-13	26.93	29.05	26.85	28.33	1253484
2003-11-14	28.67	28.99	26.86	27.10	637767
2003-11-17	26.49	26.57	25.65	26.04	603267
2003-11-18	26.37	27.41	25.83	25.89	432576
2003-11-19	26.63	26.63	25.85	26.53	544320
2003-11-20	26.11	28.41	26.01	27.48	707364
2003-11-21	27.61	28.27	26.83	27.07	320532
2003-11-24	27.31	28.20	27.31	27.70	424326
2003-11-25	28.11	29.02	27.49	28.61	739011
2003-11-26	28.87	29.27	27.70	29.21	429426
2003-11-28	29.26	30.00	28.87	30.00	244188
2003-12-01	30.61	30.61	29.13	29.65	601020
2003-12-02	29.33	30.33	29.18	29.89	318282
2003-12-03	30.53	30.57	29.37	29.66	442326
2003-12-04	29.94	30.73	29.43	30.09	515370
2003-12-05	28.80	29.83	28.27	29.45	409026
2003-12-08	29.03	29.67	27.43	28.99	643167
2003-12-09	28.67	28.99	27.45	27.61	643467
2003-12-10	27.37	27.69	24.13	25.37	1238934
2003-12-11	25.67	26.31	25.53	26.07	706011
2003-12-12	26.15	26.48	25.60	25.80	288135
2003-12-15	26.57	26.67	23.08	23.81	962952
2003-12-16	23.32	23.80	21.51	22.05	1290984
2003-12-17	21.55	23.57	21.50	23.03	790758
2003-12-18	22.57	25.66	22.57	24.57	1094343
2003-12-19	25.16	25.42	24.50	25.01	424326
2003-12-22	25.95	26.18	25.40	26.01	393200
2003-12-23	25.80	26.85	25.80	26.69	338000
2003-12-24	26.85	26.85	25.83	26.14	203600
2003-12-26	25.80	26.42	25.40	25.94	104400
2003-12-29	25.65	26.50	25.65	26.34	178800
2003-12-30	27.25	28.48	27.10	28.30	700100
2003-12-31	28.50	28.50	26.77	27.05	381900
2004-01-02	27.32	28.35	27.11	27.80	313500
2004-01-05	28.40	28.95	27.91	28.40	398600
2004-01-06	28.28	29.40	28.00	28.80	264500
2004-01-07	28.58	29.17	28.00	28.84	239200
2004-01-08	28.88	30.12	28.82	29.85	393900
2004-01-09	29.75	29.75	28.21	28.39	312100
2004-01-12	27.89	29.56	27.76	29.06	263100
2004-01-13	28.80	29.45	27.86	28.16	163400
2004-01-14	28.05	29.75	28.05	29.45	280600
2004-01-15	29.49	29.63	28.54	29.26	221800
2004-01-16	29.25	29.94	29.18	29.39	121100
2004-01-20	29.60	29.75	28.44	29.23	165200
2004-01-21	28.50	29.27	28.11	28.36	130900
2004-01-22	28.22	28.72	26.34	27.00	364400
2004-01-23	26.44	27.49	26.22	27.32	233400
2004-01-26	26.58	27.75	26.52	27.57	247000
2004-01-27	27.89	27.89	26.40	26.59	186500
2004-01-28	26.90	27.17	24.00	25.25	257600
2004-01-29	24.61	26.15	23.40	23.68	565000
2004-01-30	23.87	23.98	23.39	23.95	244600
2004-02-02	24.20	25.84	24.02	25.00	264200
2004-02-03	24.80	25.28	23.57	23.60	300200
2004-02-04	23.50	23.62	22.05	22.66	451700
2004-02-05	22.50	23.54	22.49	23.06	169600
2004-02-06	23.19	24.63	23.00	24.38	305100
2004-02-09	24.78	25.43	24.40	25.00	246700
2004-02-10	25.27	25.27	23.85	24.60	183600
2004-02-11	24.81	25.25	24.43	24.69	93900
2004-02-12	24.95	24.95	23.72	24.02	145700
2004-02-13	24.56	24.56	23.49	23.72	162500
2004-02-17	24.07	25.25	24.00	24.62	318900
2004-02-18	22.43	22.90	20.55	21.06	1666900
2004-02-19	21.36	21.80	18.19	18.40	2250400
2004-02-20	18.45	19.30	18.10	18.68	1075300
2004-02-23	18.60	19.10	17.25	17.27	734400
2004-02-24	17.29	17.62	16.30	17.29	579400
2004-02-25	17.47	18.25	17.22	17.86	557200
2004-02-26	17.81	18.48	17.40	17.97	484500
2004-02-27	18.27	18.40	17.25	17.42	329100
2004-03-01	17.50	18.28	17.25	18.14	299200
2004-03-02	17.78	18.12	17.21	17.78	308200
2004-03-03	17.90	17.90	17.15	17.61	342400
2004-03-04	17.47	18.22	17.25	18.22	323000
2004-03-05	18.00	19.73	17.56	19.09	652500
2004-03-08	19.73	19.73	18.15	18.30	354100
2004-03-09	18.16	18.75	17.70	18.28	249400
2004-03-10	18.50	19.23	18.18	18.56	585700
2004-03-11	18.46	18.99	18.32	18.52	516800
2004-03-12	18.68	19.36	18.40	19.35	335700
2004-03-15	19.09	19.25	18.40	18.45	199300
2004-03-16	18.40	19.33	18.40	18.78	357800
2004-03-17	18.97	19.19	18.62	19.13	257500
2004-03-18	18.80	19.29	18.52	18.80	173400
2004-03-19	19.15	19.30	18.40	18.99	210400
2004-03-22	18.85	19.00	18.05	18.30	200200
2004-03-23	18.10	18.62	17.15	17.29	389800
2004-03-24	17.45	17.55	16.61	16.69	556900
2004-03-25	16.75	17.69	16.75	17.69	313500
2004-03-26	17.26	17.90	17.26	17.57	173300
2004-03-29	17.51	18.35	17.51	18.14	157000
2004-03-30	18.40	19.22	18.35	19.07	270300
2004-03-31	19.15	19.30	18.74	19.01	253000
2004-04-01	19.05	20.48	19.05	20.24	484000
2004-04-02	20.57	21.49	20.41	21.13	491900
2004-04-05	21.38	22.04	21.26	21.85	421300
2004-04-06	22.00	23.13	21.30	22.96	460800
2004-04-07	22.75	23.14	22.04	22.65	258100
2004-04-08	23.00	23.09	22.38	22.95	238200
2004-04-12	23.00	23.50	22.62	23.10	248100
2004-04-13	23.18	23.18	21.55	21.58	418700
2004-04-14	21.45	22.25	21.31	21.85	167400
2004-04-15	21.71	21.90	20.85	21.19	281500
2004-04-16	21.20	21.59	20.27	20.88	189600
2004-04-19	20.87	21.86	20.41	21.86	237400
2004-04-20	21.72	22.58	20.76	20.89	177200
2004-04-21	21.00	22.22	20.40	21.86	267500
2004-04-22	21.77	22.28	21.40	22.15	154000
2004-04-23	22.00	23.19	22.00	23.16	330900
2004-04-26	23.15	23.50	22.87	23.01	434600
2004-04-27	23.00	24.00	22.85	23.00	402000
2004-04-28	23.20	23.25	21.60	22.19	476700
2004-04-29	22.45	22.45	20.52	21.45	249800
2004-04-30	21.14	21.39	20.07	20.44	244900
2004-05-03	20.40	21.55	20.20	20.87	223400
2004-05-04	20.83	21.00	20.15	20.61	136900
2004-05-05	20.53	21.75	20.53	21.43	122200
2004-05-06	21.60	21.60	20.18	21.13	131200
2004-05-07	20.92	21.50	20.50	20.88	85800
2004-05-10	20.50	20.78	19.41	20.41	229400
2004-05-11	20.45	21.29	20.45	21.01	143600
2004-05-12	21.24	22.34	20.90	22.27	369300
2004-05-13	22.31	23.38	22.05	22.59	324700
2004-05-14	22.75	23.15	22.55	22.75	265700
2004-05-17	22.50	22.71	21.80	22.05	116300
2004-05-18	22.15	22.94	22.15	22.74	126000
2004-05-19	23.00	23.35	22.83	23.26	305200
2004-05-20	23.50	25.50	23.48	24.31	988900
2004-05-21	24.45	25.15	24.31	25.14	424900
2004-05-24	25.43	25.73	25.00	25.25	253200
2004-05-25	25.57	25.65	24.61	25.49	393200
2004-05-26	25.09	26.44	25.09	26.26	275700
2004-05-27	26.26	26.88	25.49	26.12	219100
2004-05-28	26.21	26.25	25.58	25.97	121700
2004-06-01	25.62	25.99	25.47	25.60	150700
2004-06-02	25.56	25.90	24.81	25.41	173600
2004-06-03	25.32	25.46	24.25	24.52	135100
2004-06-04	24.51	25.95	24.51	25.83	274100
2004-06-07	25.51	26.70	25.50	26.57	253000
2004-06-08	26.73	27.20	26.20	26.75	284300
2004-06-09	26.97	27.41	26.54	27.01	202900
2004-06-10	26.99	27.25	26.95	27.00	163800
2004-06-14	26.70	26.99	25.61	25.65	164800
2004-06-15	25.76	27.08	25.76	26.88	226900
2004-06-16	26.71	27.10	26.60	26.85	70600
2004-06-17	27.15	27.15	26.50	27.13	125400
2004-06-18	26.90	27.18	26.62	27.02	109400
2004-06-21	26.69	27.25	25.70	26.41	204500
2004-06-22	26.25	26.89	26.25	26.81	160400
2004-06-23	26.85	27.25	26.61	27.10	161200
2004-06-24	27.37	28.68	27.09	28.33	391600
2004-06-25	28.50	28.66	28.18	28.40	185300
2004-06-28	28.26	28.40	27.26	27.52	222100
2004-06-29	26.85	26.85	23.53	24.83	2148700
2004-06-30	24.50	25.34	24.36	24.76	581200
2004-07-01	24.75	24.96	24.55	24.65	158100
2004-07-02	24.55	24.79	23.76	24.04	143600
2004-07-06	24.05	24.14	22.51	23.67	395500
2004-07-07	23.17	23.70	22.79	22.86	241000
2004-07-08	22.78	23.22	22.53	23.00	180600
2004-07-09	22.87	23.27	22.86	23.13	82500
2004-07-12	23.29	23.38	22.30	22.90	111600
2004-07-13	22.95	22.95	22.22	22.22	68400
2004-07-14	22.01	22.34	21.66	22.16	231100
2004-07-15	22.09	23.45	22.01	23.23	324300
2004-07-16	23.32	23.94	23.32	23.66	239300
2004-07-19	23.48	23.48	22.70	22.97	152500
2004-07-20	22.85	24.35	22.85	24.34	358200
2004-07-21	24.31	24.56	22.94	23.12	350400
2004-07-22	22.91	23.54	22.38	23.10	162400
2004-07-23	22.80	23.10	22.45	22.65	107600
2004-07-26	22.60	22.94	21.72	21.86	89600
2004-07-27	21.71	23.75	21.71	23.14	219500
2004-07-28	22.80	23.50	22.01	23.15	167400
2004-07-29	25.23	26.95	24.75	26.11	934200
2004-07-30	26.00	26.45	26.00	26.24	149100
2004-08-02	26.06	26.21	25.66	25.67	252400
2004-08-03	25.50	26.00	25.37	25.65	106300
2004-08-04	25.87	26.62	25.51	26.61	521500
2004-08-05	26.66	27.25	25.20	25.27	165900
2004-08-06	25.00	25.46	24.60	24.88	136100
2004-08-09	24.79	24.85	23.20	23.80	211700
2004-08-10	23.74	25.40	23.59	25.24	140900
2004-08-11	24.81	25.13	23.85	25.09	106000
2004-08-12	24.59	24.89	24.40	24.57	79800
2004-08-13	24.37	25.08	24.25	24.58	50600
2004-08-16	24.28	25.42	24.28	25.34	68600
2004-08-17	25.25	25.91	25.25	25.75	80400
2004-08-18	25.66	26.10	25.31	25.99	108200
2004-08-19	25.74	26.25	25.68	25.97	75500
2004-08-20	26.05	26.06	25.17	26.00	142200
2004-08-23	26.14	26.20	25.54	25.54	59400
2004-08-24	26.00	26.00	24.50	25.05	92600
2004-08-25	24.96	26.11	24.81	25.76	91300
2004-08-26	25.45	26.05	25.36	25.55	40900
2004-08-27	25.55	25.99	25.16	25.41	37100
2004-08-30	25.10	25.52	24.88	25.09	42100
2004-08-31	25.07	25.38	24.66	24.93	38500
2004-09-01	24.83	26.70	24.83	25.85	163900
2004-09-02	26.24	26.53	25.56	26.32	93700
2004-09-03	26.01	27.02	25.54	27.00	89000
2004-09-07	26.77	27.99	26.50	27.43	281300
2004-09-08	27.55	27.64	26.98	27.31	71800
2004-09-09	27.69	28.10	27.37	27.97	239900
2004-09-10	27.61	28.30	27.53	28.28	101400
2004-09-13	28.06	28.66	28.00	28.32	127700
2004-09-14	28.32	28.65	28.06	28.38	106700
2004-09-15	28.49	28.89	28.25	28.74	168200
2004-09-16	28.82	29.43	28.82	29.43	213200
2004-09-17	29.25	29.50	28.90	29.32	108800
2004-09-20	29.60	29.74	28.96	29.58	152800
2004-09-21	29.51	29.91	29.35	29.80	305700
2004-09-22	29.70	29.95	29.40	29.48	121700
2004-09-23	29.47	29.66	28.96	29.01	98100
2004-09-24	28.96	29.12	27.83	28.56	101900
2004-09-27	28.55	29.01	28.20	28.80	164200
2004-09-28	28.70	29.16	28.70	29.07	93200
2004-09-29	28.75	29.95	28.72	29.90	129600
2004-09-30	30.00	31.74	29.90	31.56	539500
2004-10-01	31.80	32.54	31.45	32.53	286700
2004-10-04	32.67	33.45	32.55	32.63	160000
2004-10-05	32.51	33.10	31.81	32.25	125300
2004-10-06	32.37	32.70	31.56	32.20	118100
2004-10-07	32.08	32.58	31.72	32.41	184900
2004-10-08	32.30	32.30	30.03	30.99	308200
2004-10-11	31.21	31.36	30.32	30.76	122600
2004-10-12	30.20	30.60	29.76	30.28	227300
2004-10-13	30.62	31.38	30.25	30.32	125600
2004-10-14	30.56	30.78	30.01	30.01	89200
2004-10-15	29.95	30.55	29.95	30.00	172400
2004-10-18	30.39	31.40	29.95	31.40	156600
2004-10-19	31.15	32.16	31.15	31.49	167100
2004-10-20	31.75	31.94	31.08	31.93	89500
2004-10-21	32.00	32.70	31.80	32.58	146900
2004-10-22	32.69	32.75	29.72	32.01	341300
2004-10-25	32.40	32.71	31.64	32.23	75600
2004-10-26	32.42	32.50	31.22	31.74	110700
2004-10-27	31.93	32.70	31.30	32.30	286900
2004-10-28	31.55	31.94	28.44	28.97	921200
2004-10-29	28.99	29.45	28.40	29.28	256400
2004-11-01	28.90	29.46	28.70	29.02	95600
2004-11-02	28.98	30.60	28.98	30.34	182700
2004-11-03	29.91	31.09	29.91	31.09	191700
2004-11-04	31.32	31.51	30.68	31.51	158600
2004-11-05	31.75	31.82	31.00	31.52	97200
2004-11-08	31.30	31.60	31.17	31.45	72300
2004-11-09	31.79	32.00	31.33	31.98	51300
2004-11-10	32.00	32.00	31.21	31.50	68700
2004-11-11	31.19	31.55	31.00	31.39	88500
2004-11-12	31.26	32.75	31.26	32.38	105100
2004-11-15	32.00	33.21	31.95	32.59	236500
2004-11-16	32.34	32.73	31.83	32.69	143400
2004-11-17	32.52	35.00	32.52	33.76	792100
2004-11-18	34.05	34.17	33.55	33.64	210900
2004-11-19	33.44	33.62	32.88	33.00	100600
2004-11-22	32.72	32.87	31.06	32.02	562700
2004-11-23	31.76	32.25	31.75	32.01	364800
2004-11-24	31.72	32.15	31.67	31.95	93200
2004-11-26	32.25	32.27	31.84	32.03	28900
2004-11-29	31.80	32.51	31.80	32.18	213100
2004-11-30	32.26	32.40	31.97	32.30	103700
2004-12-01	32.25	32.58	32.08	32.18	202000
2004-12-02	32.02	32.24	31.37	31.77	133700
2004-12-03	31.51	31.84	31.02	31.37	207600
2004-12-06	31.25	31.25	29.80	30.46	333000
2004-12-07	30.06	31.00	30.02	30.18	94100
2004-12-08	30.13	30.16	29.30	29.63	134900
2004-12-09	29.31	29.38	28.93	29.34	111900
2004-12-10	29.39	30.08	28.99	29.54	86400
2004-12-13	29.31	30.03	29.18	29.69	87300
2004-12-14	29.82	30.93	29.67	30.46	135900
2004-12-15	30.46	30.46	29.60	29.83	102400
2004-12-16	29.68	31.37	29.45	30.94	230000
2004-12-17	31.09	32.59	31.05	32.31	295300
2004-12-20	32.09	32.95	31.87	31.95	274100
2004-12-21	32.09	32.49	32.09	32.40	80600
2004-12-22	32.50	33.28	32.20	33.16	145400
2004-12-23	33.40	33.95	33.21	33.70	112100
2004-12-27	33.69	34.52	33.60	34.22	109200
2004-12-28	34.04	36.16	33.46	35.76	189500
2004-12-29	35.75	36.23	34.90	35.19	97700
2004-12-30	35.09	35.12	34.00	34.00	123900
2004-12-31	33.87	34.17	33.41	33.56	65900
2005-01-03	33.99	34.70	33.45	34.27	182900
2005-01-04	34.42	34.50	33.43	33.64	225000
2005-01-05	33.41	34.87	33.41	34.40	238700
2005-01-06	34.87	37.14	34.35	37.14	316000
2005-01-07	37.15	37.50	34.50	34.58	241700
2005-01-10	34.83	36.46	34.47	35.49	241200
2005-01-11	36.00	36.04	34.30	35.00	174400
2005-01-12	35.02	35.32	34.10	34.48	106500
2005-01-13	34.99	35.88	34.47	34.75	111600
2005-01-14	34.91	36.06	34.83	35.92	104700
2005-01-18	36.00	36.77	35.47	36.35	138500
2005-01-19	36.29	36.64	35.32	35.50	64700
2005-01-20	35.29	35.52	34.58	35.00	86100
2005-01-21	34.67	35.38	34.64	34.95	104400
2005-01-24	34.75	35.34	33.72	33.97	89100
2005-01-25	33.64	34.04	30.82	32.56	356900
2005-01-26	32.35	33.24	32.33	33.07	65100
2005-01-27	32.49	34.27	32.49	33.50	95800
2005-01-28	33.40	34.20	33.00	33.99	75100
2005-01-31	34.05	34.58	33.81	34.14	76400
2005-02-01	34.28	34.92	33.78	34.87	85900
2005-02-02	34.97	35.19	34.67	34.86	42300
2005-02-03	34.70	35.06	34.59	34.65	30200
2005-02-04	34.51	34.90	33.28	33.46	321700
2005-02-07	33.41	34.15	33.40	34.00	82500
2005-02-08	33.61	34.75	33.56	34.19	75700
2005-02-09	33.88	34.17	33.54	33.60	97200
2005-02-10	33.50	34.09	33.41	33.82	76200
2005-02-11	33.70	34.66	33.50	34.32	84000
2005-02-14	34.07	34.90	34.02	34.90	192200
2005-02-15	35.00	36.16	34.94	35.25	246100
2005-02-16	30.33	31.49	28.70	31.10	1286500
2005-02-17	30.81	32.17	30.79	31.72	349000
2005-02-18	31.41	32.05	30.89	31.14	163500
2005-02-22	30.71	31.20	29.95	30.23	253300
2005-02-23	30.05	30.45	29.74	30.02	241700
2005-02-24	30.00	30.09	29.27	29.96	116900
2005-02-25	29.75	30.24	29.30	29.49	115400
2005-02-28	29.31	29.85	28.70	28.96	171400
2005-03-01	28.75	29.29	27.81	28.00	285400
2005-03-02	28.00	28.74	27.68	28.28	173000
2005-03-03	28.04	28.88	27.97	28.79	115900
2005-03-04	28.92	29.20	28.53	28.60	77700
2005-03-07	28.35	29.39	28.21	28.43	81000
2005-03-08	28.09	28.14	26.83	27.40	256800
2005-03-09	26.87	27.68	26.86	27.27	92000
2005-03-10	26.95	27.85	26.86	26.91	200900
2005-03-11	26.80	27.23	26.61	27.03	94200
2005-03-14	26.57	27.06	26.55	26.88	112100
2005-03-15	26.80	26.87	26.50	26.63	101300
2005-03-16	26.49	27.00	25.32	25.45	265400
2005-03-17	25.27	26.47	24.81	25.91	209200
2005-03-18	26.17	26.17	25.01	25.78	124800
2005-03-21	25.50	26.05	25.45	25.98	146400
2005-03-22	25.79	27.32	25.75	26.89	224900
2005-03-23	26.66	28.82	26.66	28.28	361300
2005-03-24	27.86	28.62	27.86	28.56	135000
2005-03-28	28.45	29.00	28.45	28.88	124100
2005-03-29	28.74	28.93	27.84	28.01	149700
2005-03-30	28.07	28.77	28.00	28.48	86600
2005-03-31	28.20	28.65	27.83	28.33	167300
2005-04-01	28.58	28.96	27.76	28.25	109900
2005-04-04	27.85	28.76	27.81	28.57	110600
2005-04-05	28.06	28.83	28.06	28.73	103000
2005-04-06	28.75	28.75	27.92	28.57	80800
2005-04-07	28.75	28.75	27.98	28.14	188200
2005-04-08	27.98	28.68	27.98	28.37	133800
2005-04-11	28.41	28.47	28.17	28.37	93100
2005-04-12	28.40	28.69	28.09	28.69	143700
2005-04-13	28.77	28.77	27.77	27.88	82700
2005-04-14	27.78	28.36	27.08	27.53	49000
2005-04-15	27.67	27.79	26.80	27.11	80100
2005-04-18	27.35	27.76	26.79	27.00	84500
2005-04-19	26.80	28.00	26.80	27.42	53000
2005-04-20	27.56	27.93	26.55	27.15	133400
2005-04-21	27.25	28.48	27.05	27.72	203900
2005-04-22	27.70	28.44	27.25	27.91	114300
2005-04-25	27.86	28.85	25.52	25.59	471100
2005-04-26	25.34	25.59	24.52	25.23	250100
2005-04-27	25.11	27.50	25.11	27.31	550700
2005-04-28	27.07	27.47	26.17	26.80	122000
2005-04-29	26.91	27.22	26.50	27.05	56200
2005-05-02	27.22	28.33	27.07	27.78	157200
2005-05-03	27.92	28.05	26.80	27.00	144700
2005-05-04	27.03	27.61	26.64	27.35	76000
2005-05-05	27.35	27.57	27.04	27.44	45700
2005-05-06	27.58	27.61	26.41	26.74	95500
2005-05-09	26.54	27.40	26.54	27.40	69700
2005-05-10	27.00	27.36	27.00	27.18	37100
2005-05-11	27.10	28.50	26.97	27.97	84100
2005-05-12	28.11	28.50	27.90	28.21	124100
2005-05-13	28.46	28.64	27.67	28.11	83800
2005-05-16	28.14	28.23	27.74	27.89	79000
2005-05-17	28.01	28.90	27.91	28.79	103900
2005-05-18	28.93	30.03	28.77	29.86	183700
2005-05-19	29.98	30.87	29.91	30.75	93200
2005-05-20	30.69	30.84	30.17	30.58	40500
2005-05-23	30.69	31.35	30.39	30.73	56900
2005-05-24	30.54	31.50	30.54	31.36	40500
2005-05-25	31.62	31.62	30.80	30.80	59300
2005-05-26	30.80	31.47	30.69	31.16	48200
2005-05-27	31.49	31.75	31.05	31.59	26900
2005-05-31	31.85	32.60	31.74	32.36	67400
2005-06-01	32.62	33.00	31.79	32.18	52700
2005-06-02	32.25	32.30	31.82	32.10	92400
2005-06-03	32.13	32.23	31.65	32.07	48900
2005-06-06	31.69	31.83	31.31	31.35	63300
2005-06-07	31.25	31.75	31.25	31.26	34900
2005-06-08	31.25	31.39	30.36	30.60	42000
2005-06-09	30.39	30.81	30.18	30.48	66200
2005-06-10	30.50	31.27	30.50	30.94	55400
2005-06-13	30.97	32.00	30.84	31.45	96800
2005-06-14	31.23	31.97	30.98	31.77	69400
2005-06-15	31.63	32.25	31.35	31.96	110800
2005-06-16	31.65	32.90	31.65	32.87	120500
2005-06-17	32.96	33.56	32.81	32.88	114800
2005-06-20	32.88	32.88	31.82	32.24	91400
2005-06-21	32.20	32.52	32.11	32.14	34000
2005-06-22	32.46	34.00	32.20	33.95	108300
2005-06-23	33.72	34.30	32.65	32.66	136800
2005-06-24	32.54	32.58	31.51	31.82	95700
2005-06-27	31.74	32.61	31.39	31.96	89600
2005-06-28	32.33	33.33	31.91	33.10	107400
2005-06-29	33.00	33.64	32.32	32.58	104300
2005-06-30	32.84	33.00	32.21	32.68	82900
2005-07-01	32.76	33.34	31.93	32.12	90500
2005-07-05	32.28	33.75	32.02	33.34	94400
2005-07-06	33.67	34.24	33.34	33.35	71800
2005-07-07	33.10	33.50	33.03	33.40	47300
2005-07-08	33.40	33.46	33.03	33.43	37900
2005-07-11	33.79	35.65	33.43	35.20	136100
2005-07-12	35.02	35.35	34.94	34.94	51300
2005-07-13	34.76	35.33	34.75	35.02	62400
2005-07-14	35.39	35.74	34.80	34.86	143200
2005-07-15	34.47	35.51	34.43	35.22	52400
2005-07-18	35.44	35.63	34.95	35.05	82600
2005-07-19	35.35	35.78	35.18	35.31	30900
2005-07-20	35.25	36.08	34.73	36.03	30800
2005-07-21	36.00	36.00	35.25	35.34	35800
2005-07-22	35.58	35.70	34.77	35.51	111400
2005-07-25	35.30	35.53	34.72	34.80	65800
2005-07-26	34.97	34.97	34.42	34.51	84600
2005-07-27	34.38	34.51	33.70	33.98	119000
2005-07-28	30.00	31.43	28.20	29.70	1962100
2005-07-29	30.46	31.00	29.20	30.42	466100
2005-08-01	30.67	30.94	30.25	30.64	137600
2005-08-02	30.64	32.22	30.43	32.15	171200
2005-08-03	31.88	32.09	31.40	31.54	80400
2005-08-04	31.50	31.50	30.18	30.49	122500
2005-08-05	30.73	30.73	29.57	29.90	113000
2005-08-08	29.99	30.06	28.99	29.06	182600
2005-08-09	29.02	29.40	28.80	29.03	97900
2005-08-10	29.18	29.42	28.66	28.87	184100
2005-08-11	28.74	29.01	28.35	28.52	206000
2005-08-12	28.59	28.59	27.76	28.21	147900
2005-08-15	28.35	29.65	28.05	29.09	82900
2005-08-16	29.00	29.18	28.76	29.00	52700
2005-08-17	28.96	29.42	28.76	29.04	35400
2005-08-18	28.83	29.57	28.79	29.29	65600
2005-08-19	29.50	29.94	29.50	29.58	93000
2005-08-22	29.66	29.66	29.36	29.47	82000
2005-08-23	29.62	29.62	28.82	29.16	65600
2005-08-24	29.30	29.47	29.00	29.07	23600
2005-08-25	29.14	29.28	28.75	29.10	89300
2005-08-26	29.25	29.25	27.96	28.00	127900
2005-08-29	27.88	28.23	27.82	28.20	87200
2005-08-30	28.00	28.44	27.89	28.19	75400
2005-08-31	28.36	28.38	28.10	28.33	78400
2005-09-01	28.20	28.50	27.85	27.87	57400
2005-09-02	27.79	28.07	27.44	27.71	89600
2005-09-06	27.77	28.09	27.57	28.00	99100
2005-09-07	27.70	27.97	27.58	27.87	45000
2005-09-08	27.61	27.82	26.80	27.28	100800
2005-09-09	27.19	27.35	26.93	27.31	126000
2005-09-12	27.35	28.21	27.11	27.59	184800
2005-09-13	27.50	27.91	27.32	27.64	101100
2005-09-14	27.85	27.97	26.93	26.95	67900
2005-09-15	26.90	27.38	26.57	26.79	63100
2005-09-16	27.00	27.33	26.71	27.20	86000
2005-09-19	27.19	28.25	27.19	27.82	161700
2005-09-20	27.89	28.88	27.62	28.19	70000
2005-09-21	28.15	28.15	27.58	27.79	108800
2005-09-22	27.79	28.29	27.79	28.02	58600
2005-09-23	28.20	28.67	27.99	28.21	41700
2005-09-26	28.49	29.44	28.47	29.43	117400
2005-09-27	29.28	30.06	29.28	29.96	127100
2005-09-28	30.07	30.13	29.01	29.75	80100
2005-09-29	29.60	29.99	29.21	29.62	84100
2005-09-30	29.48	29.77	29.22	29.70	45000
2005-10-03	29.62	30.04	29.51	29.56	58700
2005-10-04	29.50	29.64	28.85	28.90	74800
2005-10-05	28.81	29.03	27.58	27.70	98700
2005-10-06	27.84	28.00	26.89	27.27	51600
2005-10-07	27.20	27.57	26.70	26.86	54300
2005-10-10	26.93	27.04	25.90	26.68	88100
2005-10-11	26.90	28.05	26.88	27.87	112700
2005-10-12	27.69	28.40	27.19	27.31	61700
2005-10-13	27.43	27.43	26.19	26.40	73100
2005-10-14	26.42	26.61	26.02	26.35	64900
2005-10-17	26.60	26.67	26.03	26.21	55500
2005-10-18	26.20	26.59	26.00	26.15	79200
2005-10-19	26.21	26.55	25.22	26.55	123100
2005-10-20	26.40	26.88	26.40	26.71	52800
2005-10-21	26.78	27.13	26.58	26.65	42100
2005-10-24	26.66	27.04	25.55	25.85	213300
2005-10-25	25.55	25.85	25.41	25.43	49000
2005-10-26	25.54	25.75	24.33	24.43	138800
2005-10-27	21.07	21.93	19.73	21.66	785300
2005-10-28	21.66	22.23	21.66	22.02	191400
2005-10-31	22.21	24.26	22.15	23.72	317600
2005-11-01	23.70	24.14	23.31	24.02	142000
2005-11-02	23.97	24.41	23.84	23.99	120600
2005-11-03	23.98	24.15	23.78	23.87	127200
2005-11-04	24.31	24.31	23.88	23.97	285200
2005-11-07	24.05	24.05	23.50	23.93	115000
2005-11-08	23.68	23.96	23.54	23.78	96100
2005-11-09	23.68	23.85	23.53	23.77	77500
2005-11-10	23.55	23.79	23.45	23.63	170700
2005-11-11	23.52	23.77	23.45	23.46	55000
2005-11-14	23.60	23.60	22.85	23.37	130900
2005-11-15	23.56	23.70	22.99	23.14	198900
2005-11-16	23.28	24.28	23.04	24.19	133100
2005-11-17	24.17	25.01	23.94	24.97	113300
2005-11-18	25.17	25.33	24.84	24.99	89200
2005-11-21	24.87	24.87	24.35	24.76	56700
2005-11-22	24.58	24.75	24.00	24.18	121500
2005-11-23	23.98	24.21	23.57	23.76	58300
2005-11-25	23.71	23.94	23.68	23.81	11700
2005-11-28	23.97	23.97	23.11	23.17	127300
2005-11-29	23.40	23.40	22.93	23.11	95900
2005-11-30	23.00	23.88	22.97	23.71	64800
2005-12-01	23.96	24.33	23.23	24.22	82300
2005-12-02	24.08	24.84	24.07	24.83	69700
2005-12-05	24.65	24.82	24.30	24.67	55300
2005-12-06	24.90	25.22	24.85	24.99	69900
2005-12-07	25.02	25.02	24.41	24.44	65100
2005-12-08	24.40	25.33	24.40	25.10	72400
2005-12-09	25.32	25.82	24.88	25.77	107700
2005-12-12	25.72	26.21	25.72	26.02	96900
2005-12-13	26.15	26.28	25.93	26.24	198100
2005-12-14	26.28	26.37	25.97	26.06	93700
2005-12-15	26.00	26.39	25.47	25.73	95800
2005-12-16	25.68	25.89	25.21	25.74	124400
2005-12-19	25.91	26.17	24.90	25.24	88100
2005-12-20	25.12	25.62	24.98	24.98	97300
2005-12-21	25.18	25.26	24.90	25.04	42800
2005-12-22	24.95	25.49	24.95	25.24	42900
2005-12-23	25.40	25.64	25.22	25.42	25800
2005-12-27	25.55	25.90	24.82	24.82	39900
2005-12-28	25.00	25.20	24.47	24.77	51500
2005-12-29	24.89	25.49	24.60	25.05	36000
2005-12-30	24.97	25.26	24.29	25.01	46300
2006-01-03	25.07	25.65	25.02	25.56	114100
2006-01-04	25.44	26.69	25.20	26.68	117400
2006-01-05	26.53	26.90	26.51	26.58	59200
2006-01-06	26.85	26.85	26.26	26.44	75200
2006-01-09	26.44	26.69	26.42	26.47	62900
2006-01-10	26.68	26.97	26.42	26.97	65800
2006-01-11	26.80	27.38	26.80	27.38	73100
2006-01-12	27.11	27.66	27.11	27.49	102100
2006-01-13	27.40	27.41	26.18	26.23	107700
2006-01-17	26.10	26.10	25.25	25.29	76900
2006-01-18	25.05	25.91	24.85	25.36	127300
2006-01-19	25.58	26.21	25.26	26.21	64200
2006-01-20	26.13	26.24	24.96	25.44	165500
2006-01-23	25.26	25.76	24.81	25.11	89500
2006-01-24	25.04	25.87	24.99	25.09	63500
2006-01-25	25.07	25.67	25.06	25.09	73200
2006-01-26	25.13	25.69	25.13	25.43	160300
2006-01-27	25.46	26.22	25.38	26.11	235800
2006-01-30	26.16	26.16	25.85	26.12	75000
2006-01-31	25.98	26.11	25.69	25.94	32700
2006-02-01	25.75	25.90	25.59	25.59	107700
2006-02-02	25.41	25.94	25.03	25.24	120700
2006-02-03	25.09	25.49	25.01	25.01	67000
2006-02-06	25.06	25.44	24.96	25.11	65900
2006-02-07	25.04	25.19	24.38	24.51	84000
2006-02-08	24.86	24.87	24.01	24.11	89900
2006-02-09	24.28	24.62	23.75	23.79	93800
2006-02-10	23.79	24.23	23.74	23.90	47400
2006-02-13	23.73	24.07	23.26	23.92	75600
2006-02-14	23.81	24.09	23.30	23.43	221900
2006-02-15	26.42	28.55	23.36	23.85	1822200
2006-02-16	24.31	26.05	23.75	25.78	615500
2006-02-17	25.87	26.95	25.55	26.66	247200
2006-02-21	26.55	26.81	25.76	26.73	140200
2006-02-22	26.73	26.79	25.95	26.33	128500
2006-02-23	26.24	26.43	25.99	26.18	91600
2006-02-24	26.12	27.45	26.07	27.30	180800
2006-02-27	27.27	27.86	26.87	27.58	157700
2006-02-28	27.46	27.49	27.19	27.47	82000
2006-03-01	27.47	27.80	27.24	27.79	80800
2006-03-02	27.72	28.21	27.65	28.06	81900
2006-03-03	27.90	28.28	27.80	27.85	104200
2006-03-06	27.94	27.99	27.12	27.12	138400
2006-03-07	26.96	27.13	26.63	26.64	54600
2006-03-08	26.57	26.83	26.42	26.70	52300
2006-03-09	26.67	27.23	26.67	26.97	47900
2006-03-10	26.90	27.33	26.63	26.99	55600
2006-03-13	27.00	27.40	26.93	27.10	54200
2006-03-14	27.00	27.80	27.00	27.80	48800
2006-03-15	27.85	27.90	27.59	27.75	40900
2006-03-16	27.74	27.80	27.59	27.80	54700
2006-03-17	27.96	29.20	27.71	28.53	221600
2006-03-20	28.57	29.53	28.50	29.45	161200
2006-03-21	29.51	29.51	29.02	29.29	127300
2006-03-22	29.26	29.40	28.12	28.55	78700
2006-03-23	28.62	28.78	27.91	28.35	39300
2006-03-24	28.21	28.46	26.68	26.95	144900
2006-03-27	26.95	27.87	26.54	27.68	110800
2006-03-28	27.68	28.25	27.46	27.80	84100
2006-03-29	27.96	28.13	27.72	27.82	72000
2006-03-30	27.90	28.46	27.86	28.39	166300
2006-03-31	28.24	29.51	28.24	29.48	133400
2006-04-03	29.35	29.60	28.90	29.28	91400
2006-04-04	28.81	29.24	27.91	28.61	138400
2006-04-05	28.59	28.75	27.48	27.89	87500
2006-04-06	28.04	28.04	27.28	27.40	88400
2006-04-07	27.58	27.58	26.29	26.36	108800
2006-04-10	26.50	26.50	25.39	25.67	98800
2006-04-11	26.03	26.19	24.53	25.17	259800
2006-04-12	25.17	25.61	24.73	25.50	108800
2006-04-13	25.59	27.66	25.52	27.50	316400
2006-04-17	27.65	29.60	27.50	29.45	573300
2006-04-18	29.34	31.70	29.17	31.20	410400
2006-04-19	31.20	31.20	30.30	31.07	182100
2006-04-20	30.97	31.51	30.79	31.41	89500
2006-04-21	31.32	31.57	30.95	31.44	129900
2006-04-24	31.40	32.25	31.35	31.88	213900
2006-04-25	31.93	31.93	31.40	31.66	152800
2006-04-26	31.59	31.89	31.32	31.43	175200
2006-04-27	31.00	34.37	30.12	32.09	221200
2006-04-28	31.79	33.16	31.63	32.75	99200
2006-05-01	32.95	33.25	32.41	33.23	154500
2006-05-02	33.25	34.39	33.18	34.07	199500
2006-05-03	33.95	34.37	33.42	33.84	253300
2006-05-04	33.77	34.00	33.00	33.15	105600
2006-05-05	33.32	33.47	32.94	33.31	85900
2006-05-08	33.16	33.20	32.62	32.66	53200
2006-05-09	32.60	32.61	32.11	32.24	58200
2006-05-10	31.94	32.72	31.78	32.39	58600
2006-05-11	32.34	32.55	31.00	31.33	172800
2006-05-12	31.25	31.40	31.00	31.15	57000
2006-05-15	31.08	31.32	30.81	30.93	51600
2006-05-16	31.14	31.62	30.92	31.19	44500
2006-05-17	31.19	31.19	30.52	30.86	121700
2006-05-18	30.83	31.82	30.51	31.32	53100
2006-05-19	31.48	31.77	31.04	31.68	68100
2006-05-22	31.76	31.88	30.85	31.12	98200
2006-05-23	31.31	31.37	30.66	30.69	121500
2006-05-24	30.56	31.24	30.09	30.78	68000
2006-05-25	31.15	31.34	30.66	31.32	74800
2006-05-26	30.07	31.46	30.07	31.39	121900
2006-05-30	31.18	31.36	29.66	29.95	166600
2006-05-31	29.95	30.67	29.76	30.26	74200
2006-06-01	30.41	30.91	29.55	30.85	83400
2006-06-02	31.12	31.12	30.22	30.57	70700
2006-06-05	30.42	31.10	29.68	29.73	112000
2006-06-06	29.93	29.93	28.41	28.53	91900
2006-06-07	28.53	29.54	28.00	29.04	74100
2006-06-08	28.89	31.28	28.62	30.64	176200
2006-06-09	30.63	31.20	29.73	30.17	70900
2006-06-12	30.07	30.73	29.07	29.39	69500
2006-06-13	29.25	30.30	29.25	29.91	141200
2006-06-14	30.11	30.94	29.57	30.69	163300
2006-06-15	30.86	31.17	30.03	30.62	129000
2006-06-16	30.62	30.64	29.72	29.84	269300
2006-06-19	29.83	29.88	28.56	28.88	75900
2006-06-20	28.77	28.84	27.53	28.01	98700
2006-06-21	28.07	28.75	27.73	28.28	132100
2006-06-22	28.28	28.66	28.09	28.16	50000
2006-06-23	28.17	28.17	27.80	27.85	40600
2006-06-26	28.00	29.09	27.85	29.04	45000
2006-06-27	29.23	29.23	28.00	28.25	85200
2006-06-28	28.27	28.34	27.91	28.22	75400
2006-06-29	28.40	28.81	28.04	28.61	137900
2006-06-30	28.83	29.60	28.61	29.46	170800
2006-07-03	29.25	29.93	29.25	29.48	27200
2006-07-05	29.15	29.60	29.15	29.24	45800
2006-07-06	29.31	29.67	29.13	29.31	64700
2006-07-07	29.15	29.42	29.00	29.04	54976
2006-07-10	29.16	29.17	28.87	29.10	59748
2006-07-11	28.98	29.79	28.60	29.66	87480
2006-07-12	29.51	29.71	29.10	29.46	43940
2006-07-13	29.35	29.35	29.00	29.30	101440
2006-07-14	29.49	29.49	28.32	28.41	343680
2006-07-17	28.35	28.60	27.54	27.83	255332
2006-07-18	27.93	28.00	27.05	27.51	125264
2006-07-19	27.42	28.54	27.26	28.40	136184
2006-07-20	28.37	28.46	27.56	27.62	52148
2006-07-21	27.64	27.80	26.50	27.28	83012
2006-07-24	27.34	28.04	26.75	28.02	71496
2006-07-25	27.95	28.26	27.81	28.01	66108
2006-07-26	27.82	28.44	27.68	28.17	44828
2006-07-27	28.44	29.00	28.08	28.42	142480
2006-07-28	28.64	28.69	28.15	28.17	101644
2006-07-31	27.79	27.97	27.23	27.66	74904
2006-08-01	26.55	26.78	24.36	24.83	638328
2006-08-02	25.09	25.62	24.98	25.41	209532
2006-08-03	25.17	25.18	24.46	24.59	102492
2006-08-04	24.81	24.87	24.00	24.20	178844
2006-08-07	24.32	24.79	24.11	24.38	172256
2006-08-08	24.54	24.70	23.34	23.39	164540
2006-08-09	23.63	24.49	23.38	23.76	168724
2006-08-10	23.55	23.71	23.19	23.21	70056
2006-08-11	23.25	23.25	22.67	22.75	64308
2006-08-14	22.84	23.08	22.40	22.61	104456
2006-08-15	22.95	23.10	22.58	22.95	161432
2006-08-16	23.20	23.64	23.00	23.60	96252
2006-08-17	23.47	24.83	23.45	24.79	132056
2006-08-18	24.88	24.96	23.92	24.22	75640
2006-08-21	24.07	24.43	23.94	24.17	44296
2006-08-22	24.09	24.11	23.79	23.79	88784
2006-08-23	23.88	24.14	23.05	23.12	61232
2006-08-24	23.00	23.25	22.33	22.50	189016
2006-08-25	22.43	22.96	22.04	22.16	120956
2006-08-28	22.11	22.47	22.10	22.16	191816
2006-08-29	22.25	22.80	22.13	22.65	196224
