THC Historical Prices

Summary

Key Stock Metrics

73.21

(January 5, 2024)

52-Week Low

171.20

(September 23, 2024)

52-Week High

210.00

(October 3, 2002)

All-Time High

129.71

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-03-02	43.34	43.34	42.00	42.34	793272
1995-03-03	41.67	41.67	40.67	40.67	278197
1995-03-06	38.67	40.34	38.67	39.67	245836
1995-03-07	39.67	41.34	39.34	40.34	415365
1995-03-08	40.00	40.67	40.00	40.34	67720
1995-03-09	40.00	40.34	39.34	40.00	81408
1995-03-10	40.00	40.00	39.34	39.67	107881
1995-03-13	39.67	40.00	39.67	40.00	65133
1995-03-14	40.00	40.50	39.67	39.67	116394
1995-03-15	40.00	40.67	39.67	40.34	109044
1995-03-16	40.00	41.67	40.00	41.67	982938
1995-03-17	41.67	43.34	41.00	43.00	692028
1995-03-20	43.00	44.34	43.00	44.00	609043
1995-03-21	42.67	44.34	42.67	44.00	522648
1995-03-22	43.67	44.34	43.34	44.00	301296
1995-03-23	43.34	43.67	43.34	43.67	186664
1995-03-24	43.67	44.34	43.34	43.67	329421
1995-03-27	43.67	43.67	43.34	43.34	157003
1995-03-28	43.34	44.34	43.34	44.00	284947
1995-03-29	44.00	44.34	43.00	43.34	241974
1995-03-30	43.67	44.00	43.00	43.34	145341
1995-03-31	42.67	43.00	40.00	42.67	198777
1995-04-03	42.34	42.67	41.67	42.00	411354
1995-04-04	42.00	42.67	41.67	42.34	247749
1995-04-05	42.34	43.00	42.00	43.00	550284
1995-04-06	43.00	44.00	42.34	43.67	337782
1995-04-07	44.67	44.67	44.00	44.34	1375281
1995-04-10	44.67	45.67	44.34	45.34	908841
1995-04-11	45.00	45.67	45.00	45.34	230650
1995-04-12	44.34	45.34	44.34	45.34	191314
1995-04-13	45.00	45.34	44.67	45.00	204627
1995-04-17	45.34	45.34	44.34	44.67	215275
1995-04-18	44.34	44.67	43.00	44.34	182127
1995-04-19	44.67	44.67	41.67	43.34	286410
1995-04-20	42.67	42.67	41.67	42.34	367480
1995-04-21	42.00	42.67	41.34	42.34	531910
1995-04-24	43.34	44.34	43.00	44.34	306583
1995-04-25	44.34	44.67	43.67	44.00	188577
1995-04-26	44.00	45.00	44.00	45.00	391368
1995-04-27	44.67	45.34	44.67	45.00	688353
1995-04-28	45.00	45.67	44.34	45.34	264774
1995-05-01	45.34	46.34	45.00	46.34	220975
1995-05-02	46.34	47.67	45.00	46.00	230913
1995-05-03	46.00	47.00	45.67	46.00	757986
1995-05-04	45.67	47.00	45.34	46.67	748086
1995-05-05	47.00	47.00	45.67	46.00	278910
1995-05-08	45.67	45.67	44.34	45.00	278122
1995-05-09	45.00	45.34	44.67	45.34	149355
1995-05-10	45.00	45.34	44.67	45.34	358818
1995-05-11	45.34	45.34	44.34	44.67	216250
1995-05-12	45.00	45.34	44.67	44.67	222663
1995-05-15	45.00	45.67	44.67	45.34	290047
1995-05-16	45.34	45.34	44.00	44.00	124567
1995-05-17	44.34	44.34	43.34	44.34	222775
1995-05-18	44.34	44.34	43.67	44.34	296160
1995-05-19	44.34	44.34	43.67	44.00	156403
1995-05-22	44.00	44.00	42.67	42.67	161091
1995-05-23	43.00	44.00	42.67	43.34	230425
1995-05-24	43.67	44.00	43.34	43.34	211077
1995-05-25	43.67	44.00	43.34	44.00	276960
1995-05-26	43.67	43.67	43.34	43.67	73308
1995-05-30	43.67	43.67	43.00	43.67	110131
1995-05-31	43.67	44.34	43.00	44.34	117255
1995-06-01	44.00	44.34	43.67	44.00	209277
1995-06-02	44.00	44.34	43.67	44.00	214863
1995-06-05	44.00	44.67	44.00	44.67	119019
1995-06-06	44.34	45.00	44.34	44.67	326832
1995-06-07	45.00	45.34	44.67	44.67	436327
1995-06-08	44.67	45.00	44.34	44.67	82158
1995-06-09	44.67	45.00	44.67	44.67	195777
1995-06-12	39.67	40.67	38.67	40.34	1808271
1995-06-13	40.34	40.67	40.00	40.34	504873
1995-06-14	40.67	40.67	40.00	40.67	604018
1995-06-15	40.67	40.67	40.00	40.34	1029622
1995-06-16	40.67	40.67	40.00	40.67	519798
1995-06-19	40.34	40.34	39.67	39.67	318058
1995-06-20	39.67	40.34	39.34	39.67	650217
1995-06-21	39.67	40.34	38.67	40.00	858481
1995-06-22	40.00	40.34	39.67	40.34	559959
1995-06-23	40.34	40.67	39.00	39.34	478026
1995-06-26	39.67	39.67	39.00	39.00	223863
1995-06-27	39.00	39.34	36.34	37.00	448140
1995-06-28	37.34	38.34	35.67	37.34	622881
1995-06-29	37.67	38.00	37.00	37.67	311008
1995-06-30	37.67	38.34	37.67	38.34	127792
1995-07-03	38.34	38.67	38.00	38.67	34984
1995-07-05	38.34	38.34	37.67	38.00	196302
1995-07-06	38.67	38.67	37.67	38.00	211902
1995-07-07	38.00	39.00	37.34	39.00	171478
1995-07-10	39.34	39.34	37.34	37.67	573007
1995-07-11	37.67	38.67	37.34	38.67	233724
1995-07-12	38.67	39.00	38.00	38.00	117930
1995-07-13	38.34	38.67	38.00	38.67	413004
1995-07-14	38.67	39.34	38.34	39.34	215688
1995-07-17	39.34	39.67	38.67	39.34	317721
1995-07-18	39.00	39.34	37.34	38.00	274560
1995-07-19	38.00	39.34	38.00	39.00	280485
1995-07-20	39.00	40.67	39.00	40.67	304521
1995-07-21	40.00	40.34	39.34	39.67	249549
1995-07-24	39.34	40.00	38.67	39.34	120330
1995-07-25	39.67	40.67	39.67	40.67	150930
1995-07-26	40.67	40.67	38.67	40.00	351357
1995-07-27	40.00	41.67	40.00	40.34	234888
1995-07-28	40.67	40.67	40.00	40.00	229488
1995-07-31	40.34	40.67	40.00	40.67	173841
1995-08-01	40.67	40.67	40.00	40.67	191914
1995-08-02	41.00	41.34	40.00	40.34	156966
1995-08-03	40.34	41.00	40.00	41.00	98731
1995-08-04	41.34	41.34	40.34	40.34	58308
1995-08-07	40.67	40.67	40.00	40.00	98244
1995-08-08	41.00	41.00	40.34	40.67	106869
1995-08-09	40.67	41.00	39.67	39.67	79833
1995-08-10	39.67	40.00	39.34	39.67	125955
1995-08-11	39.67	39.67	39.00	39.34	158391
1995-08-14	39.67	40.00	39.34	40.00	185577
1995-08-15	39.67	40.67	39.67	40.67	151455
1995-08-16	40.67	40.67	39.67	39.67	174477
1995-08-17	39.67	40.34	38.67	40.00	305158
1995-08-18	40.00	40.00	39.67	39.67	101806
1995-08-21	40.00	41.00	40.00	40.67	145866
1995-08-22	41.00	41.34	40.67	40.67	103831
1995-08-23	41.00	41.34	40.00	40.34	60708
1995-08-24	40.34	41.67	40.34	41.67	409591
1995-08-25	41.67	42.00	41.34	41.67	204927
1995-08-28	41.67	42.00	41.00	41.34	211527
1995-08-29	41.00	43.67	41.00	42.67	227763
1995-08-30	42.67	42.67	41.00	41.67	118530
1995-08-31	41.34	42.67	41.34	42.67	68808
1995-09-01	42.00	43.67	41.67	42.67	99181
1995-09-05	43.00	44.00	42.67	43.67	59433
1995-09-06	43.34	44.00	43.00	43.67	93106
1995-09-07	43.67	43.67	43.00	43.00	169153
1995-09-08	43.34	44.34	43.00	44.00	118569
1995-09-11	44.00	44.00	43.67	43.67	140505
1995-09-12	44.00	44.34	43.67	44.34	112269
1995-09-13	44.34	44.67	44.00	44.34	73908
1995-09-14	44.67	44.67	44.00	44.34	216888
1995-09-15	44.67	44.67	44.00	44.34	127192
1995-09-18	44.00	45.00	43.34	45.00	205752
1995-09-19	44.67	44.67	43.34	43.67	88794
1995-09-20	43.67	45.00	43.67	45.00	262224
1995-09-21	45.34	45.34	43.67	44.34	164166
1995-09-22	44.00	44.34	43.34	44.00	118530
1995-09-25	44.00	45.00	43.34	43.34	184714
1995-09-26	43.34	44.67	43.34	44.67	296871
1995-09-27	44.34	45.67	44.34	45.34	621756
1995-09-28	46.00	47.00	45.34	46.34	356757
1995-09-29	46.34	47.00	46.34	46.67	247224
1995-10-02	46.67	47.67	46.34	47.00	375618
1995-10-03	46.34	46.67	46.00	46.34	195102
1995-10-04	46.67	47.00	46.00	46.34	170128
1995-10-05	46.00	46.34	45.67	46.00	226863
1995-10-06	46.34	47.00	45.67	46.67	145491
1995-10-09	46.34	46.67	45.67	46.67	128017
1995-10-10	46.34	46.34	45.67	46.34	133605
1995-10-11	45.67	46.34	45.34	45.67	46684
1995-10-12	46.00	46.34	45.67	46.00	187002
1995-10-13	46.34	47.00	46.00	47.00	135180
1995-10-16	47.34	47.34	46.67	46.67	138105
1995-10-17	46.34	46.67	46.00	46.00	114405
1995-10-18	46.00	46.67	45.67	45.67	159478
1995-10-19	46.00	47.34	45.67	47.00	265974
1995-10-20	46.67	47.34	46.34	47.34	327207
1995-10-23	47.34	48.67	46.67	48.00	250261
1995-10-24	48.00	48.67	47.34	48.00	422677
1995-10-25	48.00	48.00	47.00	47.67	91794
1995-10-26	47.00	47.67	47.00	47.34	222588
1995-10-27	47.34	47.34	46.67	47.00	208527
1995-10-30	47.00	48.00	46.67	48.00	181002
1995-10-31	47.67	48.00	47.34	47.67	114144
1995-11-01	47.34	47.67	47.00	47.34	359643
1995-11-02	45.67	47.67	45.67	47.34	174666
1995-11-03	47.67	49.00	47.67	48.67	345994
1995-11-06	48.34	49.34	48.00	49.34	317908
1995-11-07	48.67	49.00	48.50	49.00	107131
1995-11-08	48.67	49.00	48.34	49.00	174516
1995-11-09	48.34	49.34	48.34	49.00	190564
1995-11-10	48.34	48.67	47.67	47.67	111369
1995-11-13	48.00	48.00	47.00	47.67	57858
1995-11-14	47.67	47.67	46.67	47.34	112119
1995-11-15	47.00	47.00	46.34	46.34	144180
1995-11-16	46.67	47.67	46.67	47.34	208227
1995-11-17	47.34	48.67	47.34	48.34	336394
1995-11-20	48.34	48.34	47.34	47.67	205752
1995-11-21	47.34	47.67	46.34	46.34	82233
1995-11-22	46.34	48.00	46.00	47.67	119244
1995-11-24	48.00	48.00	47.00	47.00	25911
1995-11-27	47.34	47.67	46.67	47.67	101619
1995-11-28	47.00	47.67	46.34	47.67	86094
1995-11-29	47.67	47.67	47.34	47.67	97794
1995-11-30	47.67	48.34	47.34	47.67	176091
1995-12-01	48.00	49.00	47.67	48.67	385443
1995-12-04	48.67	49.00	48.34	48.34	217750
1995-12-05	48.34	48.67	48.00	48.34	746811
1995-12-06	48.34	48.67	48.00	48.67	352932
1995-12-07	48.34	49.34	48.34	49.34	444840
1995-12-08	49.34	49.67	49.00	49.67	156628
1995-12-11	49.67	51.34	49.67	51.00	497412
1995-12-12	50.67	51.00	50.34	51.00	278535
1995-12-13	50.67	51.67	50.34	51.67	285585
1995-12-14	51.67	52.67	51.34	52.00	344794
1995-12-15	51.67	51.67	50.67	50.67	311683
1995-12-18	51.34	51.34	49.34	49.67	263910
1995-12-19	49.00	51.00	48.34	50.67	387954
1995-12-20	50.67	52.34	50.34	51.67	326982
1995-12-21	51.67	53.34	51.67	52.00	406479
1995-12-22	51.67	53.34	51.67	53.34	189139
1995-12-26	53.00	53.67	53.00	53.67	125842
1995-12-27	53.00	54.00	53.00	53.67	98881
1995-12-28	52.34	55.00	52.34	54.67	278647
1995-12-29	54.34	55.34	54.34	55.00	129217
1996-01-02	54.34	55.00	53.00	54.00	331371
1996-01-03	54.00	54.67	53.34	54.00	448740
1996-01-04	53.67	54.34	53.00	53.34	565020
1996-01-05	53.00	53.67	52.67	53.00	248874
1996-01-08	52.34	53.34	52.34	53.34	32061
1996-01-09	53.34	54.67	53.00	53.67	909103
1996-01-10	53.34	55.34	53.34	55.34	1368718
1996-01-11	55.34	55.67	54.34	55.34	402954
1996-01-12	55.00	55.67	54.67	55.67	266685
1996-01-15	55.34	56.34	55.34	56.00	540873
1996-01-16	55.34	56.00	55.00	55.34	347757
1996-01-17	55.34	56.34	54.67	55.00	643317
1996-01-18	55.34	57.34	55.34	56.34	1163340
1996-01-19	56.34	57.34	56.00	57.34	542448
1996-01-22	57.67	57.67	55.67	55.67	236088
1996-01-23	55.00	56.00	54.67	55.67	469551
1996-01-24	55.34	57.00	55.34	57.00	412779
1996-01-25	56.34	57.34	56.34	57.34	251761
1996-01-26	57.00	57.00	56.00	56.67	145341
1996-01-29	56.67	56.67	56.00	56.67	132405
1996-01-30	56.34	57.00	55.67	56.67	267024
1996-01-31	56.67	57.00	56.34	57.00	286785
1996-02-01	56.67	57.34	56.67	57.34	180627
1996-02-02	57.34	57.67	56.67	57.00	265749
1996-02-05	57.00	57.34	56.34	57.34	144441
1996-02-06	57.34	58.67	57.34	58.34	317308
1996-02-07	57.67	58.34	56.34	58.34	99144
1996-02-08	58.00	59.67	57.67	59.34	258211
1996-02-09	59.00	60.00	59.00	59.67	494637
1996-02-12	59.67	60.00	58.67	59.34	630792
1996-02-13	58.67	59.00	58.00	58.67	169903
1996-02-14	58.67	58.67	55.34	56.67	373668
1996-02-15	56.67	57.34	55.34	56.00	288135
1996-02-16	55.67	56.00	53.34	55.34	286485
1996-02-20	54.00	55.34	54.00	55.00	228363
1996-02-21	55.00	57.34	54.34	56.67	664990
1996-02-22	56.67	58.00	56.00	58.00	529398
1996-02-23	58.00	59.00	58.00	58.67	525348
1996-02-26	58.34	58.67	58.00	58.00	301185
1996-02-27	58.34	59.00	57.67	58.67	808683
1996-02-28	58.67	59.34	58.34	58.67	1026622
1996-02-29	58.67	59.67	58.67	58.67	398491
1996-03-01	59.67	60.00	58.67	59.00	337182
1996-03-04	58.67	59.00	58.00	58.67	228775
1996-03-05	58.67	59.00	58.00	58.34	191239
1996-03-06	58.34	58.67	58.00	58.34	416490
1996-03-07	58.34	58.67	58.00	58.67	270399
1996-03-08	57.00	58.34	55.00	55.00	332232
1996-03-11	54.00	56.34	53.67	56.34	216513
1996-03-12	55.67	56.34	54.34	55.00	155053
1996-03-13	55.67	57.34	55.67	57.00	489687
1996-03-14	57.00	57.34	55.67	55.67	436815
1996-03-15	56.00	56.00	54.00	54.34	409966
1996-03-18	54.67	56.00	54.67	54.67	242274
1996-03-19	55.00	55.00	54.34	54.67	288060
1996-03-20	54.67	55.00	54.34	54.67	286335
1996-03-21	54.67	55.67	54.34	55.67	450840
1996-03-22	56.00	56.67	55.00	56.00	430365
1996-03-25	56.34	56.34	54.67	55.34	89694
1996-03-26	55.34	55.67	54.00	55.34	382330
1996-03-27	55.34	55.34	52.67	53.67	590745
1996-03-28	56.00	57.00	55.34	56.34	522910
1996-03-29	56.34	57.00	55.67	56.00	217788
1996-04-01	57.00	57.00	55.34	56.00	157753
1996-04-02	56.34	56.34	55.00	55.34	230163
1996-04-03	55.34	55.67	55.00	55.67	264885
1996-04-04	55.34	55.67	55.00	55.34	181341
1996-04-08	54.67	54.67	53.67	54.00	114555
1996-04-09	54.67	55.00	54.00	54.34	161128
1996-04-10	56.00	56.67	55.34	55.34	541059
1996-04-11	55.34	55.67	53.34	54.00	172078
1996-04-12	54.00	54.34	53.67	54.00	162591
1996-04-15	55.00	55.00	53.67	54.67	146241
1996-04-16	55.00	55.67	55.00	55.34	121980
1996-04-17	55.67	55.67	54.00	54.34	132292
1996-04-18	54.34	55.67	53.67	55.34	223413
1996-04-19	55.67	56.00	54.00	54.34	180777
1996-04-22	54.34	54.67	54.00	54.34	175302
1996-04-23	54.67	56.00	54.34	56.00	262261
1996-04-24	57.00	57.34	56.00	56.67	351769
1996-04-25	57.00	58.00	56.00	56.00	228625
1996-04-26	55.34	56.00	54.67	55.34	169041
1996-04-29	55.34	55.67	54.67	54.67	210627
1996-04-30	54.67	55.34	54.34	54.67	188314
1996-05-01	54.34	55.00	54.34	54.84	172752
1996-05-02	54.67	54.67	52.00	52.00	1065433
1996-05-03	52.00	53.00	50.67	51.67	631992
1996-05-06	51.67	51.67	48.34	49.00	901305
1996-05-07	51.34	53.00	50.34	52.34	805797
1996-05-08	51.67	52.00	50.00	50.67	788209
1996-05-09	51.00	52.00	50.34	51.00	474201
1996-05-10	51.67	53.67	51.34	53.34	369505
1996-05-13	54.67	54.67	53.34	54.00	255999
1996-05-14	54.67	55.34	53.34	53.67	289147
1996-05-15	54.34	55.00	53.67	55.00	263085
1996-05-16	54.67	55.34	54.00	54.34	263049
1996-05-17	55.00	56.00	54.34	56.00	265299
1996-05-20	56.00	56.00	55.00	55.67	176127
1996-05-21	55.67	56.34	55.34	56.00	316671
1996-05-22	56.00	57.34	55.67	56.67	259149
1996-05-23	57.34	58.67	57.00	57.34	423840
1996-05-24	57.34	58.34	57.34	58.34	247299
1996-05-28	58.34	58.67	56.67	57.00	162253
1996-05-29	57.67	59.00	57.67	58.34	291472
1996-05-30	58.34	58.67	57.34	58.00	322971
1996-05-31	58.00	58.00	56.67	57.34	190002
1996-06-03	57.34	57.67	56.67	57.67	124080
1996-06-04	57.67	58.34	57.34	57.67	300321
1996-06-05	58.00	59.67	57.67	58.67	281235
1996-06-06	58.67	59.34	58.34	59.34	229000
1996-06-07	58.34	59.00	58.00	58.67	185989
1996-06-10	57.00	60.00	57.00	59.67	155278
1996-06-11	59.34	60.00	59.00	59.34	244599
1996-06-12	60.00	60.00	59.34	59.67	82233
1996-06-13	59.67	60.34	59.00	59.34	182241
1996-06-14	59.67	60.00	59.00	60.00	118944
1996-06-17	59.67	60.00	58.67	58.67	111969
1996-06-18	58.67	58.67	57.00	58.00	217300
1996-06-19	57.67	57.67	56.34	56.67	158316
1996-06-20	57.00	57.34	54.34	55.34	357318
1996-06-21	55.34	56.67	54.34	56.67	596331
1996-06-24	57.00	58.00	56.67	57.34	85233
1996-06-25	57.67	57.67	56.00	56.34	119205
1996-06-26	56.34	57.00	55.34	56.34	137917
1996-06-27	56.34	57.34	56.00	56.67	232788
1996-06-28	57.00	57.00	55.67	57.00	290272
1996-07-01	56.67	57.67	55.34	55.34	281197
1996-07-02	56.00	56.00	54.00	55.34	580470
1996-07-03	55.34	57.00	55.34	56.67	204327
1996-07-05	55.67	56.00	55.34	55.67	77883
1996-07-08	55.34	56.00	54.67	56.00	236088
1996-07-09	56.67	57.00	55.34	56.67	209577
1996-07-10	56.67	57.00	55.00	55.67	180552
1996-07-11	55.67	55.67	51.67	52.00	421890
1996-07-12	52.67	52.67	50.67	52.67	236388
1996-07-15	52.34	52.67	49.67	50.34	193864
1996-07-16	50.67	52.34	49.34	51.67	199602
1996-07-17	53.67	53.67	52.34	52.67	180141
1996-07-18	53.00	53.34	52.34	53.34	226713
1996-07-19	52.67	53.00	51.67	52.00	201139
1996-07-22	51.67	52.34	50.34	50.67	90819
1996-07-23	51.00	52.34	51.00	51.67	109644
1996-07-24	50.00	51.67	49.67	51.67	339244
1996-07-25	52.00	52.34	51.34	51.34	302010
1996-07-26	51.00	51.67	51.00	51.34	177891
1996-07-29	51.67	52.00	50.67	51.00	101844
1996-07-30	51.67	51.67	50.00	50.34	230538
1996-07-31	50.34	51.67	50.00	51.67	334069
1996-08-01	51.67	53.00	51.67	53.00	173652
1996-08-02	51.34	53.67	51.34	53.67	397516
1996-08-05	52.67	54.00	52.67	53.67	418740
1996-08-06	53.00	53.67	53.00	53.34	299385
1996-08-07	52.67	55.00	52.67	54.67	362193
1996-08-08	54.67	55.67	54.34	55.00	248949
1996-08-09	55.00	57.00	54.67	56.00	256599
1996-08-12	56.00	56.67	55.34	56.34	152391
1996-08-13	56.34	57.00	56.34	56.67	138892
1996-08-14	56.34	58.00	56.34	58.00	173127
1996-08-15	58.00	58.67	57.67	57.67	166828
1996-08-16	57.67	58.34	57.67	58.00	97719
1996-08-19	58.34	58.34	57.34	58.00	72033
1996-08-20	58.00	58.34	57.00	58.00	67120
1996-08-21	57.67	58.34	57.00	58.34	82533
1996-08-22	58.00	58.17	57.34	57.34	137767
1996-08-23	57.00	58.34	57.00	58.34	120519
1996-08-26	58.00	58.67	58.00	58.67	193752
1996-08-27	58.34	58.67	57.67	58.67	86619
1996-08-28	58.00	58.34	57.00	57.00	68958
1996-08-29	56.34	57.34	56.00	57.34	123855
1996-08-30	56.67	56.67	55.34	56.00	91008
1996-09-03	55.34	57.67	54.67	57.34	115794
1996-09-04	56.67	57.67	56.00	57.67	160266
1996-09-05	57.00	57.34	56.34	56.67	77133
1996-09-06	57.00	58.00	56.67	58.00	94006
1996-09-09	58.00	60.34	58.00	60.34	239913
1996-09-10	60.00	60.34	59.00	59.67	154678
1996-09-11	59.34	60.00	58.67	60.00	118830
1996-09-12	60.00	61.00	59.67	60.67	92019
1996-09-13	61.00	62.00	60.34	61.00	239838
1996-09-16	61.00	61.67	60.00	60.00	241149
1996-09-17	60.00	60.00	58.00	58.67	467526
1996-09-18	58.67	58.67	57.34	58.34	183552
1996-09-19	58.67	58.67	57.67	57.67	329157
1996-09-20	58.00	58.67	58.00	58.34	325182
1996-09-23	58.00	59.67	57.67	59.67	142830
1996-09-24	59.67	60.67	59.00	60.34	186589
1996-09-25	60.67	61.00	60.00	60.67	175377
1996-09-26	60.00	60.34	58.67	60.34	538284
1996-09-27	60.67	61.00	60.34	60.67	162741
1996-09-30	60.67	60.67	59.00	59.34	181677
1996-10-01	58.34	58.67	55.67	57.00	305383
1996-10-02	57.67	58.34	57.34	58.00	188577
1996-10-03	58.00	58.00	56.00	56.34	202077
1996-10-04	57.00	58.00	56.67	57.34	418365
1996-10-07	57.34	57.34	56.34	57.00	246061
1996-10-08	56.67	57.00	56.34	56.67	171366
1996-10-09	57.34	57.34	56.00	56.34	133980
1996-10-10	56.00	57.34	56.00	57.34	222250
1996-10-11	57.00	58.67	57.00	58.00	111969
1996-10-14	57.67	58.67	57.67	58.00	121044
1996-10-15	58.34	58.67	57.67	58.34	149466
1996-10-16	58.34	59.00	58.00	59.00	137992
1996-10-17	57.00	57.67	55.00	56.67	1428040
1996-10-18	57.00	57.00	55.67	56.67	848319
1996-10-21	56.67	56.67	55.34	55.67	514435
1996-10-22	55.67	55.67	54.67	55.00	471163
1996-10-23	55.00	55.67	54.34	55.00	345507
1996-10-24	54.67	56.67	54.67	56.34	601695
1996-10-25	56.34	56.34	54.67	55.00	294996
1996-10-28	54.34	55.00	54.34	54.67	245649
1996-10-29	54.67	56.34	54.67	56.34	525610
1996-10-30	56.34	56.34	55.67	56.34	327246
1996-10-31	56.00	56.34	55.34	55.67	226488
1996-11-01	55.67	56.67	55.67	56.34	310858
1996-11-04	56.00	57.00	56.00	56.67	472138
1996-11-05	56.34	56.67	55.67	55.67	212277
1996-11-06	55.67	58.34	55.67	58.00	741712
1996-11-07	57.67	58.34	57.34	58.34	164353
1996-11-08	58.34	58.34	57.67	58.00	116055
1996-11-11	58.00	58.00	57.34	57.67	187639
1996-11-12	57.00	59.00	57.00	59.00	373030
1996-11-13	59.00	59.00	58.00	58.67	222138
1996-11-14	58.67	59.00	58.34	59.00	82983
1996-11-15	59.34	61.34	58.67	60.00	207852
1996-11-18	60.00	61.34	59.67	61.34	194464
1996-11-19	61.00	61.34	60.34	60.67	312546
1996-11-20	60.67	61.00	60.34	60.67	262074
1996-11-21	61.00	61.00	60.34	60.67	184152
1996-11-22	60.34	60.67	59.67	59.67	168441
1996-11-25	59.67	60.00	59.34	59.71	358707