2006-08-30	22.75	24.34	22.69	24.17	133884
2006-08-31	24.16	24.31	23.76	23.89	62148
2006-09-01	23.96	24.36	23.51	23.95	74416
2006-09-05	24.14	24.70	23.99	24.42	105716
2006-09-06	24.22	24.86	24.22	24.50	70796
2006-09-07	24.47	24.63	24.31	24.47	71284
2006-09-08	24.60	24.60	24.35	24.45	130064
2006-09-11	24.27	25.19	24.27	25.02	42996
2006-09-12	25.16	25.90	24.98	25.90	72484
2006-09-13	25.89	26.53	25.86	26.06	66568
2006-09-14	26.27	27.05	26.18	26.57	108156
2006-09-15	26.70	26.84	25.39	25.61	132580
2006-09-18	25.46	25.68	24.49	24.99	69556
2006-09-19	24.95	25.39	24.76	25.08	54284
2006-09-20	25.32	26.09	25.20	25.78	61148
2006-09-21	25.78	26.82	25.78	26.44	76204
2006-09-22	26.30	26.56	24.96	25.00	58900
2006-09-25	25.13	25.83	25.13	25.60	47336
2006-09-26	25.68	27.25	25.68	27.19	116012
2006-09-27	27.21	27.67	26.44	26.59	73584
2006-09-28	26.81	27.00	26.10	26.85	39528
2006-09-29	26.77	27.00	26.16	26.41	77708
2006-10-02	26.46	26.54	25.77	26.03	53768
2006-10-03	26.06	27.52	26.06	27.13	114204
2006-10-04	27.01	27.45	27.01	27.31	105840
2006-10-05	27.25	27.50	26.52	26.55	46404
2006-10-06	26.50	27.55	26.38	27.25	68332
2006-10-09	27.13	27.57	26.82	27.30	40276
2006-10-10	27.45	27.95	27.06	27.12	61676
2006-10-11	27.12	27.24	26.70	26.90	33320
2006-10-12	26.95	27.69	26.95	27.57	115140
2006-10-13	27.51	28.57	27.51	28.50	134272
2006-10-16	28.60	28.60	28.12	28.40	65632
2006-10-17	28.20	28.46	28.11	28.43	193400
2006-10-18	28.71	29.12	28.54	28.90	151100
2006-10-19	28.76	29.25	28.76	28.78	34688
2006-10-20	28.95	29.10	28.55	28.86	31720
2006-10-23	28.62	29.29	28.26	29.18	67432
2006-10-24	29.00	29.20	28.60	28.96	63548
2006-10-25	28.87	29.15	28.40	28.70	99860
2006-10-26	28.91	29.27	28.62	29.27	88040
2006-10-27	29.04	29.91	29.04	29.70	51024
2006-10-30	29.46	29.55	28.55	28.60	212528
2006-10-31	28.00	28.36	27.20	27.88	307700
2006-11-01	28.08	28.38	26.78	26.84	208696
2006-11-02	26.81	27.31	26.50	26.96	171688
2006-11-03	27.11	28.01	27.11	27.96	97312
2006-11-06	28.07	28.12	27.55	28.06	42528
2006-11-07	28.12	28.15	27.70	27.87	44584
2006-11-08	27.82	28.48	27.70	28.28	67524
2006-11-09	28.39	28.52	27.82	28.11	64756
2006-11-10	28.26	28.75	28.12	28.75	56128
2006-11-13	28.71	29.27	28.55	28.83	73956
2006-11-14	28.94	29.76	28.67	29.72	92364
2006-11-15	29.60	31.81	29.60	31.81	135216
2006-11-16	31.86	32.19	31.02	32.06	110068
2006-11-17	31.90	32.05	30.17	30.61	83212
2006-11-20	30.51	31.11	30.51	30.96	60624
2006-11-21	30.99	31.13	30.75	30.99	53796
2006-11-22	31.07	31.29	30.85	30.88	65488
2006-11-24	30.87	30.87	30.14	30.15	26988
2006-11-27	30.25	30.28	29.19	29.30	80776
2006-11-28	29.19	29.55	28.71	29.09	160732
2006-11-29	29.37	29.51	28.86	29.06	184064
2006-11-30	29.11	30.32	28.73	30.10	136296
2006-12-01	30.29	30.45	29.87	30.19	149340
2006-12-04	30.17	31.19	30.10	30.91	122184
2006-12-05	31.17	31.18	30.40	31.11	76388
2006-12-06	31.10	31.15	30.20	30.21	66300
2006-12-07	30.44	30.44	29.79	29.99	89804
2006-12-08	29.97	30.58	29.25	30.22	55128
2006-12-11	30.29	31.17	30.11	30.97	56992
2006-12-12	31.04	31.23	30.25	30.32	54340
2006-12-13	30.58	31.39	30.30	31.26	61224
2006-12-14	31.38	31.73	31.33	31.45	61188
2006-12-15	31.76	31.81	31.44	31.53	80232
2006-12-18	31.81	32.16	31.17	31.25	57964
2006-12-19	31.09	31.28	30.31	30.47	71004
2006-12-20	30.93	31.98	30.77	31.79	51820
2006-12-21	31.60	31.82	31.25	31.32	54120
2006-12-22	31.62	31.76	31.01	31.17	55948
2006-12-26	31.20	32.38	31.20	32.34	41768
2006-12-27	32.30	32.57	32.06	32.17	51700
2006-12-28	32.20	32.26	31.89	31.96	43740
2006-12-29	32.01	32.29	31.41	31.41	75496
2007-01-03	31.70	32.71	31.70	31.98	130468
2007-01-04	31.86	32.26	31.77	32.06	61004
2007-01-05	31.85	31.91	30.80	31.01	52444
2007-01-08	30.88	31.98	30.84	31.79	59584
2007-01-09	31.68	32.38	31.44	32.10	60836
2007-01-10	31.82	32.65	31.32	32.51	67704
2007-01-11	32.58	32.68	31.95	32.28	59104
2007-01-12	32.58	32.89	31.80	32.82	60100
2007-01-16	32.80	33.43	32.64	33.27	98200
2007-01-17	33.24	33.39	32.84	32.89	27924
2007-01-18	32.80	33.18	32.50	32.68	165000
2007-01-19	32.59	33.03	32.54	32.69	85856
2007-01-22	32.60	32.68	31.63	31.84	68368
2007-01-23	32.04	32.04	31.00	31.61	91084
2007-01-24	31.56	33.27	31.56	32.18	128740
2007-01-25	32.14	32.14	31.16	31.50	49136
2007-01-26	31.55	31.97	31.25	31.94	26056
2007-01-29	31.79	32.27	31.57	32.07	54364
2007-01-30	31.94	32.35	31.72	32.20	45312
2007-01-31	32.09	32.60	31.63	32.24	101872
2007-02-01	32.54	32.56	31.93	32.35	50992
2007-02-02	32.50	32.68	32.39	32.63	137708
2007-02-05	32.51	33.49	32.05	32.14	110304
2007-02-06	32.18	32.50	32.11	32.13	39960
2007-02-07	32.19	32.25	31.76	31.97	42744
2007-02-08	32.03	32.11	31.73	31.94	38388
2007-02-09	32.11	32.11	30.95	30.98	64548
2007-02-12	31.10	32.09	31.02	32.08	51080
2007-02-13	32.02	32.18	31.77	32.16	34776
2007-02-14	32.14	32.70	31.97	32.51	113200
2007-02-15	35.80	39.98	35.80	36.82	1750316
2007-02-16	36.43	37.21	36.35	36.94	251576
2007-02-20	36.70	38.25	36.42	38.25	269024
2007-02-21	37.99	39.19	37.99	38.50	239392
2007-02-22	38.76	39.00	37.75	38.28	130680
2007-02-23	38.46	38.46	38.02	38.26	58124
2007-02-26	38.48	38.49	36.25	38.31	40908
2007-02-27	37.62	37.62	36.60	36.79	143668
2007-02-28	36.64	37.17	35.41	36.68	122928
2007-03-01	36.99	38.60	36.76	38.46	348464
2007-03-02	38.14	38.79	36.67	37.31	169276
2007-03-05	36.91	37.74	36.23	37.36	203020
2007-03-06	37.88	39.74	37.88	39.55	209284
2007-03-07	39.78	40.22	38.81	38.84	243304
2007-03-08	39.33	41.75	39.29	41.20	416368
2007-03-09	41.28	41.28	40.06	40.28	331824
2007-03-12	40.33	41.36	40.03	40.96	151372
2007-03-13	40.80	41.08	39.57	39.72	163704
2007-03-14	39.57	40.84	39.57	40.24	138724
2007-03-15	40.25	40.35	40.05	40.22	110668
2007-03-16	40.21	40.24	39.78	39.97	192140
2007-03-19	40.25	40.75	40.20	40.57	127296
2007-03-20	40.47	43.25	40.47	42.52	272384
2007-03-21	43.24	43.64	42.48	43.43	192464
2007-03-22	43.69	43.69	42.32	43.09	110424
2007-03-23	43.32	43.99	42.93	43.39	83388
2007-03-26	43.27	43.36	42.70	42.72	90008
2007-03-27	42.67	43.10	42.03	42.55	88144
2007-03-28	42.41	42.80	42.31	42.55	69240
2007-03-29	42.85	43.16	42.26	42.39	84224
2007-03-30	42.51	43.37	42.32	42.72	94268
2007-04-02	43.05	43.29	42.50	42.83	81516
2007-04-03	42.55	43.00	42.36	42.51	108728
2007-04-04	42.40	42.87	42.40	42.86	74112
2007-04-05	42.94	43.88	42.71	43.30	80016
2007-04-09	43.26	43.35	42.48	42.60	51212
2007-04-10	42.76	43.29	42.76	42.88	60932
2007-04-11	43.03	43.23	42.45	42.96	49044
2007-04-12	42.77	43.16	41.92	42.25	82544
2007-04-13	42.29	42.31	40.66	41.14	137832
2007-04-16	41.25	41.80	41.25	41.61	117016
2007-04-17	41.56	41.92	41.25	41.55	90308
2007-04-18	41.28	41.70	40.47	41.57	89176
2007-04-19	41.25	41.91	41.01	41.36	67172
2007-04-20	41.96	41.96	41.27	41.62	88684
2007-04-23	41.44	42.11	41.44	42.01	45096
2007-04-24	42.20	42.78	42.17	42.51	99748
2007-04-25	42.74	42.74	42.04	42.62	102972
2007-04-26	46.16	48.60	45.98	48.10	453100
2007-04-27	47.71	47.83	46.79	47.73	346824
2007-04-30	48.24	48.45	47.50	47.53	298272
2007-05-01	47.48	47.75	46.08	46.53	159972
2007-05-02	46.65	47.10	46.50	47.00	146564
2007-05-03	46.81	47.31	46.56	46.67	89340
2007-05-04	46.96	47.05	45.75	46.11	227192
2007-05-07	45.94	47.33	45.94	46.57	188204
2007-05-08	46.22	46.41	45.31	45.80	107892
2007-05-09	45.59	47.73	45.59	47.54	184956
2007-05-10	47.12	47.39	45.76	46.01	93216
2007-05-11	46.19	46.91	46.08	46.24	83272
2007-05-14	46.34	46.71	45.10	45.60	87828
2007-05-15	45.47	47.22	45.28	46.55	235008
2007-05-16	46.79	47.00	45.39	46.17	56288
2007-05-17	46.16	46.16	45.62	45.72	50864
2007-05-18	45.78	46.94	45.50	46.71	213264
2007-05-21	46.84	48.24	46.50	48.06	210296
2007-05-22	48.22	48.35	47.60	48.30	63944
2007-05-23	48.18	48.93	47.69	47.99	86532
2007-05-24	47.87	48.71	46.31	46.48	82316
2007-05-25	46.53	47.30	46.53	47.07	50032
2007-05-29	47.09	47.77	45.84	46.48	100896
2007-05-30	46.07	48.42	45.94	48.20	118352
2007-05-31	48.15	48.49	47.55	48.15	82520
2007-06-01	48.00	48.57	47.41	48.02	45980
2007-06-04	47.93	48.17	47.36	47.62	104832
2007-06-05	47.55	47.72	46.71	47.10	80056
2007-06-06	46.72	46.80	45.94	46.09	70512
2007-06-07	46.01	46.40	45.48	45.93	220956
2007-06-08	45.93	47.36	45.81	47.27	70108
2007-06-11	47.28	48.13	46.80	47.72	80660
2007-06-12	47.33	47.42	46.20	46.26	155784
2007-06-13	48.06	48.94	47.65	48.44	680488
2007-06-14	48.49	49.75	48.44	48.89	1336260
2007-06-15	49.49	49.49	48.61	49.04	292816
2007-06-18	49.25	50.00	48.57	49.54	195668
2007-06-19	49.44	50.30	49.23	50.04	151908
2007-06-20	50.23	50.23	47.69	47.84	237412
2007-06-21	47.68	47.97	46.63	47.01	229076
2007-06-22	47.06	47.67	46.61	47.00	168644
2007-06-25	47.10	47.33	45.38	45.67	138156
2007-06-26	45.64	46.15	44.47	45.82	223440
2007-06-27	45.38	47.03	45.35	46.86	80752
2007-06-28	47.01	47.34	46.63	46.86	119708
2007-06-29	47.09	47.88	46.98	46.98	176304
2007-07-02	47.28	48.32	46.08	46.29	129812
2007-07-03	46.70	46.81	46.18	46.43	53084
2007-07-05	46.58	46.73	45.97	46.25	71124
2007-07-06	46.38	47.46	46.23	46.94	58564
2007-07-09	47.20	47.20	46.01	46.75	80864
2007-07-10	46.70	46.91	45.42	45.92	60864
2007-07-11	46.06	46.34	45.43	46.22	40772
2007-07-12	46.38	48.96	46.00	48.21	184664
2007-07-13	48.21	48.31	47.76	48.07	51956
2007-07-16	48.12	48.54	47.85	48.03	70048
2007-07-17	46.39	46.80	44.28	45.66	297908
2007-07-18	45.22	46.26	45.22	46.12	105956
2007-07-19	46.34	47.93	46.34	47.43	78672
2007-07-20	47.33	47.33	45.03	45.27	102708
2007-07-23	45.36	46.07	44.75	45.42	122848
2007-07-24	44.82	45.26	43.35	43.81	217824
2007-07-25	44.00	44.86	41.87	42.39	125592
2007-07-26	41.82	42.76	41.71	42.52	176004
2007-07-27	42.46	42.99	40.00	40.01	216976
2007-07-30	40.05	41.02	39.84	40.75	194716
2007-07-31	42.57	44.31	41.67	44.01	333760
2007-08-01	44.32	47.96	44.32	46.41	244816
2007-08-02	46.54	48.97	46.54	48.76	229564
2007-08-03	48.95	48.95	46.75	46.83	221904
2007-08-06	47.06	48.67	45.51	47.97	171228
2007-08-07	47.91	52.75	47.84	49.77	504084
2007-08-08	50.00	51.08	49.67	50.00	351380
2007-08-09	49.27	53.76	49.02	52.03	267872
2007-08-10	49.68	51.00	48.33	49.44	261936
2007-08-13	49.83	52.00	47.96	48.74	190008
2007-08-14	49.44	50.42	46.97	46.97	118264
2007-08-15	46.82	49.58	46.61	48.01	131184
2007-08-16	47.33	49.66	46.00	48.08	202000
2007-08-17	49.60	50.04	47.69	49.30	145900
2007-08-20	49.47	50.59	48.50	49.81	68064
2007-08-21	49.76	51.01	49.76	50.96	97696
2007-08-22	51.30	52.55	50.42	50.90	131952
2007-08-23	51.48	51.96	50.75	51.09	223972
2007-08-24	51.18	51.35	49.75	50.54	130056
2007-08-27	50.53	51.00	49.93	50.51	114988
2007-08-28	50.28	50.85	47.76	48.07	201084
2007-08-29	48.54	50.58	48.51	50.40	122092
2007-08-30	24.50	26.00	24.21	25.63	310653
2007-08-31	26.11	26.25	25.08	25.15	229062
2007-09-04	25.41	27.56	25.15	26.84	490594
2007-09-05	26.95	27.34	26.21	26.94	233522
2007-09-06	27.08	27.52	26.71	26.90	228669
2007-09-07	26.49	26.95	25.79	26.04	179261
2007-09-10	26.05	26.61	25.79	26.31	105016
2007-09-11	26.59	26.89	26.10	26.72	130931
2007-09-12	26.57	26.99	26.13	26.41	159883
2007-09-13	26.42	26.95	26.41	26.51	92326
2007-09-14	26.14	26.92	26.13	26.39	92399
2007-09-17	26.26	26.75	25.98	26.48	73030
2007-09-18	26.70	27.50	26.40	27.50	170644
2007-09-19	27.50	29.42	27.49	28.27	238576
2007-09-20	28.29	28.65	27.59	27.76	96756
2007-09-21	27.98	28.56	27.72	27.79	166985
2007-09-24	27.87	28.41	27.10	27.86	224595
2007-09-25	27.79	28.66	27.55	28.34	172531
2007-09-26	28.42	28.72	27.82	28.01	105720
2007-09-27	28.00	28.33	27.67	27.76	121626
2007-09-28	27.79	28.34	27.50	27.56	121821
2007-10-01	27.67	28.84	27.67	28.66	174933
2007-10-02	28.68	29.20	28.53	28.66	324136
2007-10-03	28.20	28.83	28.20	28.53	121041
2007-10-04	28.62	28.87	27.98	28.30	110332
2007-10-05	28.61	28.73	28.00	28.50	155772
2007-10-08	27.62	28.17	27.21	27.94	413105
2007-10-09	27.92	28.74	27.81	28.66	218111
2007-10-10	28.59	29.25	28.43	29.14	116633
2007-10-11	29.23	29.95	28.74	28.90	266108
2007-10-12	29.00	29.92	28.90	29.52	106045
2007-10-15	29.57	29.75	28.75	29.30	338652
2007-10-16	29.17	29.40	28.94	29.00	113194
2007-10-17	29.35	29.35	28.53	28.81	128416
2007-10-18	28.98	29.01	28.08	28.54	134837
2007-10-19	28.55	28.82	28.07	28.25	172476
2007-10-22	27.93	29.11	27.16	28.95	167826
2007-10-23	29.36	29.44	28.66	29.44	212312
2007-10-24	29.16	30.13	29.05	29.85	129899
2007-10-25	30.01	30.15	29.25	29.38	122033
2007-10-26	29.80	30.32	29.44	30.27	122358
2007-10-29	30.37	31.45	29.82	30.19	134218
2007-10-30	30.01	30.13	29.12	29.42	135576
2007-10-31	23.05	27.33	20.78	26.03	1946301
2007-11-01	25.58	25.89	24.74	24.95	563338
2007-11-02	24.95	25.34	24.10	24.40	278820
2007-11-05	24.16	24.67	23.40	23.57	207448
2007-11-06	23.73	25.07	23.62	24.98	215932
2007-11-07	24.43	25.11	23.73	23.79	218033
2007-11-08	24.05	24.51	22.71	23.04	267351
2007-11-09	22.61	22.98	22.08	22.24	252410
2007-11-12	22.19	22.19	21.04	21.56	401579
2007-11-13	21.51	22.85	21.49	22.54	167028
2007-11-14	22.65	22.77	22.00	22.07	163026
2007-11-15	21.94	22.23	21.54	21.59	207383
2007-11-16	21.63	22.38	21.60	21.92	235439
2007-11-19	21.68	21.68	20.60	20.75	285501
2007-11-20	20.83	21.14	20.00	20.87	239082
2007-11-21	20.71	21.56	20.50	20.81	88560
2007-11-23	20.93	21.38	20.84	21.13	45960
2007-11-26	21.11	22.13	21.11	21.38	245910
2007-11-27	21.40	22.47	21.40	21.91	166644
2007-11-28	22.11	23.22	22.11	23.01	178538
2007-11-29	23.01	23.78	23.01	23.59	151287
2007-11-30	23.96	25.86	23.50	24.99	565785
2007-12-03	25.08	25.69	24.81	25.20	208843
2007-12-04	25.06	25.06	24.10	24.13	221495
2007-12-05	24.54	25.44	24.54	25.22	125945
2007-12-06	25.22	27.11	25.08	26.83	187376
2007-12-07	26.85	27.00	25.86	26.11	106713
2007-12-10	26.10	26.31	25.75	26.15	176218
2007-12-11	26.31	26.95	25.47	25.50	199048
2007-12-12	26.11	26.63	25.36	25.82	155839
2007-12-13	25.65	25.72	24.80	25.61	128441
2007-12-14	25.24	25.53	24.87	25.17	89753
2007-12-17	25.01	25.07	24.62	24.65	133847
2007-12-18	24.96	26.21	24.42	26.19	154221
2007-12-19	26.09	26.67	25.65	26.48	111418
2007-12-20	26.81	26.81	25.16	26.34	190190
2007-12-21	26.78	26.78	25.92	26.64	494816
2007-12-24	26.71	27.98	26.41	27.91	63009
2007-12-26	27.69	28.49	27.48	27.69	187738
2007-12-27	27.50	27.71	26.52	27.26	182448
2007-12-28	27.37	27.73	27.09	27.50	90158
2007-12-31	27.42	27.65	25.40	25.84	311905
2008-01-02	25.75	28.20	25.75	27.27	356410
2008-01-03	27.09	28.00	27.01	27.32	212219
2008-01-04	26.00	26.33	25.40	25.54	226192
2008-01-07	25.61	25.79	24.56	25.08	242758
2008-01-08	25.25	25.77	24.05	24.13	131128
2008-01-09	24.05	24.70	23.51	24.61	173840
2008-01-10	24.28	25.60	24.10	25.38	152128
2008-01-11	25.15	25.72	24.18	24.22	105510
2008-01-14	24.43	24.81	24.16	24.31	164390
2008-01-15	23.93	24.40	22.90	22.94	298209
2008-01-16	22.83	24.18	22.59	23.51	202339
2008-01-17	23.64	23.82	21.09	21.13	482642
2008-01-18	21.13	21.50	19.82	19.96	499778
2008-01-22	18.62	21.07	18.55	20.20	366880
2008-01-23	19.69	21.00	19.50	20.97	352914
2008-01-24	21.16	21.65	20.78	20.81	220859
2008-01-25	21.15	21.32	20.55	20.71	177463
2008-01-28	20.71	21.00	20.45	20.66	192014
2008-01-29	20.83	22.07	20.83	21.69	170841
2008-01-30	21.58	22.31	21.37	21.41	135774
2008-01-31	21.13	22.50	21.13	22.10	211027
2008-02-01	22.24	22.63	21.50	22.21	120119
2008-02-04	22.24	22.44	21.59	21.80	103813
2008-02-05	21.53	21.53	20.61	20.77	137992
2008-02-06	20.98	21.00	20.66	20.78	97948
2008-02-07	20.70	21.01	20.50	21.01	103203
2008-02-08	20.96	21.04	20.68	20.97	72821
2008-02-11	21.02	21.44	20.76	21.27	91212
2008-02-12	21.34	21.98	21.17	21.44	109546
2008-02-13	21.69	22.32	21.34	22.09	80769
2008-02-14	22.12	22.39	20.81	21.03	111136
2008-02-15	20.92	21.41	20.66	20.67	136406
2008-02-19	20.98	21.30	20.86	20.89	89919
2008-02-20	20.79	22.06	20.79	22.06	157260
2008-02-21	22.34	22.92	21.67	21.84	146120
2008-02-22	21.92	22.18	21.14	21.54	126045
2008-02-25	21.71	21.94	21.20	21.21	236454
2008-02-26	18.80	19.96	16.75	19.51	1770795
2008-02-27	19.40	19.50	18.36	18.59	687392
2008-02-28	18.59	19.25	18.31	18.83	343337
2008-02-29	18.55	19.18	18.55	18.76	262248
2008-03-03	18.81	19.61	18.50	18.83	336875
2008-03-04	18.60	19.10	18.05	18.30	301033
2008-03-05	18.30	18.36	18.01	18.20	182690
2008-03-06	18.07	18.10	17.50	17.63	257724
2008-03-07	17.26	18.11	17.22	18.07	269964
2008-03-10	18.15	18.16	17.70	17.84	231729
2008-03-11	18.45	18.69	17.99	18.34	352069
2008-03-12	18.37	18.37	18.00	18.01	207243
2008-03-13	17.84	18.27	17.24	18.17	328002
2008-03-14	18.33	18.44	17.80	18.07	245637
2008-03-17	17.48	18.52	17.10	18.08	165237
2008-03-18	18.47	19.16	18.20	19.11	148636
2008-03-19	19.03	19.23	18.08	18.08	153310
2008-03-20	18.59	18.59	17.90	17.99	401005
2008-03-24	18.10	18.98	17.91	18.76	187233
2008-03-25	18.80	18.97	18.57	18.73	103190
2008-03-26	18.63	18.77	18.39	18.54	103327
2008-03-27	18.60	18.80	17.96	18.05	118572
2008-03-28	18.11	18.32	17.65	17.69	238765
2008-03-31	17.70	18.01	17.17	17.80	348219
2008-04-01	18.16	18.92	17.83	18.89	259191
2008-04-02	18.98	19.17	18.66	19.11	259274
2008-04-03	18.90	19.27	18.85	19.15	157056
2008-04-04	19.00	19.18	18.39	18.51	375205
2008-04-07	18.72	19.41	18.72	18.93	373343
2008-04-08	18.74	19.37	18.74	19.10	219199
2008-04-09	19.09	19.77	18.88	19.26	215111
2008-04-10	19.22	20.24	19.16	19.82	246777
2008-04-11	19.62	19.71	18.93	19.00	174752
2008-04-14	18.92	19.42	18.66	18.78	140171
2008-04-15	18.95	19.10	18.53	19.02	78338
2008-04-16	19.25	19.70	18.96	19.65	72907
2008-04-17	19.55	19.99	19.04	19.14	175446
2008-04-18	19.54	20.54	19.50	20.51	211079
2008-04-21	20.38	21.02	20.11	20.94	105392
2008-04-22	20.96	21.19	19.82	19.99	170099
2008-04-23	20.00	20.09	19.71	19.89	169623
2008-04-24	19.86	20.90	19.71	20.72	108388
2008-04-25	20.79	20.79	19.88	20.13	72274
2008-04-28	20.09	21.09	20.09	21.08	127115
2008-04-29	20.94	21.19	20.51	20.58	131771
2008-04-30	20.56	20.91	19.31	19.44	277646
2008-05-01	19.64	23.19	19.50	20.91	880680
2008-05-02	21.30	22.21	20.80	21.95	258481
2008-05-05	21.95	22.25	21.36	21.62	143005
2008-05-06	21.46	21.91	21.22	21.74	145747
2008-05-07	21.81	22.08	21.39	21.65	69206
2008-05-08	21.77	21.81	21.32	21.47	99293
2008-05-09	21.29	21.34	20.91	21.22	116949
2008-05-12	21.30	22.30	21.25	21.96	151639
2008-05-13	21.95	22.88	21.84	22.86	94281
2008-05-14	22.91	22.91	22.21	22.25	106161
2008-05-15	22.20	22.75	22.03	22.72	104465
2008-05-16	22.84	23.06	22.11	22.99	155702
2008-05-19	22.97	22.97	22.00	22.09	149797
2008-05-20	22.00	22.02	21.30	21.58	127867
2008-05-21	21.61	21.72	20.69	20.73	129073
2008-05-22	20.75	21.48	20.75	21.37	85413
2008-05-23	21.23	21.23	20.46	20.68	88991
2008-05-27	20.70	21.45	20.66	21.45	44640
2008-05-28	21.55	21.94	21.28	21.80	99653
2008-05-29	21.74	22.37	21.46	22.05	79645
2008-05-30	22.16	22.27	21.70	21.77	152936
2008-06-02	21.70	21.70	21.04	21.20	277614
2008-06-03	21.25	21.58	20.80	21.38	201115
2008-06-04	21.25	21.78	20.94	21.29	203079
2008-06-05	21.23	22.52	21.10	22.51	157011
2008-06-06	22.27	22.52	21.74	22.03	112243
2008-06-09	22.06	22.30	21.48	22.00	163409
2008-06-10	21.79	22.20	21.72	22.07	133774
2008-06-11	21.98	22.15	21.61	21.61	96419
2008-06-12	21.83	22.13	21.30	21.54	113067
2008-06-13	21.73	21.86	21.35	21.57	80437
2008-06-16	21.48	22.12	21.10	22.12	152924
2008-06-17	22.14	22.85	21.95	22.34	172022
2008-06-18	22.27	23.21	22.02	22.63	139088
2008-06-19	22.62	22.93	22.44	22.76	73468
2008-06-20	22.58	22.64	21.45	21.64	298687
2008-06-23	21.82	21.82	21.20	21.26	103850
2008-06-24	21.02	21.02	20.17	20.25	134773
2008-06-25	20.36	20.72	19.99	20.20	176770
2008-06-26	20.03	20.09	19.11	19.54	169269
2008-06-27	19.54	20.12	19.28	19.66	322895
2008-06-30	19.70	19.70	18.39	18.46	203712
2008-07-01	18.27	18.81	18.24	18.47	245632
2008-07-02	18.59	18.73	18.25	18.47	146298
2008-07-03	18.55	19.11	18.41	18.45	101895
2008-07-07	18.80	19.62	18.65	19.41	235322
2008-07-08	19.48	19.99	19.14	19.57	175265
2008-07-09	19.61	19.73	18.76	18.81	133129
2008-07-10	18.78	19.11	18.52	18.99	143483
2008-07-11	18.78	19.19	18.46	19.09	231202
2008-07-14	19.28	19.95	18.81	18.83	110690
2008-07-15	18.55	19.41	18.25	18.87	102003
2008-07-16	18.95	19.66	18.80	19.53	113838
2008-07-17	19.65	21.05	19.33	21.05	175123
2008-07-18	20.84	21.35	20.58	20.93	237698
2008-07-21	21.05	21.69	21.05	21.28	65148
2008-07-22	20.80	21.60	20.80	21.09	157194
2008-07-23	21.05	21.36	20.69	20.93	207253
2008-07-24	21.02	21.11	20.68	20.78	123080
2008-07-25	20.99	21.20	20.69	21.02	113260
2008-07-28	20.91	21.18	20.50	20.72	224866
2008-07-29	20.65	21.00	20.62	20.80	102788
2008-07-30	21.01	21.05	18.85	19.27	320664
2008-07-31	16.00	17.43	15.50	15.55	1146499
2008-08-01	15.62	15.95	14.85	15.88	777923
2008-08-04	15.81	16.20	15.20	15.94	403474
2008-08-05	16.07	16.25	15.70	16.13	292934
2008-08-06	16.02	16.69	15.79	16.63	178277
2008-08-07	16.70	17.89	16.65	17.89	257247
2008-08-08	17.87	19.55	17.60	19.36	388200
2008-08-11	19.17	20.21	19.11	19.76	262092
2008-08-12	19.50	19.50	18.68	18.75	227771
2008-08-13	18.82	18.94	18.36	18.59	190295
2008-08-14	18.50	18.85	18.45	18.72	98527
2008-08-15	18.93	18.95	18.54	18.80	159174
2008-08-18	18.91	19.23	18.20	18.33	100316
2008-08-19	18.13	18.32	17.64	17.71	144065
2008-08-20	17.76	18.15	17.52	17.77	131272
2008-08-21	17.63	18.15	17.63	18.06	114863
2008-08-22	18.17	18.91	18.10	18.76	93212
2008-08-25	18.62	18.75	18.39	18.41	108854
2008-08-26	18.35	18.81	18.17	18.67	138932
2008-08-27	18.65	18.78	17.50	17.58	274444
2008-08-28	17.60	17.77	17.32	17.44	229665
2008-08-29	17.36	17.46	16.57	16.66	179977
2008-09-02	16.78	17.41	15.89	16.33	237732
2008-09-03	16.52	16.55	16.16	16.47	166640
2008-09-04	16.35	16.49	15.79	15.86	216692
2008-09-05	15.82	16.00	15.61	15.96	210292
2008-09-08	16.30	16.30	15.90	16.17	158098
2008-09-09	16.20	16.78	15.96	15.96	182719
2008-09-10	15.96	16.25	15.80	16.01	168294
2008-09-11	15.86	16.39	15.55	16.26	267055
2008-09-12	16.12	16.25	15.76	15.92	95612
2008-09-15	15.95	16.19	15.26	15.29	141811
2008-09-16	15.27	16.13	14.69	15.92	331408
2008-09-17	15.80	16.93	15.55	16.47	453063
2008-09-18	16.86	17.98	16.43	17.38	644066
2008-09-19	18.42	19.28	17.76	18.04	575604
2008-09-22	17.98	18.85	17.67	18.66	352646
2008-09-23	18.61	18.95	18.42	18.54	209881
2008-09-24	18.54	18.99	17.85	17.89	137652
2008-09-25	17.98	18.61	17.98	18.41	182822
2008-09-26	17.97	19.03	17.91	18.67	325652
2008-09-29	18.29	19.49	17.46	17.94	181085
2008-09-30	18.12	18.36	17.26	17.47	161101
2008-10-01	17.36	17.94	17.31	17.71	255885
2008-10-02	17.65	17.75	16.37	16.46	129637
2008-10-03	16.72	16.72	15.42	15.57	126419
2008-10-06	15.23	15.50	14.17	15.31	393427
2008-10-07	15.34	15.39	14.28	14.34	207003
2008-10-08	13.98	15.03	13.91	14.32	241689
2008-10-09	14.67	14.94	13.41	13.58	219668
2008-10-10	13.11	15.61	12.89	14.81	434375
2008-10-13	15.57	17.14	14.90	16.48	255757
2008-10-14	17.00	17.00	15.51	15.59	176024
2008-10-15	15.66	15.66	14.35	14.40	183787
2008-10-16	14.53	15.42	13.95	15.25	181058
2008-10-17	14.80	15.65	14.60	15.01	146955
2008-10-20	15.20	15.68	14.72	15.18	109196
2008-10-21	14.84	15.60	14.84	15.37	114379
2008-10-22	15.23	15.23	13.78	13.85	149085
2008-10-23	13.84	14.57	12.84	13.22	206604
2008-10-24	13.00	13.00	12.33	12.42	200838
2008-10-27	12.25	12.49	11.82	11.82	101149
2008-10-28	12.12	12.70	11.61	12.66	97369
2008-10-29	12.79	12.94	11.98	12.06	179745
2008-10-30	12.40	12.65	12.14	12.58	138344
2008-10-31	12.62	12.92	12.02	12.08	225116
2008-11-03	13.98	14.53	13.10	13.26	521685
2008-11-04	13.74	13.74	13.10	13.25	224708
2008-11-05	13.26	13.54	12.52	12.54	184774
2008-11-06	12.42	12.82	11.80	12.07	171953
2008-11-07	12.22	12.31	11.34	11.84	198449
2008-11-10	12.12	12.20	11.20	11.39	120614
2008-11-11	11.30	12.39	11.21	11.68	209592
2008-11-12	11.50	11.67	10.90	11.00	125523
2008-11-13	10.98	11.59	10.48	11.59	143142
2008-11-14	11.35	11.59	10.35	10.52	174421
2008-11-17	10.46	10.66	9.85	10.14	168136
2008-11-18	10.22	10.50	9.65	10.03	125900
2008-11-19	10.04	10.45	9.53	9.56	186386
2008-11-20	9.41	10.22	9.27	9.30	243382
2008-11-21	9.50	10.00	8.77	9.84	357366
2008-11-24	10.04	10.33	9.64	10.10	231484
2008-11-25	10.17	10.45	9.92	10.26	156471
2008-11-26	10.05	11.51	10.05	11.27	196436
2008-11-28	11.17	11.38	10.44	11.16	86756
2008-12-01	10.87	11.05	9.90	10.19	178068
2008-12-02	10.33	10.33	9.87	10.15	136545
2008-12-03	9.90	10.80	9.90	10.21	183960
2008-12-04	10.06	10.56	9.86	10.04	245356
2008-12-05	9.93	10.91	9.93	10.88	111740
2008-12-08	11.14	12.00	10.78	11.88	241874
2008-12-09	11.73	12.55	11.71	11.74	195019
2008-12-10	11.89	12.42	11.60	11.84	184532
2008-12-11	11.67	12.02	11.01	11.07	166324
2008-12-12	10.69	10.94	9.41	10.10	656653
2008-12-15	10.19	10.30	9.88	10.16	151995
2008-12-16	10.37	11.17	10.26	10.98	215784
2008-12-17	10.82	11.75	10.82	11.63	212773
2008-12-18	11.58	12.05	10.98	11.48	97662
2008-12-19	12.15	12.15	11.08	11.14	326156
2008-12-22	11.23	11.54	10.87	11.29	123614
2008-12-23	11.41	12.01	11.10	11.67	150710
2008-12-24	11.65	11.65	10.97	11.19	40176
2008-12-26	11.19	11.45	10.92	11.33	44632
2008-12-29	11.23	11.23	10.39	10.65	258675
2008-12-30	10.72	10.92	10.15	10.41	195977
2008-12-31	10.38	10.94	10.29	10.75	358562
2009-01-02	10.77	10.83	10.35	10.54	145626
2009-01-05	10.51	10.94	10.24	10.80	225742
2009-01-06	10.87	12.39	10.67	12.30	354759
2009-01-07	12.00	12.66	11.71	12.12	165428
2009-01-08	12.00	12.82	11.75	12.52	170589
2009-01-09	12.48	12.70	11.75	12.00	150059
2009-01-12	11.97	12.32	11.97	12.25	198315
2009-01-13	12.21	12.75	12.18	12.40	145463
2009-01-14	12.18	12.27	11.24	11.37	280168
2009-01-15	11.36	11.93	10.82	11.81	259779
2009-01-16	11.87	12.83	11.55	12.70	302288
2009-01-20	12.51	12.55	11.10	11.23	226897
2009-01-21	11.40	11.86	11.18	11.80	149872
2009-01-22	11.64	11.94	11.44	11.56	104569
2009-01-23	11.27	12.71	11.04	11.86	189566
2009-01-26	11.84	12.47	11.79	12.04	52439
2009-01-27	11.99	11.99	11.15	11.39	264656
2009-01-28	11.55	11.79	11.31	11.59	147978
2009-01-29	11.51	11.75	10.68	10.90	170740
2009-01-30	11.03	11.22	10.68	10.71	171691
2009-02-02	10.63	11.51	10.53	11.30	193562
2009-02-03	11.35	11.64	10.12	10.68	423383
2009-02-04	10.66	10.88	10.31	10.53	183149
2009-02-05	10.45	10.81	10.34	10.68	177971
2009-02-06	10.64	11.27	10.64	11.23	185019
2009-02-09	11.16	11.44	10.88	11.15	76716
2009-02-10	11.03	11.37	10.58	10.61	246138
2009-02-11	10.61	10.78	10.51	10.56	64845
2009-02-12	10.60	10.92	10.38	10.53	114983
2009-02-13	10.51	11.00	10.38	10.74	64236
2009-02-17	10.10	10.27	9.29	9.30	297473
2009-02-18	9.33	9.61	9.18	9.29	185807
2009-02-19	9.36	9.71	9.05	9.60	177831
2009-02-20	9.49	9.66	9.30	9.46	154085
2009-02-23	9.50	9.53	8.87	9.00	204563
2009-02-24	9.10	9.31	8.85	9.10	153433
2009-02-25	9.11	9.18	8.88	9.11	192923
2009-02-26	9.15	9.68	9.06	9.13	128157
2009-02-27	9.10	9.38	8.98	9.10	143407
2009-03-02	8.88	8.98	8.52	8.53	152309
2009-03-03	8.63	8.79	8.29	8.30	146743
2009-03-04	8.40	9.03	8.18	8.57	158747
2009-03-05	8.44	8.49	7.83	7.85	136757
2009-03-06	7.91	8.25	7.76	8.18	118085
2009-03-09	8.08	8.19	7.73	7.77	119353
2009-03-10	7.92	8.40	7.90	8.39	180537
2009-03-11	8.49	9.12	8.40	8.52	166321
2009-03-12	8.46	8.46	7.86	8.15	429975
2009-03-13	8.21	8.28	8.09	8.15	361056
2009-03-16	8.19	8.25	7.99	8.01	264048
2009-03-17	8.03	8.20	8.00	8.18	302457
2009-03-18	8.19	8.35	8.05	8.20	230401
2009-03-19	8.30	8.33	8.17	8.24	216838
2009-03-20	8.32	8.44	7.98	8.02	186529
2009-03-23	8.21	8.37	8.16	8.37	215480
2009-03-24	8.25	8.50	8.11	8.19	225331
2009-03-25	8.68	8.68	8.24	8.53	183001
2009-03-26	8.61	9.26	8.58	9.12	175209
2009-03-27	8.94	9.12	8.73	8.79	74880
2009-03-30	8.54	8.54	7.58	8.27	273929
2009-03-31	8.29	8.71	8.18	8.27	148436
2009-04-01	8.12	8.73	8.05	8.66	117346
2009-04-02	8.79	9.49	8.74	8.97	172354
2009-04-03	8.92	9.34	8.92	9.28	71155
2009-04-06	9.20	9.42	8.89	9.02	78835
2009-04-07	8.95	8.99	8.54	8.60	125025
2009-04-08	8.63	9.03	8.55	9.01	68955
2009-04-09	9.07	9.60	9.04	9.45	269149
2009-04-13	9.32	9.77	8.73	9.50	143293
2009-04-14	9.34	9.44	8.85	9.13	102437
2009-04-15	9.05	9.49	9.05	9.39	45491
2009-04-16	9.44	9.97	9.31	9.78	93459
2009-04-17	9.83	9.96	9.47	9.60	124149
2009-04-20	9.45	9.50	8.71	8.85	122447
2009-04-21	8.85	9.20	8.84	9.03	154295
2009-04-22	8.93	9.60	8.93	9.20	177600
2009-04-23	9.23	9.48	8.88	9.07	159466
2009-04-24	9.17	9.70	9.13	9.54	91644
2009-04-27	9.35	9.38	8.75	8.98	129441
2009-04-28	8.94	9.72	8.82	9.54	177676
2009-04-29	7.91	9.85	7.91	9.61	271821
2009-04-30	9.72	10.16	9.36	9.36	396905
2009-05-01	9.31	9.85	9.19	9.70	107916
2009-05-04	9.68	10.17	9.36	9.90	148782
2009-05-05	9.91	10.30	9.60	9.82	160763
2009-05-06	10.25	10.45	9.96	10.08	186888
2009-05-07	10.27	10.50	9.91	10.09	166757
2009-05-08	10.27	10.38	9.99	10.04	225151
2009-05-11	10.04	10.46	9.70	10.38	89633
2009-05-12	10.40	10.40	9.83	9.99	136380
2009-05-13	9.83	9.93	9.51	9.53	135993
2009-05-14	9.51	9.93	9.51	9.68	136992
2009-05-15	9.72	9.92	9.58	9.80	131156
2009-05-18	9.88	10.03	9.67	9.93	87513
2009-05-19	9.98	10.26	9.70	10.05	57617
2009-05-20	10.11	10.54	9.95	10.40	178551
2009-05-21	10.27	10.47	10.26	10.37	94285
2009-05-22	10.46	10.58	10.20	10.38	94369
2009-05-26	10.27	10.90	10.27	10.63	89389
2009-05-27	10.56	10.73	10.29	10.32	66321
2009-05-28	10.36	10.58	9.95	10.27	91396
2009-05-29	10.27	10.56	10.05	10.46	97329
2009-06-01	10.74	11.35	10.65	11.19	103812
2009-06-02	11.13	11.63	11.06	11.53	132076
2009-06-03	11.41	11.82	11.38	11.81	127199
2009-06-04	11.81	12.65	11.60	12.26	218084
2009-06-05	12.29	12.43	11.90	12.22	210843
2009-06-08	12.25	12.39	11.68	12.28	114713
2009-06-09	12.30	12.36	11.99	12.07	93354
2009-06-10	12.12	12.68	12.00	12.66	154920
2009-06-11	12.60	14.55	12.37	13.01	273948
2009-06-12	13.12	13.50	13.00	13.42	143587
2009-06-15	13.31	13.71	13.22	13.65	182679
2009-06-16	13.68	14.11	13.19	13.19	161741
2009-06-17	13.18	13.41	13.00	13.02	176783
2009-06-18	13.04	14.10	13.04	13.94	294200
2009-06-19	14.16	14.43	13.36	13.46	156684
2009-06-22	13.37	13.50	13.00	13.00	108414