1996-11-26	59.34	60.34	59.00	59.67	422415
1996-11-27	59.34	59.67	59.34	59.67	73758
1996-11-29	59.67	59.67	59.34	59.67	27336
1996-12-02	59.34	59.67	58.67	59.50	205377
1996-12-03	59.67	60.34	59.34	60.00	212613
1996-12-04	59.67	60.34	59.17	60.00	84033
1996-12-05	60.34	63.34	60.00	62.34	337069
1996-12-06	61.00	62.34	60.00	62.00	247486
1996-12-09	62.34	63.00	61.34	62.00	350194
1996-12-10	62.34	62.34	60.34	60.67	489124
1996-12-11	60.00	60.00	59.00	59.67	84558
1996-12-12	59.34	59.67	59.34	59.67	496474
1996-12-13	59.34	60.34	59.00	60.34	243024
1996-12-16	60.34	60.67	58.67	59.34	215725
1996-12-17	59.34	59.67	58.34	58.84	262824
1996-12-18	58.67	59.00	57.67	57.67	201214
1996-12-19	58.00	58.00	57.34	57.67	264849
1996-12-20	58.34	58.34	57.67	57.67	303733
1996-12-23	58.00	58.00	57.67	58.00	335682
1996-12-24	58.00	58.34	57.67	58.34	84483
1996-12-26	58.67	58.67	58.00	58.00	122880
1996-12-27	58.67	58.67	57.67	58.00	158803
1996-12-30	58.67	58.67	58.00	58.34	138517
1996-12-31	58.00	58.34	58.00	58.34	163341
1997-01-02	58.34	58.34	57.00	57.67	296235
1997-01-03	57.00	58.00	57.00	57.67	495537
1997-01-06	58.00	59.67	58.00	59.00	377980
1997-01-07	59.00	60.67	58.34	60.00	477276
1997-01-08	61.34	63.67	61.34	62.00	702376
1997-01-09	62.34	63.34	62.00	62.67	506823
1997-01-10	62.67	65.00	62.67	65.00	593256
1997-01-13	65.00	66.00	64.67	66.00	552271
1997-01-14	65.34	66.67	65.34	66.67	744636
1997-01-15	66.67	66.67	66.34	66.67	284310
1997-01-16	66.67	66.67	64.67	65.00	338157
1997-01-17	65.00	65.67	64.67	65.00	209163
1997-01-20	65.00	66.00	65.00	65.34	247824
1997-01-21	65.67	66.34	65.00	66.34	309133
1997-01-22	66.34	68.00	66.34	67.00	685689
1997-01-23	67.34	67.34	65.67	66.34	464488
1997-01-24	66.34	66.34	63.67	63.67	271374
1997-01-27	64.67	66.34	64.34	64.67	500599
1997-01-28	66.00	67.00	65.34	66.00	877417
1997-01-29	66.34	67.67	66.34	67.34	1783035
1997-01-30	67.34	70.34	67.00	70.34	890655
1997-01-31	70.00	72.00	69.67	71.34	831633
1997-02-03	72.00	72.00	70.34	71.00	369018
1997-02-04	70.67	70.67	68.34	69.00	369430
1997-02-05	69.34	69.67	68.00	69.34	736387
1997-02-06	69.00	69.00	67.67	68.67	669340
1997-02-07	68.67	69.34	68.00	69.34	997974
1997-02-10	69.67	71.00	69.34	71.00	593856
1997-02-11	71.00	72.34	71.00	71.34	467676
1997-02-12	71.67	75.00	71.34	74.67	746436
1997-02-13	74.67	77.00	74.00	76.00	587145
1997-02-14	75.34	75.67	74.00	74.67	427927
1997-02-18	74.67	74.67	73.67	74.67	198964
1997-02-19	74.34	75.67	74.00	74.34	454551
1997-02-20	73.67	74.34	73.34	74.00	350494
1997-02-21	73.67	75.67	73.34	75.00	424590
1997-02-24	74.34	75.67	74.34	75.34	517885
1997-02-25	75.67	75.67	74.00	74.34	193114
1997-02-26	73.67	74.00	72.67	73.34	193902
1997-02-27	72.67	74.34	72.34	72.34	332944
1997-02-28	72.67	73.00	72.00	72.34	354018
1997-03-03	72.00	72.00	71.34	72.00	183702
1997-03-04	72.34	72.67	71.67	72.00	341344
1997-03-05	71.34	72.67	71.00	72.67	220900
1997-03-06	72.67	72.67	71.34	72.34	364218
1997-03-07	72.34	74.67	72.34	74.34	199264
1997-03-10	74.34	75.67	74.34	75.67	339319
1997-03-11	75.67	77.00	75.34	77.00	297921
1997-03-12	77.00	77.00	75.00	76.00	295860
1997-03-13	76.34	76.67	75.67	76.67	265785
1997-03-14	76.34	79.00	76.34	78.34	595131
1997-03-17	77.67	77.67	75.67	76.67	531835
1997-03-18	76.67	77.34	74.00	74.67	262449
1997-03-19	73.67	74.67	71.67	72.67	320608
1997-03-20	72.67	73.00	69.34	71.67	313296
1997-03-21	72.34	72.34	69.34	70.67	417579
1997-03-24	70.67	71.67	70.34	71.34	365043
1997-03-25	71.34	73.00	70.67	72.67	401229
1997-03-26	72.67	73.00	71.34	72.00	309696
1997-03-27	72.00	72.00	70.00	70.00	212575
1997-03-31	70.00	70.00	64.34	65.34	644854
1997-04-01	65.00	66.67	64.34	64.67	547771
1997-04-02	64.67	67.34	64.34	66.67	452826
1997-04-03	66.67	70.00	66.67	70.00	412066
1997-04-04	68.67	75.67	68.67	73.00	542596
1997-04-07	74.34	74.34	71.34	72.00	342657
1997-04-08	71.67	72.34	69.00	69.34	341269
1997-04-09	70.00	70.00	68.67	69.34	158691
1997-04-10	68.67	69.00	68.34	68.67	288997
1997-04-11	67.34	67.34	64.00	64.00	351019
1997-04-14	63.34	63.67	62.00	63.34	368830
1997-04-15	65.34	65.67	64.34	65.34	308421
1997-04-16	65.00	68.00	64.67	67.67	242499
1997-04-17	67.34	69.67	67.34	69.00	409141
1997-04-18	70.00	70.67	69.34	69.34	999924
1997-04-21	69.67	69.67	67.67	68.67	414879
1997-04-22	69.34	70.34	68.67	70.34	189777
1997-04-23	69.67	71.67	69.67	71.67	334369
1997-04-24	71.00	71.34	69.67	71.34	443340
1997-04-25	71.00	71.34	68.67	70.67	378280
1997-04-28	70.34	70.67	67.34	68.34	616656
1997-04-29	70.00	70.00	68.00	68.67	357318
1997-04-30	68.67	70.00	68.34	69.34	918891
1997-05-01	69.34	69.67	68.67	69.34	133230
1997-05-02	69.34	69.34	68.34	69.34	220488
1997-05-05	69.34	71.00	69.00	70.00	293910
1997-05-06	70.34	71.67	69.00	69.67	404979
1997-05-07	70.00	71.67	70.00	71.00	361332
1997-05-08	70.34	72.00	69.67	71.00	280672
1997-05-09	71.34	72.00	70.34	70.34	224650
1997-05-12	70.67	71.00	70.34	70.67	196864
1997-05-13	71.00	72.67	70.67	72.67	346519
1997-05-14	72.67	73.34	70.67	71.34	289785
1997-05-15	71.34	71.34	70.00	70.67	154528
1997-05-16	71.00	72.34	69.67	70.34	396691
1997-05-19	70.34	72.00	70.34	72.00	178602
1997-05-20	71.34	73.34	71.00	72.67	264999
1997-05-21	73.00	73.34	71.67	71.67	199752
1997-05-22	72.67	73.00	72.00	72.34	178152
1997-05-23	72.34	74.00	71.67	74.00	264810
1997-05-27	73.34	74.67	73.00	74.67	201177
1997-05-28	74.00	74.34	73.34	74.00	118155
1997-05-29	73.67	74.00	72.67	73.34	249586
1997-05-30	71.34	73.34	71.34	73.34	138180
1997-06-02	73.00	73.67	72.67	72.67	131692
1997-06-03	73.00	74.34	71.67	74.34	394141
1997-06-04	74.00	76.67	74.00	76.00	310596
1997-06-05	76.00	77.00	76.00	76.67	176016
1997-06-06	76.00	78.67	76.00	78.00	225963
1997-06-09	77.34	78.34	77.34	78.00	112680
1997-06-10	77.34	77.67	76.34	76.34	283410
1997-06-11	76.00	76.00	73.34	73.67	378393
1997-06-12	74.34	76.34	74.34	75.67	310708
1997-06-13	76.00	77.34	75.34	75.34	160116
1997-06-16	75.34	76.00	74.67	76.00	237924
1997-06-17	75.67	77.34	75.34	76.34	202677
1997-06-18	76.67	77.34	74.34	77.34	300546
1997-06-19	77.34	79.34	77.00	78.34	330882
1997-06-20	78.34	78.67	77.00	78.00	297021
1997-06-23	77.67	79.67	76.67	77.00	307071
1997-06-24	77.67	78.67	75.34	78.34	199714
1997-06-25	78.67	78.67	75.00	76.67	302460
1997-06-26	76.00	77.34	74.67	76.34	128617
1997-06-27	76.67	77.84	74.67	76.67	177741
1997-06-30	76.67	78.84	75.50	78.67	197839
1997-07-01	78.50	80.00	78.34	80.00	244561
1997-07-02	79.00	79.67	77.34	79.34	164616
1997-07-03	80.00	80.34	79.00	79.67	94044
1997-07-07	79.67	80.00	77.50	78.92	218575
1997-07-08	77.67	79.34	77.67	78.50	183102
1997-07-09	79.00	79.09	76.67	77.34	111181
1997-07-10	78.00	78.67	77.34	78.17	142905
1997-07-11	78.50	79.17	77.67	79.00	175377
1997-07-14	78.67	79.34	78.34	79.00	144591
1997-07-15	79.17	79.34	78.00	79.34	270399
1997-07-16	79.34	80.17	78.67	79.84	286935
1997-07-17	78.67	78.67	76.67	77.00	192289
1997-07-18	77.00	77.00	72.84	75.17	649692
1997-07-21	74.34	74.67	68.00	71.34	1108068
1997-07-22	72.00	73.34	71.34	73.34	1149204
1997-07-23	75.34	80.84	75.17	80.34	1038997
1997-07-24	80.00	80.17	77.67	80.00	545709
1997-07-25	78.67	84.00	78.67	81.50	736650
1997-07-28	81.50	81.50	78.17	79.50	256299
1997-07-29	79.50	83.00	79.17	82.67	546571
1997-07-30	82.67	83.34	80.17	82.67	465651
1997-07-31	82.67	82.67	79.34	79.84	550396
1997-08-01	79.34	79.67	74.00	75.00	733575
1997-08-04	74.67	75.50	74.00	74.34	596970
1997-08-05	74.34	74.34	72.67	73.00	1017585
1997-08-06	73.34	74.67	72.00	72.50	449115
1997-08-07	72.50	75.00	72.50	74.50	822258
1997-08-08	72.34	74.50	72.17	72.84	459651
1997-08-11	73.00	73.67	71.00	72.17	564834
1997-08-12	71.50	72.34	69.50	69.67	498124
1997-08-13	71.00	71.00	69.00	69.34	515260
1997-08-14	70.67	74.00	70.67	73.50	502548
1997-08-15	73.67	75.17	73.50	73.67	551296
1997-08-18	74.17	74.67	72.00	74.00	325971
1997-08-19	74.00	74.00	71.67	72.00	386268
1997-08-20	71.84	75.84	70.84	75.67	834258
1997-08-21	75.67	77.34	73.00	73.34	358593
1997-08-22	73.34	76.17	72.84	76.17	123292
1997-08-25	76.00	76.34	74.17	75.67	328782
1997-08-26	74.34	75.00	74.00	74.50	250524
1997-08-27	75.17	76.00	71.17	73.34	376705
1997-08-28	72.67	73.34	71.34	72.17	177927
1997-08-29	72.00	74.50	72.00	72.67	165703
1997-09-02	72.67	77.17	72.67	75.84	293196
1997-09-03	75.67	77.17	75.67	76.50	256374
1997-09-04	77.00	78.00	76.50	78.00	227425
1997-09-05	78.00	78.67	76.59	76.84	206502
1997-09-08	78.67	78.67	77.67	77.67	287235
1997-09-09	76.67	78.00	74.67	77.17	244824
1997-09-10	76.50	76.67	75.00	75.00	98506
1997-09-11	75.00	75.00	72.34	72.67	402954
1997-09-12	72.00	72.34	70.50	72.34	714864
1997-09-15	73.00	73.84	72.67	73.84	836883
1997-09-16	74.00	75.67	73.50	74.00	954102
1997-09-17	73.84	74.00	73.17	73.67	361107
1997-09-18	73.67	76.34	73.17	75.84	1671516
1997-09-19	76.00	78.50	76.00	77.84	937827
1997-09-22	77.84	78.34	77.00	77.67	359157
1997-09-23	77.50	77.67	75.00	75.84	343107
1997-09-24	75.50	76.50	74.67	75.00	510312
1997-09-25	74.84	76.67	74.67	75.00	651379
1997-09-26	75.00	75.84	74.67	75.17	275947
1997-09-29	75.17	76.84	75.17	75.84	208752
1997-09-30	76.17	78.17	75.50	77.67	193414
1997-10-01	78.00	80.34	77.84	79.67	449226
1997-10-02	79.67	81.34	79.67	80.50	332794
1997-10-03	81.17	81.50	79.67	81.00	296910
1997-10-06	80.50	81.67	80.17	80.50	277897
1997-10-07	81.17	84.34	81.17	84.17	482187
1997-10-08	83.84	84.34	82.50	84.17	223338
1997-10-09	83.50	84.34	83.17	83.84	92208
1997-10-10	82.67	83.34	81.17	82.84	295710
1997-10-13	82.67	82.84	81.17	81.50	45259
1997-10-14	82.67	82.67	80.84	82.17	311158
1997-10-15	81.34	82.00	80.34	81.67	616656
1997-10-16	81.50	83.84	81.50	83.34	332757
1997-10-17	83.50	84.67	83.00	84.00	573195
1997-10-20	84.00	88.00	83.84	87.34	302046
1997-10-21	87.50	88.67	85.34	88.34	193489
1997-10-22	88.34	88.34	85.34	85.50	395491
1997-10-23	84.67	84.84	81.84	82.84	245049
1997-10-24	83.67	85.34	81.67	83.34	343107
1997-10-27	81.34	81.50	75.34	75.34	621231
1997-10-28	74.67	83.67	74.00	82.84	471538
1997-10-29	82.84	83.34	80.00	80.50	308346
1997-10-30	78.67	80.50	78.67	78.84	240513
1997-10-31	79.00	82.00	78.67	81.50	378505
1997-11-03	80.34	83.34	80.34	82.50	232450
1997-11-04	82.17	82.17	79.50	80.50	181677
1997-11-05	80.34	84.50	80.00	83.00	312958
1997-11-06	83.17	84.00	81.84	83.00	259036
1997-11-07	82.00	82.17	79.50	81.34	191914
1997-11-10	81.34	81.34	79.00	79.84	209127
1997-11-11	79.67	82.34	79.67	80.50	205602
1997-11-12	79.34	80.67	77.34	78.00	242761
1997-11-13	78.67	79.50	77.67	78.34	211938
1997-11-14	79.34	82.34	78.84	81.00	408166
1997-11-17	81.00	83.50	80.34	82.84	244411
1997-11-18	82.50	82.67	81.34	82.17	169228
1997-11-19	81.50	83.34	81.34	82.00	137580
1997-11-20	82.34	83.84	81.67	81.67	91908
1997-11-21	82.34	84.84	82.00	84.17	269649
1997-11-24	84.34	84.50	81.84	82.17	158203
1997-11-25	83.50	83.50	81.00	81.50	316071
1997-11-26	81.84	85.34	81.84	84.67	356193
1997-11-28	85.00	85.34	84.50	84.50	58983
1997-12-01	85.34	90.00	85.00	88.00	312696
1997-12-02	88.34	88.34	86.50	88.17	260649
1997-12-03	88.17	89.50	87.50	88.50	215688
1997-12-04	89.34	90.34	88.34	88.67	172453
1997-12-05	88.00	91.00	88.00	91.00	247486
1997-12-08	90.34	91.67	89.50	90.34	168403
1997-12-09	90.84	92.00	90.00	91.84	304071
1997-12-10	92.00	92.00	89.34	89.67	589020
1997-12-11	89.67	89.67	87.00	88.00	210027
1997-12-12	88.17	89.00	86.84	88.17	362418
1997-12-15	88.17	93.00	88.17	91.84	292896
1997-12-16	90.67	91.00	89.34	90.84	487549
1997-12-17	91.17	92.34	89.50	89.50	297135
1997-12-18	88.00	88.00	84.17	86.67	418179
1997-12-19	85.00	87.17	81.00	85.50	644779
1997-12-22	85.17	85.67	84.17	84.67	282660
1997-12-23	84.67	85.17	83.50	83.67	182352
1997-12-24	84.67	85.00	83.84	84.00	80583
1997-12-26	84.00	84.50	83.00	84.00	93444
1997-12-29	84.00	84.34	83.00	83.34	176991
1997-12-30	83.34	86.17	82.67	86.17	244599
1997-12-31	86.17	90.00	86.00	88.34	167278
1998-01-02	88.00	89.50	86.17	86.67	139942
1998-01-05	86.34	87.67	85.67	87.67	191239
1998-01-06	87.00	88.00	86.67	87.84	337744
1998-01-07	87.34	90.67	86.84	90.17	544246
1998-01-08	90.17	90.17	86.67	87.34	340857
1998-01-09	86.84	90.67	86.50	86.84	496924
1998-01-12	86.00	90.67	85.34	89.00	247786
1998-01-13	89.67	90.34	88.67	90.34	222213
1998-01-14	89.67	90.67	87.84	90.34	266574
1998-01-15	90.00	91.50	89.67	91.00	251574
1998-01-16	91.34	94.34	91.17	94.34	543196
1998-01-20	94.17	94.17	92.34	93.34	569895
1998-01-21	93.17	93.17	91.34	92.67	156291
1998-01-22	92.67	93.00	89.67	89.67	298560
1998-01-23	89.50	91.67	89.00	90.34	186214
1998-01-26	91.00	91.50	90.00	91.00	178041
1998-01-27	90.34	93.17	90.34	92.17	515073
1998-01-28	91.84	93.17	90.67	93.17	459238
1998-01-29	93.17	94.34	92.67	93.67	254649
1998-01-30	93.00	93.50	91.34	92.00	120444
1998-02-02	93.34	93.84	92.67	93.84	207588
1998-02-03	92.00	92.00	90.67	91.50	460926
1998-02-04	92.34	94.34	91.67	93.50	321246
1998-02-05	93.67	94.00	92.00	92.50	147030
1998-02-06	93.17	94.50	93.17	93.50	191089
1998-02-09	94.17	95.50	93.00	94.67	166003
1998-02-10	94.84	95.34	94.17	95.00	159028
1998-02-11	94.67	96.17	94.67	95.84	231700
1998-02-12	95.34	95.50	94.34	94.67	210627
1998-02-13	94.00	94.67	91.00	92.34	304483
1998-02-17	93.34	96.00	93.34	95.50	273735
1998-02-18	95.00	96.17	95.00	95.67	197502
1998-02-19	95.84	96.00	94.67	95.84	174402
1998-02-20	96.00	97.84	95.84	97.67	264210
1998-02-23	97.34	97.84	96.50	97.50	120705
1998-02-24	96.84	98.34	96.84	97.00	222588
1998-02-25	98.67	99.34	97.67	98.34	269685
1998-02-26	98.50	98.84	97.17	98.67	98019
1998-02-27	99.00	100.01	98.34	99.50	132967
1998-03-02	98.84	100.01	97.00	98.00	148305
1998-03-03	97.34	98.67	96.67	98.67	145530
1998-03-04	98.67	98.67	95.00	96.00	85833
1998-03-05	95.84	98.17	95.84	96.17	268674
1998-03-06	98.67	99.34	96.67	98.00	156891
1998-03-09	98.00	98.00	96.00	97.50	102031
1998-03-10	97.50	100.01	97.50	97.84	206088
1998-03-11	97.84	99.00	95.50	98.34	208977
1998-03-12	98.34	99.34	97.50	98.50	87594
1998-03-13	98.67	98.67	96.50	97.17	114180
1998-03-16	97.34	97.84	95.34	96.50	186214
1998-03-17	98.34	98.67	96.67	97.17	107356
1998-03-18	98.34	98.50	97.50	98.34	65808
1998-03-19	97.67	99.17	97.34	98.84	291360
1998-03-20	98.84	98.84	97.34	97.84	281310
1998-03-23	97.50	101.01	97.50	100.17	181866
1998-03-24	100.17	105.34	100.17	104.01	293835
1998-03-25	103.01	103.34	100.17	101.34	215988
1998-03-26	101.34	102.01	100.17	101.01	307296
1998-03-27	100.84	102.51	99.50	101.01	190677
1998-03-30	102.67	103.34	99.84	100.17	244074
1998-03-31	100.17	100.34	96.84	96.84	421704
1998-04-01	97.17	102.01	97.00	100.34	646392
1998-04-02	101.67	104.01	101.01	102.67	250186
1998-04-03	103.34	103.84	100.84	102.17	163603
1998-04-06	102.34	103.67	102.01	102.51	179952
1998-04-07	102.84	103.17	101.01	102.17	172716
1998-04-08	102.01	103.84	101.01	102.01	154716
1998-04-09	102.51	104.34	101.01	104.34	151605
1998-04-13	104.67	106.67	102.67	105.67	330096
1998-04-14	105.84	107.34	104.51	106.34	293196
1998-04-15	106.34	109.17	105.67	108.84	288960
1998-04-16	108.34	108.34	105.34	106.84	266949
1998-04-17	106.84	107.01	104.67	105.51	488899
1998-04-20	105.51	105.51	104.17	104.84	269835
1998-04-21	104.67	104.67	103.01	104.01	316521
1998-04-22	104.01	104.34	103.34	104.01	225363
1998-04-23	103.67	104.17	102.01	102.01	266310
1998-04-24	103.01	104.67	102.34	103.34	299196
1998-04-27	101.67	102.34	98.17	99.50	215838
1998-04-28	100.01	100.84	97.50	98.67	238413
1998-04-29	99.34	100.34	98.67	99.34	198889
1998-04-30	100.01	100.84	99.67	99.84	295671
1998-05-01	99.84	99.84	98.67	99.34	131167
1998-05-04	99.67	100.01	98.84	99.50	301485
1998-05-05	99.34	99.34	97.67	98.00	234699
1998-05-06	98.67	99.67	98.00	98.34	275760
1998-05-07	98.00	98.67	97.17	97.34	154491
1998-05-08	97.67	99.09	96.17	96.84	188014
1998-05-11	96.00	96.67	94.34	95.34	140205
1998-05-12	96.00	96.00	94.50	94.84	450876
1998-05-13	95.00	95.67	94.34	95.17	544209
1998-05-14	95.34	97.84	94.84	96.17	311833
1998-05-15	96.84	98.63	96.50	97.67	115380
1998-05-18	97.00	98.00	95.34	96.34	133117
1998-05-19	97.00	98.67	96.67	97.34	162141
1998-05-20	98.67	99.50	98.00	99.50	260836
1998-05-21	100.01	100.34	98.67	99.67	204363
1998-05-22	99.67	99.67	96.34	98.34	191727
1998-05-26	97.67	98.00	94.67	96.00	407229
1998-05-27	96.50	97.00	92.67	94.17	287122
1998-05-28	94.50	94.50	92.84	93.34	239799
1998-05-29	93.34	94.84	93.00	93.34	239613
1998-06-01	93.67	94.34	93.00	93.34	254311
1998-06-02	93.67	93.67	90.34	90.50	375130
1998-06-03	90.50	90.84	78.34	82.67	1629105
1998-06-04	84.00	85.17	80.00	80.34	2135967
1998-06-05	81.67	82.00	80.00	80.67	926952
1998-06-08	81.00	82.17	80.34	82.00	712426
1998-06-09	82.67	84.25	82.17	83.17	958077
1998-06-10	82.67	83.34	80.84	81.84	509037
1998-06-11	81.84	83.84	81.84	82.67	507687
1998-06-12	83.34	83.67	79.67	80.84	473601
1998-06-15	78.84	79.67	76.17	76.50	767473
1998-06-16	77.34	81.34	77.34	80.67	1043271
1998-06-17	82.00	83.67	81.67	83.00	708414
1998-06-18	82.67	83.67	82.00	82.00	365493
1998-06-19	82.00	82.17	79.00	81.17	440565
1998-06-22	79.67	80.50	79.34	79.67	434452
1998-06-23	80.67	80.67	79.17	79.84	381693
1998-06-24	81.00	82.00	79.25	81.17	682465
1998-06-25	82.00	82.17	79.67	80.84	581107
1998-06-26	83.00	84.67	80.84	84.34	289597
1998-06-29	85.00	88.00	84.84	86.34	561609
1998-06-30	86.00	86.34	82.00	83.34	307183
1998-07-01	83.84	85.34	82.67	84.00	411091
1998-07-02	81.17	83.34	78.67	80.34	1065133
1998-07-06	80.00	80.00	76.67	77.17	759111
1998-07-07	77.00	77.84	73.17	73.17	1384804
1998-07-08	74.67	75.50	73.34	75.17	689703
1998-07-09	74.34	76.84	74.34	75.50	481551
1998-07-10	76.67	79.67	75.50	78.17	609156
1998-07-13	77.67	79.34	77.17	78.67	546609
1998-07-14	78.67	80.17	78.00	78.17	603493
1998-07-15	78.17	80.34	77.84	78.34	455938
1998-07-16	78.00	80.17	78.00	79.84	314121
1998-07-17	79.84	80.50	79.50	80.17	377155
1998-07-20	80.34	81.34	79.50	81.34	308871
1998-07-21	81.34	83.84	81.00	82.84	395116
1998-07-22	82.67	83.84	81.67	82.67	310858
1998-07-23	83.17	83.34	79.67	79.84	325221
1998-07-24	80.17	81.00	79.50	80.84	279285
1998-07-27	81.34	81.34	79.34	79.50	213513
1998-07-28	79.34	79.34	75.67	75.84	884767
1998-07-29	78.67	79.50	77.00	77.84	627156
1998-07-30	79.34	80.84	79.00	80.50	306171
1998-07-31	80.00	80.67	79.34	79.84	206988
1998-08-03	79.34	80.00	76.67	76.84	191989
1998-08-04	78.00	78.17	76.34	76.67	315471
1998-08-05	76.67	77.67	73.34	74.34	640354
1998-08-06	75.00	75.00	72.84	72.84	382668
1998-08-07	75.00	75.00	73.17	74.00	346332
1998-08-10	72.34	73.34	70.34	70.67	338157
1998-08-11	69.34	70.84	67.34	70.67	243436
1998-08-12	70.67	71.00	69.50	70.34	236463
1998-08-13	71.00	73.00	69.17	70.34	435840
1998-08-14	71.34	71.34	68.00	68.67	433440
1998-08-17	69.34	70.50	68.34	69.17	271710
1998-08-18	69.34	70.67	69.17	70.50	584332
1998-08-19	71.17	71.67	70.34	70.84	288172
1998-08-20	71.50	72.17	70.84	72.17	323946
1998-08-21	71.00	72.17	70.84	71.50	331557
1998-08-24	71.50	73.67	71.50	73.67	235413
1998-08-25	73.84	74.67	73.34	74.17	355932
1998-08-26	73.00	74.50	72.84	73.50	169978
1998-08-27	72.84	74.00	69.34	70.00	529360
1998-08-28	70.67	71.84	69.67	71.17	418440
1998-08-31	72.00	72.50	67.67	68.34	411766