2009-06-23	12.93	12.93	11.50	11.52	620943
2009-06-24	11.69	11.76	11.15	11.25	167801
2009-06-25	11.26	11.66	11.16	11.46	126847
2009-06-26	11.85	11.99	11.55	11.84	380927
2009-06-29	11.84	11.88	11.32	11.34	82710
2009-06-30	11.46	11.74	10.91	10.91	151007
2009-07-01	11.08	11.52	10.68	11.12	210855
2009-07-02	11.00	11.30	10.88	11.02	137200
2009-07-06	10.97	11.35	10.89	11.02	96698
2009-07-07	11.06	11.13	10.74	10.80	142167
2009-07-08	10.81	10.90	10.45	10.71	114436
2009-07-09	10.75	10.75	10.25	10.50	95356
2009-07-10	10.42	10.55	10.09	10.32	100835
2009-07-13	10.26	10.74	10.08	10.70	93578
2009-07-14	10.73	10.86	10.58	10.71	63698
2009-07-15	10.80	11.37	10.69	11.26	103110
2009-07-16	11.18	11.28	11.00	11.10	101669
2009-07-17	11.10	11.17	10.97	11.14	92761
2009-07-20	11.22	11.22	10.97	11.10	92102
2009-07-21	11.18	11.18	10.92	11.03	59119
2009-07-22	11.02	11.23	10.90	11.20	66769
2009-07-23	11.16	11.91	11.01	11.57	129803
2009-07-24	11.41	11.92	11.32	11.91	85081
2009-07-27	11.79	12.20	11.68	12.08	70716
2009-07-28	11.98	12.60	11.98	12.49	150411
2009-07-29	12.61	14.80	12.50	14.47	338032
2009-07-30	14.58	15.66	14.35	15.35	162232
2009-07-31	15.29	16.12	15.29	15.78	148196
2009-08-03	15.93	16.05	15.00	15.29	163934
2009-08-04	15.23	15.50	14.95	15.08	103965
2009-08-05	15.13	15.13	14.65	14.72	118091
2009-08-06	14.65	14.70	14.02	14.14	183413
2009-08-07	14.35	14.88	14.27	14.73	160328
2009-08-10	14.59	14.93	14.59	14.88	68290
2009-08-11	14.82	14.99	14.48	14.56	82061
2009-08-12	14.62	15.58	14.62	15.37	81704
2009-08-13	15.49	15.49	14.91	15.29	49839
2009-08-14	15.23	15.41	14.50	14.76	74828
2009-08-17	14.55	14.93	14.30	14.48	85127
2009-08-18	14.51	15.09	14.25	14.92	96494
2009-08-19	14.84	15.06	14.65	14.93	55002
2009-08-20	14.93	14.93	14.39	14.47	83158
2009-08-21	14.71	14.88	14.59	14.70	111289
2009-08-24	14.74	15.18	14.71	14.89	44690
2009-08-25	14.91	15.13	14.61	15.05	90697
2009-08-26	14.99	15.10	14.64	15.01	45435
2009-08-27	14.72	14.86	14.52	14.59	70879
2009-08-28	14.69	14.79	14.40	14.67	57793
2009-08-31	14.40	14.50	14.32	14.40	86556
2009-09-01	14.40	15.09	14.15	14.24	71804
2009-09-02	14.19	14.90	14.19	14.55	57836
2009-09-03	14.54	14.89	14.15	14.87	62239
2009-09-04	14.87	15.03	14.58	14.93	46860
2009-09-08	14.97	15.32	14.78	15.25	75295
2009-09-09	15.27	15.72	15.17	15.70	48913
2009-09-10	15.64	16.09	15.34	15.94	62913
2009-09-11	16.01	16.24	15.82	15.83	50533
2009-09-14	15.78	16.12	15.58	16.08	60837
2009-09-15	16.08	16.44	15.94	16.39	62130
2009-09-16	16.39	16.69	16.34	16.46	65579
2009-09-17	16.39	16.75	16.34	16.63	100170
2009-09-18	16.71	16.77	16.27	16.57	144840
2009-09-21	16.42	16.63	16.31	16.48	31008
2009-09-22	16.57	16.98	16.28	16.75	65030
2009-09-23	16.72	17.35	16.56	16.66	59770
2009-09-24	16.77	16.87	16.03	16.18	84973
2009-09-25	16.12	16.27	15.83	16.20	69258
2009-09-28	16.21	17.36	15.90	17.21	126403
2009-09-29	17.27	17.84	17.13	17.16	99184
2009-09-30	17.22	17.25	16.54	17.16	99667
2009-10-01	17.00	17.02	16.43	16.55	207480
2009-10-02	16.55	16.98	16.52	16.84	130698
2009-10-05	16.84	17.42	16.84	17.22	81912
2009-10-06	17.29	17.29	16.86	17.08	123758
2009-10-07	17.07	17.43	16.82	17.19	41755
2009-10-08	17.24	17.61	16.97	17.50	107920
2009-10-09	17.51	17.72	17.24	17.71	74979
2009-10-12	17.65	18.08	17.50	17.77	49820
2009-10-13	17.89	18.30	17.82	18.16	136401
2009-10-14	18.28	18.49	17.89	18.40	82226
2009-10-15	18.50	18.85	18.30	18.78	83151
2009-10-16	18.72	18.95	18.34	18.57	70459
2009-10-19	18.71	19.04	18.50	18.98	26689
2009-10-20	19.06	19.15	18.75	18.75	47597
2009-10-21	18.72	18.79	17.70	17.76	138032
2009-10-22	18.00	18.00	17.13	17.49	168608
2009-10-23	17.59	17.98	16.72	16.75	150616
2009-10-26	16.81	17.31	16.54	16.84	205034
2009-10-27	16.94	16.99	16.36	16.52	133098
2009-10-28	16.42	16.52	15.56	15.85	104376
2009-10-29	15.73	16.08	15.67	15.79	90165
2009-10-30	15.69	16.00	15.23	15.78	107873
2009-11-02	15.81	15.94	15.28	15.80	158894
2009-11-03	15.65	15.87	15.48	15.73	66361
2009-11-04	15.75	16.11	15.49	15.64	59662
2009-11-05	15.80	16.03	15.75	15.90	73209
2009-11-06	15.80	16.01	15.71	15.86	31127
2009-11-09	15.90	16.30	15.90	16.29	60786
2009-11-10	16.17	16.28	15.58	15.84	56660
2009-11-11	16.01	16.25	15.86	16.20	37946
2009-11-12	16.22	16.35	15.17	15.24	48363
2009-11-13	15.24	15.79	15.24	15.66	44944
2009-11-16	15.70	16.40	15.51	16.18	68598
2009-11-17	16.17	16.41	15.98	15.98	29232
2009-11-18	15.97	15.97	15.68	15.86	27653
2009-11-19	15.71	15.72	15.45	15.60	48548
2009-11-20	15.51	15.85	15.47	15.61	96463
2009-11-23	15.83	16.27	15.83	16.11	65665
2009-11-24	16.07	16.28	15.89	16.15	61423
2009-11-25	16.16	16.42	15.88	15.90	23551
2009-11-27	15.43	16.29	14.93	14.93	36325
2009-11-30	14.95	15.11	14.23	14.85	148750
2009-12-01	14.99	15.26	14.78	15.08	47777
2009-12-02	15.14	15.65	15.01	15.55	30085
2009-12-03	15.56	15.89	15.21	15.26	30860
2009-12-04	15.52	16.17	15.44	15.71	42851
2009-12-07	15.66	15.90	15.66	15.81	27155
2009-12-08	15.75	15.98	15.36	15.50	40742
2009-12-09	15.56	15.75	15.40	15.73	27912
2009-12-10	15.73	15.84	15.33	15.73	58726
2009-12-11	15.75	15.76	15.52	15.70	135854
2009-12-14	15.75	16.14	15.75	15.94	71832
2009-12-15	15.95	16.36	15.80	16.00	102161
2009-12-16	16.01	17.47	15.92	17.35	350059
2009-12-17	17.21	18.64	17.21	18.40	182346
2009-12-18	18.00	18.11	17.35	17.46	351036
2009-12-21	17.49	17.87	17.34	17.77	74270
2009-12-22	17.71	18.16	17.43	17.79	95648
2009-12-23	17.91	18.05	17.42	17.57	227224
2009-12-24	17.54	17.59	17.15	17.33	72664
2009-12-28	17.33	17.66	17.00	17.58	127501
2009-12-29	17.60	17.60	17.31	17.47	30725
2009-12-30	17.33	17.89	17.27	17.88	69508
2009-12-31	17.89	17.98	17.22	17.24	211409
2010-01-04	17.51	18.12	17.35	18.11	122884
2010-01-05	18.22	18.22	17.70	18.04	156212
2010-01-06	17.97	18.10	17.87	18.10	187795
2010-01-07	18.12	18.12	17.65	18.11	66347
2010-01-08	18.13	18.37	18.05	18.16	85324
2010-01-11	18.23	18.45	18.09	18.27	85365
2010-01-12	18.21	18.37	18.02	18.26	68053
2010-01-13	18.29	18.89	18.16	18.66	89337
2010-01-14	18.64	18.76	18.42	18.57	78154
2010-01-15	18.66	18.80	18.23	18.63	109657
2010-01-19	21.25	26.87	21.25	26.78	2623193
2010-01-20	26.51	27.98	25.82	26.94	832357
2010-01-21	27.00	27.12	24.59	24.63	492463
2010-01-22	24.74	24.75	24.24	24.37	240320
2010-01-25	24.50	24.64	23.85	24.09	208899
2010-01-26	24.00	24.24	23.69	23.71	242804
2010-01-27	23.59	23.99	23.40	23.82	129258
2010-01-28	23.93	24.14	23.50	23.63	199715
2010-01-29	23.77	23.77	23.00	23.00	205058
2010-02-01	23.02	23.21	22.65	22.79	136952
2010-02-02	22.87	23.25	22.70	22.87	178201
2010-02-03	22.94	23.82	22.88	23.39	208278
2010-02-04	23.35	23.64	22.94	23.11	196769
2010-02-05	23.09	23.46	22.52	23.23	228135
2010-02-08	23.16	23.50	22.70	22.71	92427
2010-02-09	22.99	23.52	22.54	23.49	103399
2010-02-10	23.34	24.25	22.97	24.23	169905
2010-02-11	24.18	24.95	23.77	24.88	152357
2010-02-12	24.66	25.65	24.58	25.65	152582
2010-02-16	25.69	26.18	25.50	25.84	168974
2010-02-17	26.42	29.10	26.29	29.00	397262
2010-02-18	29.04	29.30	27.56	29.05	294521
2010-02-19	28.93	30.11	28.41	28.76	265309
2010-02-22	28.75	29.17	28.43	28.48	112382
2010-02-23	28.59	28.59	27.07	27.26	231269
2010-02-24	27.25	27.70	27.08	27.25	331036
2010-02-25	26.98	27.03	26.16	26.51	176356
2010-02-26	26.61	26.74	26.10	26.37	206912
2010-03-01	26.63	27.66	26.32	27.50	230911
2010-03-02	27.49	27.50	26.97	27.07	106761
2010-03-03	27.19	27.42	26.57	26.77	93000
2010-03-04	26.76	26.95	26.58	26.82	55529
2010-03-05	27.02	27.40	26.58	27.29	95854
2010-03-08	27.20	27.67	27.04	27.35	144488
2010-03-09	27.32	27.72	27.07	27.70	139217
2010-03-10	27.59	28.44	27.55	28.42	174172
2010-03-11	28.23	28.95	28.00	28.44	266787
2010-03-12	28.68	28.70	28.13	28.51	208039
2010-03-15	28.55	28.65	27.73	27.88	152545
2010-03-16	28.07	28.07	27.10	27.33	105905
2010-03-17	27.29	28.00	27.18	27.69	98478
2010-03-18	27.56	27.83	27.29	27.54	62589
2010-03-19	27.71	27.71	25.84	25.84	252957
2010-03-22	25.66	27.17	25.23	26.90	226739
2010-03-23	26.83	27.13	26.74	26.87	155838
2010-03-24	26.82	27.52	26.63	26.75	108434
2010-03-25	26.97	27.37	26.37	26.42	122802
2010-03-26	26.49	27.03	25.92	25.98	104795
2010-03-29	25.91	25.95	24.69	24.83	294933
2010-03-30	24.90	25.06	24.15	24.97	172915
2010-03-31	24.97	25.49	24.37	24.43	226887
2010-04-01	24.50	25.06	23.88	24.08	117603
2010-04-05	24.09	25.61	24.09	25.51	278648
2010-04-06	25.42	26.17	25.31	25.91	134885
2010-04-07	25.96	26.03	24.67	24.79	234827
2010-04-08	24.75	25.25	24.39	24.95	89848
2010-04-09	24.92	25.42	24.67	25.00	153530
2010-04-12	24.95	25.34	24.67	24.75	136087
2010-04-13	24.82	25.45	24.82	25.45	352245
2010-04-14	25.66	26.45	25.35	26.45	284316
2010-04-15	26.50	27.16	26.15	27.10	243475
2010-04-16	27.08	27.08	26.08	26.80	265440
2010-04-19	26.61	26.76	25.32	26.51	138220
2010-04-20	26.67	26.70	25.86	26.00	91294
2010-04-21	25.92	26.14	25.73	26.13	81064
2010-04-22	25.76	26.70	25.34	26.69	84143
2010-04-23	26.61	26.99	26.04	26.74	191481
2010-04-26	26.69	27.40	26.58	27.01	82612
2010-04-27	26.96	27.06	25.76	25.86	99630
2010-04-28	26.10	27.20	25.50	25.67	346883
2010-04-29	25.70	25.70	24.28	24.76	233704
2010-04-30	24.84	25.00	23.83	23.84	133123
2010-05-03	24.02	25.23	24.00	25.02	197348
2010-05-04	24.55	24.58	23.61	24.01	154680
2010-05-05	23.80	23.93	23.16	23.60	106226
2010-05-06	23.45	24.18	22.25	23.15	269494
2010-05-07	23.12	23.76	21.79	22.70	211411
2010-05-10	23.67	24.32	23.23	24.28	246684
2010-05-11	23.94	25.25	23.71	24.76	111903
2010-05-12	24.84	25.22	24.21	25.05	155944
2010-05-13	25.05	25.50	24.87	25.33	131038
2010-05-14	25.09	25.09	23.10	24.34	174325
2010-05-17	24.57	24.57	23.09	24.15	113026
2010-05-18	24.57	25.32	24.41	24.59	176244
2010-05-19	24.45	24.75	23.65	24.47	143930
2010-05-20	23.81	24.29	22.72	23.11	341658
2010-05-21	22.72	24.36	22.30	23.94	221223
2010-05-24	23.99	24.49	22.98	23.04	129803
2010-05-25	22.43	23.48	22.04	23.45	160372
2010-05-26	23.58	24.31	23.02	23.13	148456
2010-05-27	23.72	24.09	22.98	23.47	247423
2010-05-28	23.46	24.00	23.23	23.26	268799
2010-06-01	23.06	23.50	22.68	22.68	201468
2010-06-02	22.71	23.92	22.71	23.35	183394
2010-06-03	23.50	24.36	23.45	23.92	138574
2010-06-04	23.22	23.88	22.80	23.10	179251
2010-06-07	23.16	23.18	22.16	22.20	139494
2010-06-08	22.25	23.63	22.00	22.27	236171
2010-06-09	22.53	23.16	21.86	22.65	281046
2010-06-10	23.13	23.96	22.59	23.86	160582
2010-06-11	23.53	24.83	23.53	24.79	118465
2010-06-14	25.13	25.46	24.65	24.90	96294
2010-06-15	25.20	25.62	24.76	25.45	137689
2010-06-16	25.22	26.66	24.95	26.09	131436
2010-06-17	26.16	26.60	25.58	25.80	138714
2010-06-18	25.75	26.12	25.41	26.09	173217
2010-06-21	26.57	26.61	25.12	25.28	67184
2010-06-22	25.34	26.03	24.66	24.77	65444
2010-06-23	24.68	24.90	24.03	24.69	110748
2010-06-24	24.44	24.62	23.70	24.03	105130
2010-06-25	24.15	25.31	23.85	25.16	156279
2010-06-28	25.08	26.11	25.01	25.95	150900
2010-06-29	25.59	25.80	23.95	24.26	167889
2010-06-30	24.32	24.79	24.06	24.56	160926
2010-07-01	24.48	24.92	23.80	24.60	234659
2010-07-02	24.88	24.94	23.51	23.68	122248
2010-07-06	24.05	24.13	22.42	22.52	232305
2010-07-07	22.69	23.13	22.43	23.08	196451
2010-07-08	23.41	23.58	22.51	23.54	106765
2010-07-09	23.53	24.20	23.47	24.16	73816
2010-07-12	24.11	24.26	23.40	23.43	68391
2010-07-13	23.80	24.08	23.41	23.82	187279
2010-07-14	23.80	24.45	23.56	23.93	135178
2010-07-15	23.89	23.89	23.21	23.52	57733
2010-07-16	23.28	23.55	22.58	22.63	144223
2010-07-19	23.11	24.00	22.84	23.65	183340
2010-07-20	23.25	23.72	22.77	23.67	141241
2010-07-21	23.79	24.18	23.20	23.30	104247
2010-07-22	23.62	24.16	23.62	24.02	165927
2010-07-23	23.83	24.86	23.83	24.64	121073
2010-07-26	24.81	25.41	24.48	25.27	143477
2010-07-27	25.38	25.43	24.59	25.20	113505
2010-07-28	22.44	24.27	22.10	22.88	448019
2010-07-29	23.00	23.01	21.81	22.63	315524
2010-07-30	22.14	22.79	22.00	22.71	154340
2010-08-02	23.20	23.20	22.34	22.75	205630
2010-08-03	22.59	23.21	22.43	23.01	357061
2010-08-04	23.19	23.43	22.76	23.41	139116
2010-08-05	23.25	23.62	22.75	22.79	92850
2010-08-06	22.41	23.19	22.11	23.05	136222
2010-08-09	23.16	23.16	22.78	22.97	176505
2010-08-10	22.72	22.92	22.48	22.55	154034
2010-08-11	22.10	22.50	21.43	21.59	159364
2010-08-12	21.26	21.73	20.89	21.58	137936
2010-08-13	21.55	21.80	21.04	21.09	106440
2010-08-16	20.91	21.53	20.81	21.48	138511
2010-08-17	21.71	22.50	21.62	21.77	148273
2010-08-18	21.80	22.01	21.56	21.70	55103
2010-08-19	21.56	21.64	21.13	21.14	105910
2010-08-20	21.14	21.80	20.99	21.67	126608
2010-08-23	21.78	22.11	21.50	21.57	78716
2010-08-24	21.50	22.00	21.19	21.23	115306
2010-08-25	21.13	22.06	20.89	22.01	91091
2010-08-26	22.17	23.22	22.17	22.73	326911
2010-08-27	23.10	23.28	22.41	23.25	88335
2010-08-30	23.12	23.49	22.48	22.49	72968
2010-08-31	22.42	22.98	22.23	22.71	66580
2010-09-01	23.11	24.05	23.11	24.00	118322
2010-09-02	23.84	24.15	23.79	23.96	91355
2010-09-03	24.31	24.32	23.95	24.28	148266
2010-09-07	24.22	24.22	23.69	23.81	124830
2010-09-08	23.82	23.82	23.02	23.18	111741
2010-09-09	23.49	23.49	22.46	22.61	98866
2010-09-10	22.66	23.06	21.96	22.20	141271
2010-09-13	22.44	22.94	22.09	22.70	114676
2010-09-14	22.69	23.49	22.69	23.27	233279
2010-09-15	23.27	23.48	22.89	23.31	100057
2010-09-16	23.31	23.60	22.92	23.28	126829
2010-09-17	23.61	24.08	23.06	23.76	191622
2010-09-20	23.92	25.05	23.61	25.00	128872
2010-09-21	24.92	24.95	24.37	24.81	74652
2010-09-22	24.70	24.94	24.54	24.82	114285
2010-09-23	24.61	25.00	24.46	24.65	88106
2010-09-24	24.96	26.60	24.96	26.51	186521
2010-09-27	26.59	26.99	26.28	26.63	210024
2010-09-28	26.79	26.89	25.47	26.07	166608
2010-09-29	25.89	26.54	25.73	26.50	104854
2010-09-30	26.64	27.84	26.43	27.72	354418
2010-10-01	27.87	28.19	27.32	27.56	129841
2010-10-04	27.36	27.58	26.48	26.86	199385
2010-10-05	27.26	28.19	27.07	28.14	174546
2010-10-06	27.99	28.01	27.07	27.34	111613
2010-10-07	27.63	27.76	26.81	27.28	85828
2010-10-08	27.29	27.93	27.11	27.79	133413
2010-10-11	28.12	28.73	27.56	28.43	127660
2010-10-12	28.26	28.42	27.45	27.74	173901
2010-10-13	27.90	28.40	27.57	28.26	225941
2010-10-14	28.25	28.95	28.25	28.81	145275
2010-10-15	29.20	29.20	27.93	28.28	120074
2010-10-18	28.32	29.30	28.20	29.00	112274
2010-10-19	28.47	28.77	27.30	27.76	126292
2010-10-20	28.00	28.52	27.68	27.99	68306
2010-10-21	28.23	28.74	27.27	27.78	87785
2010-10-22	27.78	28.54	27.58	28.24	66818
2010-10-25	28.57	29.05	28.12	28.39	103987
2010-10-26	30.00	34.64	30.00	33.46	1092634
2010-10-27	33.09	33.23	31.94	32.00	502596
2010-10-28	32.09	32.21	30.87	30.99	429778
2010-10-29	30.76	31.70	30.51	31.32	272799
2010-11-01	31.41	31.75	30.51	31.25	165500
2010-11-02	31.80	32.20	31.32	31.94	190897
2010-11-03	31.97	32.60	31.45	32.08	144878
2010-11-04	32.61	32.96	31.91	32.10	160998
2010-11-05	31.99	32.24	31.50	31.65	73227
2010-11-08	31.37	32.30	31.20	31.94	94538
2010-11-09	31.90	32.50	31.61	32.21	147185
2010-11-10	32.39	32.98	32.29	32.72	137198
2010-11-11	32.26	32.99	31.32	32.65	262259
2010-11-12	32.60	33.56	32.46	33.00	231981
2010-11-15	33.12	33.38	32.84	33.06	97134
2010-11-16	32.67	33.35	31.50	32.05	252955
2010-11-17	32.05	32.21	31.49	31.72	213258
2010-11-18	32.11	33.60	31.90	33.22	175258
2010-11-19	33.28	33.55	33.02	33.36	132885
2010-11-22	33.15	33.50	32.52	33.36	82253
2010-11-23	32.99	33.99	32.99	33.69	144222
2010-11-24	33.99	34.15	33.72	34.00	163669
2010-11-26	33.72	34.20	33.71	33.96	28141
2010-11-29	33.70	34.36	33.69	34.19	142310
2010-11-30	33.84	34.01	33.35	33.82	129348
2010-12-01	34.40	34.87	34.22	34.46	269388
2010-12-02	34.50	34.60	33.42	33.67	193057
2010-12-03	33.42	34.07	33.07	33.50	157909
2010-12-06	33.32	33.78	33.32	33.50	118085
2010-12-07	33.90	34.00	33.33	33.50	161368
2010-12-08	33.67	33.76	32.90	33.16	159972
2010-12-09	33.45	33.45	32.85	33.24	109928
2010-12-10	33.38	33.58	33.02	33.24	125942
2010-12-13	33.48	33.48	32.70	32.70	131583
2010-12-14	32.66	32.70	31.67	32.07	150205
2010-12-15	32.07	32.75	32.04	32.13	120674
2010-12-16	32.16	32.47	32.05	32.16	84290
2010-12-17	32.28	32.96	31.39	32.76	175275
2010-12-20	32.92	33.74	32.53	33.29	99387
2010-12-21	33.48	34.05	33.40	34.03	79324
2010-12-22	33.93	34.02	33.39	33.69	89727
2010-12-23	33.61	34.34	33.58	33.79	81134
2010-12-27	33.84	33.84	33.40	33.57	40850
2010-12-28	33.71	33.71	33.10	33.23	79386
2010-12-29	33.24	33.24	32.37	32.39	115557
2010-12-30	32.32	33.08	32.32	32.97	145148
2010-12-31	32.77	33.24	32.59	32.64	97810
2011-01-03	33.01	34.20	32.99	34.11	134727
2011-01-04	34.24	34.41	33.11	33.60	138191
2011-01-05	33.52	34.21	33.01	34.09	128034
2011-01-06	34.05	34.49	34.05	34.49	82348
2011-01-07	34.49	35.43	34.49	35.33	171815
2011-01-10	35.26	35.69	34.27	35.61	167151
2011-01-11	35.70	37.00	35.70	36.27	159783
2011-01-12	36.60	37.08	36.49	36.92	156991
2011-01-13	36.99	36.99	35.14	35.68	81292
2011-01-14	35.72	36.36	35.13	35.43	123273
2011-01-18	35.18	35.62	34.58	35.60	93908
2011-01-19	35.63	35.85	34.64	34.78	153840
2011-01-20	34.52	34.55	33.57	33.82	134146
2011-01-21	33.98	33.98	33.16	33.24	122493
2011-01-24	33.18	34.06	32.83	33.49	142534
2011-01-25	33.25	33.47	32.70	33.25	63409
2011-01-26	33.45	34.15	32.81	34.06	114237
2011-01-27	34.13	34.13	32.63	33.61	103047
2011-01-28	33.66	33.78	32.15	32.50	113876
2011-01-31	32.66	33.24	31.79	33.03	123960
2011-02-01	33.18	34.09	32.97	33.58	63060
2011-02-02	33.40	34.41	33.40	34.16	44617
2011-02-03	34.02	34.39	33.22	34.23	62968
2011-02-04	34.14	34.54	33.56	34.23	76993
2011-02-07	34.22	35.44	34.04	34.82	54556
2011-02-08	34.74	36.15	34.50	36.10	114499
2011-02-09	37.50	41.09	37.50	41.08	449550
2011-02-10	40.91	42.98	40.74	42.81	497237
2011-02-11	41.76	44.56	41.00	44.34	423158
2011-02-14	44.63	45.37	44.50	45.30	314181
2011-02-15	45.42	45.78	44.02	44.48	269674
2011-02-16	44.88	45.58	44.39	45.45	129168
2011-02-17	45.48	47.82	45.46	47.70	280355
2011-02-18	48.00	48.00	45.61	46.00	167405
2011-02-22	45.74	45.74	44.05	44.51	135743
2011-02-23	44.40	44.72	42.83	43.01	170927
2011-02-24	43.07	44.20	42.50	43.75	283449
2011-02-25	43.79	44.73	43.08	44.73	140354
2011-02-28	45.15	46.00	44.64	45.38	123962
2011-03-01	45.61	46.45	44.51	44.71	232205
2011-03-02	44.82	45.45	43.86	44.84	342056
2011-03-03	45.32	49.37	45.09	49.01	403083
2011-03-04	49.23	49.62	47.16	48.11	235712
2011-03-07	48.54	49.10	46.01	46.07	374223
2011-03-08	46.21	49.98	45.68	49.59	290183
2011-03-09	49.49	49.49	46.41	46.60	477911
2011-03-10	45.83	45.83	43.71	45.26	647064
2011-03-11	45.22	46.06	44.70	45.50	286748
2011-03-14	45.01	47.08	44.89	45.58	490574
2011-03-15	43.80	46.64	43.80	45.87	588069
2011-03-16	45.74	46.65	44.16	44.90	421430
2011-03-17	45.64	46.50	45.00	46.08	385615
2011-03-18	46.64	46.90	45.82	46.10	311338
2011-03-21	46.66	48.91	46.07	48.82	469794
2011-03-22	48.84	49.38	45.72	46.14	478440
2011-03-23	46.22	46.50	45.12	46.00	314400
2011-03-24	46.41	46.88	45.86	46.47	251173
2011-03-25	46.82	47.06	46.42	46.50	174714
2011-03-28	46.76	46.97	45.27	45.35	239457
2011-03-29	45.34	46.45	44.91	46.13	300847
2011-03-30	46.49	47.60	46.08	47.27	515815
2011-03-31	47.61	47.94	46.67	47.00	395652
2011-04-01	47.36	51.40	47.09	50.89	672062
2011-04-04	51.04	51.47	50.29	50.73	408017
2011-04-05	50.71	53.39	50.57	52.46	505604
2011-04-06	53.06	54.20	51.41	52.11	637985
2011-04-07	52.14	53.77	50.74	52.50	427912
2011-04-08	52.59	53.50	49.70	49.77	418197
2011-04-11	50.36	51.23	47.09	48.31	520045
2011-04-12	47.74	48.52	46.26	47.71	524617
2011-04-13	48.42	49.61	48.01	49.36	348747
2011-04-14	48.65	50.07	48.23	49.73	362797
2011-04-15	49.71	50.62	48.94	50.04	403076
2011-04-18	49.05	49.27	47.25	48.53	448183
2011-04-19	48.93	49.87	48.61	49.75	351286
2011-04-20	50.67	52.17	50.36	51.99	327507
2011-04-21	52.69	53.90	51.40	53.48	577866
2011-04-25	53.49	53.95	52.76	53.77	437382
2011-04-26	53.84	54.68	53.49	54.02	356125
2011-04-27	53.98	55.66	53.48	55.43	441622
2011-04-28	55.01	55.01	53.01	53.72	762544
2011-04-29	53.85	54.05	52.28	53.85	443870
2011-05-02	54.15	54.71	50.71	51.11	491223
2011-05-03	51.07	51.18	48.77	49.50	345827
2011-05-04	49.44	50.04	42.02	42.39	1063529
2011-05-05	42.76	45.32	42.50	43.30	669577
2011-05-06	43.88	44.60	41.59	41.61	307216
2011-05-09	41.75	43.50	41.75	43.33	217989
2011-05-10	43.56	43.77	42.62	42.91	281968
2011-05-11	42.77	43.05	42.16	42.58	210989
2011-05-12	42.38	43.21	41.84	42.76	262255
2011-05-13	42.59	42.69	40.36	40.45	224087
2011-05-16	40.29	40.92	39.58	39.58	306183
2011-05-17	39.12	39.55	38.20	39.26	196962
2011-05-18	39.52	40.23	39.37	39.51	156065
2011-05-19	39.95	39.95	35.86	36.37	715855
2011-05-20	36.45	37.05	35.85	35.87	464845
2011-05-23	35.60	35.74	33.46	33.83	691171
2011-05-24	34.06	34.65	33.46	34.00	294005
2011-05-25	33.91	35.12	33.91	34.58	497407
2011-05-26	34.38	35.00	34.02	34.65	300274
2011-05-27	34.65	35.02	34.53	34.91	276473
2011-05-31	35.04	35.72	34.79	35.20	322799
2011-06-01	35.14	35.25	33.42	33.62	304936
2011-06-02	33.77	34.72	33.64	34.49	388563
2011-06-03	33.57	34.53	33.57	34.03	297231
2011-06-06	34.62	34.94	33.92	34.05	404857
2011-06-07	34.34	34.42	32.99	33.24	401262
2011-06-08	33.01	33.66	32.08	32.19	377375
2011-06-09	32.46	33.73	32.00	32.82	260091
2011-06-10	32.54	33.12	31.77	31.84	178713
2011-06-13	32.01	32.38	31.49	32.14	169982
2011-06-14	32.44	33.25	32.40	32.46	152576
2011-06-15	31.99	32.12	30.93	30.94	105538
2011-06-16	31.08	31.57	30.16	30.21	190913
2011-06-17	30.62	30.91	30.10	30.66	254581
2011-06-20	30.50	31.04	30.15	30.29	150934
2011-06-21	30.66	32.29	30.53	31.86	224673
2011-06-22	31.75	32.21	31.37	31.78	149305
2011-06-23	31.25	33.09	30.90	32.99	243037
2011-06-24	33.02	33.83	31.54	31.82	343938
2011-06-27	31.82	32.78	31.56	32.25	222966
2011-06-28	32.33	32.81	32.10	32.62	299405
2011-06-29	32.89	33.10	32.01	32.84	119742
2011-06-30	32.97	34.11	32.90	33.70	191299
2011-07-01	33.77	35.14	33.66	34.67	260749
2011-07-05	34.88	36.23	34.83	36.16	318934
2011-07-06	36.17	36.44	35.09	36.39	213707
2011-07-07	36.79	37.80	36.54	37.07	264207
2011-07-08	36.22	36.97	35.88	36.85	201338
2011-07-11	36.25	36.69	35.64	36.04	175346
2011-07-12	35.78	36.03	34.75	35.42	188896
2011-07-13	35.57	36.80	35.08	35.73	242837
2011-07-14	35.73	37.08	34.41	34.46	232202
2011-07-15	34.82	35.90	34.13	35.48	212008
2011-07-18	35.35	35.71	34.82	35.34	246580
2011-07-19	35.77	38.00	35.77	37.98	235611
2011-07-20	38.54	38.54	37.24	38.05	294447
2011-07-21	38.13	38.70	37.67	38.01	210374
2011-07-22	38.06	39.65	38.01	39.34	191462
2011-07-25	38.80	39.66	38.47	38.77	273306
2011-07-26	38.96	38.96	37.24	37.97	197472
2011-07-27	35.01	35.41	27.85	28.11	1673763
2011-07-28	28.18	28.18	26.44	26.47	610715
2011-07-29	26.00	26.38	24.70	25.50	824980
2011-08-01	25.85	26.16	25.00	25.70	624465
2011-08-02	25.34	25.81	25.27	25.50	473038
2011-08-03	25.74	27.47	25.30	27.22	732752
2011-08-04	26.66	27.09	25.61	25.61	757178
2011-08-05	26.20	27.11	23.81	25.07	425600
2011-08-08	23.94	26.01	23.01	23.98	636409
2011-08-09	24.65	25.54	23.12	25.46	479751
2011-08-10	24.78	25.05	23.02	23.08	396339
2011-08-11	23.12	25.63	22.95	25.19	349811
2011-08-12	25.62	26.49	24.67	25.58	144935
2011-08-15	25.88	26.35	25.38	25.95	208336
2011-08-16	25.61	25.76	23.92	24.56	291412
2011-08-17	24.66	25.50	24.53	25.27	360054
2011-08-18	24.17	24.18	22.12	22.12	384377
2011-08-19	21.67	22.67	21.05	21.26	415494
2011-08-22	22.20	22.20	21.24	21.49	306243
2011-08-23	21.71	23.61	21.54	23.56	279355
2011-08-24	23.53	23.90	22.18	23.51	253192
2011-08-25	23.73	23.73	22.62	22.76	197641
2011-08-26	22.51	23.91	21.93	23.42	291755
2011-08-29	23.84	24.46	23.80	24.19	252288
2011-08-30	24.03	24.36	23.35	23.99	443608
2011-08-31	24.13	24.48	22.86	23.12	338305
2011-09-01	23.20	23.59	22.24	22.38	246913
2011-09-02	21.75	22.30	21.35	21.47	210196
2011-09-06	20.61	21.19	20.09	21.08	250453
2011-09-07	21.72	24.65	21.72	24.59	1329919
2011-09-08	24.23	24.48	22.92	23.44	404356
2011-09-09	23.09	24.05	22.76	23.11	489762
2011-09-12	22.62	23.60	22.62	23.46	351706
2011-09-13	23.60	24.08	23.32	23.56	424000
2011-09-14	23.82	25.01	23.51	24.51	379763
2011-09-15	24.71	25.13	24.24	25.03	145402
2011-09-16	24.26	24.26	22.45	23.01	660344
2011-09-19	22.50	22.62	21.42	21.78	249785
2011-09-20	21.82	22.06	21.03	21.09	258979
2011-09-21	21.11	21.39	20.00	20.03	305778
2011-09-22	19.54	19.99	18.84	19.33	263375
2011-09-23	19.25	20.46	19.04	20.21	255789
2011-09-26	20.43	21.14	19.60	20.25	181925
2011-09-27	20.96	22.00	20.82	21.46	332184
2011-09-28	21.54	21.54	19.76	19.77	224916
2011-09-29	20.43	20.74	19.53	20.38	136822
2011-09-30	19.97	20.06	18.51	18.54	276183
2011-10-03	18.36	19.80	17.95	18.00	291685
2011-10-04	17.88	20.63	17.88	20.53	291131
2011-10-05	20.52	21.52	19.90	21.17	172778
2011-10-06	21.15	22.47	21.15	22.19	306804
2011-10-07	22.32	23.21	21.42	21.65	347306
2011-10-10	22.21	22.96	21.86	22.72	175823
2011-10-11	22.73	24.75	22.73	24.36	368013
2011-10-12	24.70	24.75	23.98	24.31	160355
2011-10-13	24.11	24.13	23.12	23.47	236369
2011-10-14	23.97	24.40	23.38	24.26	140263
2011-10-17	23.97	24.33	22.62	22.75	184279
2011-10-18	22.76	24.03	22.07	23.70	169418
2011-10-19	23.69	23.87	22.49	22.59	109379
2011-10-20	22.57	23.00	21.55	22.90	180608
2011-10-21	23.53	24.43	23.38	23.84	217422
2011-10-24	24.06	25.45	24.06	25.36	199066
2011-10-25	25.10	25.47	24.16	24.43	278175
2011-10-26	28.49	29.00	26.36	28.59	747494
2011-10-27	30.00	31.30	29.59	29.76	446409
2011-10-28	29.68	30.92	29.33	29.39	298640
2011-10-31	29.05	29.38	28.03	28.04	187730
2011-11-01	27.05	28.03	25.80	27.49	283242
2011-11-02	28.06	28.64	27.54	28.35	193423
2011-11-03	28.95	30.49	27.83	30.26	269348
2011-11-04	29.83	29.87	28.74	29.58	182512
2011-11-07	29.54	29.54	28.31	29.20	101923
2011-11-08	29.61	30.64	28.96	30.44	249239
2011-11-09	29.30	29.59	28.00	28.01	230727
2011-11-10	28.64	29.16	28.00	28.85	170958
2011-11-11	29.40	30.15	29.27	29.58	190704
2011-11-14	29.40	29.61	28.43	28.81	125982
2011-11-15	28.60	30.48	28.35	30.20	176618
2011-11-16	29.63	30.73	29.50	29.56	175752
2011-11-17	29.47	29.74	28.59	29.15	181885
2011-11-18	29.40	29.55	28.56	28.96	152881
2011-11-21	28.16	28.48	27.80	28.13	201851
2011-11-22	28.12	28.62	27.82	27.94	125627
2011-11-23	27.63	27.69	26.57	26.81	142438
2011-11-25	26.65	27.21	26.18	26.18	57362
2011-11-28	27.55	28.63	27.36	28.11	216947
2011-11-29	28.19	28.72	27.76	28.35	147168
2011-11-30	30.00	30.90	29.74	30.72	286184
2011-12-01	30.63	31.18	29.84	29.87	113611
2011-12-02	30.50	31.06	30.20	30.63	126944
2011-12-05	31.36	32.21	30.72	31.84	274104
2011-12-06	31.85	31.99	30.16	30.47	156038
2011-12-07	30.21	30.43	29.40	30.07	131147
2011-12-08	29.68	30.33	28.99	29.13	120924
2011-12-09	29.17	31.01	29.17	30.80	174947
2011-12-12	30.42	31.60	30.10	31.55	158295
2011-12-13	31.72	32.18	30.06	30.30	147158
2011-12-14	30.15	30.29	28.55	28.66	171932
2011-12-15	29.26	29.50	28.48	28.90	138364
2011-12-16	29.16	30.21	28.75	29.71	289256
2011-12-19	30.06	30.91	29.25	29.38	192034
2011-12-20	30.28	31.59	29.93	31.08	185478
2011-12-21	31.17	31.17	29.49	30.29	141531
2011-12-22	30.50	31.63	30.50	30.86	120447
2011-12-23	30.94	30.94	30.30	30.52	66535
2011-12-27	30.47	31.27	30.26	31.04	72831
2011-12-28	31.04	31.11	30.03	30.14	103664
2011-12-29	30.38	31.02	30.37	30.86	110579
2011-12-30	30.78	31.05	30.36	30.41	73956
2012-01-03	31.47	32.05	30.85	31.09	123391
2012-01-04	30.88	30.99	29.74	30.37	164498
2012-01-05	30.48	33.54	30.35	33.14	304062
2012-01-06	33.21	34.42	32.81	33.93	339228
2012-01-09	34.00	35.36	33.96	35.15	281998
2012-01-10	35.71	36.77	35.67	36.23	417097
2012-01-11	35.87	37.02	35.80	36.99	177649
2012-01-12	37.09	37.46	36.42	37.18	99494
2012-01-13	36.83	37.23	36.17	37.09	127073
2012-01-17	37.46	37.94	36.15	36.31	153053
2012-01-18	36.40	37.30	36.00	36.50	93408
2012-01-19	36.89	38.18	36.89	38.06	191297
2012-01-20	37.93	38.51	37.77	38.31	173028
2012-01-23	38.27	38.50	37.18	37.34	111507
2012-01-24	36.98	37.20	35.92	36.27	209143
2012-01-25	36.41	36.80	35.07	35.95	215268
2012-01-26	36.30	36.63	35.90	36.37	150944
2012-01-27	36.10	36.80	35.84	36.76	88563
2012-01-30	36.26	36.64	35.85	36.39	79479
2012-01-31	36.83	37.00	36.12	36.75	130765
2012-02-01	37.09	38.88	37.07	38.64	227213
2012-02-02	38.79	39.55	38.01	39.32	206277
2012-02-03	40.08	41.75	40.02	40.87	231592
2012-02-06	40.74	41.18	39.71	40.57	261594
2012-02-07	39.97	39.97	36.40	38.06	477575
2012-02-08	38.34	39.22	37.20	37.73	263438
2012-02-09	37.80	37.96	36.55	37.31	228236
2012-02-10	36.84	36.98	35.45	36.15	259618
2012-02-13	36.78	37.50	36.32	37.36	220183
2012-02-14	37.15	37.50	36.63	37.50	161185
2012-02-15	37.64	38.46	36.92	37.36	233377
2012-02-16	37.25	38.18	36.86	38.02	96625
2012-02-17	38.32	38.32	37.63	37.86	113056
2012-02-21	37.97	38.28	36.42	36.54	114101
2012-02-22	36.28	36.98	35.76	36.19	104814
2012-02-23	36.50	38.95	36.45	38.85	428325
2012-02-24	38.96	39.43	38.50	38.64	84164
2012-02-27	38.18	39.92	37.79	39.27	191037
2012-02-28	39.29	39.67	37.93	38.55	110103
2012-02-29	38.64	38.86	36.83	36.84	195505
2012-03-01	36.92	38.25	36.34	36.45	237376
2012-03-02	36.57	37.17	35.03	35.68	138392
2012-03-05	35.52	36.35	34.24	34.54	201046
2012-03-06	33.92	34.10	32.87	33.68	272973
2012-03-07	33.77	35.28	33.77	35.01	196662
2012-03-08	35.53	35.60	34.69	35.38	76192
2012-03-09	35.50	36.64	35.29	35.77	105285
2012-03-12	35.93	36.07	35.35	35.63	76880
2012-03-13	36.11	36.59	35.69	36.53	130477
2012-03-14	36.39	36.80	36.38	36.60	148944
2012-03-15	36.76	37.59	36.16	37.45	107604
2012-03-16	37.56	37.89	36.81	36.95	163086
2012-03-19	36.98	38.41	36.71	37.40	136001
2012-03-20	37.06	37.22	36.21	36.88	78811
2012-03-21	37.05	37.38	36.36	36.51	112303
2012-03-22	36.05	36.34	35.32	36.08	135843
2012-03-23	36.18	36.65	35.45	36.56	84872
2012-03-26	37.05	37.34	36.50	36.93	167808
2012-03-27	36.93	37.69	36.88	36.90	106077
2012-03-28	36.94	37.33	36.33	36.63	86376
2012-03-29	36.38	37.03	35.89	36.91	74582
2012-03-30	37.29	37.29	36.24	36.52	78025