1998-09-01	68.34	74.00	68.34	73.67	331746
1998-09-02	73.34	76.17	73.00	73.84	461788
1998-09-03	73.34	74.00	72.00	73.17	413715
1998-09-04	73.34	75.00	71.34	73.00	353343
1998-09-08	74.67	79.67	73.34	79.50	286897
1998-09-09	77.00	78.67	75.50	75.67	480387
1998-09-10	74.34	74.50	72.34	73.34	323607
1998-09-11	73.34	78.84	73.00	78.84	171928
1998-09-14	78.84	79.67	77.00	77.50	295071
1998-09-15	77.67	78.34	76.50	77.17	172041
1998-09-16	78.17	79.00	76.34	77.00	444615
1998-09-17	75.34	75.34	74.00	74.34	277672
1998-09-18	74.67	76.50	74.67	76.34	519648
1998-09-21	76.00	77.84	75.00	77.34	181191
1998-09-22	77.67	77.84	74.67	75.84	397891
1998-09-23	77.34	80.00	77.34	80.00	260461
1998-09-24	79.34	80.00	76.17	77.17	282172
1998-09-25	74.67	81.34	74.67	79.50	429652
1998-09-28	78.84	80.67	77.34	80.34	368643
1998-09-29	80.34	81.34	75.67	79.34	491112
1998-09-30	78.67	78.67	76.00	76.67	690339
1998-10-01	76.00	76.34	70.67	72.00	976113
1998-10-02	71.84	73.50	70.17	73.50	1547434
1998-10-05	73.34	76.50	73.00	76.50	479076
1998-10-06	76.00	77.34	75.17	76.84	717300
1998-10-07	76.67	78.34	73.34	73.34	617106
1998-10-08	72.00	74.34	70.67	73.34	471763
1998-10-09	73.17	73.34	71.84	73.00	200502
1998-10-12	73.00	76.17	73.00	75.67	166978
1998-10-13	75.34	77.00	73.34	76.67	349107
1998-10-14	76.67	76.67	73.67	74.00	141480
1998-10-15	74.00	80.67	74.00	77.00	633829
1998-10-16	77.34	77.67	75.84	77.50	541848
1998-10-19	77.34	81.67	77.34	81.50	253374
1998-10-20	81.34	82.67	77.34	78.00	758548
1998-10-21	78.00	79.00	78.00	78.34	396616
1998-10-22	77.67	77.67	76.34	77.00	656817
1998-10-23	77.00	78.00	76.34	77.00	226263
1998-10-26	77.00	77.34	76.00	76.34	266949
1998-10-27	76.34	77.50	76.00	76.84	460026
1998-10-28	76.34	78.00	74.34	74.67	930366
1998-10-29	75.00	75.00	73.00	74.34	1141854
1998-10-30	74.67	75.17	74.00	74.50	372993
1998-11-02	74.84	77.34	74.67	75.67	537423
1998-11-03	75.00	75.00	72.84	73.00	204813
1998-11-04	73.34	75.50	73.34	74.50	630531
1998-11-05	75.00	77.34	74.00	77.17	554934
1998-11-06	77.00	78.00	77.00	77.67	447915
1998-11-09	78.00	78.00	76.67	77.00	464938
1998-11-10	77.84	83.34	77.67	81.17	768111
1998-11-11	81.17	83.00	81.00	81.34	407754
1998-11-12	80.67	81.34	80.00	80.17	230725
1998-11-13	80.67	81.67	78.67	80.50	139792
1998-11-16	81.00	83.34	79.00	79.00	202002
1998-11-17	79.67	80.17	76.67	79.50	327696
1998-11-18	79.67	83.34	78.67	81.67	236799
1998-11-19	81.67	81.67	78.67	79.34	291622
1998-11-20	80.00	80.00	76.34	76.84	425377
1998-11-23	76.84	81.00	76.84	79.67	571209
1998-11-24	81.00	81.00	78.67	79.67	330807
1998-11-25	78.84	79.84	77.50	79.50	282472
1998-11-27	79.50	80.00	79.34	80.00	132667
1998-11-30	79.50	80.67	78.84	78.84	282660
1998-12-01	78.84	81.34	78.67	79.84	241488
1998-12-02	79.67	82.00	79.67	81.34	580057
1998-12-03	80.00	81.34	79.84	79.84	359268
1998-12-04	79.84	81.00	79.17	81.00	300360
1998-12-07	82.67	83.50	80.17	81.17	593595
1998-12-08	80.67	80.84	77.50	78.67	268710
1998-12-09	78.84	78.84	74.50	74.84	347832
1998-12-10	75.34	75.67	71.84	71.84	871830
1998-12-11	72.84	73.84	70.84	70.84	950802
1998-12-14	71.34	72.00	65.34	67.00	1490287
1998-12-15	67.50	67.50	63.34	64.00	1403553
1998-12-16	64.84	66.17	63.84	66.00	730950
1998-12-17	66.00	66.84	64.34	65.34	555946
1998-12-18	65.34	67.17	65.00	66.50	847456
1998-12-21	67.34	70.34	66.17	69.67	460026
1998-12-22	68.00	70.00	66.17	66.67	597270
1998-12-23	66.67	68.17	64.00	67.50	551859
1998-12-24	68.67	69.17	67.34	67.67	105069
1998-12-28	68.67	69.17	67.17	68.67	397854
1998-12-29	68.34	69.67	67.00	68.84	565695
1998-12-30	68.84	69.50	67.50	68.34	377680
1998-12-31	68.17	70.34	67.50	70.00	340557
1999-01-04	68.34	70.34	67.34	68.34	470638
1999-01-05	69.67	72.17	69.34	71.17	341869
1999-01-06	71.67	72.50	71.50	72.00	413340
1999-01-07	65.34	65.84	61.34	62.67	3602145
1999-01-08	62.67	64.67	62.50	63.34	2492463
1999-01-11	63.34	64.00	62.50	64.00	1359831
1999-01-12	63.17	64.00	62.67	63.00	716850
1999-01-13	61.34	62.50	60.34	60.67	791359
1999-01-14	60.34	61.17	57.84	60.34	1112307
1999-01-15	61.34	64.50	60.67	61.84	741562
1999-01-19	62.00	63.34	58.84	60.17	410641
1999-01-20	60.17	60.50	57.67	58.34	552759
1999-01-21	57.67	58.50	55.67	55.84	642792
1999-01-22	55.67	56.67	55.50	56.00	445401
1999-01-25	56.00	56.67	54.67	56.00	522160
1999-01-26	56.00	56.17	54.84	55.34	740850
1999-01-27	56.34	56.67	55.50	55.50	649729
1999-01-28	55.84	57.00	55.34	55.84	319258
1999-01-29	56.00	56.34	54.67	55.84	464563
1999-02-01	55.17	57.67	55.17	56.00	667690
1999-02-02	57.67	57.67	55.34	56.84	591682
1999-02-03	56.00	58.00	56.00	57.50	562545
1999-02-04	57.50	57.50	56.34	57.34	412704
1999-02-05	56.50	57.34	55.67	57.34	223413
1999-02-08	57.34	57.34	55.50	56.34	560821
1999-02-09	57.34	57.34	55.34	55.50	554446
1999-02-10	55.34	55.50	52.50	53.34	1114780
1999-02-11	52.84	53.17	51.84	53.17	1187527
1999-02-12	52.67	53.00	50.67	51.17	720714
1999-02-16	51.34	53.17	51.34	53.00	673428
1999-02-17	52.00	53.50	51.84	53.17	509037
1999-02-18	53.00	53.50	50.67	51.34	466738
1999-02-19	51.34	53.17	51.34	53.00	399504
1999-02-22	52.17	54.84	52.00	54.67	443190
1999-02-23	54.00	54.84	51.84	53.34	392641
1999-02-24	53.00	53.34	50.84	52.34	407491
1999-02-25	53.34	53.50	51.17	51.50	552796
1999-02-26	53.34	53.34	51.50	52.50	676353
1999-03-01	52.17	53.17	51.17	53.00	463776
1999-03-02	52.67	52.67	50.84	51.67	604656
1999-03-03	51.67	51.67	49.34	49.84	608556
1999-03-04	50.84	52.34	50.84	51.84	642004
1999-03-05	53.00	53.34	51.67	52.00	209463
1999-03-08	52.67	52.84	51.17	51.34	227950
1999-03-09	51.17	51.84	50.00	50.67	416190
1999-03-10	50.67	51.50	50.00	51.34	344119
1999-03-11	51.50	51.84	50.00	50.67	272499
1999-03-12	51.00	53.00	51.00	52.67	246361
1999-03-15	52.50	52.50	51.34	51.34	229075
1999-03-16	51.50	52.17	51.50	51.50	275610
1999-03-17	51.67	54.00	51.67	53.34	366880
1999-03-18	53.00	54.50	52.84	53.17	378655
1999-03-19	53.84	53.84	50.67	51.00	376105
1999-03-22	51.50	52.67	51.34	51.84	159403
1999-03-23	51.67	52.00	49.67	50.67	220413
1999-03-24	50.67	50.67	49.00	50.00	339994
1999-03-25	48.34	51.00	48.34	51.00	406891
1999-03-26	50.84	51.00	50.00	50.67	274335
1999-03-29	50.00	50.84	49.00	49.50	443340
1999-03-30	50.00	50.17	48.84	49.67	180966
1999-03-31	49.84	50.67	48.34	50.50	426165
1999-04-01	50.50	50.50	46.67	47.84	641704
1999-04-05	47.67	48.34	47.00	47.84	465538
1999-04-06	48.00	48.50	47.84	47.84	351394
1999-04-07	47.84	47.84	46.17	46.50	392343
1999-04-08	43.00	57.50	42.67	56.34	2114668
1999-04-09	55.34	56.17	53.34	56.00	717750
1999-04-12	55.34	57.00	54.67	56.34	524710
1999-04-13	58.17	62.50	57.50	60.34	658128
1999-04-14	61.34	64.00	58.67	59.50	731587
1999-04-15	59.50	60.67	58.00	59.17	322108
1999-04-16	59.17	60.67	59.00	60.17	313521
1999-04-19	60.17	61.34	58.67	60.84	369843
1999-04-20	61.34	62.17	59.50	61.67	693826
1999-04-21	64.67	67.34	62.50	63.84	753786
1999-04-22	63.67	64.34	62.67	64.17	292635
1999-04-23	64.17	64.34	61.34	64.00	270885
1999-04-26	63.67	64.50	60.67	60.67	304933
1999-04-27	61.34	62.00	58.50	59.00	347119
1999-04-28	62.67	62.67	59.34	59.50	431415
1999-04-29	60.00	61.50	60.00	61.00	333619
1999-04-30	62.34	63.67	61.34	63.00	410641
1999-05-03	62.34	65.84	62.17	65.84	372693
1999-05-04	66.67	66.84	65.84	66.67	630567
1999-05-05	67.34	67.67	65.00	66.50	387204
1999-05-06	66.00	68.00	65.17	65.17	377118
1999-05-07	65.17	68.00	65.17	66.84	233613
1999-05-10	66.84	70.67	66.84	69.34	433140
1999-05-11	71.34	71.34	70.00	70.67	353868
1999-05-12	70.67	70.67	67.50	68.67	259974
1999-05-13	68.34	69.67	67.84	69.34	235074
1999-05-14	68.34	68.84	67.50	68.17	247786
1999-05-17	67.50	68.67	66.67	67.84	308796
1999-05-18	67.50	68.67	65.67	67.50	245349
1999-05-19	67.50	68.00	63.67	65.34	271935
1999-05-20	66.67	67.50	65.50	66.34	487212
1999-05-21	66.67	66.84	65.34	65.34	206613
1999-05-24	64.00	64.50	60.50	61.84	306733
1999-05-25	64.34	64.50	63.00	63.67	354132
1999-05-26	63.00	63.34	60.34	62.34	198064
1999-05-27	62.00	62.17	60.17	61.34	158203
1999-05-28	61.34	66.00	61.34	65.34	208338
1999-06-01	65.00	66.50	65.00	65.50	472737
1999-06-02	66.17	66.50	63.00	63.34	250636
1999-06-03	63.84	64.67	62.50	63.84	345207
1999-06-04	63.17	64.17	62.34	62.67	288060
1999-06-07	63.00	63.00	61.34	61.84	239799
1999-06-08	62.17	62.50	60.34	61.17	318433
1999-06-09	61.17	61.17	57.34	58.34	426840
1999-06-10	58.34	58.34	56.00	56.17	629217
1999-06-11	56.50	56.50	54.34	55.00	704776
1999-06-14	54.67	55.17	54.00	54.67	374230
1999-06-15	54.17	55.34	52.34	53.50	304183
1999-06-16	54.00	54.50	53.00	53.34	368080
1999-06-17	52.67	53.50	51.84	53.00	388779
1999-06-18	52.34	52.84	51.84	52.00	339319
1999-06-21	51.67	52.00	49.84	51.00	345882
1999-06-22	50.34	51.67	49.84	50.50	417015
1999-06-23	50.17	50.84	49.50	49.84	425115
1999-06-24	48.67	50.67	48.34	49.34	497862
1999-06-25	49.00	49.84	48.84	49.17	294171
1999-06-28	49.17	49.50	48.00	48.34	408354
1999-06-29	47.34	50.34	47.00	50.34	1883418
1999-06-30	49.67	51.17	48.34	49.50	1261962
1999-07-01	49.00	50.34	48.17	49.17	869169
1999-07-02	49.34	50.00	48.84	49.67	623706
1999-07-06	49.00	49.50	48.84	49.17	338682
1999-07-07	49.34	50.17	49.17	49.67	356193
1999-07-08	49.00	50.34	48.84	50.00	336432
1999-07-09	49.84	49.84	48.34	49.00	226563
1999-07-12	49.34	50.84	48.84	49.67	553171
1999-07-13	48.67	49.00	47.34	47.67	422827
1999-07-14	47.34	48.00	46.50	48.00	399691
1999-07-15	48.00	48.84	47.84	48.00	395829
1999-07-16	48.34	49.00	48.17	48.84	274597
1999-07-19	48.67	49.34	46.84	47.17	397366
1999-07-20	47.67	48.17	47.50	48.00	384993
1999-07-21	48.00	48.17	47.34	47.67	210138