2012-04-02	37.18	38.28	36.75	37.59	234421
2012-04-03	37.94	38.12	37.24	37.74	247512
2012-04-04	37.36	37.72	35.89	36.23	142169
2012-04-05	35.98	36.04	35.58	35.76	103533
2012-04-09	35.18	35.59	34.55	35.11	160513
2012-04-10	35.18	35.18	33.52	33.69	176684
2012-04-11	34.20	34.56	34.02	34.38	131369
2012-04-12	34.59	36.41	34.50	36.05	308757
2012-04-13	35.80	36.34	34.79	35.98	171855
2012-04-16	41.29	45.48	40.29	41.21	1690357
2012-04-17	42.39	44.16	41.64	42.87	784345
2012-04-18	42.76	44.18	42.28	43.66	403226
2012-04-19	44.05	50.95	43.49	50.73	1376946
2012-04-20	51.52	53.39	47.61	47.85	857592
2012-04-23	47.82	48.92	46.62	47.87	480339
2012-04-24	48.08	50.70	47.59	49.80	582742
2012-04-25	50.78	52.24	50.34	50.88	889563
2012-04-26	50.89	51.90	50.60	51.08	305113
2012-04-27	51.45	53.30	50.83	51.98	658419
2012-04-30	52.11	52.50	51.08	51.21	226397
2012-05-01	51.23	53.04	51.07	52.24	496904
2012-05-02	52.58	53.12	51.52	52.31	296911
2012-05-03	52.63	52.63	50.33	51.40	463560
2012-05-04	51.15	51.30	50.24	50.56	292844
2012-05-07	50.42	52.39	50.00	51.61	287915
2012-05-08	51.24	51.66	49.21	50.64	318017
2012-05-09	50.98	50.99	46.71	49.61	455732
2012-05-10	52.25	52.28	49.79	50.30	303132
2012-05-11	49.50	50.75	49.33	49.46	281396
2012-05-14	48.99	51.83	48.68	50.36	398403
2012-05-15	50.06	51.11	48.84	49.42	290426
2012-05-16	49.67	50.30	48.56	48.74	165100
2012-05-17	48.57	49.49	47.62	48.19	275059
2012-05-18	48.24	48.95	46.78	46.87	782428
2012-05-21	47.44	49.21	46.92	48.90	469214
2012-05-22	48.97	52.07	48.89	51.52	378626
2012-05-23	50.56	54.96	50.53	54.49	635894
2012-05-24	54.10	54.48	51.16	52.12	402699
2012-05-25	51.52	51.57	47.59	48.97	556977
2012-05-29	49.87	50.19	48.29	48.66	281273
2012-05-30	48.19	48.97	47.75	48.34	197350
2012-05-31	48.31	48.31	46.41	47.52	365003
2012-06-01	46.25	46.25	44.01	44.10	377782
2012-06-04	44.22	44.73	43.17	43.86	410951
2012-06-05	43.93	44.79	42.71	44.61	273154
2012-06-06	44.75	47.19	44.74	47.12	461785
2012-06-07	47.96	48.30	45.57	45.78	245692
2012-06-08	45.55	47.76	44.78	46.89	225298
2012-06-11	49.00	49.00	46.19	46.28	284934
2012-06-12	46.46	46.46	44.95	45.98	216946
2012-06-13	45.67	46.37	44.53	44.80	171226
2012-06-14	44.60	45.83	44.00	44.55	149328
2012-06-15	44.65	46.69	44.65	46.49	285905
2012-06-18	46.55	48.48	46.51	47.87	199706
2012-06-19	48.05	50.73	47.79	48.00	641086
2012-06-20	48.11	48.25	46.24	47.03	257876
2012-06-21	46.94	47.04	44.31	44.65	393180
2012-06-22	44.95	46.39	44.50	45.48	282310
2012-06-25	44.60	45.18	43.68	43.87	184629
2012-06-26	43.79	45.33	43.79	44.96	172526
2012-06-27	45.18	50.51	45.18	47.38	809281
2012-06-28	47.00	47.47	45.58	47.14	219199
2012-06-29	48.67	49.69	47.43	49.50	244617
2012-07-02	50.00	50.48	48.03	49.50	246307
2012-07-03	49.93	52.00	49.11	51.24	316805
2012-07-05	51.65	54.37	51.51	54.00	537106
2012-07-06	53.79	53.89	51.70	52.32	279924
2012-07-09	52.41	53.09	51.70	52.77	404573
2012-07-10	53.22	54.00	50.53	50.79	376254
2012-07-11	50.82	51.45	47.82	48.40	345985
2012-07-12	47.57	48.16	45.98	47.39	352991
2012-07-13	47.52	48.47	46.83	47.54	169646
2012-07-16	47.46	51.70	47.26	51.35	559521
2012-07-17	51.62	52.29	50.09	51.94	267560
2012-07-18	51.94	58.72	51.31	58.57	1078665
2012-07-19	58.81	58.87	54.08	54.82	939483
2012-07-20	54.50	57.73	54.00	56.64	512680
2012-07-23	55.50	56.70	52.62	55.71	413593
2012-07-24	56.21	56.98	53.60	54.61	274742
2012-07-25	55.26	55.90	54.00	55.73	252076
2012-07-26	53.02	57.33	52.79	56.66	482660
2012-07-27	57.32	62.75	57.32	61.66	696690
2012-07-30	62.04	63.95	61.07	62.26	645969
2012-07-31	62.00	62.39	60.15	61.28	429805
2012-08-01	61.74	64.34	58.09	59.62	936144
2012-08-02	59.22	61.86	58.35	61.72	346490
2012-08-03	62.19	64.80	62.06	63.64	382883
2012-08-06	64.66	67.71	63.91	66.64	443436
2012-08-07	66.99	69.63	66.99	67.07	415972
2012-08-08	66.78	67.68	66.40	66.73	441262
2012-08-09	66.50	67.25	65.68	66.63	540926
2012-08-10	66.48	67.41	66.14	67.20	230560
2012-08-13	67.50	67.92	65.68	67.18	443595
2012-08-14	67.20	67.32	64.20	64.86	553874
2012-08-15	64.80	65.97	64.35	64.95	283484
2012-08-16	64.76	65.65	64.31	65.49	291853
2012-08-17	65.50	68.59	65.34	68.54	399829
2012-08-20	68.81	72.42	68.75	71.98	588490
2012-08-21	72.25	73.32	67.30	68.57	896865
2012-08-22	68.42	68.53	66.22	66.96	511602
2012-08-23	67.20	68.42	66.60	67.52	224751
2012-08-24	67.02	67.32	61.52	62.58	1125951
2012-08-27	63.04	63.39	60.77	62.00	536761
2012-08-28	62.00	66.00	62.00	65.93	594669
2012-08-29	66.37	70.00	66.22	69.24	785429
2012-08-30	68.81	68.99	65.50	65.50	493095
2012-08-31	66.55	67.00	64.30	64.66	382858
2012-09-04	65.00	66.82	64.51	66.05	308826
2012-09-05	65.89	66.72	64.00	64.86	240852
2012-09-06	65.59	65.74	63.62	63.99	324027
2012-09-07	64.41	64.50	61.28	62.93	655269
2012-09-10	63.00	65.00	62.57	63.68	689525
2012-09-11	63.96	63.97	61.24	62.30	377106
2012-09-12	62.30	64.81	59.32	64.73	1140222
2012-09-13	63.99	64.90	62.75	63.55	824385
2012-09-14	64.00	66.70	63.62	64.36	790390
2012-09-17	65.05	65.23	62.80	63.65	493224
2012-09-18	63.28	63.59	58.41	58.84	4690313
2012-09-19	58.55	60.80	56.66	58.73	1551604
2012-09-20	58.11	58.69	56.38	58.52	654502
2012-09-21	59.11	59.85	58.27	58.68	651557
2012-09-24	58.01	58.13	55.75	57.22	791412
2012-09-25	57.54	59.66	56.58	56.63	742204
2012-09-26	56.60	56.97	53.53	54.48	733178
2012-09-27	54.66	57.27	53.59	56.75	792472
2012-09-28	56.11	56.42	54.00	54.40	596782
2012-10-01	55.05	56.27	54.30	54.66	552850
2012-10-02	54.91	56.69	53.84	56.55	564460
2012-10-03	58.30	61.32	58.00	60.20	1118059
2012-10-04	61.34	62.05	60.18	62.03	521234
2012-10-05	62.01	64.28	61.62	62.38	608351
2012-10-08	62.33	62.50	59.44	60.35	346266
2012-10-09	60.33	60.92	58.83	59.08	276362
2012-10-10	58.91	60.11	58.35	60.07	273396
2012-10-11	60.58	61.20	58.91	59.49	228017
2012-10-12	59.22	62.80	59.15	62.74	340365
2012-10-15	62.82	63.99	61.05	63.88	508586
2012-10-16	64.20	65.31	64.03	64.51	427717
2012-10-17	64.44	65.06	63.44	63.97	421762
2012-10-18	64.01	64.37	63.08	63.70	358944
2012-10-19	63.05	63.31	60.88	62.06	596540
2012-10-22	62.05	62.94	61.62	62.53	219361
2012-10-23	61.62	62.38	60.61	61.89	320272
2012-10-24	61.74	62.21	60.32	61.65	211981
2012-10-25	63.66	66.97	63.49	66.49	776666
2012-10-26	66.51	68.47	66.00	68.32	630034
2012-10-31	68.69	69.08	66.33	66.67	528126
2012-11-01	67.30	68.34	66.71	67.59	356404
2012-11-02	67.79	68.00	59.03	59.20	1557900
2012-11-05	60.42	62.47	57.77	62.17	615635
2012-11-06	62.14	63.59	61.92	62.56	346559
2012-11-07	61.56	62.75	59.02	62.24	462001
2012-11-08	62.19	65.50	61.75	64.32	476898
2012-11-09	63.88	66.54	62.79	65.71	390265
2012-11-12	65.84	66.42	63.92	64.85	497350
2012-11-13	66.12	66.34	64.73	65.23	407713
2012-11-14	65.40	65.64	63.36	63.60	341351
2012-11-15	63.51	64.32	61.50	61.92	393798
2012-11-16	61.76	63.60	59.68	63.44	440430
2012-11-19	64.76	66.93	64.39	66.57	379894
2012-11-20	66.54	66.83	66.04	66.54	288223
2012-11-21	66.64	69.90	66.59	69.57	528338
2012-11-23	70.00	71.74	69.60	70.78	257334
2012-11-26	71.50	76.48	71.14	75.97	1318405
2012-11-27	75.93	77.15	74.38	75.65	518625
2012-11-28	75.42	78.73	74.68	78.30	640259
2012-11-29	78.93	79.25	76.72	77.03	480543
2012-11-30	77.18	78.22	73.37	74.95	605468
2012-12-03	76.00	76.00	70.02	70.05	3621670
2012-12-04	66.25	69.80	65.62	69.00	2524366
2012-12-05	68.85	69.00	68.00	68.23	671890
2012-12-06	67.81	71.73	67.59	70.62	477029
2012-12-07	71.00	73.25	70.50	72.89	656791
2012-12-10	72.89	74.16	72.06	72.31	448407
2012-12-11	72.17	72.99	71.73	72.00	260462
2012-12-12	72.57	72.57	70.18	71.72	367528
2012-12-13	71.23	71.99	69.43	70.46	329051
2012-12-14	69.64	70.39	67.48	68.31	317018
2012-12-17	69.89	71.20	69.22	70.99	513872
2012-12-18	72.94	75.96	72.21	75.27	687092
2012-12-19	76.51	78.70	75.63	77.32	941752
2012-12-20	78.20	79.45	76.60	79.22	564191
2012-12-21	76.82	79.50	76.00	79.50	565107
2012-12-24	79.39	81.16	78.81	80.75	285740
2012-12-26	81.37	81.99	77.14	77.36	571412
2012-12-27	77.30	77.54	74.50	75.19	691109
2012-12-28	74.52	79.15	73.88	77.90	593758
2012-12-31	78.96	80.47	77.68	80.15	347033
2013-01-02	83.48	84.40	81.26	81.41	709712
2013-01-03	81.65	82.27	81.02	81.91	452560
2013-01-04	82.29	82.48	80.90	82.25	1304700
2013-01-07	83.35	85.87	83.00	85.02	661475
2013-01-08	85.20	85.65	81.20	84.36	610805
2013-01-09	84.36	87.85	83.67	86.70	505405
2013-01-10	87.00	87.00	81.90	83.58	903736
2013-01-11	84.31	85.82	84.03	84.32	430884
2013-01-14	85.49	86.00	81.78	83.20	399233
2013-01-15	82.84	84.77	82.10	84.49	315977
2013-01-16	84.42	84.89	84.00	84.49	265177
2013-01-17	85.23	87.24	85.00	85.95	607989
2013-01-18	86.15	89.82	85.41	89.69	701378
2013-01-22	91.73	92.30	89.31	89.53	1188607
2013-01-23	90.40	90.49	85.40	86.51	893508
2013-01-24	86.40	87.69	83.33	85.30	837127
2013-01-25	85.61	88.85	85.61	87.11	762553
2013-01-28	87.19	87.70	77.63	78.47	2216832
2013-01-29	77.22	81.39	76.40	79.24	917392
2013-01-30	80.60	81.05	76.58	77.25	1053722
2013-01-31	77.25	79.47	74.09	78.48	813549
2013-02-01	79.15	82.11	78.14	80.76	626112
2013-02-04	81.00	82.00	77.89	79.34	409798
2013-02-05	79.80	82.35	79.55	80.57	546108
2013-02-06	81.29	83.62	79.75	83.40	754084
2013-02-07	83.30	83.39	79.74	82.34	515071
2013-02-08	82.59	84.10	81.49	81.58	386168
2013-02-11	82.00	82.46	80.16	80.66	334484
2013-02-12	80.50	81.62	75.26	75.52	937083
2013-02-13	76.27	77.57	73.52	75.81	1066981
2013-02-14	75.50	75.50	69.26	71.20	2254826
2013-02-15	71.00	71.77	68.00	68.62	1389022
2013-02-19	69.00	70.28	67.32	69.50	835185
2013-02-20	69.50	70.70	68.05	68.31	840830
2013-02-21	67.91	67.91	64.74	66.15	1182314
2013-02-22	66.55	68.01	66.10	67.35	596993
2013-02-25	63.16	66.68	60.79	63.80	2377988
2013-02-26	64.05	64.35	60.20	62.50	1091721
2013-02-27	62.50	65.25	62.00	63.94	659220
2013-02-28	63.88	64.00	61.15	63.11	1236443
2013-03-01	61.98	64.80	61.62	64.26	915261
2013-03-04	70.00	72.69	67.53	68.82	3756089
2013-03-05	70.11	74.17	67.89	68.16	2446860
2013-03-06	68.04	68.79	65.29	66.99	1307700
2013-03-07	66.91	70.45	66.34	68.90	1088203
2013-03-08	69.33	70.76	67.55	69.95	688135
2013-03-11	69.76	70.25	68.59	69.52	414798
2013-03-12	69.26	70.49	68.30	68.59	476253
2013-03-13	68.18	71.79	68.01	71.20	1088046
2013-03-14	71.34	73.38	70.41	73.25	941390
2013-03-15	72.97	73.00	69.47	69.61	928066
2013-03-18	68.49	70.25	67.03	69.70	597416
2013-03-19	69.76	70.65	68.26	68.64	414674
2013-03-20	68.99	71.49	68.68	70.62	336455
2013-03-21	69.95	72.55	69.79	72.31	356934
2013-03-22	72.90	76.61	72.55	74.80	987169
2013-03-25	75.58	76.47	71.82	73.12	495629
2013-03-26	73.43	74.72	72.53	73.10	273352
2013-03-27	72.46	74.46	71.28	73.52	301503
2013-03-28	74.57	74.94	73.49	74.22	299689
2013-04-01	74.93	75.79	73.86	74.15	396096
2013-04-02	75.00	75.49	72.12	72.39	358862
2013-04-03	72.37	73.05	69.23	70.02	657998
2013-04-04	69.63	70.89	69.37	70.72	256584
2013-04-05	69.43	70.75	69.27	69.45	324269
2013-04-08	69.25	70.24	67.92	68.33	316879
2013-04-09	69.54	73.98	69.14	73.04	662417
2013-04-10	73.30	78.96	73.24	78.38	1080233
2013-04-11	77.43	81.45	77.11	77.55	1016538
2013-04-12	77.09	78.81	75.15	77.23	611354
2013-04-15	77.03	78.50	73.61	73.92	582755
2013-04-16	75.03	76.48	74.26	75.76	472843
2013-04-17	74.51	74.97	71.72	73.97	463101
2013-04-18	75.00	75.17	70.00	70.52	421185
2013-04-19	70.25	71.98	69.96	70.70	228024
2013-04-22	70.96	71.66	69.60	71.31	358925
2013-04-23	71.67	75.66	71.67	75.50	500919
2013-04-24	75.92	77.40	75.88	76.11	443160
2013-04-25	75.81	77.20	75.62	76.61	306805
2013-04-26	76.14	76.78	74.50	75.97	372901
2013-04-29	76.65	79.75	76.00	79.00	491925
2013-04-30	79.47	83.40	78.32	83.05	806504
2013-05-01	82.82	82.99	78.74	79.80	519182
2013-05-02	80.53	82.29	80.10	81.76	479844
2013-05-03	83.86	84.99	83.03	83.53	580444
2013-05-06	84.20	86.97	82.74	83.09	757310
2013-05-07	83.82	83.92	80.70	83.00	534306
2013-05-08	83.17	84.50	82.58	83.07	569786
2013-05-09	83.19	84.30	82.01	82.20	449571
2013-05-10	83.20	85.41	83.00	83.39	1112336
2013-05-13	85.41	86.48	80.40	85.34	2335075
2013-05-14	87.24	94.90	87.10	90.27	2788886
2013-05-15	89.38	92.77	88.10	90.90	959690
2013-05-16	88.20	90.73	85.68	86.38	1022174
2013-05-17	87.23	89.22	86.40	88.01	596658
2013-05-20	87.73	92.87	87.73	91.30	816511
2013-05-21	92.42	92.90	88.68	90.39	609922
2013-05-22	90.45	90.68	81.59	83.92	1152814
2013-05-23	82.56	86.44	81.64	85.93	818787
2013-05-24	85.47	86.40	83.27	85.10	396778
2013-05-28	87.96	88.99	86.55	87.58	531946
2013-05-29	87.00	89.00	85.63	87.24	391626
2013-05-30	87.32	89.73	87.26	88.49	449572
2013-05-31	88.19	90.40	83.90	84.05	716118
2013-06-03	83.35	83.40	75.56	80.15	1840850
2013-06-04	80.15	81.00	77.00	77.58	956263
2013-06-05	76.75	77.71	74.54	76.51	863594
2013-06-06	77.50	79.69	76.67	79.59	801391
2013-06-07	79.62	81.00	78.17	78.48	471192
2013-06-10	80.11	84.38	79.31	82.65	1092802
2013-06-11	82.18	84.37	81.01	82.56	785927
2013-06-12	83.04	83.97	81.02	81.81	352851
2013-06-13	81.63	83.46	81.00	83.24	469970
2013-06-14	83.47	86.40	83.42	84.16	499418
2013-06-17	85.84	87.00	85.10	86.98	664080
2013-06-18	87.47	87.88	85.40	86.12	510690
2013-06-19	86.13	86.13	83.79	84.60	454537
2013-06-20	85.91	87.99	84.05	85.60	1374460
2013-06-21	87.30	87.47	79.69	82.15	917473
2013-06-24	82.10	82.10	77.79	79.19	933116
2013-06-25	80.00	81.93	79.83	80.67	616897
2013-06-26	81.34	83.00	80.20	82.52	592005
2013-06-27	83.98	84.13	81.60	83.19	585549
2013-06-28	83.06	84.27	82.04	83.74	469426
2013-07-01	84.40	86.62	83.16	85.12	637733
2013-07-02	85.98	86.01	83.41	84.90	356860
2013-07-03	84.44	85.15	83.03	84.30	294940
2013-07-05	85.93	91.00	84.83	90.92	1299056
2013-07-08	94.00	94.00	90.28	90.35	1452447
2013-07-09	91.00	91.00	87.40	87.73	1207210
2013-07-10	88.12	93.13	87.15	93.13	1095463
2013-07-11	93.90	95.75	91.42	93.47	1130936
2013-07-12	93.82	94.00	91.59	92.32	612642
2013-07-15	92.48	96.44	91.60	95.16	788440
2013-07-16	95.16	95.16	89.18	89.42	1799475
2013-07-17	90.75	91.98	90.03	91.09	442359
2013-07-18	91.95	91.95	89.10	89.54	518042
2013-07-19	89.50	90.10	87.65	90.07	428040
2013-07-22	90.80	92.18	88.76	90.27	438073
2013-07-23	90.60	91.03	87.20	87.69	535547
2013-07-24	88.60	89.47	85.95	86.67	354726
2013-07-25	86.47	89.58	86.11	89.55	314910
2013-07-26	89.73	89.73	87.87	88.15	371750
2013-07-29	89.49	93.45	88.40	92.32	1006262
2013-07-30	92.96	92.96	86.91	87.45	1254983
2013-07-31	88.97	90.00	88.08	88.65	683949
2013-08-01	90.05	90.88	88.78	90.40	578613
2013-08-02	91.40	91.50	88.57	90.00	566511
2013-08-05	90.45	91.65	89.71	90.59	361492
2013-08-06	90.65	91.13	86.51	87.02	619023
2013-08-07	86.51	87.12	83.00	86.16	1046835
2013-08-08	88.10	99.50	87.15	98.26	3448326
2013-08-09	97.51	97.80	94.76	95.04	1616243
2013-08-12	94.50	103.50	94.50	103.11	1640405
2013-08-13	103.00	104.34	100.50	102.44	1014283
2013-08-14	101.90	102.36	100.21	100.35	584049
2013-08-15	98.13	99.50	95.43	96.78	747373
2013-08-16	97.60	100.00	96.70	99.23	637459
2013-08-19	100.99	107.13	100.05	105.20	1617331
2013-08-20	106.10	106.16	103.50	105.12	748665
2013-08-21	104.90	105.16	102.94	104.51	507313
2013-08-22	105.19	105.97	103.93	105.78	334219
2013-08-23	106.34	107.00	104.96	105.82	394141
2013-08-26	108.37	113.49	108.21	110.04	1177003
2013-08-27	108.64	108.64	103.04	104.24	1290351
2013-08-28	104.78	108.11	104.50	104.88	702665
2013-08-29	106.37	109.72	106.01	109.24	715195
2013-08-30	109.80	110.00	106.51	107.27	420190
2013-09-03	111.00	112.83	108.00	110.26	1085738
2013-09-04	109.23	109.97	104.25	107.45	1449316
2013-09-05	108.99	109.79	106.81	107.06	587698
2013-09-06	108.07	108.95	104.35	106.38	753034
2013-09-09	107.47	107.96	102.34	105.22	845117
2013-09-10	104.31	104.40	102.26	103.80	929238
2013-09-11	103.79	104.00	101.81	102.99	599583
2013-09-12	102.31	103.00	97.15	97.79	1678425
2013-09-13	93.15	94.70	91.95	92.32	7152290
2013-09-16	93.51	97.39	92.50	93.45	2532739
2013-09-17	95.00	96.84	93.60	96.82	1619543
2013-09-18	97.95	98.50	95.33	97.71	1366265
2013-09-19	98.45	99.59	96.62	99.15	1342131
2013-09-20	100.01	101.14	98.51	99.49	1173798
2013-09-23	101.00	101.00	96.28	98.23	1112410
2013-09-24	98.20	102.00	97.80	100.56	1221324
2013-09-25	100.73	102.41	100.03	101.62	757345
2013-09-26	102.50	105.38	101.55	103.94	1153285
2013-09-27	104.22	104.22	100.55	101.47	763522
2013-09-30	99.98	103.20	98.00	101.26	698132
2013-10-01	101.28	104.24	100.73	104.09	590314
2013-10-02	103.48	104.94	102.42	103.50	547964
2013-10-03	103.50	103.81	97.40	99.81	1062325
2013-10-04	100.83	101.15	99.01	99.61	794658
2013-10-07	98.63	99.41	95.67	97.39	1109313
2013-10-08	98.12	98.70	92.89	93.92	1262717
2013-10-09	94.93	94.96	89.90	92.78	1119139
2013-10-10	96.34	100.10	96.00	99.24	1340513
2013-10-11	99.50	103.56	97.21	102.94	1351824
2013-10-14	102.50	106.50	102.00	104.37	1441719
2013-10-15	104.35	107.83	103.33	107.51	1501096
2013-10-16	106.88	109.86	106.57	109.72	1502624
2013-10-17	109.00	111.72	107.02	109.64	1372650
2013-10-18	110.00	112.00	108.11	110.85	1046038
2013-10-21	111.43	112.94	110.54	111.38	617457
2013-10-22	111.25	112.27	105.91	109.40	1063363
2013-10-23	108.58	108.58	105.81	107.32	617032
2013-10-24	108.03	110.15	106.80	109.81	450026
2013-10-25	110.25	110.49	107.88	108.01	385716
2013-10-28	108.27	108.99	105.82	106.14	480361
2013-10-29	106.11	109.45	104.51	108.93	989176
2013-10-30	110.68	112.75	109.13	112.67	1072703
2013-10-31	112.16	115.00	110.09	113.28	1012756
2013-11-01	114.20	117.72	113.34	117.60	1055910
2013-11-04	118.00	118.50	113.85	115.49	1000693
2013-11-05	115.67	120.25	115.66	118.39	1729077
2013-11-06	120.00	120.00	113.04	114.35	1682969
2013-11-07	119.20	124.16	117.40	118.15	2935318
2013-11-08	119.42	121.20	116.00	119.05	1365064
2013-11-11	119.70	128.75	119.54	127.12	2165356
2013-11-12	125.84	126.17	122.75	124.27	1325895
2013-11-13	122.90	126.60	122.33	125.35	866666
2013-11-14	127.28	127.49	123.25	124.10	908432
2013-11-15	125.82	126.96	124.32	124.98	896760
2013-11-18	127.00	134.00	125.72	128.17	2537675
2013-11-19	127.79	128.50	115.58	116.92	2723707
2013-11-20	120.06	121.04	108.00	112.24	3234884
2013-11-21	113.47	118.00	113.00	117.01	1510392
2013-11-22	120.00	120.50	114.38	116.97	1109562
2013-11-25	118.53	119.38	115.80	117.78	944526
2013-11-26	117.07	119.05	114.58	118.15	787549
2013-11-27	118.61	120.35	117.25	118.57	574694
2013-11-29	119.75	119.75	116.22	117.77	386441
2013-12-02	117.94	119.83	116.50	118.84	720308
2013-12-03	120.90	123.52	119.06	122.49	1505837
2013-12-04	123.00	124.81	120.23	122.82	719584
2013-12-05	122.87	123.44	119.66	120.59	718717
2013-12-06	121.99	122.50	116.62	117.00	1165198
2013-12-09	118.23	118.97	115.27	117.67	867961
2013-12-10	119.70	121.96	118.75	121.26	972628
2013-12-11	123.59	124.36	118.41	118.76	804724
2013-12-12	119.12	121.48	118.19	119.51	647304
2013-12-13	120.48	122.90	118.27	119.99	718203
2013-12-16	120.26	120.94	117.00	117.92	723025
2013-12-17	117.95	118.94	115.89	118.46	732539
2013-12-18	118.01	120.13	116.64	120.11	820594
2013-12-19	120.73	123.93	119.21	122.81	934206
2013-12-20	122.82	128.92	122.27	125.87	1830938
2013-12-23	127.50	132.38	127.50	131.27	1166895
2013-12-24	131.00	131.21	124.22	125.92	1208786
2013-12-26	127.40	131.09	127.00	130.33	787545
2013-12-27	132.20	132.81	127.67	129.00	720749
2013-12-30	129.27	131.19	129.00	130.53	453430
2013-12-31	131.38	134.87	130.78	134.70	856545
2014-01-02	135.07	135.52	130.50	134.01	865418
2014-01-03	134.55	138.10	134.55	136.46	813172
2014-01-06	137.75	136.53	127.66	127.98	1843793
2014-01-07	130.99	131.47	128.29	130.95	1032244
2014-01-08	132.24	133.60	130.07	133.21	993365
2014-01-09	135.87	135.88	131.40	133.25	627566
2014-01-10	134.00	134.40	131.72	133.65	540536
2014-01-13	134.40	135.37	129.28	130.00	914220
2014-01-14	124.33	126.41	113.00	119.37	5819908
2014-01-15	119.41	124.97	119.01	122.88	2283303
2014-01-16	123.76	125.56	122.36	124.29	901613
2014-01-17	124.84	125.00	119.92	120.56	1007861
2014-01-21	122.31	123.96	120.75	123.45	1094728
2014-01-22	124.75	126.14	123.08	125.80	887222
2014-01-23	125.78	127.23	123.70	126.06	852926
2014-01-24	124.64	124.64	118.25	121.41	1520857
2014-01-27	119.05	119.96	111.55	118.03	2011055
2014-01-28	118.40	121.91	117.37	121.37	992295
2014-01-29	120.83	122.26	117.62	119.00	873675
2014-01-30	120.87	122.97	119.99	121.72	987977
2014-01-31	120.16	122.90	119.11	120.56	1070582
2014-02-03	120.09	121.92	110.84	114.31	1835969
2014-02-04	115.15	118.50	112.80	118.03	1117425
2014-02-05	108.06	116.12	102.21	110.75	3854306
2014-02-06	109.85	114.49	109.51	112.20	1153015
2014-02-07	113.05	114.85	110.47	112.43	1099651
2014-02-10	112.96	114.34	111.04	112.56	1009886
2014-02-11	113.33	113.57	110.59	110.78	911510
2014-02-12	111.26	115.60	111.25	114.80	1293640
2014-02-13	113.96	118.98	113.39	118.23	1109941
2014-02-14	120.15	124.56	120.11	123.69	1578653
2014-02-18	124.94	129.26	124.64	125.89	1818079
2014-02-19	127.58	127.80	123.82	125.84	1273164
2014-02-20	124.54	128.34	124.21	127.11	844669
2014-02-21	128.00	128.89	126.26	126.52	713377
2014-02-24	126.79	127.00	123.32	125.31	1066440
2014-02-25	126.21	128.94	125.78	127.61	1053478
2014-02-26	127.54	128.71	125.02	126.60	982675
2014-02-27	125.98	128.46	125.75	127.72	238128
2014-02-28	129.12	131.09	125.42	127.13	1833749
2014-03-03	125.00	128.15	122.36	123.99	1624836
2014-03-04	126.71	127.70	122.76	123.05	1060682
2014-03-05	123.19	123.31	117.09	119.08	1882471
2014-03-06	120.19	120.68	115.55	116.05	1545675
2014-03-07	117.01	117.50	112.50	114.50	1549230
2014-03-10	110.17	113.38	110.11	112.41	1558099
2014-03-11	113.01	115.20	112.10	113.10	1199227
2014-03-12	112.77	116.06	111.26	114.64	1120561
2014-03-13	115.22	116.49	110.57	112.69	1233726
2014-03-14	111.66	113.11	109.42	111.94	919696
2014-03-17	112.41	114.50	112.21	113.54	634134
2014-03-18	113.97	117.54	113.97	117.29	902190
2014-03-19	117.92	117.96	115.03	116.23	653539
2014-03-20	113.24	116.85	112.30	114.33	956917
2014-03-21	114.74	114.50	106.12	106.45	2003365
2014-03-24	110.28	111.49	106.01	107.02	1520116
2014-03-25	108.00	108.67	106.51	107.80	900258
2014-03-26	108.00	108.20	103.45	103.64	1361384
2014-03-27	102.89	106.63	100.46	104.05	1407301
2014-03-28	103.50	106.75	102.74	104.43	1025106
2014-03-31	105.68	107.68	104.75	106.09	969809
2014-04-01	108.45	111.70	108.04	110.97	1152747
2014-04-02	113.00	114.41	109.75	111.81	1623378
2014-04-03	112.65	115.64	112.20	112.32	1637108
2014-04-04	113.58	115.75	109.20	109.37	1930275
2014-04-07	107.07	108.38	98.45	101.54	2567349
2014-04-08	100.11	104.20	99.09	102.28	1838262
2014-04-09	102.95	104.64	101.37	104.37	1209975
2014-04-10	104.50	105.00	95.66	97.29	1939163
2014-04-11	95.70	98.24	93.70	94.58	1707914
2014-04-14	97.16	100.57	95.55	96.78	1962210
2014-04-15	97.37	98.32	94.81	97.50	1462166
2014-04-16	98.43	100.52	96.28	100.46	988176
2014-04-17	100.20	102.35	97.34	100.21	1152183
2014-04-21	100.25	101.60	99.59	101.36	769477
2014-04-22	101.33	105.91	101.29	105.40	1269531
2014-04-23	105.40	105.55	101.07	102.40	731299
2014-04-24	103.16	103.35	100.34	102.71	738000
2014-04-25	101.26	102.43	99.03	99.38	882076
2014-04-28	101.29	101.31	94.25	97.08	1605674
2014-04-29	94.43	95.65	90.65	94.26	2648981
2014-04-30	93.36	97.35	93.36	96.90	1201711
2014-05-01	96.32	102.16	96.05	98.80	1355121
2014-05-02	98.00	98.79	96.01	97.54	1394890
2014-05-05	96.88	99.09	96.37	99.05	915176
2014-05-06	98.99	100.88	96.54	96.95	968922
2014-05-07	97.03	97.87	92.88	94.22	1191757
2014-05-08	93.35	97.90	92.56	94.32	1320005
2014-05-09	88.27	89.92	85.30	89.90	3625305
2014-05-12	89.64	90.54	87.02	89.42	1770693
2014-05-13	89.04	91.67	88.28	89.60	986391
2014-05-14	89.60	92.04	89.36	90.31	1213272
2014-05-15	89.31	90.07	86.00	88.44	1588838
2014-05-16	89.44	89.64	86.50	89.27	1059262
2014-05-19	88.79	90.47	88.10	89.31	787169
2014-05-20	89.52	90.61	87.42	88.04	962826
2014-05-21	88.12	89.40	87.80	88.20	657192
2014-05-22	88.00	95.85	88.21	94.57	1786643
2014-05-23	95.03	95.79	92.60	94.82	1000556
2014-05-27	95.67	98.05	94.71	94.79	1638828
2014-05-28	94.00	95.33	93.10	94.66	1468855
2014-05-29	95.01	96.28	93.26	94.03	1000016
2014-05-30	94.40	95.05	91.74	93.02	775105
2014-06-02	92.95	93.31	91.32	93.25	738773
2014-06-03	92.49	93.09	90.78	91.50	868615
2014-06-04	91.34	91.49	90.09	90.30	640274
2014-06-05	90.81	92.16	89.06	91.64	968761
2014-06-06	92.08	93.49	90.29	91.75	805159
2014-06-09	91.55	92.69	89.93	89.96	918062
2014-06-10	90.89	92.76	89.75	91.39	1072546
2014-06-11	90.57	93.39	90.45	93.12	835498
2014-06-12	92.58	95.28	92.09	94.07	1062928
2014-06-13	94.24	96.02	93.53	95.60	798303
2014-06-16	95.29	98.51	95.02	97.79	967509
2014-06-17	98.07	104.40	98.07	102.30	1507588
2014-06-18	103.54	103.69	100.83	102.53	1021912
2014-06-19	102.53	103.26	100.00	101.62	711565
2014-06-20	102.80	102.90	100.89	102.12	666692
2014-06-23	102.28	108.90	102.15	108.66	1351058
2014-06-24	107.74	109.90	105.78	107.92	1519133
2014-06-25	107.40	109.21	106.59	108.51	915255
2014-06-26	108.30	109.60	107.16	109.13	775248
2014-06-27	109.00	112.85	108.61	112.14	1849784
2014-06-30	112.00	115.38	111.82	113.63	929049
2014-07-01	113.63	128.59	114.49	116.22	6744566
2014-07-02	115.99	118.84	114.11	116.28	1100015
2014-07-03	116.19	116.95	114.12	116.20	545287
2014-07-07	116.50	116.93	113.20	113.58	731767
2014-07-08	112.65	112.82	102.67	105.31	2551711
2014-07-09	106.19	108.40	104.39	104.98	783132
2014-07-10	102.53	105.73	101.00	103.30	943564
2014-07-11	103.86	105.68	103.40	104.37	527350
2014-07-14	106.03	107.47	103.66	104.62	819239
2014-07-15	107.37	107.53	102.90	104.04	975065
2014-07-16	105.00	105.89	102.60	102.70	562931
2014-07-17	102.49	105.00	101.74	102.28	711814
2014-07-18	101.95	105.00	101.80	104.40	496263
2014-07-21	104.41	104.41	102.33	103.11	528289
2014-07-22	103.75	105.11	102.10	103.16	640714
2014-07-23	103.74	106.14	103.04	103.50	461482
2014-07-24	103.76	104.50	102.77	104.26	416929
2014-07-25	103.73	105.42	103.20	103.94	398770
2014-07-28	103.90	104.82	101.32	101.68	674861
2014-07-29	102.15	104.60	101.76	102.98	840431
2014-07-30	103.73	105.55	103.15	104.95	622449
2014-07-31	101.75	103.46	99.88	100.58	1220255
2014-08-01	99.70	100.50	96.43	98.12	1228098
2014-08-04	98.42	100.37	97.01	98.30	839381
2014-08-05	98.00	98.71	95.38	97.13	1207881
2014-08-06	96.48	99.68	96.26	98.91	1292402
2014-08-07	109.85	120.86	109.00	113.69	8224403
2014-08-08	114.51	115.65	112.56	114.39	1586571
2014-08-11	115.00	117.20	113.07	115.11	1081702
2014-08-12	114.50	115.49	112.04	114.24	865215
2014-08-13	114.33	114.49	110.82	112.57	1641253
2014-08-14	112.40	112.52	108.23	109.45	1114381
2014-08-15	109.71	110.86	107.53	109.24	698495
2014-08-18	109.99	110.90	108.33	110.62	519553
2014-08-19	110.90	111.92	109.75	110.71	462468
2014-08-20	110.05	111.54	109.72	110.61	363162
2014-08-21	111.20	111.40	110.00	111.10	570716
2014-08-22	111.01	115.94	110.90	115.57	1491943
2014-08-25	116.44	117.00	114.25	114.96	806996
2014-08-26	114.96	116.90	114.61	115.94	580988
2014-08-27	116.38	118.47	114.50	117.95	1188195
2014-08-28	117.06	119.23	116.50	117.79	797219
2014-08-29	119.70	121.65	118.82	119.96	1112544
2014-09-02	120.54	121.75	119.65	120.78	1089286
2014-09-03	121.13	121.50	118.21	119.90	853942
2014-09-04	121.01	122.83	120.14	121.08	1290577
2014-09-05	121.00	121.05	116.71	120.76	1104798
2014-09-08	120.00	124.50	120.00	120.63	898050
2014-09-09	121.78	123.05	118.47	119.14	1163998
2014-09-10	119.46	123.71	119.10	123.55	897865
2014-09-11	123.45	126.56	122.55	125.63	1286297
2014-09-12	125.00	125.24	122.88	124.16	894747
2014-09-15	124.00	124.00	120.16	121.58	1230832
2014-09-16	121.00	124.42	120.40	124.13	1073370
2014-09-17	124.00	130.59	123.73	128.65	2242086
2014-09-18	128.81	130.83	126.31	129.28	1478343
2014-09-19	129.51	129.80	124.54	126.06	1418401
2014-09-22	125.36	125.50	120.72	122.37	1121631
2014-09-23	120.33	124.04	120.33	122.50	721740
2014-09-24	123.48	124.78	122.69	124.41	440321
2014-09-25	123.71	123.94	119.07	120.52	1137960
2014-09-26	121.03	122.66	121.01	122.13	535599
2014-09-29	120.34	122.98	120.01	122.15	486530
2014-09-30	122.35	122.74	120.00	120.78	589892
2014-10-01	120.62	120.99	113.72	116.26	2109826
2014-10-02	116.92	118.47	112.89	115.05	1170696
2014-10-03	115.39	118.94	115.25	116.81	864242
2014-10-06	117.70	118.00	114.38	114.98	491578
2014-10-07	114.73	115.96	113.50	113.54	590130
2014-10-08	113.60	117.75	113.08	117.39	795468
2014-10-09	116.90	117.25	111.49	112.19	1180853
2014-10-10	110.44	112.11	105.57	105.67	1564671
2014-10-13	105.70	109.98	104.86	107.19	1011134
2014-10-14	108.47	114.23	108.47	110.70	973337
2014-10-15	109.00	114.40	108.41	113.82	1005264
2014-10-16	111.89	119.38	111.45	117.50	1241477
2014-10-17	118.50	120.76	117.06	118.15	888485
2014-10-20	118.35	118.35	114.27	117.23	918979
2014-10-21	118.51	121.20	117.40	119.98	756049
2014-10-22	116.68	117.76	114.64	115.82	1293212
2014-10-23	117.05	118.42	115.01	117.48	799035
2014-10-24	117.90	118.75	116.99	117.53	500770
2014-10-27	117.11	117.50	114.14	116.25	768074
2014-10-28	117.20	118.50	116.52	117.80	1092654
2014-10-29	117.59	117.99	110.31	116.83	2628143
2014-10-30	115.32	116.96	114.13	115.41	842300
2014-10-31	117.06	120.50	116.25	120.36	1127612
2014-11-03	120.36	125.00	119.51	122.57	1187605
2014-11-04	122.10	123.50	120.48	121.25	989974
2014-11-05	112.50	113.49	103.13	108.16	6619667
2014-11-06	108.82	109.11	105.00	106.33	2562121
2014-11-07	105.88	106.32	101.65	103.07	2273909
2014-11-10	103.80	105.39	103.00	104.89	1404947
2014-11-11	105.00	105.75	100.89	102.08	1747120
2014-11-12	100.94	102.11	98.84	102.07	2260127
2014-11-13	101.50	103.23	100.70	100.79	380703
2014-11-14	101.15	105.91	101.15	104.85	1059924
2014-11-17	105.17	106.78	103.45	104.16	697043
2014-11-18	104.57	106.86	104.51	104.80	706285
2014-11-19	104.80	105.38	102.91	103.21	1000047
2014-11-20	102.62	103.55	101.17	101.95	1254839
2014-11-21	103.30	103.50	101.72	102.42	813934
2014-11-24	102.72	105.16	102.61	104.54	1493308
2014-11-25	105.34	106.00	103.73	104.53	1092874
2014-11-26	104.51	106.44	101.46	102.06	1517396
2014-11-28	101.88	102.94	100.60	101.97	508306
2014-12-01	101.52	102.36	97.14	97.32	1560931
2014-12-02	97.00	98.57	96.27	96.80	1292921
2014-12-03	96.25	96.70	91.77	92.99	2923410
2014-12-04	93.10	94.80	92.36	92.49	1261973
2014-12-05	92.59	94.54	92.45	93.25	1019964
2014-12-08	93.12	94.17	88.00	88.05	1816135
2014-12-09	86.57	88.52	85.00	88.31	1487262
2014-12-10	88.13	89.06	85.51	86.13	2221609
2014-12-11	86.60	91.42	86.30	86.98	1513787
2014-12-12	86.50	87.89	85.51	86.31	1141522
2014-12-15	87.17	87.75	83.70	83.91	1693557
2014-12-16	83.76	83.76	78.94	79.07	3102286
2014-12-17	79.05	81.98	78.53	81.01	2596003
2014-12-18	82.96	82.96	76.91	78.64	2923326
2014-12-19	78.00	81.41	76.60	81.15	2109131
2014-12-22	82.01	83.28	80.43	82.60	1280172
2014-12-23	82.60	83.74	80.58	80.88	792169
2014-12-24	80.88	81.29	79.40	81.12	656140
2014-12-26	81.46	84.91	80.41	83.88	1965129
2014-12-29	84.01	84.81	82.33	82.65	1714821
2014-12-30	82.00	83.79	81.23	81.64	1872842
2014-12-31	81.57	83.92	80.54	83.11	1632195
2015-01-02	83.71	84.47	80.13	81.05	848199
2015-01-05	80.38	81.00	76.08	77.01	1562686
2015-01-06	77.33	78.58	73.77	76.38	1926235
2015-01-07	77.41	78.76	77.07	77.76	848070
2015-01-08	79.11	80.13	77.98	79.25	847327
2015-01-09	79.51	79.92	76.85	77.76	928162
2015-01-12	79.58	79.58	74.79	75.65	908436
2015-01-13	76.60	77.00	73.87	74.86	717673
2015-01-14	73.77	74.35	72.25	73.19	1523264
2015-01-15	73.11	73.42	70.00	70.02	1411776
2015-01-16	70.05	72.99	70.04	72.74	1320123
2015-01-20	73.01	73.30	71.54	71.63	1296102
2015-01-21	71.33	75.29	71.33	75.19	1026044
2015-01-22	76.07	76.41	74.23	76.01	884047
2015-01-23	76.18	77.16	75.88	77.11	869036
2015-01-26	77.34	80.60	77.11	79.35	1159603
2015-01-27	78.51	80.26	78.00	80.17	873096
2015-01-28	81.64	82.79	78.87	79.04	1188299
2015-01-29	79.32	80.75	76.33	78.31	982496
2015-01-30	77.35	80.23	77.25	79.49	660546
2015-02-02	80.36	81.00	78.70	80.08	1715483
2015-02-03	56.99	57.75	51.55	57.36	23286148
2015-02-04	57.68	59.60	56.52	58.38	3315539
2015-02-05	59.00	63.01	58.80	62.34	2847038
2015-02-06	62.61	63.30	60.53	61.37	1124219
2015-02-09	60.86	63.54	60.63	62.97	1174029
2015-02-10	63.58	64.43	62.91	63.88	1064117
2015-02-11	64.33	66.09	63.30	65.96	1074482
2015-02-12	66.02	67.55	65.52	67.50	946397
2015-02-13	67.13	67.75	65.55	67.16	883322
2015-02-17	67.00	67.25	63.04	63.54	1478217
2015-02-18	63.13	63.46	61.13	61.49	1027801
2015-02-19	61.35	63.46	61.13	62.59	877252
2015-02-20	61.48	63.96	62.18	63.88	665484
2015-02-23	63.74	63.88	62.15	62.60	628077
2015-02-24	62.83	63.30	61.50	62.32	547456
2015-02-25	61.93	62.30	60.10	61.19	1068858
2015-02-26	60.50	63.15	60.31	61.45	940507
2015-02-27	61.83	62.52	61.05	62.06	803984
2015-03-02	64.76	65.23	62.45	62.90	1477673
2015-03-03	62.59	63.39	61.75	61.77	945112
2015-03-04	61.46	62.09	59.58	61.87	1348650
2015-03-05	62.15	64.96	61.80	64.31	1115759
2015-03-06	63.92	64.19	61.96	62.34	854039
2015-03-09	62.01	63.31	60.45	61.41	700278
2015-03-10	60.61	61.35	59.65	60.12	672709
2015-03-11	59.54	61.82	58.90	61.09	839132
2015-03-12	60.70	60.85	58.30	59.41	1191665
2015-03-13	58.86	59.39	57.64	57.79	882014
2015-03-16	58.43	58.11	56.55	57.95	776228
2015-03-17	57.44	58.20	57.37	57.61	643568
2015-03-18	57.17	60.91	56.69	59.25	1474051
2015-03-19	59.07	59.15	57.73	58.39	581688
2015-03-20	58.61	59.01	57.92	58.89	637732
2015-03-23	58.49	59.91	58.00	59.33	535958
2015-03-24	59.33	60.41	59.07	59.87	557937
2015-03-25	59.58	60.10	58.03	58.24	965725
2015-03-26	58.04	58.40	56.90	57.38	701707
2015-03-27	57.25	57.41	54.39	54.72	1578563
2015-03-30	54.72	54.90	52.84	53.66	1491805
2015-03-31	53.20	53.35	51.50	52.78	1747338
2015-04-01	52.43	53.77	52.18	53.20	1310889
2015-04-02	53.23	54.14	52.37	52.89	1099087
2015-04-06	52.34	53.89	51.86	53.38	1407183
2015-04-07	53.38	55.77	53.38	54.63	860170
2015-04-08	54.45	56.95	54.45	56.65	697600
2015-04-09	56.47	57.17	55.80	56.78	645989
2015-04-10	56.86	57.37	56.21	57.06	594151
2015-04-13	57.00	57.80	56.91	56.96	603774
2015-04-14	56.60	58.30	55.82	58.06	764831
2015-04-15	58.03	61.79	57.82	61.43	1692648
2015-04-16	61.40	62.58	57.93	58.00	1489344
2015-04-17	57.50	57.57	54.67	55.59	1330391
2015-04-20	55.74	56.83	55.40	56.37	847610
2015-04-21	56.36	56.85	53.06	53.43	1805039
2015-04-22	53.66	54.10	52.59	53.60	770572
2015-04-23	53.81	54.72	53.43	54.57	1018345
2015-04-24	52.25	53.57	50.70	51.28	2305452
2015-04-27	50.42	51.21	49.12	49.23	1848158
2015-04-28	49.02	51.66	48.39	51.30	1833297
2015-04-29	41.21	43.20	39.75	39.93	11410182
2015-04-30	39.95	40.73	36.78	37.45	5857500
2015-05-01	37.87	37.89	36.66	36.71	2288751
2015-05-04	36.90	38.30	36.89	37.71	1805705
2015-05-05	38.00	38.15	36.80	36.95	1314706
2015-05-06	37.07	37.25	36.02	36.29	1432430
2015-05-07	36.18	36.55	34.83	34.97	3068228
2015-05-08	35.30	35.60	34.78	35.33	2388082
2015-05-11	36.39	36.59	35.34	35.54	2180396
2015-05-12	35.91	35.97	34.66	34.88	1997615
2015-05-13	35.14	35.45	34.82	35.07	1155847
2015-05-14	35.19	35.54	34.52	34.66	1127467
2015-05-15	34.71	34.84	33.85	34.78	1478067
2015-05-18	34.72	35.32	34.08	35.26	1300482
2015-05-19	35.50	36.70	35.38	35.68	2251483
2015-05-20	35.69	36.05	34.93	34.97	931593
2015-05-21	36.33	38.10	36.00	37.31	1966950
2015-05-22	37.35	37.66	36.24	36.25	1149391
2015-05-26	36.19	36.73	35.53	35.80	826615
2015-05-27	35.87	36.56	35.36	35.83	1080346
2015-05-28	35.96	36.72	35.33	36.42	1096281
2015-05-29	36.49	36.64	35.52	35.56	971077
2015-06-01	35.63	35.97	34.83	35.32	1147949
2015-06-02	35.15	35.99	35.10	35.37	1061905
2015-06-03	35.42	36.22	35.41	35.82	693639
2015-06-04	35.62	36.40	35.37	35.65	1197433
2015-06-05	35.48	38.02	35.30	37.99	1888013
2015-06-08	38.06	38.08	36.92	37.06	1607699
2015-06-09	37.31	37.80	36.74	37.06	958658
2015-06-10	37.20	38.44	37.00	37.07	1155060
2015-06-11	37.25	37.35	36.07	36.22	1196821
2015-06-12	36.19	36.40	34.99	35.33	1690256
2015-06-15	35.00	35.62	34.52	35.37	1056488
2015-06-16	35.31	35.91	35.14	35.90	761446
2015-06-17	36.04	37.38	36.01	37.01	1340031
2015-06-18	37.01	37.64	36.90	37.41	1023174
2015-06-19	37.30	37.54	36.70	36.98	1111269
2015-06-22	37.12	38.38	37.00	37.98	1145554
2015-06-23	37.95	39.45	37.84	38.93	1457757
2015-06-24	38.69	38.89	37.36	37.74	1196744
2015-06-25	38.06	38.06	37.15	37.54	940981
2015-06-26	37.38	37.50	36.19	36.66	6017618
2015-06-29	36.02	36.85	35.30	35.80	1549771
2015-06-30	36.00	36.63	34.87	34.93	1153676
2015-07-01	35.11	35.63	34.10	34.33	1123602
2015-07-02	34.41	34.80	33.68	34.56	725241
2015-07-06	34.14	34.44	33.71	34.04	886109
2015-07-07	34.02	34.53	32.11	34.49	1359071
2015-07-08	34.15	34.77	33.80	34.03	876329
2015-07-09	34.18	34.34	31.88	32.07	1694288
2015-07-10	32.50	33.61	32.48	33.06	1074220
2015-07-13	33.42	34.49	32.90	33.80	1000025
2015-07-14	33.87	34.75	33.17	34.63	1042344
2015-07-15	34.51	34.58	33.42	33.76	1301524
2015-07-16	33.94	34.47	33.76	34.20	1271285
2015-07-17	34.13	34.18	33.53	33.59	1013362
2015-07-20	33.55	33.59	31.06	31.44	1545395
2015-07-21	31.17	33.59	30.95	33.53	1371337
2015-07-22	33.11	33.50	32.37	32.87	988653
2015-07-23	32.79	33.71	32.79	33.63	1016705
2015-07-24	33.75	34.99	33.50	34.47	1341141
2015-07-27	35.40	36.20	34.62	36.11	1828063
2015-07-28	36.14	37.82	34.42	37.73	2709481
2015-07-29	37.44	37.54	36.14	36.49	3157848
2015-07-30	30.50	33.70	30.25	32.67	6477940
2015-07-31	31.38	32.91	30.42	30.73	4097683
2015-08-03	30.41	30.41	28.06	28.95	3760355
2015-08-04	29.97	29.97	27.66	28.40	2952053
2015-08-05	28.37	28.87	27.97	28.00	1936201
2015-08-06	28.70	30.85	28.61	30.61	3336603
2015-08-07	30.40	31.68	29.66	29.75	1434087
2015-08-10	29.75	32.93	29.75	32.62	2264170
2015-08-11	32.03	33.13	30.86	31.34	1406382
2015-08-12	30.75	31.72	30.21	31.71	1368980
2015-08-13	31.68	32.00	30.98	31.30	629548
2015-08-14	31.20	32.36	31.10	31.41	869019
2015-08-17	31.49	31.65	30.60	30.69	861827
2015-08-18	30.83	30.83	29.44	29.76	1071462
2015-08-19	29.53	29.65	28.12	28.35	967082
2015-08-20	28.05	28.23	27.01	27.12	1031965
2015-08-21	26.66	28.86	26.54	28.27	2090217
2015-08-24	26.00	29.71	25.31	27.89	1947650
2015-08-25	28.93	29.07	26.75	26.84	1401021
2015-08-26	27.41	27.77	27.07	27.66	940512
2015-08-27	27.92	29.30	27.67	29.21	1049188
2015-08-28	29.19	30.60	29.19	30.02	940589
2015-08-31	29.96	31.12	29.55	30.66	798552
2015-09-01	30.05	30.98	28.66	28.90	1085614
2015-09-02	29.18	29.48	27.91	29.45	754613
2015-09-03	29.39	29.95	28.44	28.92	686101
2015-09-04	28.60	29.07	28.30	28.39	513184
2015-09-08	28.83	29.95	28.41	29.57	748054
2015-09-09	29.82	30.15	28.74	28.78	1088619
2015-09-10	28.85	29.86	28.65	28.91	765480
2015-09-11	28.89	29.20	28.22	28.95	510660
2015-09-14	28.96	30.33	28.47	30.18	938970
2015-09-15	30.38	30.82	29.22	29.76	779838
2015-09-16	29.89	30.62	29.64	29.72	799231
2015-09-17	29.64	30.75	29.32	29.89	840805
2015-09-18	29.49	29.58	28.55	28.84	860424
2015-09-21	28.98	29.55	28.71	28.83	712892
2015-09-22	28.68	30.88	28.32	30.62	1754121
2015-09-23	30.71	31.16	28.80	29.16	1159866
2015-09-24	29.00	30.29	28.75	29.73	1142692
2015-09-25	30.30	30.32	28.50	28.84	1002536
2015-09-28	28.76	29.75	28.50	28.84	1436095
2015-09-29	28.96	29.09	26.03	26.17	1535330
2015-09-30	26.60	27.37	26.00	26.49	1743693
2015-10-01	26.57	26.81	25.05	25.60	1047520
2015-10-02	25.09	26.61	24.82	26.60	881282
2015-10-05	26.77	28.97	26.77	28.35	1325307
2015-10-06	27.92	29.84	27.66	29.66	1293327
2015-10-07	30.08	30.90	28.98	30.26	1314807
2015-10-08	30.67	31.98	30.34	31.89	1359538
2015-10-09	32.16	32.35	31.31	31.90	820219
2015-10-12	32.33	32.52	30.16	30.82	648884
2015-10-13	30.80	31.74	30.24	30.99	881761
2015-10-14	31.00	31.60	30.34	30.71	731859
2015-10-15	30.89	31.03	30.10	31.00	680141
2015-10-16	31.25	31.25	29.88	30.94	804499
2015-10-19	30.60	31.02	29.54	29.70	710103
2015-10-20	29.32	31.25	29.32	30.49	803360
2015-10-21	30.34	30.56	29.25	29.32	612208
2015-10-22	29.62	31.35	29.49	30.87	1286857
2015-10-23	25.17	27.79	24.80	27.67	4032638
2015-10-26	27.37	27.79	26.22	26.41	1575934
2015-10-27	26.01	26.26	25.21	25.64	1084769
2015-10-28	25.64	26.73	25.50	26.69	1412610
2015-10-29	26.35	26.87	26.11	26.13	720101
2015-10-30	26.05	26.35	25.50	25.50	1019405
2015-11-02	25.64	27.17	25.49	26.83	816356
2015-11-03	26.73	28.64	26.70	27.22	1575341
2015-11-04	26.01	29.85	25.36	28.67	4013720
2015-11-05	28.50	28.66	26.55	27.33	1719140
2015-11-06	27.14	27.85	25.73	27.59	1114096
2015-11-09	27.01	27.54	26.31	26.73	773290
2015-11-10	26.34	26.56	24.93	25.29	1191800
2015-11-11	25.25	25.28	23.73	23.97	1499078
2015-11-12	23.43	23.98	23.00	23.37	1049421
2015-11-13	23.14	23.23	22.40	22.86	1117868
2015-11-16	22.24	23.10	22.24	22.99	747658
2015-11-17	23.00	23.19	22.15	22.58	987983
2015-11-18	22.87	24.04	22.85	23.41	1101900
2015-11-19	23.54	23.75	22.91	23.13	636016
2015-11-20	23.31	23.58	23.02	23.08	612365
2015-11-23	22.97	24.40	22.78	23.78	1154912
2015-11-24	23.84	24.10	23.27	23.75	927552
2015-11-25	23.66	25.41	23.44	25.18	1039909
2015-11-27	25.18	25.20	24.23	24.38	443088
2015-11-30	24.41	25.41	24.26	25.00	1175628
2015-12-01	24.70	25.38	24.34	24.67	928636
2015-12-02	24.57	25.19	24.57	24.99	662324
2015-12-03	25.18	25.86	24.81	25.12	969265
2015-12-04	25.18	25.53	24.75	25.09	914572
2015-12-07	25.00	25.00	23.81	24.53	781107
2015-12-08	24.23	25.10	23.94	24.75	685800
2015-12-09	24.56	25.58	24.52	24.91	892670
2015-12-10	24.86	25.97	24.61	25.58	736446
2015-12-11	25.16	25.34	23.92	24.26	1268781
2015-12-14	23.62	24.31	23.08	23.52	1003760
2015-12-15	23.78	24.88	23.55	24.61	893256
2015-12-16	24.65	25.59	23.81	24.88	1145055
2015-12-17	24.96	26.29	24.95	25.85	1846134
2015-12-18	25.79	26.21	25.42	25.82	1074963
2015-12-21	25.82	26.09	24.50	24.99	916467
2015-12-22	24.92	25.66	24.51	25.52	675096
2015-12-23	25.59	26.99	25.58	26.78	684268
2015-12-24	26.75	27.69	26.70	26.79	445611
2015-12-28	26.70	26.86	24.99	25.18	926036
2015-12-29	25.15	25.57	24.25	24.81	932768
2015-12-30	24.48	25.13	23.80	23.98	930919
2015-12-31	23.88	24.46	23.36	23.48	1131217
2016-01-04	23.25	24.91	23.08	24.55	1388028
2016-01-05	24.82	24.86	23.80	24.56	768632
2016-01-06	24.38	24.56	23.51	23.61	911128
2016-01-07	23.20	23.48	22.00	22.44	1107411
2016-01-08	22.71	23.48	21.50	21.77	1277504
2016-01-11	22.19	22.44	20.74	21.00	1175057
2016-01-12	21.31	21.76	20.03	20.57	859382
2016-01-13	20.50	21.18	19.30	19.52	1506274
2016-01-14	19.64	20.00	18.88	19.12	1496990
2016-01-15	18.61	18.90	17.85	18.67	1004797
2016-01-19	18.95	18.96	17.36	17.59	943723
2016-01-20	17.23	17.62	16.26	17.21	1559325
2016-01-21	17.29	18.88	17.00	18.07	2331923
2016-01-22	18.51	18.93	17.56	17.85	1191894
2016-01-25	17.85	17.85	16.50	16.81	2042414
2016-01-26	16.28	16.46	14.88	16.13	3407188
2016-01-27	16.08	16.97	15.67	16.12	1431345
2016-01-28	16.23	16.74	15.21	15.24	1275052
2016-01-29	15.38	16.43	15.37	16.30	1200979
2016-02-01	16.20	16.52	15.41	16.16	1790022
2016-02-02	16.10	16.18	15.63	15.66	751378
2016-02-03	15.86	16.52	15.71	16.43	937251
2016-02-04	16.42	17.68	16.40	16.99	1565297
2016-02-05	16.85	17.37	16.36	16.84	919439
2016-02-08	16.65	16.80	15.50	16.09	1070226
2016-02-09	15.77	16.38	15.35	15.94	838211
2016-02-10	16.00	16.29	15.38	15.51	894966
2016-02-11	15.90	16.24	15.46	15.51	1507266
2016-02-12	15.75	15.96	14.48	15.61	892116
2016-02-16	15.91	16.77	15.47	16.66	814797
2016-02-17	16.83	17.70	16.72	17.11	741307
2016-02-18	17.18	17.65	16.75	17.56	842023
2016-02-19	17.39	17.91	16.92	17.60	880604
2016-02-22	17.84	19.02	17.76	18.49	980696
2016-02-23	18.98	18.98	17.72	17.90	607873
2016-02-24	17.59	18.32	16.92	18.28	561629
2016-02-25	18.20	18.64	17.63	18.11	608421
2016-02-26	18.32	19.23	18.29	18.85	790295
2016-02-29	19.15	19.49	18.73	18.85	745416
2016-03-01	19.04	20.56	18.85	20.27	1674117
2016-03-02	20.15	21.67	19.76	20.89	1772953
2016-03-03	23.17	25.07	21.93	24.53	5697997
2016-03-04	25.24	29.60	25.10	27.64	5623839
2016-03-07	26.23	27.82	24.51	27.82	2996339
2016-03-08	27.71	27.71	24.82	24.89	1632705
2016-03-09	25.24	26.00	24.69	25.44	895442
2016-03-10	25.52	26.42	23.36	25.44	1939670
2016-03-11	23.95	24.37	23.01	24.19	1092960
2016-03-14	24.19	24.19	24.19	24.19	500
2016-03-15	24.80	25.00	22.04	22.19	1864780
2016-03-16	22.25	23.34	22.11	23.10	1357913
2016-03-17	23.16	24.05	22.90	23.71	1000201
2016-03-18	23.98	25.34	23.98	25.01	1448735
2016-03-21	24.98	25.88	24.65	24.98	1150331
2016-03-22	24.78	25.80	24.63	25.44	805258
2016-03-23	25.70	25.70	23.12	23.25	1242900
2016-03-24	23.25	23.25	23.10	23.80	478
2016-03-28	23.96	24.15	23.53	23.86	205306
2016-03-29	23.75	25.41	23.25	25.14	743323
2016-03-30	25.40	25.84	24.69	25.13	897130
2016-03-31	24.99	26.10	24.80	25.13	912860
2016-04-01	25.52	25.76	25.13	25.40	596695
2016-04-04	25.40	27.76	25.38	27.65	1974590
2016-04-05	27.50	28.00	26.63	27.15	1252585
2016-04-06	27.25	27.57	26.56	27.25	1104024
2016-04-07	27.25	28.26	27.08	27.28	816222
2016-04-08	27.54	28.05	26.40	26.51	783277
2016-04-11	26.64	27.23	26.33	27.06	908234
2016-04-12	27.94	27.94	26.21	27.27	703622
2016-04-13	27.30	28.01	27.10	27.71	980685
2016-04-14	28.91	30.46	28.40	29.35	3615023
2016-04-15	28.40	28.67	25.29	25.48	4017379
2016-04-18	25.42	26.53	25.11	26.14	1433865
2016-04-19	26.25	27.27	25.79	25.82	901164
2016-04-20	25.74	27.75	25.56	26.66	1325163
2016-04-21	26.70	27.83	26.70	27.29	831222
2016-04-22	26.89	27.80	25.90	26.21	1748382
2016-04-25	26.21	26.44	25.59	25.83	819948
2016-04-26	25.46	26.22	24.92	26.00	715257
2016-04-27	25.84	27.21	25.60	27.13	839260
2016-04-28	26.88	27.67	25.59	25.73	1020519
2016-04-29	25.72	26.04	24.35	24.47	1115690
2016-05-02	24.67	24.89	23.14	23.83	1246282
2016-05-03	23.58	23.67	22.17	22.84	1305950
2016-05-04	22.84	22.96	21.82	21.87	1364496
2016-05-05	22.40	22.40	20.85	21.28	1818058
2016-05-06	20.88	21.28	20.00	21.06	2021451
2016-05-09	23.55	23.55	19.81	20.79	3932880
2016-05-10	20.65	22.28	20.59	21.69	2144584
2016-05-11	21.39	22.02	21.00	21.14	1111082
2016-05-12	21.32	21.68	19.73	20.01	1290857
2016-05-13	20.60	21.71	20.03	20.37	1147607
2016-05-16	20.64	21.10	20.37	20.66	724238
2016-05-17	20.28	21.78	19.85	21.06	1046311
2016-05-18	20.46	21.35	20.04	20.43	1035924
2016-05-19	20.24	20.42	19.40	19.74	1398519
2016-05-20	19.80	20.30	19.76	20.16	772057
2016-05-23	20.10	20.90	20.06	20.46	780356
2016-05-24	21.11	22.65	21.05	22.08	1641406
2016-05-25	22.18	22.55	21.65	22.33	995672
2016-05-26	22.86	23.30	22.34	22.77	793692
2016-05-27	22.76	23.30	22.23	22.26	706800
2016-05-31	22.30	23.12	22.27	22.82	736292
2016-06-01	22.42	22.93	22.23	22.88	602349
2016-06-02	22.45	23.34	22.38	23.29	713432
2016-06-03	23.19	23.40	22.67	23.05	547867
2016-06-06	22.93	23.77	22.86	23.68	611983
2016-06-07	23.80	24.17	22.97	23.00	983837
2016-06-08	22.90	23.49	22.80	22.95	519133
2016-06-09	22.80	22.89	21.90	21.90	954288
2016-06-10	21.50	21.71	20.63	21.05	1323461
2016-06-13	20.84	21.88	20.80	21.19	1026783
2016-06-14	21.04	21.56	20.92	21.45	763659
2016-06-15	21.62	22.60	21.50	22.04	1010284
2016-06-16	21.73	22.21	20.80	21.55	666926
2016-06-17	21.50	22.85	21.42	22.10	892899
2016-06-20	22.49	22.90	22.28	22.35	589410
2016-06-21	22.29	22.73	22.05	22.55	424393
2016-06-22	22.46	22.86	21.77	21.80	536926
2016-06-23	22.02	23.32	21.97	23.26	1091381
2016-06-24	21.66	22.67	21.25	21.59	1743264
2016-06-27	21.29	21.48	19.92	20.02	1148844
2016-06-28	20.46	21.14	20.14	20.91	981809
2016-06-29	21.05	22.07	20.91	21.83	1048618
2016-06-30	21.90	23.10	21.80	22.89	1136583
2016-07-01	23.15	23.50	22.62	22.79	1095763
2016-07-05	22.43	22.63	21.82	22.34	745026
2016-07-06	22.08	22.37	21.71	22.04	821357
2016-07-07	22.25	22.39	22.03	22.25	846012
2016-07-08	22.45	23.25	22.22	23.19	1120356
2016-07-11	23.50	23.51	22.54	22.54	885452
2016-07-12	22.91	23.68	22.76	23.57	979654
2016-07-13	23.67	24.14	23.29	23.47	729783
2016-07-14	23.67	24.30	23.44	23.54	1386273
2016-07-15	23.55	23.96	22.73	23.29	858272
2016-07-18	21.55	21.92	20.13	21.17	3834183
2016-07-19	21.00	21.09	20.17	20.35	1740655
2016-07-20	20.37	20.71	20.32	20.52	1001195
2016-07-21	20.40	21.09	20.08	20.15	764521
2016-07-22	20.12	20.62	19.77	20.05	535200
2016-07-25	20.20	20.36	19.47	19.65	964948
2016-07-26	19.74	20.25	19.57	20.15	687857
2016-07-27	20.22	20.64	20.00	20.40	579854
2016-07-28	20.54	20.69	20.14	20.43	806238
2016-07-29	20.46	21.03	20.17	20.94	1002734
2016-08-01	21.09	21.13	19.80	20.09	1115039
2016-08-02	19.85	20.20	19.31	19.36	1000611
2016-08-03	20.01	20.91	19.70	20.40	3311531
2016-08-04	22.00	22.00	19.36	19.55	2398694
2016-08-05	19.52	20.45	19.39	20.15	1312867
2016-08-08	20.20	21.59	20.16	20.90	1123749
2016-08-09	21.02	21.05	20.44	20.74	734769
2016-08-10	20.69	21.37	20.65	20.91	751462
2016-08-11	21.01	21.28	20.70	21.18	592218
2016-08-12	21.01	21.63	20.76	20.99	871260
2016-08-15	21.00	21.40	20.75	21.29	1001791
2016-08-16	21.29	21.50	20.86	21.32	859064
2016-08-17	21.30	21.70	20.91	21.36	756587
2016-08-18	21.46	22.00	21.28	21.78	682575
2016-08-19	21.60	21.90	21.40	21.77	426207
2016-08-22	21.65	23.31	21.55	22.40	1525550
2016-08-23	22.53	22.68	22.00	22.53	596720
2016-08-24	22.68	23.85	22.51	23.17	1478339
2016-08-25	23.12	23.43	22.92	23.19	974280
2016-08-26	23.33	23.88	22.87	23.05	768807
2016-08-29	23.22	23.31	22.91	23.04	466895
2016-08-30	22.91	23.26	22.72	22.79	507696
2016-08-31	22.51	22.79	21.21	21.34	1104000
2016-09-01	22.00	22.00	20.88	21.33	888884
2016-09-02	21.58	22.37	21.41	21.93	900794
2016-09-06	23.00	23.73	22.72	22.76	2300463
2016-09-07	23.00	23.07	21.75	21.97	1261963
2016-09-08	21.85	22.69	21.78	22.31	893044
2016-09-09	22.01	22.20	21.65	21.69	828668
2016-09-12	21.50	21.58	20.91	21.52	807355
2016-09-13	21.22	21.55	20.64	21.36	1024256
2016-09-14	21.27	21.89	21.13	21.53	673289
2016-09-15	21.75	22.27	21.66	22.03	949268
2016-09-16	21.93	22.39	21.54	21.71	651756
2016-09-19	21.88	22.35	21.78	22.00	796876
2016-09-20	22.14	22.19	21.80	21.99	693563
2016-09-21	22.02	22.37	21.94	22.22	693226
2016-09-22	22.48	22.60	22.20	22.45	711738
2016-09-23	22.54	22.59	21.89	22.03	598895
2016-09-26	22.13	23.36	22.12	22.96	1490738
2016-09-27	23.02	23.38	22.63	23.04	699831
2016-09-28	23.10	24.13	23.07	23.85	1165834
2016-09-29	23.71	24.28	23.65	23.95	1036715
2016-09-30	24.20	25.16	24.00	24.09	1584967
2016-10-03	24.41	24.45	23.63	23.78	942632
2016-10-04	23.99	24.22	23.40	23.72	675149
2016-10-05	23.87	24.44	23.84	24.33	779646
2016-10-06	24.35	24.44	23.86	24.14	533219
2016-10-07	24.12	24.27	23.23	23.27	788056
2016-10-10	23.39	23.83	23.31	23.74	401644
2016-10-11	23.82	23.99	22.69	22.76	621963
2016-10-12	22.86	22.95	21.96	22.00	583156
2016-10-13	21.26	21.82	20.83	21.23	1329507
2016-10-14	21.37	21.73	20.47	20.79	940571
2016-10-17	20.72	20.93	19.91	20.59	803232
2016-10-18	20.60	20.93	20.34	20.39	618240
2016-10-19	20.39	20.74	20.00	20.35	538473
2016-10-20	20.27	20.44	19.95	20.30	585929
2016-10-21	20.27	20.90	19.81	19.93	1173537
2016-10-24	19.97	20.33	19.97	20.06	525032
2016-10-25	20.11	20.20	19.62	19.75	581102
2016-10-26	19.68	20.25	19.64	19.92	557931
2016-10-27	19.94	20.17	19.36	19.45	707651
2016-10-28	19.47	19.69	18.94	19.00	671837
2016-10-31	18.86	19.29	18.77	19.12	692630
2016-11-01	19.23	19.34	18.75	18.95	938138
2016-11-02	18.86	19.03	18.36	18.56	961072
2016-11-03	18.81	19.42	18.52	18.74	1104875
2016-11-04	18.69	18.91	18.20	18.28	856377
2016-11-07	18.41	19.44	18.41	19.07	928676
2016-11-08	19.01	19.19	18.53	19.04	545505
2016-11-09	18.65	19.68	18.50	19.62	937463
2016-11-10	19.92	20.59	19.67	19.95	1231140
2016-11-11	19.95	21.09	19.91	20.98	1025927
2016-11-14	21.00	21.05	19.70	20.50	1960513
2016-11-15	18.36	19.10	16.93	17.95	8123585
2016-11-16	17.81	18.62	17.45	17.98	2547285
2016-11-17	18.03	18.70	17.55	18.66	1585793
2016-11-18	18.63	18.90	18.41	18.64	1036089
2016-11-21	18.58	18.98	18.45	18.65	858085
2016-11-22	18.72	19.20	18.66	19.18	1094245
2016-11-23	19.13	19.29	18.94	19.18	595359
2016-11-25	19.18	19.18	18.73	19.02	377657
2016-11-28	18.89	19.00	18.39	18.60	991825
2016-11-29	18.56	18.70	18.12	18.17	880111
2016-11-30	18.26	18.43	17.93	18.05	536584
2016-12-01	18.05	18.27	17.36	17.53	963342
2016-12-02	17.43	17.92	17.42	17.83	632955
2016-12-05	18.00	19.09	18.00	19.05	1462579
2016-12-06	19.06	19.30	18.91	19.15	890699
2016-12-07	18.97	19.00	18.74	18.94	926092
2016-12-08	18.90	19.71	18.72	19.62	813591
2016-12-09	19.65	19.91	19.51	19.63	815597
2016-12-12	19.58	19.81	19.16	19.74	750997
2016-12-13	19.80	20.13	19.52	19.96	976110
2016-12-14	19.86	19.90	19.04	19.13	1057316
2016-12-15	19.12	19.49	18.61	19.03	637365
2016-12-16	19.08	19.56	18.80	19.08	791477
2016-12-19	18.95	19.25	18.83	19.06	529574
2016-12-20	19.02	19.13	18.28	18.68	722258
2016-12-21	18.57	18.79	18.10	18.25	531080
2016-12-22	18.18	18.21	17.73	17.83	546594
2016-12-23	17.83	18.17	17.78	17.89	498508
2016-12-27	17.67	18.06	17.61	17.77	608594
2016-12-28	17.77	17.77	16.95	17.01	980954
2016-12-29	16.95	17.09	16.45	16.67	969190
2016-12-30	16.63	16.81	16.37	16.54	876131
2017-01-03	16.88	17.93	16.88	17.89	1901558
2017-01-04	18.00	18.57	18.00	18.21	1007759
2017-01-05	18.18	18.49	17.63	17.77	560690
2017-01-06	17.94	18.17	17.72	17.98	446386
2017-01-09	18.01	19.05	17.89	18.75	1121163
2017-01-10	19.59	19.93	18.69	18.78	1242041
2017-01-11	18.88	19.12	18.63	18.87	506325
2017-01-12	18.79	18.98	18.24	18.84	419296
2017-01-13	18.90	19.49	18.90	19.37	593356
2017-01-17	19.35	19.52	19.11	19.44	620249
2017-01-18	19.44	19.69	19.27	19.45	489000
2017-01-19	19.42	20.30	19.16	19.88	952040
2017-01-20	19.90	20.24	19.71	19.76	721827
2017-01-23	19.81	19.91	19.16	19.61	622352
2017-01-24	19.57	20.09	19.54	19.87	696172
2017-01-25	19.71	20.20	19.71	20.00	700287
2017-01-26	20.16	20.24	19.81	19.91	456561
2017-01-27	19.96	20.09	19.51	19.65	387836
2017-01-30	19.62	19.69	19.19	19.48	564942
2017-01-31	19.42	19.75	19.28	19.72	437728
2017-02-01	19.85	20.17	19.42	19.67	559777
2017-02-02	19.72	19.88	19.56	19.66	416836
2017-02-03	19.73	20.09	19.73	19.92	588718
2017-02-06	19.81	20.13	19.59	19.60	488813
2017-02-07	19.80	19.97	19.36	19.64	542201
2017-02-08	19.60	19.82	19.36	19.71	533202
2017-02-09	19.75	20.93	19.75	20.85	1030904
2017-02-10	21.34	21.67	21.01	21.25	1113441
2017-02-13	21.45	21.94	21.10	21.87	953385
2017-02-14	21.91	22.13	21.74	21.97	720148
2017-02-15	22.00	22.11	21.27	21.57	871362
2017-02-16	21.50	21.75	20.80	20.91	768136
2017-02-17	20.83	21.21	20.68	21.20	531380
2017-02-21	21.24	21.48	20.62	21.14	856830
2017-02-22	21.02	21.16	20.69	20.85	463038
2017-02-23	20.86	20.91	20.53	20.71	599251
2017-02-24	20.63	20.70	20.12	20.43	599067
2017-02-27	20.44	21.02	20.36	20.94	458545
2017-02-28	20.89	20.89	19.70	19.77	1172827
2017-03-01	19.93	20.26	19.80	20.15	580799
2017-03-02	19.89	20.16	19.50	19.52	646934
2017-03-03	19.45	19.93	19.14	19.35	540376
2017-03-06	19.30	19.89	19.21	19.55	754787
2017-03-07	19.50	19.64	19.30	19.49	573788
2017-03-08	19.59	20.25	19.44	20.06	1218837
2017-03-09	18.50	19.44	18.06	18.17	2524143
2017-03-10	18.25	18.76	18.04	18.71	1064308
2017-03-13	18.77	19.66	18.74	19.65	1122643
2017-03-14	19.52	19.52	18.94	19.35	886504
2017-03-15	19.38	19.79	19.20	19.72	605171
2017-03-16	19.83	20.21	19.74	20.16	476785
2017-03-17	20.16	20.44	20.02	20.26	685199
2017-03-20	20.34	20.45	19.97	20.33	677547
2017-03-21	20.36	20.77	19.50	19.58	862534
2017-03-22	19.50	19.59	18.79	18.79	736592
2017-03-23	18.80	19.16	18.70	19.15	568167
2017-03-24	19.24	19.50	19.07	19.19	336468
2017-03-27	18.98	19.53	18.75	19.44	433741
2017-03-28	19.34	19.78	19.25	19.66	347152
2017-03-29	19.60	20.29	19.33	20.11	493246
2017-03-30	20.12	20.34	20.05	20.29	553020
2017-03-31	20.30	20.73	20.19	20.49	666301
2017-04-03	20.64	20.69	20.12	20.25	456631
2017-04-04	20.14	20.34	19.84	19.91	424574
2017-04-05	20.04	20.40	19.87	19.96	455024
2017-04-06	20.08	20.43	19.91	20.41	431543
2017-04-07	20.26	20.62	20.20	20.46	371375
2017-04-10	20.45	21.18	20.28	20.77	703567
2017-04-11	20.59	21.10	20.56	21.10	387477
2017-04-12	21.10	21.37	20.81	21.00	489622
2017-04-13	20.98	21.29	20.85	21.00	398920
2017-04-17	21.02	21.40	20.89	21.30	435232
2017-04-18	22.10	23.81	22.05	23.77	3140046
2017-04-19	23.66	24.15	23.18	23.92	1340897
2017-04-20	24.00	24.80	23.92	24.31	1228592
2017-04-21	24.28	24.30	24.00	24.03	718339
2017-04-24	24.08	24.58	24.00	24.04	1071575
2017-04-25	24.07	24.47	24.07	24.37	694637
2017-04-26	24.37	25.38	24.23	25.30	1014123
2017-04-27	25.23	25.29	24.69	24.83	733104
2017-04-28	24.92	24.92	24.66	24.76	540138
2017-05-01	24.96	25.64	24.77	25.52	604088
2017-05-02	25.53	25.89	25.31	25.85	744417
2017-05-03	25.85	26.51	25.67	26.13	1026721
2017-05-04	26.15	26.44	25.11	25.64	1210062
2017-05-05	25.79	26.55	25.64	26.51	774359
2017-05-08	26.51	27.25	26.33	27.22	807274
2017-05-09	27.22	28.00	26.61	27.86	1173827
2017-05-10	27.87	29.38	27.87	29.15	1493973
2017-05-11	29.00	29.94	28.64	29.66	1459289
2017-05-12	29.55	30.26	28.92	29.96	1274339
2017-05-15	28.56	30.75	28.55	29.93	2909512
2017-05-16	28.00	30.88	26.83	30.66	4481878
2017-05-17	29.58	30.55	27.28	27.80	3597284
2017-05-18	27.22	28.44	27.05	28.01	1489925
2017-05-19	28.15	28.46	27.68	27.98	1157074
2017-05-22	28.06	28.73	27.85	28.66	1076413
2017-05-23	28.80	29.00	27.84	28.24	883957
2017-05-24	28.24	28.68	27.97	28.05	836689
2017-05-25	28.35	28.60	27.96	28.35	773390
2017-05-26	28.27	28.50	27.86	28.14	540666
2017-05-30	28.05	28.24	27.05	27.07	832771
2017-05-31	27.07	27.07	26.22	26.90	941889
2017-06-01	27.00	27.88	26.92	27.83	756721
2017-06-02	27.83	28.09	27.30	27.77	540874
2017-06-05	27.60	27.89	27.43	27.60	367470
2017-06-06	27.36	27.86	27.21	27.65	625133
2017-06-07	27.69	28.24	27.31	27.65	677156
2017-06-08	27.70	28.40	27.42	28.35	651229
2017-06-09	28.39	28.88	26.43	26.51	883432
2017-06-12	26.40	26.69	25.42	26.26	837056
2017-06-13	26.54	26.85	26.05	26.67	483978
2017-06-14	26.70	26.97	25.93	26.20	482956
2017-06-15	25.66	26.56	25.50	26.41	493761
2017-06-16	26.30	26.75	26.11	26.32	603913
2017-06-19	26.62	27.74	26.50	27.58	533890
2017-06-20	27.61	27.76	26.82	27.03	373272
2017-06-21	26.90	27.71	26.59	27.25	591394
2017-06-22	27.26	28.15	27.20	27.71	727192
2017-06-23	27.73	27.95	27.54	27.61	662303
2017-06-26	26.03	26.54	24.09	24.39	2312205
2017-06-27	24.34	24.76	24.05	24.16	804021
2017-06-28	24.22	24.60	23.49	24.23	697678
2017-06-29	24.20	24.20	23.11	24.06	778875
2017-06-30	24.26	24.26	23.22	23.31	519121
2017-07-03	23.42	23.51	22.94	23.39	369076
2017-07-05	23.39	23.51	23.01	23.46	516141
2017-07-06	23.22	23.47	22.69	22.81	530949
2017-07-07	22.95	23.69	22.86	23.09	389191
2017-07-10	23.04	23.69	23.04	23.51	450054
2017-07-11	23.56	24.17	23.18	23.93	415912
2017-07-12	24.04	24.53	23.84	24.19	495756
2017-07-13	24.30	24.36	23.60	23.65	615972
2017-07-14	23.66	24.24	23.20	24.00	582389
2017-07-17	23.96	24.18	23.57	23.71	321696
2017-07-18	23.69	24.46	23.60	23.76	610312
2017-07-19	23.88	24.35	23.71	24.01	380970
2017-07-20	24.10	24.10	23.20	23.60	452753
2017-07-21	23.80	24.13	23.34	24.11	535220
2017-07-24	24.20	24.48	23.99	24.36	359292
2017-07-25	24.31	25.17	24.25	25.11	481303
2017-07-26	25.16	25.35	24.66	24.74	480505
2017-07-27	24.76	25.23	24.19	24.56	521208
2017-07-28	24.36	24.69	24.14	24.39	260156
2017-07-31	24.39	24.48	23.63	23.99	379707
2017-08-01	24.14	24.39	23.93	24.34	348732
2017-08-02	24.40	24.58	23.71	24.25	374475
2017-08-03	23.40	23.83	23.03	23.25	970091
2017-08-04	22.61	23.72	22.61	23.50	347190
2017-08-07	23.52	23.61	22.55	22.59	880529
2017-08-08	22.59	23.07	22.25	22.39	1426552
2017-08-09	23.05	23.84	21.75	22.29	1306387
2017-08-10	23.15	23.45	21.95	22.25	1291002
2017-08-11	22.47	23.20	22.35	22.95	728206
2017-08-14	23.18	23.28	22.79	22.88	462534
2017-08-15	22.99	23.04	22.06	22.22	740979
2017-08-16	22.15	22.32	21.86	21.88	559731
2017-08-17	21.81	22.22	21.28	21.39	979120
2017-08-18	21.34	21.55	20.92	20.95	637792