1999-07-22	47.00	47.50	46.34	47.34	219175
1999-07-23	46.67	47.34	45.50	45.84	244674
1999-07-26	44.67	47.17	44.34	46.00	375243
1999-07-27	44.34	45.67	44.34	44.84	576307
1999-07-28	43.00	45.84	43.00	44.50	1269985
1999-07-29	44.00	46.84	43.67	46.00	699264
1999-07-30	45.67	49.34	45.67	47.84	671553
1999-08-02	47.67	48.34	47.34	47.67	735000
1999-08-03	47.67	47.67	46.00	46.67	352593
1999-08-04	46.67	46.67	46.34	46.50	394704
1999-08-05	45.84	46.67	45.67	46.34	246661
1999-08-06	46.17	46.17	45.50	45.67	358068
1999-08-09	44.67	46.67	44.67	46.17	269499
1999-08-10	45.17	45.17	44.00	44.50	191239
1999-08-11	44.50	44.67	43.67	44.00	349932
1999-08-12	43.67	43.67	42.17	42.34	835419
1999-08-13	42.67	43.34	42.17	42.67	323571
1999-08-16	42.50	43.00	42.17	42.84	161841
1999-08-17	42.50	42.67	41.00	42.00	341119
1999-08-18	42.50	43.84	42.17	43.17	400779
1999-08-19	43.00	44.67	42.67	44.67	522010
1999-08-20	44.50	45.17	44.34	45.00	198552
1999-08-23	45.00	45.34	44.34	45.17	193039
1999-08-24	45.17	45.50	45.00	45.17	238188
1999-08-25	45.84	46.50	45.17	45.67	922003
1999-08-26	46.17	46.17	45.50	45.67	297135
1999-08-27	45.50	46.00	45.34	46.00	270699
1999-08-30	46.00	46.00	45.00	45.17	382818
1999-08-31	45.17	46.50	45.00	46.50	364180
1999-09-01	46.50	46.50	45.17	45.50	258324
1999-09-02	45.00	45.17	44.00	44.00	568509
1999-09-03	44.67	45.17	44.00	44.50	345582
1999-09-07	44.84	45.34	44.34	44.67	216100
1999-09-08	44.17	44.84	43.67	44.34	499062
1999-09-09	44.17	44.34	43.67	43.84	724050
1999-09-10	43.84	46.67	43.34	45.00	1067121
1999-09-13	45.17	45.17	44.00	44.34	258024
1999-09-14	44.00	44.84	44.00	44.50	272460
1999-09-15	44.50	44.84	43.50	44.17	522610
1999-09-16	44.34	44.84	44.17	44.50	441577
1999-09-17	44.50	46.17	44.34	45.84	930291
1999-09-20	46.34	46.84	45.17	45.17	483312
1999-09-21	44.84	45.50	44.17	44.67	432127
1999-09-22	44.67	45.84	44.34	45.50	731962
1999-09-23	45.67	47.17	45.67	46.34	926541
1999-09-24	45.84	46.34	44.34	44.67	275385
1999-09-27	44.84	46.34	44.67	45.50	524635
1999-09-28	45.00	47.67	45.00	46.34	745686
1999-09-29	46.17	48.67	44.67	47.84	697539
1999-09-30	48.00	48.67	46.17	46.84	546009
1999-10-01	46.84	47.17	45.84	47.17	346257
1999-10-04	47.67	47.67	46.50	47.34	310858
1999-10-05	48.67	53.34	48.00	52.67	790197
1999-10-06	52.50	53.84	50.50	52.34	555796
1999-10-07	51.67	52.50	51.34	52.17	325557
1999-10-08	51.00	53.84	51.00	53.67	443940
1999-10-11	53.34	55.17	53.34	54.34	259711
1999-10-12	53.67	53.67	52.34	52.50	295935
1999-10-13	52.00	52.17	49.84	50.00	302721
1999-10-14	48.67	50.17	47.84	50.00	529435
1999-10-15	49.84	49.84	48.00	49.34	299910
1999-10-18	48.34	50.34	48.34	50.00	242124
1999-10-19	50.00	51.17	49.34	51.00	151680
1999-10-20	50.67	52.00	49.67	50.84	239013
1999-10-21	50.17	50.67	49.00	49.67	452226
1999-10-22	49.34	49.50	47.34	48.50	472438
1999-10-25	48.34	48.67	47.50	48.50	199489
1999-10-26	47.50	50.17	46.00	49.67	503712
1999-10-27	49.00	51.17	49.00	49.67	423877
1999-10-28	49.67	51.17	49.67	50.84	398229
1999-10-29	50.84	52.84	48.84	51.84	526135
1999-11-01	53.00	54.00	52.00	53.34	328371
1999-11-02	53.50	55.67	53.34	53.84	422640
1999-11-03	53.84	54.34	52.00	52.50	350569
1999-11-04	52.84	53.50	52.34	53.50	251986
1999-11-05	53.34	55.34	53.34	54.50	361482
1999-11-08	54.50	55.00	53.17	55.00	216775
1999-11-09	55.34	57.34	53.84	56.34	378618
1999-11-10	55.67	57.67	54.50	56.67	523360
1999-11-11	56.67	56.67	55.17	56.50	456688
1999-11-12	57.34	59.00	56.00	57.67	625167
1999-11-15	58.67	59.34	58.00	59.00	352557
1999-11-16	59.34	62.34	59.34	60.34	600006
1999-11-17	61.00	64.34	60.50	64.00	709126
1999-11-18	66.67	66.67	61.34	61.50	681040
1999-11-19	60.00	61.84	60.00	60.34	305833
1999-11-22	60.67	61.00	58.50	59.34	269799
1999-11-23	59.00	59.17	56.00	56.50	238863
1999-11-24	57.50	57.50	55.34	57.00	213363
1999-11-26	57.00	57.84	56.84	56.84	76720
1999-11-29	56.00	56.00	54.34	55.84	300621
1999-11-30	55.84	60.67	55.67	57.59	830358
1999-12-01	63.67	63.67	57.50	58.00	772273
1999-12-02	58.00	58.34	56.34	57.67	529248
1999-12-03	57.00	58.34	56.17	56.50	375393
1999-12-06	56.84	58.67	55.34	58.34	446115
1999-12-07	58.50	62.00	58.34	60.50	418215
1999-12-08	60.67	63.00	60.34	62.34	592995
1999-12-09	62.67	64.17	61.67	64.00	495199
1999-12-10	64.00	67.84	62.34	64.50	455563
1999-12-13	64.00	64.67	62.50	63.38	396954
1999-12-14	61.34	63.00	60.50	62.50	468088
1999-12-15	62.50	62.67	60.67	61.34	407529
1999-12-16	61.34	61.84	59.00	60.17	252774
1999-12-17	60.67	61.67	59.84	61.34	474501
1999-12-20	60.84	61.17	59.17	60.00	381768
1999-12-21	59.67	62.00	59.34	59.34	468051
1999-12-22	61.00	61.67	60.34	61.17	341194
1999-12-23	61.17	61.17	60.00	60.34	275722
1999-12-27	60.34	60.67	59.50	59.50	282622
1999-12-28	58.34	60.67	58.34	59.67	300396
1999-12-29	59.67	63.00	59.50	61.00	327996
1999-12-30	61.50	62.50	60.17	62.00	480651
1999-12-31	61.34	63.00	61.00	62.67	98281
2000-01-03	61.34	65.34	61.34	64.17	796309
2000-01-04	62.67	64.34	62.67	63.67	445815
2000-01-05	63.67	65.00	63.50	64.67	876630
2000-01-06	64.67	69.17	64.50	68.67	1597569
2000-01-07	68.17	74.67	68.00	73.67	1581295
2000-01-10	74.67	76.67	72.34	72.67	870930
2000-01-11	72.00	73.00	69.00	70.17	952227
2000-01-12	70.34	71.34	69.00	70.17	941089
2000-01-13	70.00	74.00	69.67	72.67	1695852
2000-01-14	71.34	72.34	68.67	72.00	663078
2000-01-18	70.67	72.00	70.34	71.50	402129
2000-01-19	70.50	72.00	67.67	69.00	265110
2000-01-20	69.17	71.84	66.34	70.67	490024
2000-01-21	70.67	70.84	64.34	67.34	686928
2000-01-24	67.00	67.17	63.00	64.17	585307
2000-01-25	64.17	64.50	63.34	63.34	543909
2000-01-26	64.00	64.67	63.17	63.84	657303
2000-01-27	64.00	64.50	60.50	61.00	397141
2000-01-28	61.00	66.00	60.00	62.34	1052160
2000-01-31	62.34	63.00	60.34	60.67	482712
2000-02-01	60.67	61.34	59.50	60.50	668890
2000-02-02	58.67	64.00	58.67	62.50	1245574
2000-02-03	60.67	62.34	60.67	61.17	894366
2000-02-04	61.17	63.00	61.17	62.34	976788
2000-02-07	61.34	62.17	59.50	60.84	444201
2000-02-08	61.00	61.84	60.50	61.17	723337
2000-02-09	60.84	62.00	59.50	59.67	801334
2000-02-10	59.67	59.67	56.34	56.50	495987
2000-02-11	57.00	57.34	55.00	55.67	605218
2000-02-14	56.00	56.00	54.17	54.84	489012
2000-02-15	55.50	55.67	54.50	55.17	617443
2000-02-16	55.67	56.00	53.67	54.00	394404
2000-02-17	53.67	54.34	53.50	54.00	665328
2000-02-18	53.34	54.00	52.00	52.34	646954
2000-02-22	52.34	53.50	51.50	52.67	393729
2000-02-23	52.34	52.34	49.84	50.00	344194
2000-02-24	50.67	51.17	48.00	49.67	772048
2000-02-25	49.00	49.67	48.00	48.17	537009
2000-02-28	48.00	48.00	45.17	46.34	998574
2000-02-29	46.34	48.00	46.00	46.67	1145791
2000-03-01	47.34	50.00	46.17	49.84	1228137
2000-03-02	50.67	53.00	50.67	52.17	739237
2000-03-03	52.84	56.17	52.00	55.50	676428
2000-03-06	54.84	54.84	52.17	52.50	356643
2000-03-07	52.67	53.84	52.00	53.34	683064
2000-03-08	52.67	52.84	51.34	51.84	309358
2000-03-09	51.67	53.17	51.34	53.00	177327
2000-03-10	53.34	55.34	52.67	55.17	353982
2000-03-13	55.00	55.17	53.17	54.00	189402
2000-03-14	53.84	55.00	52.84	53.34	373630
2000-03-15	53.50	61.00	53.34	58.67	471876
2000-03-16	58.34	65.34	58.17	63.67	880492
2000-03-17	63.84	64.17	61.84	61.84	429802
2000-03-20	61.34	62.17	58.00	60.34	281947
2000-03-21	60.34	62.17	59.84	61.17	329757
2000-03-22	60.00	61.17	57.67	58.67	387654
2000-03-23	58.67	58.67	57.17	57.50	300660
2000-03-24	56.67	59.84	54.67	58.00	585007
2000-03-27	58.67	59.34	56.17	56.84	262860
2000-03-28	57.17	60.00	57.00	58.34	357582
2000-03-29	60.67	61.00	59.50	60.17	381243
2000-03-30	59.50	63.00	58.67	61.34	549084
2000-03-31	64.00	65.00	61.34	61.34	951252
2000-04-03	62.00	66.17	62.00	64.84	628506
2000-04-04	64.00	66.34	62.67	63.34	852781
2000-04-05	63.84	66.67	63.50	65.67	369580
2000-04-06	66.34	69.50	66.34	68.00	1098432
2000-04-07	67.84	68.00	65.34	66.00	429690
2000-04-10	65.34	67.34	65.34	66.00	590520
2000-04-11	66.00	68.67	66.00	68.00	380868
2000-04-12	67.84	72.34	67.84	71.34	1072296
2000-04-13	70.67	71.00	67.67	69.17	458451
2000-04-14	68.00	69.17	65.00	67.34	617893
2000-04-17	68.00	68.34	65.00	67.00	345282
2000-04-18	67.00	68.00	66.17	67.67	461638
2000-04-19	68.00	68.50	66.84	67.17	334519
2000-04-20	67.50	69.34	67.34	68.84	410979
2000-04-24	67.34	68.67	67.00	68.67	192702
2000-04-25	69.34	70.84	68.67	69.84	345619
2000-04-26	70.34	70.34	69.00	69.67	410904
2000-04-27	68.00	69.34	67.84	68.34	325407
2000-04-28	68.17	68.84	67.34	68.00	308683
2000-05-01	67.84	67.84	64.00	64.84	600906
2000-05-02	66.00	67.84	61.00	65.67	1351620
2000-05-03	65.67	68.50	63.67	64.34	681078
2000-05-04	64.34	64.84	61.00	62.34	862794
2000-05-05	62.34	65.50	62.00	64.00	449115
2000-05-08	64.00	65.34	61.17	64.17	342094
2000-05-09	66.00	66.00	62.67	64.50	368155
2000-05-10	64.84	65.17	62.67	63.34	383454
2000-05-11	64.00	65.67	63.84	64.34	290535
2000-05-12	64.67	65.34	64.34	64.67	140355
2000-05-15	64.84	69.84	64.84	69.34	618643
2000-05-16	69.00	69.17	66.59	66.67	330657
2000-05-17	67.34	68.00	66.34	67.00	383493
2000-05-18	67.00	71.34	67.00	70.84	1040535
2000-05-19	70.84	70.84	68.00	68.50	418554
2000-05-22	68.67	69.17	66.84	67.84	320008
2000-05-23	68.50	72.17	68.17	69.34	630906
2000-05-24	70.00	71.50	69.34	70.50	386118
2000-05-25	68.67	70.50	68.67	69.34	582120
2000-05-26	70.00	72.00	69.67	71.50	523285
2000-05-30	70.34	70.50	66.34	68.84	418440
2000-05-31	68.84	70.00	67.17	68.34	509562
2000-06-01	69.00	70.34	68.00	69.00	328482
2000-06-02	68.84	69.00	66.00	67.17	554559
2000-06-05	67.00	69.84	66.50	69.34	488487
2000-06-06	69.34	69.34	66.50	69.34	541434
2000-06-07	69.50	69.50	66.00	69.17	556321