2017-08-21	20.96	21.31	20.67	21.09	689274
2017-08-22	21.13	21.87	21.12	21.75	410947
2017-08-23	21.78	22.09	21.55	21.89	377002
2017-08-24	21.99	22.00	21.56	21.74	400162
2017-08-25	21.80	22.20	21.66	21.73	285757
2017-08-28	21.82	22.00	21.62	21.97	248433
2017-08-29	21.76	22.74	21.66	22.52	563224
2017-08-30	22.55	22.86	22.50	22.57	372814
2017-08-31	22.58	22.78	22.33	22.38	312049
2017-09-01	22.36	22.97	22.36	22.71	314969
2017-09-05	22.63	23.22	22.46	22.88	364225
2017-09-06	23.04	23.13	22.46	22.93	261853
2017-09-07	22.95	23.12	22.56	23.05	317018
2017-09-08	23.03	23.20	22.51	22.70	306543
2017-09-11	22.86	23.40	22.86	23.32	368251
2017-09-12	23.37	24.17	23.37	23.87	535006
2017-09-13	23.79	24.01	23.44	23.93	347827
2017-09-14	23.68	24.21	23.51	23.74	451499
2017-09-15	23.65	24.19	23.51	24.06	556069
2017-09-18	24.23	24.43	23.51	23.68	333606
2017-09-19	23.80	24.06	23.62	23.66	262750
2017-09-20	23.57	23.57	22.76	22.91	561349
2017-09-21	22.85	23.08	22.53	22.77	309106
2017-09-22	22.61	23.08	22.53	22.94	213732
2017-09-25	22.75	22.80	21.90	22.41	339355
2017-09-26	22.58	22.70	22.22	22.63	193915
2017-09-27	22.69	23.55	22.60	23.49	408684
2017-09-28	23.49	23.55	22.62	22.79	448016
2017-09-29	22.86	23.15	22.70	23.12	508320
2017-10-02	23.33	24.38	23.09	24.38	712628
2017-10-03	24.42	24.64	24.24	24.53	594398
2017-10-04	24.57	25.00	24.17	24.30	685512
2017-10-05	24.37	24.43	23.81	24.13	463076
2017-10-06	24.05	24.05	23.41	23.64	356042
2017-10-09	23.64	23.74	23.23	23.39	243734
2017-10-10	23.41	23.52	22.48	22.59	796908
2017-10-11	22.50	22.99	22.21	22.92	497100
2017-10-12	22.92	23.65	22.87	23.11	658054
2017-10-13	22.34	22.34	20.45	21.41	2611405
2017-10-16	21.64	22.20	21.30	21.35	1592853
2017-10-17	21.30	21.37	20.69	20.82	778110
2017-10-18	21.65	22.29	21.25	21.99	2035037
2017-10-19	22.00	22.04	20.69	20.95	1776768
2017-10-20	21.76	23.45	21.67	23.21	2535605
2017-10-23	23.39	23.39	22.32	22.77	1359056
2017-10-24	22.76	23.90	22.76	23.47	850919
2017-10-25	23.47	23.88	22.60	22.78	586472
2017-10-26	22.97	23.17	22.51	22.71	414555
2017-10-27	22.81	22.91	21.91	22.08	1022318
2017-10-30	22.10	22.48	21.93	22.13	584225
2017-10-31	22.25	22.60	22.02	22.52	638648
2017-11-01	21.06	22.21	20.78	20.98	1982780
2017-11-02	20.83	21.02	20.10	20.64	1319374
2017-11-03	20.60	21.26	20.41	21.23	1006279
2017-11-06	21.15	21.62	20.60	21.31	703094
2017-11-07	21.27	21.87	21.12	21.26	896274
2017-11-08	21.17	21.22	20.30	21.21	694969
2017-11-09	21.00	21.15	20.47	20.80	392768
2017-11-10	20.71	21.04	20.40	20.45	870453
2017-11-13	20.23	20.49	19.56	20.12	2014367
2017-11-14	22.06	23.75	20.01	20.98	5403096
2017-11-15	20.90	20.99	20.24	20.36	1080317
2017-11-16	20.69	21.15	20.61	20.85	1063589
2017-11-17	20.91	21.17	20.70	20.98	674009
2017-11-20	21.11	21.56	20.72	21.31	628379
2017-11-21	21.52	22.22	21.43	22.12	724499
2017-11-22	22.17	22.57	21.81	22.16	436522
2017-11-24	22.29	22.33	21.91	22.15	347058
2017-11-27	22.10	22.51	21.94	22.36	471133
2017-11-28	22.37	22.83	21.97	22.70	749075
2017-11-29	22.78	22.89	21.83	22.11	620028
2017-11-30	22.23	22.32	21.61	21.78	447681
2017-12-01	21.74	21.99	20.86	21.71	502762
2017-12-04	21.75	22.18	20.70	20.76	809001
2017-12-05	20.79	21.57	20.79	21.43	580413
2017-12-06	21.27	21.53	20.77	21.15	444422
2017-12-07	21.18	21.87	21.15	21.52	546482
2017-12-08	21.61	21.61	21.18	21.27	390626
2017-12-11	21.35	21.64	20.86	20.94	508018
2017-12-12	21.01	21.75	20.98	21.52	616428
2017-12-13	21.48	21.75	21.42	21.59	570023
2017-12-14	21.55	22.48	21.55	21.68	577280
2017-12-15	21.83	22.52	21.71	22.45	1028535
2017-12-18	22.69	22.95	21.60	21.85	1066163
2017-12-19	21.90	22.02	21.41	21.44	750447
2017-12-20	21.63	21.74	21.14	21.27	428504
2017-12-21	21.25	21.60	21.25	21.38	475572
2017-12-22	21.24	21.35	20.57	20.83	551239
2017-12-26	20.69	20.70	20.13	20.45	460322
2017-12-27	20.50	20.88	20.40	20.51	527826
2017-12-28	20.61	20.75	19.83	20.02	1020116
2017-12-29	20.01	20.21	19.55	19.96	788963
2018-01-02	20.33	20.74	20.05	20.74	429560
2018-01-03	20.96	21.29	20.84	21.20	505569
2018-01-04	21.35	21.47	20.95	21.14	559398
2018-01-05	21.29	21.38	20.83	21.11	482306
2018-01-08	21.10	21.29	20.70	21.21	471678
2018-01-09	21.35	21.55	20.90	21.34	421705
2018-01-10	21.24	21.65	21.11	21.62	588275
2018-01-11	21.61	22.31	21.53	22.29	705605
2018-01-12	22.29	23.43	22.29	23.24	814414
2018-01-16	23.52	24.20	23.07	23.30	1440932
2018-01-17	23.37	23.53	22.31	22.40	882439
2018-01-18	22.40	22.83	22.05	22.79	520682
2018-01-19	22.82	23.25	22.71	22.82	545401
2018-01-22	22.91	23.06	22.37	22.69	514879
2018-01-23	22.70	23.25	22.49	22.68	953292
2018-01-24	22.78	23.04	22.03	22.47	615089
2018-01-25	22.50	22.63	22.15	22.38	440287
2018-01-26	22.38	22.45	21.67	22.29	537035
2018-01-29	22.11	22.28	21.81	21.96	647861
2018-01-30	21.80	21.85	21.24	21.38	648746
2018-01-31	21.50	21.76	21.19	21.39	360232
2018-02-01	21.30	21.48	21.07	21.36	473100
2018-02-02	21.22	21.41	20.15	20.21	635093
2018-02-05	20.00	20.38	19.37	19.46	945176
2018-02-06	18.91	20.25	18.47	20.10	910118
2018-02-07	20.07	20.53	19.92	20.38	570115
2018-02-08	20.66	20.89	19.57	19.81	622225
2018-02-09	20.03	20.09	19.05	19.62	990415
2018-02-12	19.67	19.99	19.40	19.86	529317
2018-02-13	19.71	20.31	19.67	20.21	490871
2018-02-14	19.98	20.91	19.92	20.76	494059
2018-02-15	20.96	21.45	20.76	21.17	502724
2018-02-16	21.16	21.37	20.94	21.03	354585
2018-02-20	20.97	21.49	20.97	21.35	416037
2018-02-21	21.35	21.87	21.34	21.49	536497
2018-02-22	21.54	21.71	21.16	21.25	363588
2018-02-23	21.32	21.66	21.19	21.44	327097
2018-02-26	21.51	22.24	21.50	22.24	527909
2018-02-27	22.34	22.64	21.76	21.82	1032168
2018-02-28	21.03	21.25	18.12	18.23	4301338
2018-03-01	18.57	19.35	18.00	18.73	2703346
2018-03-02	18.42	20.43	18.35	20.34	1498850
2018-03-05	20.18	21.93	20.09	21.81	1632915
2018-03-06	22.00	22.96	21.95	22.68	2256887
2018-03-07	22.41	23.17	21.97	22.14	1138458
2018-03-08	22.16	22.76	22.13	22.63	610447
2018-03-09	22.91	23.15	22.25	22.49	943766
2018-03-12	22.48	22.76	22.23	22.28	942585
2018-03-13	22.35	22.73	22.30	22.52	733156
2018-03-14	22.58	22.61	22.12	22.23	462552
2018-03-15	22.39	22.65	21.89	22.13	505764
2018-03-16	22.09	22.37	21.97	22.28	553123
2018-03-19	22.15	22.24	21.36	21.76	459446
2018-03-20	21.84	22.33	21.63	21.91	272189
2018-03-21	21.81	22.20	21.58	21.80	388089
2018-03-22	21.51	21.77	21.01	21.07	434347
2018-03-23	21.12	21.31	20.16	20.16	686571
2018-03-26	20.61	20.77	19.95	20.56	385425
2018-03-27	20.60	20.79	19.97	20.03	377719
2018-03-28	19.95	20.08	19.52	19.75	566547
2018-03-29	19.93	20.53	19.64	20.18	1436684
2018-04-02	20.01	20.15	19.53	19.69	691516
2018-04-03	19.91	19.93	19.23	19.58	642561
2018-04-04	19.05	19.67	18.40	19.62	1189117
2018-04-05	19.80	20.07	19.60	19.73	370382
2018-04-06	19.47	19.77	19.13	19.45	517456
2018-04-09	19.60	19.75	19.35	19.36	531111
2018-04-10	19.70	20.25	19.53	20.04	499081
2018-04-11	19.90	20.53	19.77	20.26	349178
2018-04-12	20.41	20.80	20.29	20.49	365679
2018-04-13	20.58	20.69	20.16	20.61	354310
2018-04-16	20.77	21.05	20.54	20.94	406373
2018-04-17	21.01	21.63	21.01	21.28	619518
2018-04-18	21.43	21.93	21.22	21.51	781195
2018-04-19	21.46	21.51	20.88	21.11	531160
2018-04-20	21.04	21.57	20.94	21.52	391328
2018-04-23	21.59	21.63	21.00	21.17	299559
2018-04-24	21.22	21.34	20.42	20.65	401370
2018-04-25	20.69	20.82	20.42	20.66	431969
2018-04-26	19.01	19.91	18.70	19.48	1315047
2018-04-27	19.50	19.64	18.78	19.01	784123
2018-04-30	19.05	19.50	19.00	19.17	443956
2018-05-01	19.10	19.93	19.10	19.86	677584
2018-05-02	18.03	18.22	17.30	17.86	4153957
2018-05-03	17.87	18.02	17.17	17.35	2056032
2018-05-04	17.59	18.10	17.27	17.97	1491734
2018-05-07	18.00	18.89	18.00	18.62	1045029
2018-05-08	18.63	19.53	18.60	19.51	779015
2018-05-09	19.55	20.44	19.33	20.42	844020
2018-05-10	20.48	20.95	20.28	20.62	1442335
2018-05-11	20.68	20.89	20.10	20.22	505002
2018-05-14	20.24	20.33	19.79	19.84	594903
2018-05-15	19.57	20.48	19.51	20.43	481158
2018-05-16	20.51	20.51	19.86	19.96	603355
2018-05-17	19.92	20.27	19.75	19.90	588418
2018-05-18	19.93	20.14	19.90	19.98	242977
2018-05-21	20.17	20.38	19.96	20.11	328980
2018-05-22	20.19	20.30	19.85	19.87	280873
2018-05-23	19.73	19.84	19.46	19.78	569878
2018-05-24	19.76	19.76	19.14	19.25	510798
2018-05-25	19.28	19.45	18.99	19.00	398361
2018-05-29	18.48	19.32	18.30	18.95	529185
2018-05-30	18.95	19.22	18.60	18.85	878651
2018-05-31	18.88	19.04	18.45	18.60	702017
2018-06-01	18.78	19.14	18.62	18.81	461354
2018-06-04	18.88	19.66	18.85	19.16	703844
2018-06-05	19.14	19.72	19.14	19.65	619564
2018-06-06	19.71	19.95	19.40	19.95	377093
2018-06-07	19.97	20.14	19.50	19.71	407824
2018-06-08	19.66	19.92	19.51	19.68	344234
2018-06-11	19.74	20.62	19.74	20.54	695782
2018-06-12	20.58	20.97	20.25	20.37	513401
2018-06-13	20.41	20.72	20.06	20.08	509162
2018-06-14	20.10	20.46	19.90	20.08	338613
2018-06-15	19.97	20.17	19.63	20.16	745756
2018-06-18	20.00	20.52	19.94	20.47	333040
2018-06-19	20.19	20.38	19.61	20.14	537067
2018-06-20	20.46	20.55	20.05	20.50	433403
2018-06-21	20.57	20.67	18.81	19.01	971786
2018-06-22	19.12	19.43	18.87	19.00	1399147
2018-06-25	18.97	19.17	18.53	18.91	571207
2018-06-26	18.78	19.34	18.75	19.05	464699
2018-06-27	19.04	19.27	18.52	18.53	456437
2018-06-28	18.53	18.99	18.42	18.91	311243
2018-06-29	19.05	19.54	19.05	19.14	1460095
2018-07-02	18.92	19.70	18.81	19.70	359848
2018-07-03	19.77	19.92	19.43	19.62	339950
2018-07-05	19.75	20.19	19.71	20.10	679390
2018-07-06	20.10	20.72	19.76	20.61	563714
2018-07-09	20.71	21.22	20.39	21.16	653363
2018-07-10	21.19	21.20	19.85	19.98	1038250
2018-07-11	19.79	20.20	19.70	20.18	426142
2018-07-12	20.29	20.61	20.19	20.50	515355
2018-07-13	20.45	20.79	20.31	20.47	308890
2018-07-16	20.47	20.63	20.08	20.25	319938
2018-07-17	20.20	20.68	20.00	20.48	410377
2018-07-18	20.57	20.77	20.26	20.60	332754
2018-07-19	20.59	21.12	20.33	21.05	486764
2018-07-20	20.98	21.50	20.86	21.26	470570
2018-07-23	21.20	21.24	20.51	21.23	358289
2018-07-24	21.30	21.38	19.45	19.51	1050414
2018-07-25	19.55	20.20	19.55	20.08	409943
2018-07-26	19.84	20.22	19.56	19.90	348735
2018-07-27	19.89	19.89	18.91	19.29	477116
2018-07-30	19.33	19.52	18.92	19.10	527829
2018-07-31	19.10	19.52	18.99	19.42	549086
2018-08-01	20.41	21.98	20.12	21.30	1766954
2018-08-02	21.38	22.35	21.07	22.26	953806
2018-08-03	22.30	22.35	21.69	21.96	544824
2018-08-06	22.02	22.70	21.96	22.48	505851
2018-08-07	22.43	22.70	22.13	22.44	498215
2018-08-08	23.13	23.74	22.83	23.18	1941501
2018-08-09	23.03	23.79	22.66	23.31	1390092
2018-08-10	23.19	24.25	22.82	24.14	1160411
2018-08-13	24.00	24.14	22.89	22.99	567454
2018-08-14	23.00	23.93	22.78	23.83	607091
2018-08-15	23.70	24.20	23.42	23.52	692549
2018-08-16	23.62	24.36	23.62	24.10	578315
2018-08-17	24.00	24.00	23.18	23.60	396089
2018-08-20	23.63	25.12	23.31	24.87	900998
2018-08-21	24.99	26.17	24.87	25.73	1568876
2018-08-22	25.60	25.82	24.75	24.99	801038
2018-08-23	25.26	25.35	24.77	24.93	383773
2018-08-24	25.00	25.28	24.72	24.93	387175
2018-08-27	25.03	25.39	24.77	25.15	463470
2018-08-28	24.92	25.59	24.84	25.36	418239
2018-08-29	25.43	26.00	24.90	25.69	581533
2018-08-30	25.55	25.94	25.21	25.62	523713
2018-08-31	25.63	25.71	24.76	24.95	393755
2018-09-04	24.50	24.50	23.57	24.16	863790
2018-09-05	24.16	24.25	23.69	23.73	673421
2018-09-06	23.71	23.86	23.02	23.16	545552
2018-09-07	22.94	23.57	22.33	23.10	426295
2018-09-10	23.24	23.50	22.78	23.14	415843
2018-09-11	23.00	23.38	22.75	23.36	295798
2018-09-12	23.27	23.60	22.69	23.48	348874
2018-09-13	23.60	24.00	23.18	23.25	326707
2018-09-14	23.24	23.69	22.97	22.99	297193
2018-09-17	22.99	23.18	22.58	22.60	329490
2018-09-18	22.59	23.83	22.50	23.66	589207
2018-09-19	23.70	24.00	23.44	23.89	454327
2018-09-20	24.00	24.43	23.79	24.13	490983
2018-09-21	24.13	24.35	23.00	23.05	874928
2018-09-24	22.98	23.27	22.71	23.27	240951
2018-09-25	23.50	24.03	23.33	23.43	283695
2018-09-26	23.46	23.59	22.93	23.09	283017
2018-09-27	23.31	23.38	22.96	23.11	191974
2018-09-28	23.01	23.36	22.93	23.11	261612
2018-10-01	23.33	23.55	22.22	22.41	403541
2018-10-02	22.40	22.57	21.76	22.03	334566
2018-10-03	22.24	23.33	21.83	22.56	626764
2018-10-04	22.46	22.59	22.03	22.28	519293
2018-10-05	22.29	22.46	21.63	22.05	418177
2018-10-08	22.00	22.13	21.33	21.77	473833
2018-10-09	21.76	22.12	21.48	21.76	236715
2018-10-10	21.63	21.69	20.50	20.52	415430
2018-10-11	20.25	20.82	19.78	19.90	668352
2018-10-12	20.46	20.58	19.84	20.30	379483
2018-10-15	20.21	20.70	19.91	20.44	280675
2018-10-16	20.65	21.14	20.49	21.04	342875
2018-10-17	21.00	21.34	20.79	21.08	249465
2018-10-18	20.93	21.07	20.29	20.32	289873
2018-10-19	20.40	20.58	19.97	20.07	408303
2018-10-22	20.20	20.58	20.12	20.37	245228
2018-10-23	19.85	20.62	19.81	20.47	355311
2018-10-24	20.35	20.77	19.77	19.79	638741
2018-10-25	19.92	20.22	19.81	20.07	349148
2018-10-26	19.71	20.29	19.43	19.77	684339
2018-10-29	20.00	20.20	18.91	19.14	519022
2018-10-30	19.10	20.14	19.10	20.10	322936
2018-10-31	19.67	20.15	18.92	19.06	742732
2018-11-01	21.21	24.11	21.00	22.85	2523306
2018-11-02	23.33	24.44	22.64	24.11	1135591
2018-11-05	24.10	24.70	23.36	23.50	720370
2018-11-06	23.46	24.08	23.16	23.77	361499
2018-11-07	23.80	24.36	23.55	24.16	515962
2018-11-08	24.05	24.41	23.73	24.31	337607
2018-11-09	24.32	24.32	23.44	23.76	417811
2018-11-12	23.60	23.60	22.65	23.03	370966
2018-11-13	23.01	23.47	22.67	22.79	408513
2018-11-14	23.05	23.33	22.12	22.15	483325
2018-11-15	22.00	22.20	21.25	21.96	1102557
2018-11-16	21.59	22.56	21.52	22.40	548953
2018-11-19	22.33	22.61	21.32	21.50	482736
2018-11-20	21.05	21.46	20.59	20.86	658957
2018-11-21	21.01	21.52	20.97	21.14	330203
2018-11-23	21.01	21.50	21.01	21.29	104660
2018-11-26	21.51	22.10	21.41	22.03	336076
2018-11-27	21.94	21.94	21.27	21.41	317648
2018-11-28	21.43	21.88	21.07	21.84	229243
2018-11-29	21.85	21.88	21.42	21.63	292546
2018-11-30	21.48	21.61	21.06	21.39	242245
2018-12-03	21.85	21.85	21.27	21.73	317674
2018-12-04	21.64	21.64	20.70	20.71	327440
2018-12-06	20.35	20.80	20.24	20.75	316927
2018-12-07	20.65	20.82	20.16	20.25	351368
2018-12-10	20.19	20.49	19.67	20.14	491807
2018-12-11	20.18	20.61	19.97	20.30	288523
2018-12-12	20.59	21.34	20.52	20.70	455648
2018-12-13	20.72	20.93	19.96	20.12	311752
2018-12-14	19.85	20.14	19.46	19.55	262770
2018-12-17	19.44	19.65	18.81	18.88	612476
2018-12-18	19.09	19.14	18.40	18.66	533970
2018-12-19	18.63	19.50	18.41	19.35	1183731
2018-12-20	19.23	19.49	18.74	18.96	675217
2018-12-21	19.01	19.06	17.36	17.41	679499
2018-12-24	17.28	17.90	17.14	17.41	291982
2018-12-26	17.46	18.41	17.06	18.40	853014
2018-12-27	17.97	18.29	17.20	17.90	512647
2018-12-28	18.03	18.63	17.82	18.22	439292
2018-12-31	18.30	18.42	17.54	18.01	699414
2019-01-02	17.76	18.93	17.73	18.78	399029
2019-01-03	18.53	18.53	17.89	17.96	260645
2019-01-04	18.31	18.79	18.29	18.51	218777
2019-01-07	18.60	19.10	18.43	18.90	378277
2019-01-08	19.10	19.36	18.72	19.13	375148
2019-01-09	19.26	19.60	19.17	19.35	224255
2019-01-10	19.20	19.49	19.09	19.47	156029
2019-01-11	19.33	19.91	19.26	19.71	419051
2019-01-14	19.49	19.66	19.22	19.27	372271
2019-01-15	20.60	21.19	19.92	21.14	1759849
2019-01-16	21.29	21.62	20.82	20.92	649721
2019-01-17	20.88	21.25	20.55	20.95	464242
2019-01-18	21.01	21.43	20.86	21.28	413358
2019-01-22	21.20	21.32	20.40	20.57	383281
2019-01-23	20.65	21.17	20.65	21.05	423995
2019-01-24	21.03	21.75	21.03	21.53	498572
2019-01-25	21.91	22.46	21.51	22.32	576696
2019-01-28	22.00	22.44	21.70	22.28	365582
2019-01-29	23.74	25.18	23.72	24.07	1778614
2019-01-30	24.20	24.72	23.70	24.52	824080
2019-01-31	24.53	25.60	24.51	25.53	942296
2019-02-01	25.55	25.90	25.25	25.66	574580
2019-02-04	25.81	26.22	25.35	26.19	431984
2019-02-05	26.10	26.59	26.00	26.58	559810
2019-02-06	26.56	27.16	26.36	26.66	634990
2019-02-07	26.37	26.37	25.00	25.49	728914
2019-02-08	25.24	26.19	25.21	25.94	367996
2019-02-11	26.10	26.69	25.75	26.28	466767
2019-02-12	26.27	27.97	25.91	27.69	1238912
2019-02-13	27.73	28.33	27.59	27.95	1004034
2019-02-14	27.91	28.37	27.85	28.21	573780
2019-02-15	28.32	28.68	28.08	28.29	876044
2019-02-19	27.92	28.59	27.90	28.03	729734
2019-02-20	28.13	28.65	28.13	28.40	391630
2019-02-21	28.39	28.57	27.54	27.76	712433
2019-02-22	27.85	28.11	27.65	28.03	457516
2019-02-25	28.13	28.77	28.10	28.33	558587
2019-02-26	28.26	28.76	27.88	28.53	420398
2019-02-27	28.43	28.84	28.14	28.67	555923
2019-02-28	28.57	28.57	27.75	28.46	685607
2019-03-01	28.60	28.60	26.70	26.81	1608004
2019-03-04	26.79	27.34	26.56	27.12	905086
2019-03-05	27.04	27.14	26.78	27.00	578439
2019-03-06	26.90	27.00	26.62	26.66	780868
2019-03-07	24.00	24.50	22.50	22.95	2791800
2019-03-08	23.10	23.69	22.97	23.24	1047664
2019-03-11	23.23	24.05	23.11	23.76	522774
2019-03-12	23.84	23.99	23.66	23.82	482575
2019-03-13	23.89	24.38	23.83	24.15	566265
2019-03-14	24.11	24.28	23.53	23.88	485306
2019-03-15	23.88	24.12	23.75	23.80	820526
2019-03-18	23.93	23.97	23.27	23.90	391274
2019-03-19	24.05	24.24	23.76	23.85	445167
2019-03-20	23.93	24.16	23.50	23.90	308607
2019-03-21	23.91	24.57	23.56	24.39	340864
2019-03-22	24.24	24.43	23.36	23.41	670396
2019-03-25	23.38	23.49	22.55	23.38	466050
2019-03-26	23.59	23.75	23.33	23.53	283563
2019-03-27	23.60	23.71	23.10	23.41	345928
2019-03-28	23.41	23.84	23.40	23.55	228357
2019-03-29	23.81	23.93	23.59	23.82	215289
2019-04-01	24.00	24.42	24.00	24.38	312914
2019-04-02	24.37	24.78	24.23	24.59	448225
2019-04-03	24.76	25.25	24.68	25.02	422915
2019-04-04	24.97	25.17	24.29	24.66	324058
2019-04-05	24.73	25.30	24.56	25.22	442035
2019-04-08	25.00	25.00	24.55	24.78	342506
2019-04-09	24.72	24.88	24.36	24.37	254661
2019-04-10	24.32	24.51	24.10	24.51	414762
2019-04-11	24.54	24.67	24.28	24.44	224584
2019-04-12	24.60	24.88	24.37	24.60	244543
2019-04-15	24.65	24.85	24.44	24.49	408821
2019-04-16	24.60	24.77	24.32	24.37	319436
2019-04-17	24.48	24.57	23.84	24.06	303001
2019-04-18	24.01	24.01	23.47	23.81	308755
2019-04-22	23.71	23.81	23.41	23.71	242350
2019-04-23	23.68	24.34	23.64	24.05	285150
2019-04-24	24.09	24.20	23.75	23.82	214356
2019-04-25	23.70	23.75	23.20	23.28	383123
2019-04-26	23.21	23.49	22.91	23.42	319935
2019-04-29	23.37	23.61	23.17	23.22	322156
2019-04-30	23.18	23.29	22.82	23.25	336291
2019-05-01	23.41	23.60	22.90	22.95	446343
2019-05-02	24.14	24.53	22.78	23.81	690746
2019-05-03	24.09	25.96	23.88	25.69	955426
2019-05-06	25.64	25.90	25.12	25.69	928168
2019-05-07	25.36	25.49	24.55	24.87	716931
2019-05-08	23.82	24.69	23.53	24.55	575173
2019-05-09	24.19	24.19	23.50	23.97	407665
2019-05-10	23.76	24.38	23.56	24.11	320113
2019-05-13	23.35	23.50	22.43	22.54	424823
2019-05-14	22.75	23.41	22.73	23.29	304128
2019-05-15	23.00	23.66	22.40	23.54	285280
2019-05-16	23.53	24.11	23.29	23.89	356165
2019-05-17	23.58	23.86	23.37	23.39	200679
2019-05-20	22.99	23.11	22.63	22.76	398444
2019-05-21	23.06	23.55	22.90	23.46	262939
2019-05-22	23.32	23.53	22.93	23.15	209335
2019-05-23	22.73	22.80	21.95	22.43	372012
2019-05-24	22.54	22.94	22.42	22.62	167756
2019-05-28	22.57	22.65	22.10	22.11	226948
2019-05-29	22.05	22.15	21.59	22.02	388455
2019-05-30	22.11	22.58	22.01	22.49	294601
2019-05-31	22.04	22.06	21.55	21.91	352704
2019-06-03	21.82	22.20	21.79	22.02	303153
2019-06-04	22.27	22.72	22.27	22.64	238275
2019-06-05	22.78	22.91	22.34	22.73	252257
2019-06-06	22.92	22.92	22.29	22.49	269916
2019-06-07	22.72	22.96	22.54	22.89	234068
2019-06-10	23.03	23.44	22.58	22.63	284270
2019-06-11	22.83	22.94	22.08	22.16	340976
2019-06-12	22.16	22.56	21.98	22.25	304137
2019-06-13	22.40	22.92	22.25	22.80	460016
2019-06-14	22.63	22.73	22.19	22.52	338351
2019-06-17	22.66	23.50	22.64	23.28	312476
2019-06-18	23.45	24.03	23.25	23.53	344904
2019-06-19	23.67	23.71	23.20	23.59	242419
2019-06-20	23.95	23.95	23.57	23.73	270946
2019-06-21	23.64	25.28	23.44	24.93	1598134
2019-06-24	25.11	25.55	23.97	24.19	514327
2019-06-25	24.24	24.67	24.16	24.41	442470
2019-06-26	24.61	25.33	24.17	25.20	356566
2019-06-27	25.35	25.96	25.30	25.67	442159
2019-06-28	25.73	29.44	25.69	29.37	5222365
2019-07-01	29.00	29.52	27.80	28.32	1138134
2019-07-02	28.56	28.65	26.96	27.50	733615
2019-07-03	27.36	27.86	27.00	27.73	340004
2019-07-05	27.70	28.16	27.19	27.97	372170
2019-07-08	27.64	28.22	27.37	28.00	517678
2019-07-09	27.97	29.68	27.97	28.99	1031693
2019-07-10	29.07	29.32	28.40	29.25	662960
2019-07-11	29.31	30.02	28.57	29.33	742136
2019-07-12	29.38	29.50	28.66	29.26	628542
2019-07-15	29.28	29.62	28.98	29.29	403102
2019-07-16	29.22	30.60	29.04	29.88	934535
2019-07-17	30.00	30.19	28.59	29.49	914947
2019-07-18	29.36	29.36	28.51	29.06	747726
2019-07-19	29.07	29.21	28.44	28.45	682967
2019-07-22	28.49	28.92	28.42	28.77	492940
2019-07-23	28.99	29.05	28.26	28.59	425050
2019-07-24	28.41	29.09	28.10	29.02	462786
2019-07-25	28.88	29.02	28.36	28.67	464338
2019-07-26	28.86	29.45	28.76	29.27	508291
2019-07-29	28.78	28.78	27.99	28.49	861275
2019-07-30	28.22	28.43	27.69	28.40	879415
2019-07-31	27.75	29.35	26.80	27.89	1759927
2019-08-01	27.46	27.80	25.20	25.73	1581232
2019-08-02	25.18	25.63	24.31	24.64	798628
2019-08-05	24.16	24.44	23.80	24.37	926002
2019-08-06	24.68	24.70	23.81	24.19	705087
2019-08-07	23.81	24.25	23.57	24.17	853990
2019-08-08	23.88	24.26	23.67	24.21	506729
2019-08-09	24.05	24.20	23.76	23.83	422344
2019-08-12	23.70	23.70	23.25	23.38	402402
2019-08-13	23.39	23.90	23.06	23.14	462719
2019-08-14	22.82	22.82	22.08	22.34	441399
2019-08-15	22.32	22.38	21.80	22.19	453506
2019-08-16	22.33	22.75	22.26	22.72	490984
2019-08-19	23.14	23.41	22.83	22.99	492277
2019-08-20	22.81	22.98	22.35	22.76	407846
2019-08-21	23.02	23.14	22.59	22.89	392019
2019-08-22	23.01	23.38	22.87	23.22	431993
2019-08-23	23.19	23.22	22.50	22.62	821019
2019-08-26	22.91	22.97	22.17	22.60	505031
2019-08-27	22.70	22.76	22.16	22.25	483402
2019-08-28	22.17	22.76	22.08	22.73	464569
2019-08-29	23.10	23.67	23.02	23.55	504406
2019-08-30	23.60	24.06	23.56	23.82	586744
2019-09-03	23.67	23.84	23.12	23.47	595138
2019-09-04	23.77	24.09	23.47	24.05	667934
2019-09-05	24.36	24.96	24.22	24.33	472664
2019-09-06	24.37	24.42	23.97	24.09	276496
2019-09-09	24.19	24.51	24.00	24.44	451486
2019-09-10	24.33	25.04	24.12	24.90	450249
2019-09-11	25.03	25.52	24.81	25.47	500035
2019-09-12	25.33	25.39	24.27	24.82	497940
2019-09-13	24.91	25.48	24.64	24.86	437510
2019-09-16	24.50	24.97	24.14	24.62	401280
2019-09-17	24.47	24.75	24.07	24.68	253107
2019-09-18	24.63	24.74	23.25	23.47	425564
2019-09-19	23.44	23.91	23.19	23.27	433897
2019-09-20	23.17	23.54	22.80	22.82	621242
2019-09-23	22.86	23.17	22.65	22.97	335719
2019-09-24	22.96	23.13	21.68	21.72	607986
2019-09-25	21.69	21.94	21.27	21.88	464522
2019-09-26	21.82	21.82	21.23	21.43	476929
2019-09-27	21.53	21.74	21.09	21.16	291791
2019-09-30	21.12	21.49	20.81	21.31	307826
2019-10-01	21.31	21.70	20.42	20.43	405608
2019-10-02	20.26	20.28	19.84	20.25	477139
2019-10-03	20.17	20.22	19.59	19.99	465451
2019-10-04	20.03	20.22	19.75	19.95	276120
2019-10-07	19.72	20.21	19.65	19.83	228881
2019-10-08	19.50	19.57	19.03	19.26	375691
2019-10-09	19.47	19.70	19.34	19.58	305580
2019-10-10	19.57	19.92	19.37	19.84	507249
2019-10-11	20.03	20.57	19.92	20.22	501496
2019-10-14	20.14	20.58	20.07	20.42	386462
2019-10-15	20.48	20.93	20.39	20.65	397554
2019-10-16	20.63	21.21	20.48	20.62	535218
2019-10-17	20.71	20.71	20.32	20.49	266638
2019-10-18	20.33	20.58	19.91	20.54	678177
2019-10-21	19.90	20.39	18.88	19.64	608385
2019-10-22	19.69	20.20	19.38	19.89	487441
2019-10-23	19.68	19.79	19.48	19.56	492244
2019-10-24	19.60	19.68	19.20	19.30	493093
2019-10-25	19.33	20.35	19.17	20.23	476584
2019-10-28	20.30	20.88	20.30	20.71	374667
2019-10-29	20.85	21.20	20.73	20.82	749637
2019-10-30	20.93	20.93	20.12	20.39	343995
2019-10-31	20.36	20.95	20.18	20.68	534568
2019-11-01	20.83	21.40	20.66	21.01	475035
2019-11-04	21.37	21.48	21.06	21.23	392633
2019-11-05	21.38	21.94	21.26	21.32	678398
2019-11-06	21.44	21.68	20.72	20.83	664043
2019-11-07	21.16	21.27	20.65	20.81	366034
2019-11-08	20.69	21.09	20.57	21.04	316380
2019-11-11	20.86	21.07	20.65	20.68	584761
2019-11-12	20.71	21.07	20.56	20.69	670892
2019-11-13	19.00	19.55	18.00	18.38	2703615
2019-11-14	18.35	19.74	18.35	19.15	1504079
2019-11-15	19.24	19.49	18.71	19.11	532942
2019-11-18	19.00	19.25	18.80	18.94	645343
2019-11-19	19.06	19.12	18.47	18.64	707583
2019-11-20	18.50	18.72	18.22	18.62	833405
2019-11-21	18.84	18.84	18.34	18.55	623641
2019-11-22	18.74	19.10	18.60	18.69	499915
2019-11-25	18.87	19.23	18.70	19.19	421270
2019-11-26	19.15	19.29	18.52	18.55	662497
2019-11-27	18.59	18.69	18.33	18.47	464281
2019-11-29	18.48	18.57	18.17	18.44	372745
2019-12-02	18.42	18.63	17.98	18.11	527158
2019-12-03	17.82	18.28	17.70	18.25	632214
2019-12-04	18.42	18.62	18.35	18.42	366106
2019-12-05	18.56	18.85	18.43	18.53	677761
2019-12-06	18.72	19.13	18.62	19.04	444146
2019-12-09	18.98	19.35	18.87	19.28	561514
2019-12-10	19.21	19.65	19.20	19.46	544416
2019-12-11	19.59	20.09	19.50	20.05	599815
2019-12-12	20.05	20.82	19.89	20.75	652758
2019-12-13	20.76	20.93	20.27	20.38	546861
2019-12-16	20.47	20.71	20.34	20.40	389942
2019-12-17	20.41	20.90	20.20	20.90	438365
2019-12-18	20.90	21.46	20.78	21.13	629640
2019-12-19	21.25	21.63	21.13	21.23	497242
2019-12-20	21.39	21.39	20.52	20.52	784376
2019-12-23	20.51	21.02	20.23	20.90	320955
2019-12-24	20.91	20.91	20.42	20.52	123602
2019-12-26	20.44	20.81	20.36	20.72	377139
2019-12-27	20.86	20.90	20.42	20.48	226344
2019-12-30	20.53	20.53	19.80	19.84	347009
2019-12-31	19.77	20.52	19.77	20.23	373853
2020-01-02	20.49	20.50	19.93	20.14	308148
2020-01-03	19.80	20.03	19.72	19.76	310596
2020-01-06	19.50	19.83	19.22	19.74	478268
2020-01-07	19.70	20.15	19.51	20.06	423608
2020-01-08	20.12	21.34	20.12	20.93	711389
2020-01-09	20.90	21.13	20.39	20.51	416486
2020-01-10	20.54	20.58	20.06	20.50	339388
2020-01-13	20.73	21.34	20.42	21.22	731549
2020-01-14	21.22	21.45	20.67	21.02	531489
2020-01-15	21.12	21.79	20.95	21.07	579787
2020-01-16	21.13	21.91	20.91	21.89	708115
2020-01-17	21.95	22.21	21.57	21.77	602195
2020-01-21	21.95	21.96	21.45	21.77	595608
2020-01-22	21.78	22.04	21.65	21.67	396516
2020-01-23	21.65	21.97	21.16	21.60	480707
2020-01-24	21.62	21.81	20.02	20.09	891724
2020-01-27	19.68	19.87	18.94	19.58	817654
2020-01-28	19.69	20.03	19.32	19.40	725461
2020-01-29	19.32	19.39	18.80	19.00	761883
2020-01-30	18.68	18.98	18.43	18.88	571769
2020-01-31	18.81	18.81	17.93	17.98	1044835
2020-02-03	18.19	19.15	18.03	18.92	731749
2020-02-04	19.31	19.81	19.21	19.27	563429
2020-02-05	19.62	19.73	19.20	19.48	689201
2020-02-06	19.64	19.64	18.93	18.98	539191
2020-02-07	18.95	18.98	18.22	18.60	463719
2020-02-10	18.29	18.81	18.29	18.74	453771
2020-02-11	18.85	19.70	18.74	19.70	579432
2020-02-12	19.96	21.00	19.96	20.55	702518
2020-02-13	20.34	20.47	19.91	20.39	527970
2020-02-14	20.34	20.34	19.68	19.77	451102
2020-02-18	19.67	20.40	19.54	20.29	494788
2020-02-19	20.40	20.58	19.97	20.18	500599
2020-02-20	20.18	20.65	20.13	20.61	750308
2020-02-21	20.54	20.55	19.80	20.21	557464
2020-02-24	19.30	19.66	19.09	19.13	489613
2020-02-25	19.25	19.59	18.22	18.26	840445
2020-02-26	18.15	18.33	16.90	17.44	2021891
2020-02-27	16.95	17.01	15.12	15.15	1746800
2020-02-28	15.10	16.34	14.93	16.00	1174460
2020-03-02	16.03	16.39	15.49	16.06	1084607
2020-03-03	16.10	16.98	15.38	15.72	729731
2020-03-04	16.06	16.23	15.34	16.21	567804
2020-03-05	15.70	15.99	15.00	15.30	756229
2020-03-06	14.90	15.60	14.65	14.99	685935
2020-03-09	14.01	14.41	13.50	14.08	970094
2020-03-10	14.72	15.04	14.00	14.59	865973
2020-03-11	14.07	14.84	13.79	14.16	932977
2020-03-12	12.37	14.25	12.18	13.02	1097122
2020-03-13	13.80	14.55	12.96	14.50	1001575
2020-03-16	12.90	14.24	12.25	13.94	1020753
2020-03-17	14.14	16.99	13.72	15.94	1582909
2020-03-18	14.79	15.43	13.90	15.30	912079
2020-03-19	15.95	17.34	15.80	16.68	1286074
2020-03-20	17.44	17.45	16.75	17.14	1666145
2020-03-23	17.17	17.89	16.47	16.58	1245970
2020-03-24	17.09	17.30	14.90	15.31	1044914
2020-03-25	15.43	16.48	15.03	15.55	824224
2020-03-26	15.74	16.69	15.64	16.59	592499
2020-03-27	15.75	16.42	15.08	15.62	856329
2020-03-30	16.03	16.43	15.28	15.70	616507
2020-03-31	15.72	16.51	15.57	15.95	994260
2020-04-01	15.46	15.74	13.90	14.06	1114925
2020-04-02	13.98	14.37	13.61	14.16	959259
2020-04-03	14.20	14.76	13.50	13.79	846105
2020-04-06	14.46	16.10	14.31	16.00	845620
2020-04-07	16.30	16.47	14.64	14.80	824351
2020-04-08	15.10	15.65	14.76	15.58	603184
2020-04-09	15.77	16.60	15.65	16.59	656670
2020-04-13	16.59	16.60	15.72	16.08	567420
2020-04-14	16.63	16.76	16.30	16.49	296517
2020-04-15	15.87	16.01	15.43	15.63	444281
2020-04-16	15.79	15.99	15.41	15.93	357138
2020-04-17	16.34	16.87	16.04	16.73	420668
2020-04-20	16.40	17.81	16.35	17.11	601052
2020-04-21	16.76	16.99	16.03	16.11	506812
2020-04-22	16.54	16.64	15.84	15.97	561778
2020-04-23	15.91	16.60	15.83	16.10	900295
2020-04-24	16.28	16.39	15.66	16.09	549101
2020-04-27	16.43	18.06	16.30	17.67	883873
2020-04-28	18.32	18.44	16.85	17.04	626732
2020-04-29	17.80	19.45	17.27	19.40	962663
2020-04-30	19.07	19.20	17.56	17.70	911042
2020-05-01	17.23	17.29	16.35	16.48	672752
2020-05-04	16.22	17.32	16.03	17.30	417723
2020-05-05	17.44	17.72	16.52	16.66	488039
2020-05-06	17.18	18.26	16.80	17.90	857117
2020-05-07	18.08	18.33	16.85	16.88	621605
2020-05-08	17.12	17.94	17.00	17.80	823412
2020-05-11	17.56	17.87	17.08	17.18	1034362
2020-05-12	17.25	17.28	16.53	16.55	694322
2020-05-13	16.51	16.94	16.17	16.35	803600
2020-05-14	15.09	15.89	14.53	15.15	1790435
2020-05-15	15.30	16.30	15.20	16.18	1032613
2020-05-18	16.88	17.85	16.71	17.65	1083445
2020-05-19	17.48	17.59	16.52	17.05	794221
2020-05-20	17.39	17.67	16.96	17.33	723245
2020-05-21	18.06	18.60	17.63	18.19	1124776
2020-05-22	18.20	18.31	17.63	17.93	580861
2020-05-26	18.44	19.10	18.27	18.75	1200830