2000-06-08	68.67	68.67	66.17	67.67	341494
2000-06-09	67.67	67.67	66.67	67.17	203538
2000-06-12	66.67	69.00	66.67	67.34	313596
2000-06-13	67.67	70.34	67.50	70.17	720789
2000-06-14	69.84	72.84	69.50	72.00	881392
2000-06-15	71.34	72.00	70.00	71.34	581932
2000-06-16	71.00	71.50	70.84	71.17	288022
2000-06-19	71.34	73.00	70.50	71.00	406966
2000-06-20	72.00	72.34	70.34	71.84	534759
2000-06-21	71.84	71.84	70.34	70.67	368043
2000-06-22	70.50	72.50	70.50	71.50	605031
2000-06-23	71.50	72.84	70.67	72.67	1441953
2000-06-26	72.67	76.34	72.67	75.34	857544
2000-06-27	74.84	77.17	74.50	75.17	1105818
2000-06-28	75.17	75.17	73.34	74.09	426240
2000-06-29	74.34	75.34	74.00	74.17	726562
2000-06-30	75.34	75.34	71.96	72.00	743850
2000-07-03	72.34	73.34	70.67	73.17	254424
2000-07-05	73.84	76.34	73.84	76.17	765561
2000-07-06	76.34	76.34	74.50	75.00	565995
2000-07-07	76.17	76.34	75.34	75.84	581970
2000-07-10	75.67	76.17	74.67	74.84	522910
2000-07-11	74.50	76.17	74.34	74.67	553809
2000-07-12	74.50	75.34	74.50	74.84	351394
2000-07-13	75.17	75.17	70.67	71.50	564570
2000-07-14	71.34	71.84	70.50	71.17	593856
2000-07-17	71.67	75.34	70.84	74.00	382629
2000-07-18	74.67	74.67	72.00	74.67	293046
2000-07-19	75.00	76.50	74.67	76.17	265524
2000-07-20	76.17	76.67	75.00	76.00	500299
2000-07-21	74.67	75.34	73.67	75.00	247561
2000-07-24	75.67	76.50	72.34	73.17	267474
2000-07-25	73.34	75.17	73.34	75.00	843256
2000-07-26	74.67	78.34	74.67	75.67	1113018
2000-07-27	77.34	80.67	76.34	76.84	1005849
2000-07-28	79.34	85.00	79.17	83.17	1763949
2000-07-31	83.00	83.34	81.00	81.17	928566
2000-08-01	81.67	83.00	80.00	82.67	1048935
2000-08-02	83.00	84.00	82.67	83.67	757573
2000-08-03	83.34	84.00	81.34	83.17	611631
2000-08-04	83.67	84.00	81.84	84.00	533109
2000-08-07	84.00	84.00	83.00	83.84	346257
2000-08-08	83.34	83.50	81.00	82.84	558421
2000-08-09	82.84	84.50	82.67	83.84	1112457
2000-08-10	84.00	84.84	83.34	84.34	408354
2000-08-11	84.34	85.67	84.17	85.67	641179
2000-08-14	86.00	87.17	84.67	86.34	682203
2000-08-15	85.67	85.84	80.00	80.67	652242
2000-08-16	82.00	84.00	81.34	81.67	488637
2000-08-17	82.34	82.50	79.00	82.34	458301
2000-08-18	82.34	83.17	81.34	81.67	498462
2000-08-21	81.84	81.84	77.84	78.84	440340
2000-08-22	78.50	78.84	74.84	77.17	596820
2000-08-23	76.84	80.00	76.84	79.50	765111
2000-08-24	78.84	83.50	78.84	82.84	703051
2000-08-25	82.84	82.84	80.34	81.84	357807
2000-08-28	82.34	83.50	82.17	82.67	449115
2000-08-29	82.50	82.67	79.67	80.17	405054
2000-08-30	80.17	81.50	79.67	80.84	469663
2000-08-31	81.34	83.34	81.00	82.38	621831
2000-09-01	84.00	85.17	81.50	82.67	287385
2000-09-05	82.67	84.00	82.34	83.50	244974
2000-09-06	83.67	85.17	83.34	85.17	380418
2000-09-07	84.50	85.34	83.17	83.84	411616
2000-09-08	83.67	84.67	83.34	84.00	316596
2000-09-11	84.67	84.84	84.00	84.34	355593
2000-09-12	86.67	92.67	86.50	91.50	1769124
2000-09-13	92.00	94.00	91.84	93.42	1577095
2000-09-14	93.34	93.34	88.00	91.17	712201
2000-09-15	93.34	93.84	92.17	92.92	527260
2000-09-18	93.34	94.00	92.50	93.00	853006
2000-09-19	93.00	96.00	92.84	95.50	946077
2000-09-20	95.67	96.00	93.34	95.00	663865
2000-09-21	94.34	94.50	92.00	93.50	942289
2000-09-22	93.50	95.17	93.00	93.34	769161
2000-09-25	94.67	94.67	92.50	93.67	3127642
2000-09-26	94.00	95.84	93.67	94.84	750486
2000-09-27	94.34	96.34	94.34	96.17	731550
2000-09-28	97.17	97.17	94.67	95.00	819970
2000-09-29	96.00	98.00	95.50	97.17	552084
2000-10-02	97.17	102.01	95.67	101.51	1072707
2000-10-03	103.34	104.34	98.67	101.17	1377156
2000-10-04	103.34	103.34	100.17	100.67	1205038
2000-10-05	100.67	103.17	100.17	102.67	1292034
2000-10-06	102.67	105.01	100.67	101.01	1205713
2000-10-09	101.17	102.17	99.00	100.51	411616
2000-10-10	100.51	104.01	100.34	102.51	760348
2000-10-11	102.67	106.84	102.51	106.84	1013985
2000-10-12	106.84	106.84	98.00	101.51	945702
2000-10-13	101.17	103.51	99.34	103.51	819258
2000-10-16	103.17	106.01	102.34	103.51	752511
2000-10-17	103.84	106.84	103.67	106.67	902878
2000-10-18	107.67	108.01	100.51	102.01	1367518
2000-10-19	104.01	104.01	100.01	101.17	860581
2000-10-20	100.84	102.34	100.17	102.17	529285
2000-10-23	101.34	101.51	98.00	100.34	463438
2000-10-24	100.01	103.01	100.01	101.17	336207
2000-10-25	101.01	105.67	100.01	104.67	540309
2000-10-26	105.01	106.51	101.84	102.34	700426
2000-10-27	100.67	104.01	99.67	100.51	500487
2000-10-30	101.01	106.17	100.67	105.34	490212
2000-10-31	105.01	106.34	100.01	104.84	704214
2000-11-01	103.01	103.17	99.67	100.01	1736724
2000-11-02	100.01	100.84	96.67	98.00	1060408
2000-11-03	98.34	98.50	95.67	96.34	1136979
2000-11-06	95.84	99.84	94.67	99.34	1107468
2000-11-07	100.01	102.51	99.00	102.34	477837
2000-11-08	103.67	105.34	102.67	103.17	423240
2000-11-09	103.17	105.67	103.17	105.67	497599
2000-11-10	106.34	107.17	106.17	106.34	774336
2000-11-13	106.34	106.67	102.17	104.17	550021
2000-11-14	104.17	105.51	99.84	105.17	471463
2000-11-15	106.67	107.67	103.34	105.01	630681
2000-11-16	106.01	109.34	105.67	109.01	977913
2000-11-17	109.67	114.67	109.67	113.17	1517961
2000-11-20	111.67	111.84	108.34	109.01	1045221
2000-11-21	109.67	110.01	107.01	107.51	528310
2000-11-22	107.34	108.67	105.51	106.17	355368
2000-11-24	107.67	108.34	106.34	107.34	123367
2000-11-27	109.34	110.01	105.84	106.51	592357
2000-11-28	106.51	109.34	105.51	109.34	438915
2000-11-29	109.34	112.17	109.01	112.17	463326
2000-11-30	112.51	115.84	112.34	113.51	1416903
2000-12-01	114.01	114.67	108.67	110.01	485674
2000-12-04	110.67	113.01	110.01	112.67	315921
2000-12-05	112.67	113.17	105.17	108.84	493474
2000-12-06	109.17	109.17	106.17	106.17	474762
2000-12-07	106.51	106.67	102.67	105.17	455038
2000-12-08	105.84	106.01	101.67	103.17	672078
2000-12-11	103.34	111.17	103.01	108.67	648304
2000-12-12	106.67	107.01	104.84	105.34	543609
2000-12-13	106.34	106.51	104.17	104.34	371830
2000-12-14	105.01	106.34	99.34	101.51	349932
2000-12-15	101.34	104.67	99.00	104.67	850719
2000-12-18	108.67	110.67	106.51	109.17	622431
2000-12-19	109.84	114.67	109.51	112.17	1068621
2000-12-20	113.67	115.34	112.51	114.84	694989
2000-12-21	115.17	115.34	109.67	111.34	600981
2000-12-22	113.34	114.34	108.67	109.17	574507
2000-12-26	109.84	114.67	106.34	113.34	744600
2000-12-27	114.67	117.17	112.84	115.51	566220
2000-12-28	116.34	121.34	116.34	120.67	740137
2000-12-29	121.01	122.01	117.84	118.51	454213
2001-01-02	116.67	118.51	115.34	115.84	748161
2001-01-03	115.01	117.84	108.67	110.51	1249737
2001-01-04	108.34	109.17	98.67	104.01	2339169
2001-01-05	106.67	111.01	105.34	110.17	1614669
2001-01-08	110.17	114.67	110.17	113.01	1276735
2001-01-09	112.67	115.67	112.67	114.84	1279323
2001-01-10	112.67	118.67	112.67	118.34	1154904
2001-01-11	117.67	117.84	116.01	116.01	1324545
2001-01-12	113.51	114.51	110.84	111.67	1014024
2001-01-16	113.34	114.34	110.51	114.17	709426
2001-01-17	112.67	113.17	106.67	109.51	1043985
2001-01-18	109.34	109.67	108.01	108.01	1040010
2001-01-19	104.34	105.26	101.01	101.34	1382892
2001-01-22	103.67	113.67	103.34	108.84	1068696
2001-01-23	108.84	116.51	108.84	116.17	1265673
2001-01-24	116.17	116.17	113.84	114.67	846556
2001-01-25	114.67	118.67	114.67	116.34	626781
2001-01-26	116.34	119.09	115.17	115.84	852256
2001-01-29	114.67	114.94	114.06	114.35	649617
2001-01-30	114.01	115.87	113.37	113.61	597756
2001-01-31	113.74	117.31	113.34	116.33	659703
2001-02-01	117.21	117.87	112.94	117.61	640617
2001-02-02	117.39	118.67	116.41	117.58	665065
2001-02-05	117.34	121.10	117.05	118.06	810708
2001-02-06	118.54	119.87	117.07	119.02	527673
2001-02-07	119.34	121.61	117.34	120.41	614068
2001-02-08	120.41	120.41	116.09	117.63	435127
2001-02-09	116.94	117.87	113.98	116.06	644029
2001-02-12	116.67	122.27	116.27	122.11	620218
2001-02-13	122.11	123.34	121.34	121.63	582232
2001-02-14	122.27	124.35	120.33	121.90	795784
2001-02-15	121.90	121.90	119.98	121.23	617556
2001-02-16	121.34	122.54	120.14	121.07	545934
2001-02-20	120.81	122.67	120.46	120.67	699564
2001-02-21	124.54	124.67	121.42	121.61	571920
2001-02-22	121.61	122.57	120.81	121.87	565209
2001-02-23	122.01	122.49	120.67	122.43	623892
2001-02-26	122.43	125.34	117.31	118.27	1529247
2001-02-27	119.69	124.41	119.50	122.89	773061
2001-02-28	123.10	124.43	121.66	123.02	453763
2001-03-01	123.34	123.74	118.67	121.34	1086657
2001-03-02	121.87	122.59	120.33	121.34	1397479
2001-03-05	122.67	122.67	120.14	120.54	535734
2001-03-06	120.54	121.66	119.53	119.87	738075
2001-03-07	119.90	120.43	117.34	119.50	615831
2001-03-08	119.50	119.66	117.21	117.74	604581
2001-03-09	117.47	117.47	114.81	115.98	399504
2001-03-12	115.21	115.29	112.54	112.54	264999
2001-03-13	110.41	111.74	106.41	110.65	596820
2001-03-14	106.67	109.23	106.43	108.14	647892
2001-03-15	108.14	108.14	106.09	106.91	409554
2001-03-16	104.01	108.33	104.01	107.55	829383
2001-03-19	108.14	109.66	105.87	109.18	524935
2001-03-20	109.61	111.71	108.17	109.37	566970
2001-03-21	110.27	110.81	109.13	109.34	675453
2001-03-22	109.34	109.55	101.34	105.34	689703
2001-03-23	107.34	110.81	106.94	110.25	565695
2001-03-26	114.01	115.34	113.47	113.87	376030
2001-03-27	113.47	113.50	106.94	109.47	876330
2001-03-28	109.21	110.91	108.81	110.01	566295
2001-03-29	112.01	118.67	112.01	117.69	692926
2001-03-30	117.15	118.33	115.02	117.34	572595
2001-04-02	117.34	118.65	114.59	117.34	522160
2001-04-03	117.34	118.01	115.47	117.34	859981
2001-04-04	117.53	124.14	117.34	122.99	1585644
2001-04-05	125.21	125.95	122.30	123.47	1120443
2001-04-06	123.47	123.61	121.42	122.67	701139