2020-05-27	19.00	19.14	18.26	18.91	942522
2020-05-28	18.84	19.11	18.08	18.15	624154
2020-05-29	18.00	18.15	17.32	17.86	687743
2020-06-01	17.81	18.66	17.71	17.99	994451
2020-06-02	18.08	20.55	17.81	20.30	2468637
2020-06-03	20.57	20.83	19.49	19.88	1303033
2020-06-04	19.74	19.88	18.90	19.00	904788
2020-06-05	19.47	19.66	19.02	19.11	1073344
2020-06-08	19.18	19.32	18.34	18.39	1375871
2020-06-09	18.10	19.31	18.03	18.75	1100820
2020-06-10	18.89	19.17	17.83	18.00	929962
2020-06-11	17.13	17.49	16.31	16.44	1254370
2020-06-12	16.87	17.15	16.28	16.69	835991
2020-06-15	16.41	17.50	16.00	17.24	925395
2020-06-16	17.89	17.89	16.85	17.30	1049204
2020-06-17	17.31	17.37	16.72	16.83	738508
2020-06-18	16.64	17.02	16.30	16.71	768208
2020-06-19	17.21	17.62	16.48	16.48	2175809
2020-06-22	16.57	17.08	16.19	16.84	1232019
2020-06-23	17.33	17.33	16.24	16.27	1346660
2020-06-24	16.25	16.42	15.53	15.74	1322222
2020-06-25	15.64	15.85	15.19	15.78	1391681
2020-06-26	15.70	15.79	15.02	15.22	7088776
2020-06-29	15.32	16.05	15.25	15.72	738582
2020-06-30	15.72	16.18	15.67	15.86	735270
2020-07-01	15.63	16.06	15.60	15.77	577302
2020-07-02	16.03	16.30	15.63	15.66	879768
2020-07-06	16.04	16.28	15.81	16.06	855518
2020-07-07	15.81	16.00	15.23	15.24	809519
2020-07-08	15.25	15.60	15.03	15.03	815862
2020-07-09	15.12	15.40	14.82	14.90	846482
2020-07-10	14.91	15.28	14.65	15.26	1013722
2020-07-13	15.58	15.75	14.98	15.01	931681
2020-07-14	15.00	15.14	14.67	14.90	609154
2020-07-15	15.21	15.86	15.10	15.52	869632
2020-07-16	15.25	15.47	15.06	15.35	790088
2020-07-17	15.35	15.79	15.35	15.67	482038
2020-07-20	15.70	16.18	15.42	15.96	860980
2020-07-21	16.25	16.44	15.52	15.83	760707
2020-07-22	15.82	15.97	15.43	15.58	504793
2020-07-23	15.58	15.96	15.52	15.66	515766
2020-07-24	15.47	15.58	14.93	15.13	688758
2020-07-27	15.13	15.81	15.06	15.59	792937
2020-07-28	15.60	15.87	15.20	15.30	415462
2020-07-29	15.30	15.38	15.04	15.08	510203
2020-07-30	15.00	15.25	14.61	15.01	823679
2020-07-31	15.18	15.27	14.80	14.98	570945
2020-08-03	15.02	15.51	14.88	15.26	809017
2020-08-04	15.21	15.83	15.10	15.82	1118988
2020-08-05	15.80	16.09	14.84	15.90	1681504
2020-08-06	15.32	16.03	15.01	15.59	1371043
2020-08-07	15.55	15.93	15.25	15.39	581846
2020-08-10	15.57	15.69	15.27	15.36	371449
2020-08-11	15.40	15.63	14.94	15.01	526510
2020-08-12	15.18	15.39	15.07	15.08	514192
2020-08-13	15.09	15.30	14.93	15.23	960580
2020-08-14	15.10	15.22	14.91	15.00	563168
2020-08-17	14.99	15.17	14.56	14.56	812595
2020-08-18	14.60	14.77	14.11	14.12	784129
2020-08-19	14.11	14.47	14.04	14.08	692804
2020-08-20	14.00	14.03	13.70	13.80	748133
2020-08-21	13.70	13.86	13.55	13.62	848972
2020-08-24	13.70	13.87	13.52	13.67	806592
2020-08-25	13.68	14.16	13.68	13.97	1218686
2020-08-26	14.00	14.52	14.00	14.30	1118947
2020-08-27	14.30	14.48	13.81	13.89	740125
2020-08-28	13.82	14.57	13.76	14.48	627022
2020-08-31	14.55	15.18	14.55	14.86	917243
2020-09-01	14.86	15.06	14.59	14.88	1014067
2020-09-02	14.85	15.33	14.82	15.08	1079844
2020-09-03	14.95	15.10	14.27	14.35	1216191
2020-09-04	14.38	14.56	13.54	14.04	1416146
2020-09-08	13.75	14.24	13.62	13.83	761362
2020-09-09	13.91	14.36	13.90	14.24	949154
2020-09-10	14.37	14.94	14.32	14.43	599981
2020-09-11	14.50	14.65	14.17	14.31	422705
2020-09-14	14.41	14.68	14.15	14.21	601273
2020-09-15	14.27	14.47	14.20	14.28	367795
2020-09-16	14.37	14.78	14.32	14.41	496555
2020-09-17	14.18	14.18	13.80	13.89	609043
2020-09-18	14.06	14.14	13.62	14.04	1277497
2020-09-21	13.74	13.81	13.11	13.32	944465
2020-09-22	13.33	13.39	13.03	13.17	545502
2020-09-23	13.23	13.43	12.68	12.70	774523
2020-09-24	12.14	12.37	11.89	12.07	1242035
2020-09-25	12.01	12.33	12.00	12.08	830462
2020-09-28	12.27	12.50	12.11	12.14	565079
2020-09-29	12.16	12.65	12.08	12.63	1070436
2020-09-30	12.65	12.95	12.38	12.47	887918
2020-10-01	12.51	12.75	12.42	12.51	817808
2020-10-02	12.14	12.48	12.12	12.36	1395610
2020-10-05	12.50	13.14	12.49	12.87	613028
2020-10-06	12.92	13.71	12.91	13.38	1018782
2020-10-07	13.48	14.37	13.34	14.13	1892614
2020-10-08	14.33	14.50	13.93	13.99	906337
2020-10-09	14.42	15.24	14.40	14.86	1441209
2020-10-12	15.12	15.28	14.51	14.79	1219219
2020-10-13	14.58	14.95	14.09	14.66	918750
2020-10-14	14.65	15.00	14.51	14.56	644610
2020-10-15	14.30	14.79	14.15	14.58	711688
2020-10-16	14.71	14.80	14.42	14.47	564760
2020-10-19	14.52	14.79	14.39	14.41	673907
2020-10-20	14.55	14.82	14.43	14.47	490810
2020-10-21	14.55	15.64	14.55	14.87	1007847
2020-10-22	14.89	15.72	14.82	15.56	1380313
2020-10-23	15.75	15.80	14.68	14.86	1054336
2020-10-26	14.59	14.63	13.56	13.65	1185275
2020-10-27	13.65	13.92	13.51	13.56	573040
2020-10-28	13.21	13.33	12.94	12.98	508485
2020-10-29	13.17	13.49	12.90	13.35	754644
2020-10-30	13.25	13.30	12.64	12.78	665648
2020-11-02	13.02	13.14	12.48	12.59	899726
2020-11-03	12.79	13.35	12.75	13.27	579938
2020-11-04	13.36	13.45	12.84	12.92	809764
2020-11-05	13.26	14.15	13.07	14.09	706490
2020-11-06	14.06	14.29	13.84	13.98	479866
2020-11-09	14.39	15.15	14.31	14.82	989057
2020-11-10	15.02	15.24	14.27	14.56	1047913
2020-11-11	14.60	14.98	14.32	14.88	1282955
2020-11-12	14.83	15.18	14.06	14.15	1413772
2020-11-13	14.11	14.24	13.67	13.90	993401
2020-11-16	14.01	14.13	13.42	13.64	1513722
2020-11-17	13.48	14.03	13.20	13.86	1167153
2020-11-18	13.80	14.32	13.76	14.04	777559
2020-11-19	13.99	14.11	13.77	13.86	790735
2020-11-20	13.84	14.10	13.82	13.89	681789
2020-11-23	14.03	14.33	13.86	13.98	931047
2020-11-24	14.08	15.26	14.08	15.18	1675240
2020-11-25	15.29	16.37	15.15	16.06	1607187
2020-11-27	16.01	16.23	15.72	16.18	529031
2020-11-30	16.26	17.85	16.20	17.10	2337107
2020-12-01	17.28	17.43	16.28	16.53	2042510
2020-12-02	16.30	17.56	16.29	17.40	1213294
2020-12-03	17.50	17.73	17.02	17.31	1084143
2020-12-04	17.50	18.20	17.27	18.02	1183307
2020-12-07	18.22	18.72	17.18	17.29	1437530
2020-12-08	17.22	18.07	17.22	17.61	910222
2020-12-09	18.10	19.66	17.95	19.08	3101664
2020-12-10	19.04	19.30	18.27	18.63	1764927
2020-12-11	18.34	19.09	18.17	18.26	1439979
2020-12-14	18.54	20.03	18.50	19.65	1843147
2020-12-15	19.90	19.97	19.34	19.65	1052613
2020-12-16	19.63	20.21	19.52	19.93	1261596
2020-12-17	20.21	21.02	19.98	20.96	1126596
2020-12-18	20.99	21.64	20.76	21.12	1249371
2020-12-21	20.37	21.53	20.00	21.16	966377
2020-12-22	21.17	22.79	21.17	22.59	1531007
2020-12-23	22.67	24.36	22.56	23.03	1601911
2020-12-24	23.23	23.39	21.39	21.61	913907
2020-12-28	21.98	22.24	21.03	21.09	4839326
2020-12-29	21.34	21.36	20.01	20.20	1403999
2020-12-30	20.50	20.90	20.42	20.68	1087386
2020-12-31	20.75	21.17	20.56	20.72	498949
2021-01-04	20.87	21.44	20.35	20.58	681035
2021-01-05	20.58	21.24	20.40	20.85	742825
2021-01-06	20.97	21.55	20.48	21.04	708699
2021-01-07	22.34	29.34	22.31	29.24	9271876
2021-01-08	27.82	31.40	26.70	28.13	5767364
2021-01-11	28.40	29.88	27.20	29.50	2907817
2021-01-12	29.75	30.21	26.82	27.33	2211278
2021-01-13	27.70	29.39	27.64	28.17	1592149
2021-01-14	28.44	32.81	28.26	32.77	3910932
2021-01-15	30.54	32.95	30.00	31.85	4350745
2021-01-19	32.87	35.84	32.60	35.84	3825400
2021-01-20	36.05	36.95	34.61	36.45	2435050
2021-01-21	36.87	37.13	34.76	36.04	1865073
2021-01-22	35.04	38.33	34.92	38.15	1920916
2021-01-25	39.42	41.15	38.15	40.00	2651378
2021-01-26	40.36	42.54	39.54	42.39	1725316
2021-01-27	39.75	46.49	39.25	45.12	3174868
2021-01-28	43.72	46.35	39.89	43.74	3335937
2021-01-29	43.16	45.18	41.46	41.51	1040592
2021-02-01	42.26	46.66	42.18	45.53	2069049
2021-02-02	45.95	48.41	44.10	46.50	1792487
2021-02-03	47.88	51.29	46.72	47.07	2174443
2021-02-04	47.50	50.01	45.98	47.52	2420710
2021-02-05	47.58	52.26	46.60	51.72	2504773
2021-02-08	51.99	56.95	50.86	54.37	3219402
2021-02-09	54.74	54.91	51.91	53.00	2513266
2021-02-10	53.30	54.00	49.00	50.63	1882989
2021-02-11	52.35	53.94	48.65	50.70	1532038
2021-02-12	49.74	50.85	47.28	50.10	1491490
2021-02-16	51.38	52.04	48.68	49.07	1578968
2021-02-17	50.33	51.53	47.62	48.59	1860415
2021-02-18	46.89	47.81	41.22	41.29	3683039
2021-02-19	42.72	46.12	42.51	43.92	3471197
2021-02-22	42.08	44.20	40.20	40.29	1845556
2021-02-23	36.47	36.94	31.35	35.56	4648097
2021-02-24	35.70	36.77	34.00	35.89	2021032
2021-02-25	35.90	38.20	34.01	34.17	2345003
2021-02-26	34.63	36.49	32.75	34.49	2083291
2021-03-01	40.74	41.91	36.09	36.28	4267765
2021-03-02	34.32	35.40	32.03	32.28	2298964
2021-03-03	27.71	29.30	26.01	26.80	10289704
2021-03-04	26.59	27.53	23.76	24.44	6150543
2021-03-05	25.07	25.12	21.03	23.69	5565752
2021-03-08	24.07	24.38	21.62	21.85	4045637
2021-03-09	23.61	25.17	23.09	24.43	7266207
2021-03-10	25.28	26.21	24.04	25.38	4363663
2021-03-11	26.58	28.33	26.25	28.14	3079752
2021-03-12	27.50	28.49	26.62	28.34	3062233
2021-03-15	28.89	30.50	28.27	29.76	2908416
2021-03-16	30.16	30.35	26.62	27.49	2112306
2021-03-17	26.20	28.83	25.31	28.35	1739239
2021-03-18	27.90	28.50	26.56	26.87	1320200
2021-03-19	26.92	27.82	26.08	27.81	2245748
2021-03-22	28.75	28.90	27.04	27.98	2252975
2021-03-23	28.01	28.23	25.30	25.77	2265815
2021-03-24	26.24	26.57	23.55	23.72	1874486
2021-03-25	22.55	25.17	22.40	24.96	2139274
2021-03-26	25.00	25.17	23.42	24.67	1444597
2021-03-29	24.75	24.88	23.44	23.74	870680
2021-03-30	23.51	25.28	22.86	25.08	1240523
2021-03-31	25.77	26.58	25.50	25.90	1423962
2021-04-01	27.13	27.13	25.13	25.26	1542838
2021-04-05	25.74	26.10	25.18	25.46	752742
2021-04-06	25.42	25.75	24.45	25.31	1166711
2021-04-07	24.96	25.25	23.61	23.84	1336336
2021-04-08	24.15	24.41	23.48	24.00	756318
2021-04-09	23.61	23.94	23.15	23.79	950300
2021-04-12	23.65	23.66	22.41	22.75	1305886
2021-04-13	23.19	24.16	22.71	23.88	1446778
2021-04-14	23.89	24.88	23.44	23.55	1152491
2021-04-15	24.09	24.90	22.45	22.62	1927198
2021-04-16	22.63	22.80	21.70	22.64	1504953
2021-04-19	22.23	22.33	20.64	21.19	2195585
2021-04-20	21.13	21.69	20.37	20.91	947384
2021-04-21	20.59	22.33	20.12	22.25	1269587
2021-04-22	22.55	23.56	22.05	22.93	1974549
2021-04-23	22.88	23.78	22.60	23.50	1030329
2021-04-26	24.00	24.66	23.55	24.55	870133
2021-04-27	24.70	24.92	24.06	24.26	1191989
2021-04-28	23.85	24.27	23.16	23.74	617461
2021-04-29	23.89	23.94	22.32	22.90	713667
2021-04-30	22.42	22.87	22.17	22.41	873757
2021-05-03	22.51	22.52	21.28	21.44	1257612
2021-05-04	21.12	21.25	20.35	20.88	1839084
2021-05-05	20.90	21.23	19.80	20.00	1776489
2021-05-06	19.79	19.88	18.78	19.57	1977585
2021-05-07	19.98	21.03	19.85	20.05	1361915
2021-05-10	19.75	19.75	18.65	18.65	1384058
2021-05-11	18.25	20.62	17.82	20.26	3158720
2021-05-12	19.63	20.11	19.20	19.44	1440926
2021-05-13	19.66	20.43	18.44	18.86	1412357
2021-05-14	19.31	19.98	18.93	19.80	1202870
2021-05-17	19.71	20.75	19.51	20.28	1433634
2021-05-18	20.32	21.90	20.03	21.13	2018398
2021-05-19	20.32	21.79	20.21	21.58	2072419
2021-05-20	21.68	21.94	21.01	21.45	1001128
2021-05-21	21.73	22.80	21.25	22.33	1343056
2021-05-24	22.43	22.88	21.98	22.52	1243961
2021-05-25	22.64	22.96	21.60	22.02	1262418
2021-05-26	22.29	23.51	22.16	23.23	1103256
2021-05-27	23.46	23.89	22.86	23.71	859633
2021-05-28	23.99	24.71	23.05	23.09	1411066
2021-06-01	23.39	23.59	22.65	23.19	899456
2021-06-02	23.29	24.69	23.25	24.51	1630362
2021-06-03	24.05	24.40	23.00	23.11	883794
2021-06-04	23.35	23.74	22.89	22.93	809615
2021-06-07	23.00	23.56	22.65	23.18	1053859
2021-06-08	23.64	24.11	22.88	23.21	751773
2021-06-09	23.52	23.72	22.53	22.59	692527
2021-06-10	22.49	22.92	22.11	22.73	880855
2021-06-11	22.89	23.43	22.70	22.81	737476
2021-06-14	22.85	23.28	22.43	22.49	1049045
2021-06-15	22.47	22.64	21.31	21.50	700510
2021-06-16	21.30	21.64	20.71	21.57	1014014
2021-06-17	21.51	22.60	21.19	22.15	1208184
2021-06-18	21.67	22.32	21.43	21.63	989032
2021-06-21	21.69	22.41	21.54	22.22	686927
2021-06-22	22.30	26.33	22.27	24.82	7083809
2021-06-23	24.83	26.15	23.88	25.56	2138358
2021-06-24	25.92	26.76	25.25	26.09	2682772
2021-06-25	25.97	27.47	25.58	26.49	2753465
2021-06-28	27.02	28.74	26.89	27.69	2291721
2021-06-29	27.71	28.08	25.62	25.83	1420324
2021-06-30	25.81	26.45	24.98	25.86	1902891
2021-07-01	26.00	26.44	24.42	25.14	1441198
2021-07-02	25.20	25.52	23.30	23.32	1582418
2021-07-06	23.62	24.48	22.67	24.10	1243327
2021-07-07	24.03	24.10	22.41	22.56	940620
2021-07-08	21.75	22.71	21.25	22.57	1287482
2021-07-09	22.68	23.07	22.06	22.86	809163
2021-07-12	22.79	23.12	21.70	22.02	1288311
2021-07-13	21.78	21.99	21.41	21.87	890351
2021-07-14	22.04	22.78	21.25	21.51	1243005
2021-07-15	21.51	21.71	20.37	20.68	1154902
2021-07-16	21.02	21.19	19.88	19.94	756595
2021-07-19	19.31	20.20	19.04	19.90	829273
2021-07-20	20.00	20.81	19.46	20.50	985920
2021-07-21	20.53	21.43	20.36	21.07	709514
2021-07-22	21.05	21.05	20.17	20.51	796092
2021-07-23	20.56	20.65	19.76	20.01	728034
2021-07-26	19.90	20.30	19.60	19.87	600017
2021-07-27	19.55	19.76	18.55	19.40	1039556
2021-07-28	19.61	20.52	19.61	20.27	738515
2021-07-29	20.38	20.64	19.95	20.12	427538
2021-07-30	19.75	20.24	19.68	19.74	596147
2021-08-02	19.99	20.07	19.58	19.88	514092
2021-08-03	19.86	19.97	19.11	19.64	621166
2021-08-04	19.46	20.36	19.32	19.70	740238
2021-08-05	23.27	23.27	21.34	21.89	2211996
2021-08-06	22.12	22.12	21.17	21.32	779667
2021-08-09	21.39	22.16	21.39	21.92	861082
2021-08-10	22.91	24.21	22.75	23.33	2191542
2021-08-11	23.38	23.75	22.38	22.93	973544
2021-08-12	23.45	24.60	23.21	23.74	1437032
2021-08-13	23.71	23.89	22.01	22.08	947368
2021-08-16	21.96	21.99	20.84	20.93	1144795
2021-08-17	20.56	21.16	19.71	20.25	1160731
2021-08-18	20.42	20.95	20.07	20.21	763074
2021-08-19	19.92	20.18	19.52	19.63	980021
2021-08-20	19.65	20.37	19.60	20.32	503272
2021-08-23	20.66	20.91	20.21	20.78	552551
2021-08-24	21.02	21.32	20.66	21.26	712166
2021-08-25	21.26	21.65	20.75	20.76	622989
2021-08-26	20.77	21.37	20.28	20.29	474093
2021-08-27	20.21	20.89	20.03	20.77	527783
2021-08-30	21.05	21.05	20.25	20.49	440628
2021-08-31	20.56	21.06	20.48	21.06	406729
2021-09-01	21.05	23.03	21.05	22.12	1179598
2021-09-02	22.20	23.86	22.19	23.21	1120233
2021-09-03	23.28	23.40	22.56	22.97	747543
2021-09-07	23.36	23.79	23.00	23.74	796684
2021-09-08	23.80	24.20	22.39	22.97	1166537
2021-09-09	22.85	24.42	22.70	23.83	976047
2021-09-10	24.07	24.31	23.31	23.43	646937
2021-09-13	23.46	23.53	22.45	22.80	838913
2021-09-14	22.89	23.40	22.01	22.26	707157
2021-09-15	22.35	22.70	21.88	22.68	611604
2021-09-16	22.58	23.45	22.56	23.11	709277
2021-09-17	23.19	23.65	22.79	23.65	1229971
2021-09-20	22.44	22.70	21.45	22.20	1131219
2021-09-21	22.33	22.57	21.75	21.85	706799
2021-09-22	22.19	22.95	22.16	22.68	632188
2021-09-23	22.83	23.29	22.58	22.77	796511
2021-09-24	22.45	22.56	21.91	22.30	710340
2021-09-27	22.37	23.18	21.92	23.08	547143
2021-09-28	22.59	22.66	21.64	21.66	990321
2021-09-29	21.85	21.99	21.23	21.59	909766
2021-09-30	21.67	22.18	21.50	21.52	415728
2021-10-01	21.92	22.29	21.06	22.22	951089
2021-10-04	22.01	22.43	21.29	21.71	885166
2021-10-05	21.91	22.96	21.71	22.55	1037941
2021-10-06	22.00	23.32	21.81	23.32	732692
2021-10-07	23.55	25.29	23.55	25.17	1556324
2021-10-08	25.20	26.99	25.08	26.35	1752249
2021-10-11	26.18	27.59	26.17	26.96	1332875
2021-10-12	27.07	27.88	26.65	27.00	1154041
2021-10-13	27.27	27.94	27.08	27.11	835586
2021-10-14	27.52	27.89	27.04	27.74	701819
2021-10-15	28.00	28.34	27.05	27.50	887244
2021-10-18	26.98	28.14	26.98	27.40	605455
2021-10-19	27.54	30.13	27.54	30.04	1288986
2021-10-20	30.11	30.93	28.85	29.43	1653436
2021-10-21	29.43	30.45	29.27	29.55	834474
2021-10-22	29.46	29.64	27.56	28.00	919620
2021-10-25	29.80	34.00	29.56	34.00	4345365
2021-10-26	33.40	33.75	31.46	31.98	1644757
2021-10-27	32.21	33.07	30.28	30.45	1027932
2021-10-28	30.60	31.38	30.41	30.93	1055942
2021-10-29	30.85	31.80	30.82	31.54	678960
2021-11-01	31.91	34.08	31.84	33.99	1554247
2021-11-02	33.80	33.99	32.60	33.40	821332
2021-11-03	33.13	33.61	31.89	32.09	1414458
2021-11-04	37.00	42.83	35.16	36.26	7358625
2021-11-05	34.00	36.00	33.41	34.67	1979459
2021-11-08	35.04	38.14	35.04	37.09	1506440
2021-11-09	36.65	37.43	35.30	36.18	1407367
2021-11-10	35.41	36.56	33.55	33.83	1181303
2021-11-11	34.14	34.58	33.25	33.48	765793
2021-11-12	33.94	34.08	32.60	33.24	905379
2021-11-15	33.37	34.02	32.61	33.05	597818
2021-11-16	32.85	33.01	32.03	32.79	591655
2021-11-17	32.82	33.00	30.29	30.73	1380235
2021-11-18	30.87	30.87	29.62	30.37	948196
2021-11-19	30.01	30.61	29.59	29.70	1135441
2021-11-22	29.64	29.71	27.61	27.96	1964311
2021-11-23	27.81	28.55	27.14	27.65	1449848
2021-11-24	27.40	28.22	27.06	28.06	789277
2021-11-26	26.82	27.65	26.50	27.00	603932
2021-11-29	27.66	27.85	26.34	27.02	876843
2021-11-30	26.71	27.34	25.95	26.99	983420
2021-12-01	27.52	27.70	25.20	25.24	1030918
2021-12-02	25.00	26.16	24.60	25.92	1024293
2021-12-03	25.68	25.77	23.85	24.22	1564601
2021-12-06	24.42	24.78	23.38	24.42	885494
2021-12-07	25.70	26.50	25.29	25.73	935858
2021-12-08	26.01	27.31	25.81	26.72	988261
2021-12-09	26.31	26.70	25.34	25.47	764050
2021-12-10	26.16	26.25	24.78	24.91	634034
2021-12-13	25.00	25.11	23.35	23.40	954263
2021-12-14	22.87	23.75	22.70	23.47	1001168
2021-12-15	23.49	24.68	22.96	24.48	1135122
2021-12-16	24.77	24.85	22.78	23.17	1314002
2021-12-17	22.76	24.46	22.52	24.45	1761306
2021-12-20	23.36	23.92	22.96	23.27	608300
2021-12-21	23.65	24.26	23.59	23.98	487271
2021-12-22	24.00	24.29	23.28	23.71	570266
2021-12-23	23.73	24.17	23.54	23.95	795474
2021-12-27	23.53	24.43	23.52	24.37	665659
2021-12-28	24.50	25.14	23.80	23.96	984942
2021-12-29	23.94	24.40	23.32	23.90	934819
2021-12-30	23.96	25.42	23.94	24.77	778114
2021-12-31	24.66	25.39	24.44	24.49	874551
2022-01-03	24.94	25.66	24.46	25.08	664016
2022-01-04	25.24	25.40	23.30	24.42	817139
2022-01-05	24.11	24.95	22.55	22.71	996215
2022-01-06	22.52	23.64	22.15	23.28	1137808
2022-01-07	23.16	24.64	22.98	23.82	671339
2022-01-10	23.27	24.00	22.60	23.77	776531
2022-01-11	23.77	24.78	23.46	24.66	672514
2022-01-12	24.97	25.27	24.25	24.62	868318
2022-01-13	24.83	25.39	23.81	23.88	781249
2022-01-14	23.36	24.19	23.23	24.04	779393
2022-01-18	23.60	24.39	23.07	23.07	978158
2022-01-19	23.16	23.83	22.09	22.12	1018465
2022-01-20	22.60	23.97	22.52	22.57	797031
2022-01-21	22.06	22.98	21.63	21.81	1305848
2022-01-24	20.09	22.11	19.56	22.05	1555649
2022-01-25	21.42	23.06	20.94	22.01	880584
2022-01-26	22.82	23.37	21.32	21.51	1088360
2022-01-27	22.08	22.61	20.93	21.07	698851
2022-01-28	21.01	21.96	20.43	21.91	772252
2022-01-31	22.30	23.87	22.11	23.84	868464
2022-02-01	24.03	24.80	23.25	24.15	871134
2022-02-02	24.38	25.13	23.15	23.69	617538
2022-02-03	22.76	23.46	22.34	22.94	676376
2022-02-04	22.84	23.85	22.27	23.58	506353
2022-02-07	23.76	24.50	23.42	24.03	587791
2022-02-08	24.03	24.88	23.88	24.68	739502
2022-02-09	25.14	26.33	24.63	26.33	1212651
2022-02-10	25.38	27.39	25.20	25.88	1080108
2022-02-11	25.94	27.28	25.02	25.34	715416
2022-02-14	25.20	26.63	24.98	26.00	796085
2022-02-15	26.59	27.91	26.52	27.89	696978
2022-02-16	27.66	28.00	27.05	27.74	564842
2022-02-17	27.34	27.48	26.08	26.45	616531
2022-02-18	26.32	26.73	25.47	25.85	540965
2022-02-22	25.19	25.96	24.19	24.67	839481
2022-02-23	24.49	26.47	22.55	22.59	1471518
2022-02-24	21.61	24.39	21.53	24.31	1350714
2022-02-25	24.46	24.52	23.32	24.18	953394
2022-02-28	23.95	25.25	23.81	25.08	785326
2022-03-01	25.80	26.30	23.41	23.66	868013
2022-03-02	23.71	24.28	23.15	23.97	516750
2022-03-03	24.12	24.12	22.72	22.94	607783
2022-03-04	22.42	23.33	21.76	21.90	733804
2022-03-07	21.86	23.04	21.85	22.50	699397
2022-03-08	22.48	24.35	22.22	23.38	734632
2022-03-09	23.89	24.30	23.45	24.00	851853
2022-03-10	23.50	23.83	22.95	23.78	432247
2022-03-11	23.97	24.48	23.15	23.18	554681
2022-03-14	22.92	23.48	21.67	21.71	626645
2022-03-15	21.79	22.86	21.40	22.83	528489
2022-03-16	23.31	24.90	23.01	24.84	730201
2022-03-17	24.44	25.34	23.95	25.09	575607
2022-03-18	24.63	25.93	24.63	25.43	712586
2022-03-21	25.18	25.45	24.28	24.73	455302
2022-03-22	24.83	25.55	24.47	25.14	577869
2022-03-23	24.80	25.30	24.42	24.48	374096
2022-03-24	24.69	25.24	23.90	25.23	530417
2022-03-25	25.16	25.30	24.02	24.63	452948
2022-03-28	24.95	25.23	24.17	25.21	424284
2022-03-29	25.51	27.34	25.51	27.17	924626
2022-03-30	27.26	27.64	26.17	26.23	662552
2022-03-31	26.19	26.48	25.22	25.39	407539
2022-04-01	25.66	25.91	24.89	25.53	407778
2022-04-04	25.80	26.44	25.41	25.67	737638
2022-04-05	25.50	25.56	23.86	24.13	609462
2022-04-06	23.39	23.68	22.69	23.02	650906
2022-04-07	23.12	23.52	22.16	22.80	483785
2022-04-08	22.58	22.58	21.62	21.74	407652
2022-04-11	21.45	21.99	20.90	21.59	582189
2022-04-12	22.19	22.69	21.49	21.64	521697
2022-04-13	21.64	22.24	21.31	22.16	457561
2022-04-14	22.21	22.32	21.47	21.51	557446
2022-04-18	21.45	21.64	20.88	21.12	497128
2022-04-19	21.23	22.32	21.15	21.57	476409
2022-04-20	21.73	21.77	21.06	21.22	552619
2022-04-21	21.60	22.10	20.01	20.23	747856
2022-04-22	20.15	20.80	19.83	19.99	571892
2022-04-25	19.75	20.95	19.70	20.84	690203
2022-04-26	20.57	20.79	19.42	19.54	685038
2022-04-27	19.55	20.14	19.40	19.51	500462
2022-04-28	19.72	20.19	18.93	19.66	834376
2022-04-29	19.34	20.41	19.32	19.39	603108
2022-05-02	19.17	20.24	18.89	20.20	750496
2022-05-03	20.21	20.69	19.92	20.32	479292
2022-05-04	20.40	21.18	19.69	21.02	1029818
2022-05-05	20.56	20.58	19.50	19.78	603382
2022-05-06	19.81	20.19	18.80	19.57	840154
2022-05-09	18.88	19.45	18.00	18.10	1150759
2022-05-10	18.47	19.26	16.86	18.00	1800377
2022-05-11	17.68	18.23	16.37	16.47	1559317
2022-05-12	16.04	17.93	15.86	16.71	1713592
2022-05-13	17.31	18.40	17.31	17.84	1174213
2022-05-16	17.90	18.04	16.92	17.12	1158700
2022-05-17	18.81	19.67	18.59	19.30	1831555
2022-05-18	18.76	19.70	18.58	18.86	888418
2022-05-19	18.70	19.34	18.63	18.72	794311
2022-05-20	18.73	19.44	17.80	18.67	777774
2022-05-23	18.82	19.02	18.16	18.41	614703
2022-05-24	18.11	18.16	17.40	17.66	661280
2022-05-25	17.54	18.56	17.45	18.31	562796
2022-05-26	18.17	19.31	18.17	19.12	721725
2022-05-27	19.30	20.33	19.21	20.23	597543
2022-05-31	19.97	20.28	19.58	19.94	773247
2022-06-01	19.94	20.42	19.32	19.33	731595
2022-06-02	19.42	20.49	19.31	20.48	634321
2022-06-03	19.84	20.22	19.52	19.73	591816
2022-06-06	19.91	20.18	18.41	18.64	973590
2022-06-07	18.33	19.07	18.11	19.00	648308
2022-06-08	18.99	19.72	18.86	19.44	463715
2022-06-09	19.17	19.35	18.44	18.47	493108
2022-06-10	17.73	18.40	17.59	18.01	651216
2022-06-13	17.33	17.66	17.02	17.17	874132
2022-06-14	17.32	17.49	16.79	17.31	555062
2022-06-15	17.57	18.62	17.55	18.29	664788
2022-06-16	17.43	17.81	17.30	17.65	621840
2022-06-17	17.81	18.18	17.33	17.94	1086130
2022-06-21	18.36	19.24	18.28	18.79	758689
2022-06-22	18.30	19.24	18.29	18.98	512144
2022-06-23	19.10	19.53	18.86	19.27	496830
2022-06-24	19.60	20.06	19.23	19.68	640406
2022-06-27	19.78	19.86	18.85	19.00	394141
2022-06-28	19.10	19.40	18.55	18.89	531622
2022-06-29	18.84	18.84	18.20	18.52	545702
2022-06-30	18.17	18.97	18.09	18.74	519212
2022-07-01	18.68	19.15	18.27	18.68	454986
2022-07-05	18.45	19.45	18.08	19.02	3232283
2022-07-06	18.76	19.16	16.14	16.20	2030150
2022-07-07	16.41	17.46	16.25	17.46	1927929
2022-07-08	17.24	18.16	17.02	17.85	1089901
2022-07-11	17.71	17.96	17.06	17.33	995958
2022-07-12	17.43	17.73	17.20	17.50	968107
2022-07-13	16.98	18.17	16.87	17.69	4698150
2022-07-14	17.57	18.26	17.41	17.90	1168330
2022-07-15	18.00	18.97	17.81	18.95	1516197
2022-07-18	19.20	19.62	18.70	18.79	726026
2022-07-19	19.12	19.36	19.01	19.17	530193
2022-07-20	19.29	19.97	19.29	19.93	1252587
2022-07-21	19.93	20.35	19.87	20.33	589179
2022-07-22	20.19	20.33	19.62	19.74	526758
2022-07-25	19.88	20.05	19.34	19.86	688874
2022-07-26	19.64	19.75	19.24	19.33	531657
2022-07-27	19.44	20.43	19.26	20.35	558952
2022-07-28	20.50	21.14	20.22	20.85	957663
2022-07-29	20.62	20.92	20.41	20.59	473695
2022-08-01	20.50	20.79	19.97	20.75	306492
2022-08-02	20.52	21.44	20.43	21.00	664436
2022-08-03	17.51	20.30	17.50	20.17	1675374
2022-08-04	20.17	20.17	18.98	19.17	857965
2022-08-05	18.77	19.02	18.51	18.74	803164
2022-08-08	18.92	19.94	18.76	19.45	577704
2022-08-09	19.14	19.14	18.29	18.38	424143
2022-08-10	18.77	19.31	18.44	19.31	505060
2022-08-11	19.43	19.84	19.11	19.13	400498
2022-08-12	19.22	19.62	18.96	19.56	407698
2022-08-15	19.42	19.71	19.19	19.57	236256
2022-08-16	19.42	19.53	19.10	19.35	240364
2022-08-17	19.39	19.41	18.85	18.90	477460
2022-08-18	18.88	19.19	18.73	18.92	302974
2022-08-19	18.75	18.76	18.33	18.41	290113
2022-08-22	18.01	18.18	17.91	17.98	445566
2022-08-23	18.04	18.19	17.81	17.86	415901
2022-08-24	17.82	18.28	17.82	18.13	286081
2022-08-25	18.37	18.61	18.16	18.37	251655
2022-08-26	18.45	18.54	17.63	17.86	445537
2022-08-29	17.60	17.91	17.55	17.63	321591
2022-08-30	17.81	17.81	17.14	17.32	328699
2022-08-31	17.41	17.64	17.16	17.26	543818
2022-09-01	17.00	17.07	16.53	16.71	644294
2022-09-02	17.36	17.75	16.68	16.81	527185
2022-09-06	16.68	17.03	16.37	16.47	543525
2022-09-07	16.42	16.64	16.21	16.54	311934
2022-09-08	16.41	16.65	16.22	16.60	265958
2022-09-09	16.96	17.13	16.83	17.11	228487
2022-09-12	17.35	17.51	17.12	17.45	723840
2022-09-13	16.81	16.96	16.17	16.23	628803
2022-09-14	16.25	16.43	16.06	16.27	1126786
2022-09-15	16.13	16.39	15.72	15.89	534308
2022-09-16	15.53	15.73	15.15	15.67	770835
2022-09-19	15.59	15.76	15.40	15.49	376436
2022-09-20	15.33	15.47	15.12	15.27	378152
2022-09-21	15.32	15.63	15.13	15.21	517300
2022-09-22	15.09	15.19	14.53	14.58	667398
2022-09-23	14.25	14.44	13.98	14.23	588897
2022-09-26	14.12	14.52	13.97	14.06	399941
2022-09-27	14.29	14.65	14.16	14.57	499172
2022-09-28	14.56	14.81	14.48	14.76	639079
2022-09-29	14.47	14.47	14.06	14.29	696501
2022-09-30	14.28	14.69	14.16	14.41	503832
2022-10-03	14.41	14.75	14.27	14.60	399459
2022-10-04	15.08	15.21	14.69	14.94	449493
2022-10-05	14.59	14.94	14.51	14.76	265155
2022-10-06	14.68	15.21	14.67	14.76	546560
2022-10-07	14.45	14.45	13.71	13.89	332823
2022-10-10	13.91	13.91	13.54	13.65	353809
2022-10-11	13.50	13.62	13.17	13.25	454996
2022-10-12	13.26	13.32	13.03	13.22	535141
2022-10-13	12.81	13.43	12.69	13.27	615678
2022-10-14	13.45	13.52	13.05	13.08	471128
2022-10-17	13.30	13.64	13.28	13.47	312480
2022-10-18	13.88	14.06	13.42	13.51	461703
2022-10-19	13.47	13.62	13.28	13.46	316883
2022-10-20	13.46	13.79	13.35	13.43	282926
2022-10-21	13.43	13.83	13.26	13.76	300069
2022-10-24	13.76	13.78	13.20	13.76	378827
2022-10-25	13.88	14.70	13.88	14.57	299203
2022-10-26	14.40	14.67	14.22	14.27	314873
2022-10-27	14.49	14.50	14.07	14.14	266539
2022-10-28	14.12	14.38	14.03	14.32	229748
2022-10-31	14.24	14.65	14.14	14.47	405948
2022-11-01	14.77	14.77	14.24	14.29	206246
2022-11-02	14.37	14.48	13.91	13.96	294568
2022-11-03	13.60	13.93	13.52	13.71	297272
2022-11-04	13.79	14.04	13.48	13.68	376020
2022-11-07	13.91	13.91	13.37	13.67	500403
2022-11-08	14.14	14.39	13.63	13.65	521291
2022-11-09	13.34	13.64	12.96	13.04	812395
2022-11-10	13.50	13.68	13.14	13.34	1101494
2022-11-11	13.39	14.33	13.39	13.94	1364271
2022-11-14	14.00	14.12	13.44	13.72	1110342
2022-11-15	14.07	14.40	13.84	14.24	1284931
2022-11-16	14.07	14.21	13.73	14.15	632978
2022-11-17	13.96	14.24	13.65	14.24	381061
2022-11-18	14.48	14.55	13.90	13.95	397918
2022-11-21	13.82	14.52	13.67	14.40	735407
2022-11-22	14.42	14.49	13.86	14.10	367199
2022-11-23	14.17	14.28	13.91	14.26	303498
2022-11-25	14.15	14.21	14.00	14.14	123824
2022-11-28	14.00	14.20	13.53	13.61	549200
2022-11-29	13.60	13.80	13.56	13.65	400496
2022-11-30	13.57	14.05	13.48	14.03	513552
2022-12-01	14.07	14.34	13.94	14.01	537271
2022-12-02	13.81	13.93	13.61	13.84	332155
2022-12-05	13.73	13.83	13.52	13.54	384376
2022-12-06	13.46	13.55	12.75	12.84	502443
2022-12-07	12.69	12.82	12.45	12.67	546939
2022-12-08	12.60	12.86	12.53	12.73	517809
2022-12-09	12.61	12.92	12.53	12.56	313261
2022-12-12	12.52	12.75	12.45	12.56	536216
2022-12-13	12.98	13.30	12.38	12.46	498114
2022-12-14	12.44	12.56	12.10	12.26	514050
2022-12-15	12.10	12.11	11.49	11.64	679952
2022-12-16	11.56	12.06	11.48	12.03	1549288
2022-12-19	12.08	12.08	11.23	11.28	881174
2022-12-20	11.22	11.46	11.19	11.34	601573
2022-12-21	11.42	11.76	11.33	11.70	577526
2022-12-22	11.63	11.65	11.19	11.55	714002
2022-12-23	11.55	11.63	11.39	11.45	359633
2022-12-27	11.42	11.51	11.13	11.20	545806
2022-12-28	11.17	11.40	11.04	11.07	635137
2022-12-29	11.18	11.57	11.08	11.52	431061
2022-12-30	11.33	11.91	11.29	11.86	633898
2023-01-03	11.97	12.26	11.90	11.92	524557
2023-01-04	12.66	13.36	12.59	13.23	745596
2023-01-05	13.06	13.38	12.99	13.31	468729
2023-01-06	13.38	13.54	13.15	13.40	249780
2023-01-09	13.53	13.73	13.33	13.35	315621
2023-01-10	13.32	13.63	13.29	13.62	267730
2023-01-11	13.65	13.73	13.49	13.66	350340
2023-01-12	13.76	13.80	13.54	13.78	320051
2023-01-13	13.61	13.79	13.53	13.57	208343
2023-01-17	13.71	14.08	13.62	14.01	570728
2023-01-18	14.17	14.29	13.55	13.56	400805
2023-01-19	13.48	13.59	13.33	13.40	227431
2023-01-20	13.39	13.96	13.27	13.90	342478
2023-01-23	13.93	14.24	13.78	14.14	385023
2023-01-24	14.03	14.15	13.85	13.89	189666
2023-01-25	13.71	13.82	13.47	13.78	147678
2023-01-26	13.75	13.98	13.63	13.75	327045
2023-01-27	13.69	14.47	13.69	14.33	434594
2023-01-30	14.13	14.30	13.86	13.90	252123
2023-01-31	13.89	14.34	13.83	14.33	505138
2023-02-01	14.28	14.81	14.07	14.76	478465
2023-02-02	15.00	15.51	14.90	15.18	467432
2023-02-03	14.82	15.34	14.63	14.80	292459
2023-02-06	14.52	14.73	14.27	14.32	218074
2023-02-07	14.28	14.49	14.13	14.46	194896
2023-02-08	14.46	14.52	14.15	14.19	175176
2023-02-09	14.32	14.41	13.66	13.80	300238
2023-02-10	13.71	13.90	13.65	13.84	211443
2023-02-13	13.84	13.90	13.64	13.82	663195
2023-02-14	13.67	14.23	13.25	14.13	634723
2023-02-15	14.03	14.54	14.03	14.51	216043
2023-02-16	14.36	14.40	13.88	13.92	307490
2023-02-17	13.86	13.86	13.59	13.79	156320
2023-02-21	13.58	13.70	13.21	13.24	279634
2023-02-22	13.32	13.52	13.29	13.43	236193
2023-02-23	13.72	13.72	13.21	13.34	264656
2023-02-24	13.23	13.25	12.88	13.04	281358
2023-02-27	13.00	13.28	12.97	12.97	397863
2023-02-28	13.09	13.26	12.94	12.95	294860
2023-03-01	12.97	13.27	12.89	13.19	588136
2023-03-02	12.96	13.96	12.72	13.81	1050866
2023-03-03	13.67	14.64	13.62	14.26	504893
2023-03-06	14.29	14.61	14.14	14.31	693031
2023-03-07	14.29	14.45	14.10	14.21	423921
2023-03-08	13.99	14.42	13.69	14.28	612202
2023-03-09	14.28	14.68	13.98	14.01	676056
2023-03-10	15.42	15.98	15.05	15.28	1858663
2023-03-13	14.97	15.07	14.29	14.58	852438
2023-03-14	14.57	14.93	14.31	14.36	491546
2023-03-15	14.14	14.99	14.11	14.83	553192
2023-03-16	14.68	15.15	14.40	14.95	578321
2023-03-17	14.99	15.01	14.51	15.00	788929
2023-03-20	15.01	15.05	14.33	14.48	464368
2023-03-21	14.59	14.94	14.54	14.59	369112
2023-03-22	14.95	15.14	14.48	14.50	498968
2023-03-23	14.39	14.86	14.39	14.66	359245
2023-03-24	14.65	14.71	14.32	14.38	346391
2023-03-27	14.33	14.38	14.00	14.15	309257
2023-03-28	14.13	14.22	14.00	14.11	340117
2023-03-29	15.30	16.10	15.16	16.06	2486613
2023-03-30	16.16	16.49	16.00	16.23	816143
2023-03-31	16.23	16.55	16.09	16.53	592356
2023-04-03	16.11	16.40	15.64	16.38	927721
2023-04-04	16.49	16.50	15.61	15.83	990448
2023-04-05	16.00	16.02	15.58	15.83	926945
2023-04-06	15.66	15.95	15.64	15.75	631099
2023-04-10	15.66	15.74	15.32	15.46	447469
2023-04-11	15.44	15.55	15.33	15.33	365589
2023-04-12	15.47	15.50	14.94	15.01	609824
2023-04-13	15.08	15.51	15.02	15.42	731811
2023-04-14	15.50	15.55	14.83	14.98	497597
2023-04-17	14.96	15.43	14.94	15.25	420623
2023-04-18	15.35	15.47	15.08	15.43	569527
2023-04-19	15.22	15.70	15.02	15.67	869230
2023-04-20	15.58	15.58	14.88	15.07	676093
2023-04-21	14.99	15.07	14.80	14.87	370054
2023-04-24	14.80	15.01	14.77	14.93	414366
2023-04-25	14.81	14.83	14.32	14.34	446981
2023-04-26	14.45	14.45	14.01	14.03	322456
2023-04-27	14.04	14.48	14.04	14.43	922863
2023-04-28	14.43	14.51	14.20	14.36	812501
2023-05-01	14.38	15.03	14.31	14.96	1048056
2023-05-02	14.96	14.96	14.08	14.14	376442
2023-05-03	14.23	14.27	14.01	14.02	471987
2023-05-04	14.00	14.02	13.46	13.83	543377
2023-05-05	13.99	14.32	13.95	14.26	262928
2023-05-08	14.32	14.53	14.11	14.35	687676
2023-05-09	14.12	14.65	14.12	14.39	594334
2023-05-10	14.49	14.75	14.44	14.62	315776
2023-05-11	14.56	14.65	14.34	14.58	269527
2023-05-12	14.58	14.58	13.97	14.17	804196
2023-05-15	14.23	14.59	14.10	14.40	506207
2023-05-16	15.15	16.16	15.00	15.80	1842816
2023-05-17	15.82	16.16	15.57	15.98	936575
2023-05-18	15.94	16.03	15.49	15.71	710940
2023-05-19	15.74	15.75	15.31	15.38	409795
2023-05-22	15.38	15.62	15.38	15.49	564408
2023-05-23	15.40	15.46	15.21	15.26	322360
2023-05-24	15.21	15.27	14.85	14.88	262395
2023-05-25	15.45	16.00	14.15	14.26	1551467
2023-05-26	14.21	14.46	14.01	14.08	1151502
2023-05-30	14.33	14.70	14.06	14.66	1240499
2023-05-31	14.52	14.71	14.38	14.55	1124323
2023-06-01	14.51	14.71	14.17	14.57	658857
2023-06-02	15.70	16.37	15.40	16.21	2682732
2023-06-05	16.25	16.92	16.11	16.41	1507556
2023-06-06	16.31	16.90	16.25	16.62	729519
2023-06-07	16.77	17.44	16.53	17.34	996589
2023-06-08	17.34	17.73	17.24	17.57	1013521
2023-06-09	17.47	17.89	17.32	17.79	859019
2023-06-12	17.81	18.11	17.59	17.83	641969
2023-06-13	17.83	17.99	17.60	17.65	922842
2023-06-14	17.54	17.84	17.29	17.48	771254
2023-06-15	17.29	17.71	17.29	17.37	729038
2023-06-16	17.30	17.52	17.00	17.39	2259692
2023-06-20	17.32	17.64	16.96	17.38	1398077
2023-06-21	17.29	17.44	17.01	17.02	860308
2023-06-22	17.02	17.03	16.75	16.84	644031
2023-06-23	16.71	16.71	15.75	16.33	1037339
2023-06-26	16.27	16.73	16.16	16.23	596590
2023-06-27	17.65	17.82	17.02	17.24	1665361
2023-06-28	17.50	17.70	17.10	17.60	930452
2023-06-29	17.55	18.14	17.45	17.95	1051611
2023-06-30	18.13	18.14	17.56	17.76	1635871
2023-07-03	17.72	17.88	17.27	17.42	766211
2023-07-05	17.33	17.33	16.95	17.04	850573
2023-07-06	16.99	17.19	16.74	17.19	567969
2023-07-07	17.25	17.61	17.23	17.38	419590
2023-07-10	18.50	19.41	18.17	18.86	1870985
2023-07-11	19.14	19.25	18.85	19.10	1451516
2023-07-12	19.12	19.32	19.00	19.18	632361
2023-07-13	20.44	21.71	20.40	20.90	2845047
2023-07-14	21.00	21.09	20.12	20.37	1053485
2023-07-17	21.22	21.24	20.71	20.85	1940052
2023-07-18	21.15	21.72	21.04	21.30	1512574
2023-07-19	21.30	21.49	21.09	21.27	914793
2023-07-20	21.12	21.18	20.66	20.66	542231
2023-07-21	20.67	20.87	20.20	20.27	867658
2023-07-24	20.27	20.44	20.19	20.21	425693
2023-07-25	20.06	20.36	19.51	19.68	885244
2023-07-26	19.38	20.11	19.37	19.93	413497
2023-07-27	19.93	19.97	19.16	19.19	494647
2023-07-28	18.93	19.15	18.56	18.61	1742304
2023-07-31	18.51	18.55	18.05	18.13	1042981
2023-08-01	18.13	19.20	17.70	17.79	1649774
2023-08-02	17.50	17.97	17.15	17.62	653683
2023-08-03	17.41	17.46	16.76	16.79	922082
2023-08-04	16.65	16.87	16.04	16.44	2045996
2023-08-07	16.44	16.45	16.02	16.39	1028103
2023-08-08	16.12	16.84	15.93	16.76	1094560
2023-08-09	16.06	16.74	15.48	15.55	1303451
2023-08-10	15.54	15.75	15.02	15.11	1294966
2023-08-11	14.94	15.04	14.71	14.91	1067954
2023-08-14	14.93	15.12	14.78	15.05	517567
2023-08-15	15.04	15.04	14.68	14.74	545005
2023-08-16	14.61	14.75	14.38	14.54	703125
2023-08-17	14.54	14.65	14.41	14.43	403158
2023-08-18	14.25	14.86	14.25	14.85	520176
2023-08-21	14.87	14.91	14.31	14.35	1011675
2023-08-22	14.35	14.52	14.16	14.50	680711
2023-08-23	14.51	14.61	14.37	14.43	944631
2023-08-24	14.56	14.58	14.11	14.17	994147
2023-08-25	14.18	14.22	13.86	14.06	493628
2023-08-28	14.11	14.25	13.92	14.05	276301
2023-08-29	14.02	14.16	13.94	14.01	355742
2023-08-30	13.99	14.98	13.70	14.35	3927037
2023-08-31	14.41	14.98	14.23	14.70	1094994
2023-09-01	14.80	15.03	14.61	14.77	735545
2023-09-05	14.73	14.84	14.44	14.51	630635
2023-09-06	14.67	14.67	14.27	14.49	401297
2023-09-07	14.27	14.34	12.73	13.87	2183630
2023-09-08	13.75	13.95	13.55	13.57	574628
2023-09-11	13.28	13.28	13.28	13.28	504
2023-09-12	13.00	13.10	12.33	12.48	1591287
2023-09-13	12.54	12.56	12.10	12.20	1118754
2023-09-14	12.41	13.08	12.27	12.59	1916532
2023-09-15	12.64	12.67	12.20	12.39	1210450
2023-09-18	12.45	12.45	12.13	12.35	682159
2023-09-19	12.34	12.88	12.34	12.52	1291861
2023-09-20	12.52	12.69	12.43	12.45	896853
2023-09-21	12.33	12.54	12.06	12.33	802103
2023-09-22	12.42	12.60	12.31	12.41	1164135
2023-09-25	12.38	12.50	12.20	12.27	859864
2023-09-26	12.18	12.49	12.17	12.26	1277479
2023-09-27	12.25	12.49	12.16	12.25	1740777
2023-09-28	13.20	13.51	12.86	13.21	2802807
2023-09-29	13.21	13.68	12.98	13.61	2488449
2023-10-02	13.53	13.69	13.06	13.12	1220815
2023-10-03	13.01	13.22	12.79	12.88	914200
2023-10-04	12.90	12.91	12.34	12.53	924064
2023-10-05	12.59	12.65	12.23	12.33	870150
2023-10-06	12.14	12.48	12.05	12.35	613799
2023-10-09	12.10	12.14	11.54	11.61	1178523
2023-10-10	11.61	12.01	11.51	11.68	855969
2023-10-11	11.66	11.76	11.36	11.46	842401
2023-10-12	11.32	11.77	11.32	11.47	562811
2023-10-13	11.50	11.53	11.29	11.39	502482
2023-10-16	11.39	11.65	11.30	11.55	325703
2023-10-17	11.47	12.17	11.46	12.15	522846
2023-10-18	12.02	12.14	11.70	11.81	610196
2023-10-19	11.76	11.91	11.59	11.71	558742
2023-10-20	11.66	11.74	11.36	11.58	704055
2023-10-23	11.40	11.52	11.23	11.28	527949
2023-10-24	11.33	11.75	11.33	11.58	588959
2023-10-25	11.12	11.17	10.13	10.36	2005675
2023-10-26	10.27	10.50	10.02	10.14	1183100
2023-10-27	10.18	10.40	10.02	10.25	517459
2023-10-30	10.27	10.42	10.13	10.31	601355
2023-10-31	10.31	10.48	10.05	10.17	696516
2023-11-01	10.23	10.23	9.95	10.15	550669
2023-11-02	10.33	10.66	10.33	10.54	923192
2023-11-03	10.66	11.27	10.66	11.26	1024542
2023-11-06	11.34	11.43	10.94	11.07	509821
2023-11-07	11.01	11.26	10.94	11.12	562600
2023-11-08	11.17	11.45	10.77	10.85	424667
2023-11-09	10.97	11.00	10.41	10.41	375013
2023-11-10	10.45	10.60	10.29	10.55	358976
2023-11-13	10.43	10.50	10.18	10.25	360476
2023-11-14	10.62	11.01	10.60	10.74	543419
2023-11-15	10.87	11.09	10.72	10.77	528881
2023-11-16	10.20	11.20	10.20	10.28	856972
2023-11-17	10.29	11.00	10.15	10.83	778350
2023-11-20	10.88	11.28	10.88	11.05	557645
2023-11-21	11.01	11.04	10.76	10.82	371466
2023-11-22	10.76	11.01	10.61	11.00	759732
2023-11-24	11.03	11.23	11.00	11.16	285623
2023-11-27	11.07	11.45	10.93	11.40	519925
2023-11-28	11.35	11.42	11.11	11.20	433984
2023-11-29	11.25	11.50	11.01	11.04	377263
2023-11-30	11.07	11.08	10.85	11.04	380474
2023-12-01	10.98	11.97	10.89	11.95	792914
2023-12-04	11.72	11.72	11.17	11.64	908143
2023-12-05	11.55	11.63	11.34	11.46	378446
2023-12-06	11.60	11.83	11.48	11.67	759070
2023-12-07	11.65	12.11	11.57	11.85	571321
2023-12-08	11.85	12.18	11.83	12.16	468683
2023-12-11	12.14	12.23	11.95	12.06	543594
2023-12-12	12.10	12.10	11.75	11.77	640618
2023-12-13	11.76	12.36	11.73	12.34	679519
2023-12-14	12.50	12.96	12.50	12.67	755831
2023-12-15	12.66	12.97	12.52	12.63	2134067
2023-12-18	12.59	13.12	12.50	12.97	861786
2023-12-19	12.99	13.49	12.86	13.15	722998
2023-12-20	13.14	13.27	12.69	12.74	573420
2023-12-21	12.90	13.25	12.85	13.13	388752
2023-12-22	13.09	13.27	12.91	13.11	330018
2023-12-26	14.07	14.93	14.05	14.82	2343791
2023-12-27	14.75	14.81	14.42	14.63	1021833
2023-12-28	14.62	14.65	14.43	14.51	564081
2023-12-29	14.42	14.45	13.92	14.28	872321
2024-01-02	14.05	14.29	14.02	14.09	546546
2024-01-03	13.91	14.00	13.68	13.80	716880
2024-01-04	13.75	13.88	13.69	13.84	258212
2024-01-05	13.77	14.08	13.75	13.94	483767
2024-01-08	13.95	14.07	13.77	13.89	298936
2024-01-09	13.75	14.24	13.63	14.02	521243
2024-01-10	13.96	13.96	13.72	13.76	429812
2024-01-11	13.70	13.90	13.43	13.90	529652
2024-01-12	13.97	14.33	13.55	13.62	360918
2024-01-16	13.53	13.53	12.95	13.13	701759
2024-01-17	12.90	13.26	12.78	13.22	697343
2024-01-18	13.31	13.71	13.16	13.33	375695
2024-01-19	13.44	13.51	13.17	13.43	394226
2024-01-22	13.51	14.01	13.51	13.95	365270
2024-01-23	14.06	14.22	13.53	13.53	283894
2024-01-24	13.61	13.68	13.01	13.05	419780
2024-01-25	13.09	13.20	12.80	13.05	336704
2024-01-26	13.17	13.46	13.12	13.33	427321
2024-01-29	13.32	14.01	13.27	13.92	485174
2024-01-30	13.83	13.90	13.31	13.37	266432
2024-01-31	13.31	13.57	13.19	13.22	252645
2024-02-01	13.38	13.45	13.20	13.37	293579
2024-02-02	13.23	13.40	12.81	13.36	360034
2024-02-05	13.10	13.20	12.74	13.13	295388
2024-02-06	13.16	13.39	13.08	13.23	230419
2024-02-07	13.21	13.23	12.64	13.15	518922
2024-02-08	13.08	13.49	13.08	13.40	247211
2024-02-09	13.48	13.57	12.73	12.97	331171
2024-02-12	12.97	13.11	12.68	12.68	479581
2024-02-13	12.60	12.72	12.36	12.39	497767
2024-02-14	12.60	13.67	12.60	13.65	432943
2024-02-15	13.69	13.98	13.40	13.94	443036
2024-02-16	13.71	13.85	13.31	13.31	299262
2024-02-20	13.10	13.12	12.63	12.66	539520
2024-02-21	12.52	12.66	12.38	12.47	426252
2024-02-22	12.56	12.69	12.31	12.65	366072
2024-02-23	12.60	12.79	12.41	12.64	254779
2024-02-26	12.51	12.92	12.51	12.85	238657
2024-02-27	12.95	13.12	12.85	12.90	189711
2024-02-28	12.45	12.68	12.15	12.40	531014
2024-02-29	12.57	12.64	12.33	12.35	275951
2024-03-01	12.41	12.68	12.33	12.34	205007
2024-03-04	12.07	12.31	11.80	11.85	451652
2024-03-05	11.84	12.01	11.69	11.69	283782
2024-03-06	11.76	11.93	11.53	11.60	392927
2024-03-07	11.69	12.70	11.68	12.52	684671
2024-03-08	12.43	12.73	12.30	12.43	381102
2024-03-11	12.24	12.70	12.24	12.58	257470
2024-03-12	12.57	12.57	12.34	12.51	283325
2024-03-13	12.39	12.67	11.99	12.06	265267
2024-03-14	12.08	12.22	11.65	11.74	404575
2024-03-15	11.61	12.01	11.61	11.90	817650
2024-03-18	11.87	11.91	11.43	11.47	278611
2024-03-19	11.35	11.59	11.32	11.47	183096
2024-03-20	11.50	11.76	11.31	11.51	550028
2024-03-21	11.65	12.07	11.64	11.86	316448
2024-03-22	11.97	11.97	11.51	11.55	185068
2024-03-25	11.56	11.90	11.40	11.83	256341
2024-03-26	11.95	11.95	11.48	11.49	213563
2024-03-27	11.51	11.85	11.44	11.84	154450
2024-03-28	11.79	11.90	11.55	11.62	170294
2024-04-01	11.56	11.61	11.32	11.37	519084
2024-04-02	11.25	11.29	11.11	11.21	191531
2024-04-03	11.21	11.45	11.11	11.24	492136
2024-04-04	11.32	11.37	10.93	10.95	209919
2024-04-05	10.83	11.02	10.80	10.81	281134
2024-04-08	10.92	11.00	10.80	10.84	171587
2024-04-09	10.81	11.44	10.78	11.30	344795
2024-04-10	10.90	10.95	10.56	10.64	518707
2024-04-11	10.61	10.67	10.35	10.44	846558
2024-04-12	10.34	10.40	10.07	10.09	409397
2024-04-15	10.20	10.28	9.60	9.67	928803
2024-04-16	9.63	9.96	9.43	9.95	892440
2024-04-17	10.00	10.00	9.74	9.79	479698
2024-04-18	9.75	10.02	9.67	9.93	897286
2024-04-19	9.94	10.10	9.87	10.03	521729
2024-04-22	10.00	10.02	9.76	9.83	324759
2024-04-23	9.77	10.10	9.77	9.89	262015
2024-04-24	9.86	9.95	9.81	9.87	381074
2024-04-25	9.83	9.85	9.58	9.76	483722
2024-04-26	9.83	10.14	9.62	10.02	466595
2024-04-29	10.10	10.26	9.97	10.02	311431
2024-04-30	9.82	10.08	9.71	9.72	418737
2024-05-01	9.72	9.94	9.56	9.69	169079
2024-05-02	9.84	9.88	9.63	9.65	206284
2024-05-03	9.84	10.05	9.66	9.72	327024
2024-05-06	9.78	9.98	9.66	9.84	240517
2024-05-07	9.82	9.90	9.64	9.64	231936
2024-05-08	9.56	9.64	9.18	9.23	505745
2024-05-09	9.23	9.57	9.18	9.47	500179
2024-05-10	9.47	9.50	9.20	9.47	399965
2024-05-13	9.55	9.83	9.48	9.54	840906
2024-05-14	9.70	9.98	9.56	9.76	892970
2024-05-15	9.94	9.96	9.64	9.71	283148
2024-05-16	9.62	9.79	9.60	9.70	457064
2024-05-17	9.75	9.80	9.65	9.78	310552
2024-05-20	9.78	9.90	9.58	9.60	400316
2024-05-21	9.54	9.59	9.26	9.26	296063
2024-05-22	9.23	9.28	9.06	9.11	371738
2024-05-23	9.15	9.19	8.90	9.04	531071
2024-05-24	9.04	9.19	8.93	9.06	357406
2024-05-28	9.15	9.34	9.02	9.14	452153
2024-05-29	8.91	9.11	8.78	8.82	762058
2024-05-30	9.47	9.69	8.97	9.02	967103
2024-05-31	9.05	9.05	8.58	8.66	758539
2024-06-03	8.68	8.79	8.54	8.67	751039
2024-06-04	8.58	8.75	8.53	8.70	299608
2024-06-05	8.76	9.10	8.71	8.97	1166316
2024-06-06	8.90	9.85	8.79	9.67	1538988
2024-06-07	9.51	9.51	8.99	9.05	871565
2024-06-10	8.99	9.48	8.95	9.42	634869
2024-06-11	9.34	9.35	9.06	9.11	414425
2024-06-12	9.37	9.45	8.95	8.98	415162
2024-06-13	8.97	9.12	8.82	8.88	675253
2024-06-14	8.78	8.85	8.38	8.42	653156
2024-06-17	8.30	8.38	8.09	8.20	1275611
2024-06-18	8.20	8.43	8.06	8.21	697475
2024-06-20	8.21	8.34	8.02	8.19	727419
2024-06-21	8.17	8.31	8.07	8.29	1831442
2024-06-24	8.26	8.40	8.19	8.23	676584
2024-06-25	8.19	8.20	8.07	8.14	611891
2024-06-26	8.09	8.57	8.08	8.40	499402
2024-06-27	8.44	8.49	8.20	8.39	360334
2024-06-28	8.47	8.55	8.19	8.39	490507
2024-07-01	8.37	8.57	8.17	8.30	494757
2024-07-02	8.32	8.54	8.27	8.33	394254
2024-07-03	8.38	8.87	8.35	8.60	333975
2024-07-05	8.55	8.92	8.51	8.86	298932
2024-07-08	8.88	9.13	8.79	8.85	451900
2024-07-09	8.86	8.88	8.53	8.54	393929
2024-07-10	8.55	8.62	8.43	8.51	384205
2024-07-11	8.67	8.99	8.62	8.80	506826
2024-07-12	8.93	9.26	8.80	9.14	539880
2024-07-15	9.21	9.25	8.80	8.86	384590
2024-07-16	8.90	9.58	8.90	9.48	645387
2024-07-17	9.31	9.65	9.25	9.43	572586
2024-07-18	9.51	9.55	8.94	9.03	313930
2024-07-19	9.00	9.22	8.88	9.20	305678
2024-07-22	9.38	9.38	8.98	9.15	183336
2024-07-23	9.07	9.20	9.02	9.05	191258
2024-07-24	8.97	9.07	8.67	8.73	346265
2024-07-25	8.69	9.09	8.68	8.86	283761
2024-07-26	9.00	9.00	8.69	8.91	268662
2024-07-29	8.87	8.88	8.52	8.56	346318
2024-07-30	8.60	8.67	8.42	8.43	316932
2024-07-31	8.58	8.98	8.44	8.56	726072
2024-08-01	8.56	8.60	8.02	8.28	691401
2024-08-02	8.02	8.05	7.76	7.87	813705
2024-08-05	7.50	7.73	7.39	7.56	403175
2024-08-06	7.56	7.68	7.47	7.56	369951
2024-08-07	7.65	7.72	7.22	7.22	329679
2024-08-08	7.32	7.45	7.23	7.26	446222
2024-08-09	7.21	7.37	7.04	7.20	1234926
2024-08-12	7.22	7.25	7.08	7.09	293561
2024-08-13	7.19	7.44	7.08	7.35	456628
2024-08-14	7.36	7.39	7.08	7.24	383530
2024-08-15	7.37	7.65	7.37	7.56	398177
2024-08-16	7.49	7.74	7.42	7.52	276485
2024-08-19	7.61	7.82	7.53	7.78	570789
2024-08-20	7.80	7.96	7.64	7.79	265575
2024-08-21	7.80	7.97	7.66	7.96	241722
2024-08-22	7.99	8.04	7.72	7.73	197775
2024-08-23	7.79	8.04	7.71	7.90	231920
2024-08-26	7.97	8.00	7.81	7.84	152680
2024-08-27	7.83	7.83	7.67	7.71	309756
2024-08-28	7.73	7.76	7.55	7.68	470544
2024-08-29	6.28	6.96	6.05	6.92	3297849
2024-08-30	6.80	6.87	6.57	6.87	997501
2024-09-03	6.72	7.00	6.66	6.97	989920
2024-09-04	6.96	7.00	6.42	6.61	987162
2024-09-05	6.60	6.71	6.44	6.46	554860
2024-09-06	6.46	6.50	6.08	6.16	850982
2024-09-09	6.24	6.39	6.10	6.38	639707
2024-09-10	6.35	6.48	6.27	6.40	445933
2024-09-11	6.40	6.79	6.28	6.77	618020
2024-09-12	6.85	7.15	6.81	7.06	445156
2024-09-13	7.08	7.38	6.92	7.05	549996
2024-09-16	7.43	7.66	7.20	7.42	770815
2024-09-17	7.48	7.75	7.47	7.48	552969
2024-09-18	7.46	7.77	7.35	7.36	524822
2024-09-19	7.60	7.68	7.43	7.48	409648
2024-09-20	7.48	7.66	7.45	7.58	744976
2024-09-23	7.60	7.71	7.34	7.42	476197
2024-09-24	7.49	7.63	7.39	7.41	443464
2024-09-25	7.40	7.71	7.34	7.63	807271
2024-09-26	7.76	8.01	7.67	7.99	426419
2024-09-27	8.09	8.14	7.89	8.14	602919
2024-09-30	8.21	8.45	8.16	8.31	602136
2024-10-01	8.33	8.33	7.82	7.84	444308
2024-10-02	7.78	7.83	7.56	7.63	409449
2024-10-03	7.55	7.80	7.51	7.71	296269
2024-10-04	7.84	7.89	7.71	7.79	258961
2024-10-07	7.77	7.96	7.70	7.73	425306
2024-10-08	7.69	7.73	7.41	7.47	256716
2024-10-09	7.47	7.64	7.44	7.47	409080
2024-10-10	7.36	7.41	7.24	7.30	209752
2024-10-11	7.30	7.43	7.25	7.27	379072
2024-10-14	7.35	7.35	7.19	7.25	262149
2024-10-15	7.18	7.32	7.16	7.30	242502
2024-10-16	7.33	7.55	7.28	7.45	295546
2024-10-17	7.44	7.57	7.33	7.46	484394
2024-10-18	7.52	7.77	7.48	7.70	518098
2024-10-21	7.72	7.72	7.38	7.54	366704
2024-10-22	7.53	7.61	7.42	7.49	278084
2024-10-23	7.45	7.53	7.22	7.33	230618
2024-10-24	7.30	7.31	7.03	7.04	358392
2024-10-25	7.06	7.18	6.92	7.01	427157
2024-10-28	7.20	8.11	7.19	7.70	1394908
2024-10-29	7.62	7.70	7.40	7.49	494658
2024-10-30	7.42	7.57	7.13	7.14	371764
2024-10-31	7.14	7.30	7.07	7.15	425207
2024-11-01	7.23	7.51	7.23	7.33	602873
2024-11-04	7.29	7.40	7.13	7.13	384819
2024-11-05	7.22	7.92	7.22	7.79	885953
2024-11-06	7.94	8.10	7.81	8.03	677323
2024-11-07	8.11	8.12	7.78	7.81	391702
2024-11-08	7.73	7.84	7.62	7.67	391868
2024-11-11	7.70	8.85	7.68	8.75	1557175
2024-11-12	8.61	8.70	8.26	8.39	640781
2024-11-13	10.30	10.60	9.66	10.11	3189949
2024-11-14	10.18	10.28	9.49	9.61	1321664
2024-11-15	9.53	9.59	9.15	9.26	757236
2024-11-18	9.35	9.47	9.11	9.13	740964
2024-11-19	8.90	9.27	8.80	9.19	633137
2024-11-20	9.12	9.49	9.05	9.30	461802
2024-11-21	9.31	9.62	9.12	9.39	526641
2024-11-22	9.39	9.54	9.29	9.44	427047
2024-11-25	9.54	10.07	9.36	9.76	1877077
2024-11-26	9.66	9.82	9.50	9.53	608324
2024-11-27	9.57	9.96	9.47	9.55	522504
2024-11-29	9.50	9.76	9.50	9.62	215006
2024-12-02	9.61	9.91	9.52	9.56	564617
2024-12-03	9.50	9.52	9.28	9.40	473680
2024-12-04	9.36	10.13	9.30	9.90	880423
2024-12-05	9.82	9.86	9.21	9.28	464964
2024-12-06	9.35	9.61	9.16	9.60	619076
2024-12-09	9.73	10.39	9.60	10.22	874007
2024-12-10	10.15	10.34	9.92	10.16	444369
2024-12-11	10.18	10.49	9.97	10.34	1017652
2024-12-12	10.37	10.82	10.20	10.79	838150
2024-12-13	10.87	10.87	9.86	10.08	871964
2024-12-16	10.06	10.43	9.81	10.24	741607
2024-12-17	10.14	10.19	9.64	9.99	778991
2024-12-18	10.09	10.51	9.62	9.66	651745
2024-12-19	9.72	10.09	9.54	9.56	423605
2024-12-20	9.46	9.80	9.30	9.45	1188390
2024-12-23	9.52	9.63	9.19	9.26	495868
2024-12-24	9.19	9.53	9.17	9.38	321792
2024-12-26	9.36	9.62	9.30	9.36	595732
2024-12-27	9.34	9.43	9.01	9.15	296772
2024-12-30	8.97	9.10	8.76	8.88	527988
2024-12-31	9.00	9.18	8.79	8.89	405153
2025-01-02	8.94	9.08	8.58	8.70	340930
2025-01-03	8.83	9.12	8.71	9.08	290274
2025-01-06	9.20	9.65	9.13	9.46	445124
2025-01-07	9.51	9.73	9.07	9.19	282002
2025-01-08	9.10	9.10	8.81	9.00	437523
2025-01-10	8.89	9.18	8.85	9.13	393009
2025-01-13	9.06	9.06	8.36	8.87	911116
2025-01-14	8.92	9.10	8.56	8.58	275631
2025-01-15	8.87	9.04	8.66	8.76	444810
2025-01-16	8.81	9.20	8.75	9.02	330649
2025-01-17	9.15	9.21	8.93	8.98	307326
2025-01-21	9.01	9.64	9.00	9.53	602825
2025-01-22	9.56	9.69	9.22	9.32	285641
2025-01-23	9.22	9.30	9.11	9.21	346243
2025-01-24	9.27	10.12	9.25	9.85	1127050
2025-01-27	9.70	9.96	9.54	9.78	437158
2025-01-28	9.83	9.86	9.33	9.68	476856
2025-01-29	9.60	9.73	9.42	9.60	193379
2025-01-30	9.60	9.91	9.37	9.39	580061
2025-01-31	9.38	9.62	9.17	9.31	293138
2025-02-03	10.84	11.41	10.48	11.31	4668620
2025-02-04	11.56	12.51	11.45	12.45	3120897
2025-02-05	12.50	12.58	12.21	12.52	740793
2025-02-06	12.59	12.88	12.32	12.85	821001
2025-02-07	12.81	12.83	12.18	12.19	1117604
2025-02-10	12.11	12.39	11.93	12.06	621668
2025-02-11	11.83	12.05	11.56	11.64	539261
2025-02-12	11.51	11.86	11.42	11.56	492659
2025-02-13	11.63	11.88	11.54	11.77	598796
2025-02-14	11.89	12.22	11.78	11.99	391989
2025-02-18	12.00	12.15	11.80	11.89	441353
2025-02-19	11.80	11.98	11.80	11.92	307370
2025-02-20	11.81	11.88	11.44	11.52	511476
2025-02-21	11.63	11.76	11.09	11.19	566653
2025-02-24	11.26	11.31	10.96	11.06	548761
2025-02-25	10.94	11.12	10.58	10.70	497436
2025-02-26	10.60	10.96	10.60	10.74	283742
2025-02-27	10.63	10.79	10.58	10.65	298838
2025-02-28	10.51	10.71	10.32	10.57	292922
2025-03-03	10.64	10.83	10.30	10.43	498812
2025-03-04	10.24	10.78	10.07	10.61	877944
2025-03-05	9.89	10.57	9.61	10.35	1152950
2025-03-06	10.02	10.20	9.49	9.74	1247716
2025-03-07	9.61	9.86	9.26	9.83	512019
2025-03-10	9.48	9.64	9.35	9.51	648178
2025-03-11	9.49	9.75	9.28	9.70	590713
2025-03-12	10.00	10.00	9.68	9.73	667202
2025-03-13	9.63	9.83	9.51	9.63	334076
2025-03-14	9.75	10.04	9.69	9.87	380712
2025-03-17	9.81	10.41	9.81	10.23	730919
2025-03-18	10.15	10.19	9.97	10.16	279692
2025-03-19	10.17	10.47	10.17	10.45	349043
2025-03-20	10.37	10.55	10.20	10.46	302695
2025-03-21	10.31	10.44	10.17	10.19	600862
2025-03-24	10.34	10.42	10.22	10.35	231919
2025-03-25	10.35	10.44	10.23	10.23	333882
2025-03-26	10.27	10.33	10.04	10.15	279417
2025-03-27	10.11	10.30	9.92	10.29	383160
2025-03-28	10.22	10.24	9.96	10.12	342091
2025-03-31	9.89	10.04	9.67	9.79	631289
2025-04-01	9.76	9.89	9.64	9.80	350975
2025-04-02	9.69	9.99	9.69	9.98	312428
2025-04-03	9.43	9.70	9.34	9.44	496327
2025-04-04	9.10	9.26	8.57	9.02	677736
2025-04-07	8.47	9.46	8.47	9.08	1136771
2025-04-08	9.24	9.35	8.62	8.72	655135
2025-04-09	8.60	9.40	8.50	9.11	834438
2025-04-10	8.88	9.19	8.78	8.94	329747
2025-04-11	9.05	9.15	8.70	9.09	556377
2025-04-14	9.29	9.56	9.17	9.42	666171
2025-04-15	9.39	9.77	9.36	9.37	400009
2025-04-16	9.24	9.38	9.18	9.32	544231
2025-04-17	9.39	9.43	9.08	9.08	498656
2025-04-21	9.01	9.02	8.64	8.73	496133
2025-04-22	8.82	9.25	8.82	9.06	478271
2025-04-23	9.36	9.56	9.12	9.14	262690
2025-04-24	9.16	9.49	9.16	9.42	304271
2025-04-25	9.36	9.55	9.32	9.51	316340
2025-04-28	9.53	9.74	9.52	9.66	346156
2025-04-29	9.70	9.76	9.52	9.63	390541
2025-04-30	9.40	9.52	9.27	9.44	423765
2025-05-01	9.45	9.54	9.41	9.45	269350
2025-05-02	9.52	9.85	9.52	9.65	293016
2025-05-05	9.55	9.68	9.45	9.60	230256
2025-05-06	9.50	9.74	9.50	9.70	234228
2025-05-07	9.73	9.85	9.60	9.72	411258
2025-05-08	10.60	11.55	10.51	11.13	2070270
2025-05-09	11.03	11.42	10.73	11.00	729430
2025-05-12	11.25	11.49	11.01	11.04	634520
2025-05-13	10.97	11.22	10.80	11.01	435704
2025-05-14	10.96	11.24	10.91	10.96	439045
2025-05-15	10.97	11.09	10.78	11.06	472802
2025-05-16	11.18	11.31	11.08	11.17	466859
2025-05-19	11.00	11.09	10.84	11.06	263801
2025-05-20	11.08	11.28	10.96	11.12	288144
2025-05-21	11.00	11.07	10.54	10.59	452813
2025-05-22	10.58	10.67	10.45	10.46	273628
2025-05-23	10.32	10.41	10.26	10.32	323247
2025-05-27	10.48	10.73	10.40	10.72	364014
2025-05-28	10.72	10.77	10.62	10.64	331303
2025-05-29	10.72	10.73	10.40	10.49	306274
2025-05-30	10.46	10.46	10.13	10.33	316606
2025-06-02	10.29	10.32	10.01	10.20	466653
2025-06-03	10.14	10.43	9.91	10.42	700979
2025-06-04	10.44	10.60	10.37	10.37	238424
2025-06-05	10.34	10.58	10.34	10.41	278595
2025-06-06	10.37	10.58	10.35	10.45	185007
2025-06-09	10.60	10.75	10.55	10.66	530886
2025-06-10	10.67	10.94	10.62	10.66	418106
2025-06-11	10.76	10.79	10.61	10.65	333576
2025-06-12	10.60	10.61	10.37	10.39	489383
2025-06-13	10.20	10.28	10.06	10.20	378395
2025-06-16	10.33	10.50	10.29	10.47	418688
2025-06-17	10.38	10.82	10.30	10.70	593331
2025-06-18	10.67	10.77	10.35	10.55	329740
2025-06-20	10.66	10.73	10.34	10.37	901991
2025-06-23	10.28	10.78	10.23	10.75	420870
2025-06-24	10.89	10.94	10.69	10.71	394338
2025-06-25	10.77	10.85	10.63	10.76	363441
2025-06-26	10.82	11.33	10.79	11.18	505913
2025-06-27	11.18	11.48	11.02	11.20	416305
2025-06-30	11.25	11.65	11.25	11.47	467975
2025-07-01	11.40	11.60	11.30	11.35	310292
2025-07-02	11.37	11.67	11.37	11.60	309777
2025-07-03	11.69	11.90	11.64	11.70	289668
2025-07-07	11.75	11.85	11.65	11.74	423510
2025-07-08	11.75	11.85	11.57	11.58	301252
2025-07-09	11.57	11.77	11.54	11.63	548387
2025-07-10	11.67	11.69	11.30	11.45	289091
2025-07-11	11.45	11.45	11.13	11.20	346996
2025-07-14	11.19	11.38	11.00	11.17	315973
2025-07-15	11.21	11.32	11.09	11.11	314690
2025-07-16	11.12	11.12	10.83	10.99	441124
2025-07-17	10.96	11.23	10.95	11.03	274404
2025-07-18	11.13	11.17	10.79	10.84	331559
2025-07-21	10.97	11.23	10.85	10.97	232914
2025-07-22	10.97	12.39	10.93	11.73	1914977
2025-07-23	11.80	11.90	11.48	11.61	727548
2025-07-24	11.61	11.61	10.91	10.98	609682
2025-07-25	11.40	11.40	10.82	10.87	390769
2025-07-28	11.02	11.15	10.97	11.13	359041
2025-07-29	11.17	11.18	10.79	10.85	423287
2025-07-30	11.00	11.00	10.65	10.86	414844
2025-07-31	10.81	11.09	10.75	10.83	283258
2025-08-01	10.47	10.77	10.47	10.59	340153
2025-08-04	10.72	10.85	10.63	10.72	220874
2025-08-05	10.76	10.97	10.69	10.89	267805
2025-08-06	10.88	10.93	10.66	10.86	287549
2025-08-07	10.90	10.90	10.56	10.68	299510
2025-08-08	10.73	11.15	10.71	11.06	267418
2025-08-11	11.06	11.06	10.74	10.78	269697
2025-08-12	11.00	11.57	10.93	11.37	753990
2025-08-13	9.49	10.27	9.39	10.01	3285862
2025-08-14	9.67	9.73	9.04	9.22	1693768
2025-08-15	9.25	9.44	9.18	9.40	902545
2025-08-18	9.42	9.53	9.25	9.32	547888
2025-08-19	9.88	10.75	9.85	10.61	5528189
2025-08-20	10.82	11.08	10.28	10.32	2246861
2025-08-21	10.49	11.02	10.26	10.77	1797572
2025-08-22	10.86	11.17	10.74	11.08	1588116
2025-08-25	11.01	11.19	10.81	10.92	961218
2025-08-26	10.90	11.18	10.66	10.75	819152
2025-08-27	10.83	11.19	10.45	11.04	1331191
2025-08-28	11.07	11.44	11.00	11.23	1228011
2025-08-29	11.20	11.20	10.55	10.65	939822
2025-09-02	10.41	10.52	10.16	10.37	760919
2025-09-03	10.38	10.45	10.03	10.14	637315
2025-09-04	10.15	10.19	9.96	10.18	599181
2025-09-05	10.22	10.34	10.03	10.24	504895
2025-09-08	10.24	10.37	10.17	10.30	553897
2025-09-09	10.21	10.30	9.97	10.12	840359
2025-09-10	10.12	10.28	9.62	9.80	1337839
2025-09-11	9.76	10.01	9.73	9.85	589404
2025-09-12	9.83	9.88	9.68	9.81	630029
2025-09-15	9.87	10.05	9.82	9.87	547643
2025-09-16	9.83	9.87	9.66	9.86	596415
2025-09-17	9.87	10.16	9.71	9.84	956864
2025-09-18	9.92	10.12	9.84	9.93	961290
2025-09-19	10.00	10.69	9.85	10.53	3351230
2025-09-22	10.50	10.53	10.09	10.37	1152642
2025-09-23	10.47	11.72	10.47	11.69	2614675
2025-09-24	11.70	12.10	11.62	11.66	2077085
2025-09-25	11.18	11.79	11.07	11.59	1123564
2025-09-26	11.57	11.76	11.37	11.62	1206520
2025-09-29	11.74	11.84	11.26	11.31	663717
2025-09-30	11.39	11.47	11.04	11.20	550805
2025-10-01	11.08	11.19	11.01	11.08	560205
2025-10-02	11.24	11.61	11.21	11.58	710181
2025-10-03	11.61	11.95	11.56	11.64	673713
2025-10-06	11.77	11.92	11.60	11.88	775817
2025-10-07	11.96	12.25	11.44	11.55	809597
2025-10-08	11.54	11.66	11.40	11.49	665759
2025-10-09	11.49	11.65	11.30	11.41	489220
2025-10-10	11.27	11.51	10.41	10.42	785212
2025-10-13	10.65	10.97	10.61	10.87	579825
2025-10-14	10.70	11.00	10.40	10.86	684451
2025-10-15	11.08	11.55	11.07	11.54	765928
2025-10-16	11.93	12.27	11.40	11.48	1101464
2025-10-17	11.29	11.58	10.85	10.92	656730
2025-10-20	11.16	12.49	11.04	12.44	2950988
2025-10-21	12.63	12.81	12.09	12.35	2428681
2025-10-22	12.21	12.38	11.01	11.30	1783579
2025-10-23	11.30	12.05	11.15	11.78	1873145
2025-10-24	11.92	12.28	11.83	11.99	1035948
2025-10-27	12.01	12.08	11.65	11.91	762415
2025-10-28	11.81	12.01	11.53	11.53	770156
2025-10-29	11.50	11.66	11.08	11.10	653689
2025-10-30	11.00	11.04	10.76	10.78	600894
2025-10-31	10.86	10.91	10.30	10.62	705823
2025-11-03	10.66	10.70	10.33	10.59	644879
2025-11-04	10.30	10.37	9.84	9.87	902739
2025-11-05	9.88	9.99	9.77	9.85	593419
2025-11-06	9.81	9.84	9.35	9.46	696473
2025-11-07	9.24	9.51	9.18	9.50	659826
2025-11-10	9.70	9.81	9.38	9.60	603262
2025-11-11	9.60	9.65	9.32	9.52	565827
2025-11-12	9.60	9.78	9.38	9.54	579712
2025-11-13	9.59	9.92	9.09	9.33	1395019
2025-11-14	8.91	9.30	8.82	8.95	1268837
2025-11-17	8.98	9.08	8.52	8.53	793748
2025-11-18	8.45	8.61	8.38	8.50	666821
2025-11-19	8.50	8.70	8.35	8.39	563255
2025-11-20	8.53	8.63	8.17	8.20	663042
2025-11-21	8.29	8.60	8.12	8.54	846364
2025-11-24	8.56	8.62	8.45	8.58	638308
2025-11-25	8.60	8.65	8.42	8.54	573610
2025-11-26	8.55	8.74	8.51	8.64	366680
2025-11-28	8.70	8.81	8.63	8.79	343501
2025-12-01	8.64	8.75	8.46	8.63	795550
2025-12-02	8.63	8.85	8.60	8.75	400865
2025-12-03	8.74	9.00	8.67	8.98	516477
2025-12-04	8.98	9.22	8.93	9.17	594418
2025-12-05	9.14	9.20	9.05	9.05	389827
2025-12-08	9.10	9.20	8.98	9.11	579846
2025-12-09	9.00	9.32	9.00	9.18	675760
2025-12-10	9.15	9.44	9.12	9.29	585030
2025-12-11	9.29	9.52	9.25	9.44	1009752
2025-12-12	9.48	9.92	9.38	9.38	705919
2025-12-15	9.47	9.51	9.06	9.10	828646
2025-12-16	9.06	9.29	9.02	9.07	603906
2025-12-17	9.04	9.29	9.01	9.01	908785
2025-12-18	9.11	9.40	9.05	9.07	839000
2025-12-19	9.07	9.11	8.91	8.94	196236

Explore More About SSYS

Coins representing dividend payouts and trends

SSYS Dividend History

Discover Stratasys Ltd'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

SSYS Stock Split History

Discover Stratasys Ltd'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

SSYS Historical Prices

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

Web Analytics