2001-04-09	122.67	122.81	118.94	120.01	847569
2001-04-10	119.66	121.47	118.67	121.47	794847
2001-04-11	121.47	122.01	119.39	120.17	627567
2001-04-12	120.41	122.59	120.27	121.50	319333
2001-04-16	122.14	125.55	122.14	125.21	620406
2001-04-17	124.67	127.34	124.41	125.29	443490
2001-04-18	125.31	125.34	116.11	120.41	1813746
2001-04-19	120.01	120.54	112.38	114.49	1082421
2001-04-20	113.07	114.27	108.25	113.45	1485337
2001-04-23	113.42	115.31	113.07	113.87	603231
2001-04-24	114.38	117.66	114.19	115.93	493962
2001-04-25	115.61	120.41	115.53	117.34	665065
2001-04-26	117.21	120.41	116.14	117.71	473676
2001-04-27	117.34	119.21	117.29	118.46	345994
2001-04-30	118.81	120.25	118.01	119.05	482899
2001-05-01	118.78	122.67	116.30	122.67	698551
2001-05-02	121.07	121.07	117.23	119.13	855031
2001-05-03	119.53	121.18	116.14	118.59	385143
2001-05-04	118.33	119.26	116.41	119.07	234324
2001-05-07	119.10	119.74	114.86	116.67	426540
2001-05-08	117.34	117.53	113.50	114.81	1242687
2001-05-09	114.81	114.94	113.21	114.70	493737
2001-05-10	114.94	114.94	112.49	114.27	687228
2001-05-11	114.81	116.75	113.87	114.57	398566
2001-05-14	115.34	116.06	114.25	115.07	276360
2001-05-15	115.15	117.34	114.81	116.78	419115
2001-05-16	116.78	123.34	116.49	121.10	840633
2001-05-17	121.10	121.21	119.15	120.57	673615
2001-05-18	120.59	121.29	118.94	119.95	817495
2001-05-21	119.95	120.35	116.67	116.67	401754
2001-05-22	115.74	116.78	113.53	115.95	773361
2001-05-23	114.01	116.30	113.21	114.65	743775
2001-05-24	116.27	118.78	115.93	118.59	525423
2001-05-25	119.07	119.95	118.81	119.15	244674
2001-05-29	119.31	120.70	117.18	120.70	449751
2001-05-30	120.70	122.67	119.74	121.90	472251
2001-05-31	122.27	122.67	120.49	121.31	492687
2001-06-01	121.31	121.34	119.29	121.13	302758
2001-06-04	121.34	124.73	121.34	124.14	833244
2001-06-05	124.17	126.65	123.23	126.22	535848
2001-06-06	124.81	129.34	124.70	129.34	704851
2001-06-07	129.34	130.54	127.61	128.75	501912
2001-06-08	128.73	130.27	128.73	129.95	345544
2001-06-11	128.94	129.02	126.83	126.99	510723
2001-06-12	128.67	132.91	128.19	132.86	1079346
2001-06-13	132.70	133.07	131.31	131.98	503223
2001-06-14	132.01	133.21	130.89	133.21	1124155
2001-06-15	131.87	137.02	131.58	136.25	1301146
2001-06-18	135.21	136.67	133.07	136.27	690864
2001-06-19	136.81	137.34	133.66	135.58	676615
2001-06-20	135.61	138.67	135.61	138.22	487587
2001-06-21	137.61	139.29	136.67	137.47	415029
2001-06-22	137.47	137.47	134.46	135.93	288847
2001-06-25	135.66	136.06	133.07	134.94	490287
2001-06-26	132.81	134.51	132.81	133.87	715089
2001-06-27	134.14	136.51	133.87	135.74	381880
2001-06-28	135.74	137.87	135.74	136.97	722100
2001-06-29	137.50	137.61	136.01	137.61	711151
2001-07-02	137.58	137.58	134.81	135.21	518748
2001-07-03	135.39	135.61	134.41	135.15	292035
2001-07-05	135.15	135.63	133.34	133.34	546234
2001-07-06	133.61	133.90	133.10	133.34	486087
2001-07-09	134.01	134.49	133.42	133.74	898041
2001-07-10	137.34	138.41	136.54	138.01	936664
2001-07-11	141.34	146.67	140.62	146.65	2081332
2001-07-12	149.21	149.34	143.74	143.90	2126967
2001-07-13	143.74	144.97	142.75	142.81	1034347
2001-07-16	143.21	144.67	142.97	144.54	921553
2001-07-17	144.94	146.30	144.75	145.87	920166
2001-07-18	146.14	152.01	146.14	148.67	1337707
2001-07-19	149.34	150.65	145.58	146.09	719475
2001-07-20	146.09	148.81	145.07	146.27	713139
2001-07-23	148.67	148.70	146.99	146.99	705601
2001-07-24	146.46	148.19	143.10	143.90	543384
2001-07-25	144.01	146.54	142.14	145.21	703464
2001-07-26	145.85	148.01	145.61	147.47	510573
2001-07-27	147.74	147.95	143.87	145.61	470863
2001-07-30	143.87	144.91	142.01	144.25	916941
2001-07-31	144.89	149.31	144.43	148.03	678303
2001-08-01	148.54	149.31	147.10	148.14	591045
2001-08-02	148.22	148.41	139.98	144.67	1696827
2001-08-03	144.81	145.29	143.82	144.27	478812
2001-08-06	144.27	145.39	144.06	144.38	335832
2001-08-07	144.54	147.10	144.54	145.98	286935
2001-08-08	145.71	146.67	144.27	144.41	315696
2001-08-09	144.41	146.01	144.01	144.86	304221
2001-08-10	145.74	148.09	145.47	147.74	580957
2001-08-13	148.27	149.31	147.61	147.61	481137
2001-08-14	148.14	148.49	146.70	148.06	308271
2001-08-15	148.06	149.29	147.61	147.61	285397
2001-08-16	147.07	149.10	147.07	148.41	345057
2001-08-17	147.87	147.98	144.27	145.02	564384
2001-08-20	145.02	147.42	144.94	147.39	812695
2001-08-21	147.21	149.26	146.99	149.05	450990
2001-08-22	149.34	153.15	149.34	152.78	1187452
2001-08-23	152.59	156.01	152.33	153.82	806922
2001-08-24	154.41	154.43	152.01	153.34	1178002
2001-08-27	153.07	157.05	152.01	152.14	469551
2001-08-28	152.14	152.54	150.19	150.86	422977
2001-08-29	151.21	151.34	148.91	149.85	521373
2001-08-30	150.01	154.41	149.66	151.85	495949
2001-08-31	151.74	152.54	147.71	147.79	579945
2001-09-04	149.34	154.19	149.34	152.75	636904
2001-09-05	153.34	156.81	152.65	155.71	761698
2001-09-06	155.71	158.67	154.17	156.38	692964
2001-09-07	155.61	155.69	153.90	154.01	749061
2001-09-10	153.61	156.54	150.94	151.39	1113243
2001-09-17	149.07	149.10	143.10	146.41	1237437
2001-09-18	146.81	148.81	145.79	146.67	1066071
2001-09-19	146.41	149.05	143.21	145.34	1215088
2001-09-20	147.34	150.14	146.94	149.34	1626105
2001-09-21	145.34	149.18	140.01	144.75	1591119
2001-09-24	146.67	146.94	143.74	146.33	988713
2001-09-25	146.27	152.41	146.27	152.38	1240474
2001-09-26	154.01	156.27	152.46	156.19	729787
2001-09-27	156.22	160.01	156.01	160.01	566145
2001-09-28	160.01	162.27	153.90	159.07	1108743
2001-10-01	159.21	159.82	156.41	157.95	651117
2001-10-02	158.94	159.87	155.55	157.61	683664
2001-10-03	157.47	162.94	154.43	155.74	1718500
2001-10-04	157.74	161.07	157.47	160.59	1126518
2001-10-05	161.21	162.67	159.61	162.67	777486
2001-10-08	161.87	163.98	159.07	161.74	591157
2001-10-09	161.34	161.34	158.41	159.69	651529
2001-10-10	160.67	164.54	160.67	163.34	587820
2001-10-11	162.67	163.31	158.01	158.83	1250262
2001-10-12	158.81	159.26	157.29	159.21	800284
2001-10-15	158.14	166.11	157.74	165.87	606381
2001-10-16	164.67	166.94	162.67	163.71	778386
2001-10-17	163.71	165.93	162.75	163.87	1239012
2001-10-18	163.61	164.94	158.14	162.38	496887
2001-10-19	161.47	165.05	160.94	162.67	423915
2001-10-22	161.74	167.42	161.74	165.95	353718
2001-10-23	166.41	167.21	160.54	162.14	643992
2001-10-24	161.53	161.55	155.74	156.78	2106606
2001-10-25	156.54	156.81	153.31	156.01	1836844
2001-10-26	154.94	155.07	152.27	154.89	1010949
2001-10-29	155.21	158.27	154.67	157.45	577995
2001-10-30	157.61	158.67	155.47	157.29	580207
2001-10-31	157.47	157.47	152.38	153.39	889717
2001-11-01	154.01	154.54	151.74	153.13	447201
2001-11-02	153.10	153.74	150.46	151.15	790909
2001-11-05	151.95	152.01	149.23	149.87	1060708
2001-11-06	150.27	154.14	150.27	152.54	710289
2001-11-07	152.54	152.67	147.95	149.13	689289
2001-11-08	149.13	149.13	143.21	144.27	2035323
2001-11-09	144.54	147.61	144.33	147.02	769723
2001-11-12	147.47	152.01	146.27	150.22	722289
2001-11-13	150.27	153.61	149.74	151.87	642754
2001-11-14	155.07	156.67	153.34	153.61	961977
2001-11-15	153.61	156.01	153.61	154.54	604093
2001-11-16	154.67	156.27	154.01	154.94	546009
2001-11-19	154.81	156.81	153.21	156.73	854394
2001-11-20	156.46	163.23	156.46	161.07	1027860
2001-11-21	160.41	161.21	158.41	160.17	476037
2001-11-23	160.33	161.82	160.25	160.91	176691
2001-11-26	161.74	161.87	158.41	159.82	505062
2001-11-27	159.82	159.85	155.87	157.02	586770
2001-11-28	157.21	158.33	156.01	156.54	358782
2001-11-29	157.07	158.67	155.74	158.41	458488
2001-11-30	158.81	160.27	158.78	160.01	443490
2001-12-03	160.01	160.41	159.07	160.30	469588
2001-12-04	160.25	162.62	160.25	161.66	316558
2001-12-05	161.61	162.67	161.31	161.87	642304
2001-12-06	162.41	162.62	159.21	160.14	474876
2001-12-07	159.74	161.07	157.87	159.61	284160
2001-12-10	159.47	160.27	156.81	157.53	378243
2001-12-11	157.61	161.34	155.87	159.87	568434
2001-12-12	159.63	161.34	156.81	158.59	429952
2001-12-13	158.14	160.67	157.34	159.21	438277
2001-12-14	157.74	162.54	155.47	162.27	639717
2001-12-17	160.94	161.87	158.83	159.45	525648
2001-12-18	159.26	160.67	157.87	158.78	796459
2001-12-19	159.74	159.82	154.94	155.55	912216
2001-12-20	156.14	157.74	155.47	156.01	1053508
2001-12-21	156.01	157.31	152.81	153.13	641254
2001-12-24	154.19	155.85	154.19	155.47	210702
2001-12-26	156.01	156.14	154.51	154.51	440302
2001-12-27	154.67	156.78	154.43	156.01	584557
2001-12-28	157.34	158.67	156.01	156.38	456388
2001-12-31	156.81	157.74	156.51	156.59	909628
2002-01-02	157.07	158.41	153.71	158.41	778311
2002-01-03	159.87	160.01	157.34	160.01	1050660
2002-01-04	165.07	167.48	164.01	165.34	2072259
2002-01-07	165.34	168.01	165.34	166.68	725700
2002-01-08	166.81	167.16	163.39	165.15	420765
2002-01-09	165.74	167.61	164.81	165.61	660942
2002-01-10	166.14	167.98	166.03	166.94	547996
2002-01-11	167.48	170.62	167.24	168.41	704851
2002-01-14	168.81	173.96	168.76	172.73	876780
2002-01-15	173.34	174.41	171.80	173.93	686478
2002-01-16	172.65	177.08	172.65	174.97	671815
2002-01-17	174.41	174.41	171.08	171.56	602145
2002-01-18	170.65	174.81	170.49	172.01	1006711
2002-01-22	172.28	173.40	171.90	172.81	526173
2002-01-23	172.28	172.28	168.14	169.61	766161
2002-01-24	168.81	172.01	168.54	169.77	817683
2002-01-25	170.14	170.76	167.32	167.40	615081
2002-01-28	167.34	167.37	164.81	166.94	869844
2002-01-29	166.94	167.05	164.81	165.10	401866
2002-01-30	165.34	167.85	164.30	167.48	455151
2002-01-31	169.48	170.14	169.08	170.12	564759
2002-02-01	170.14	171.74	168.54	168.84	321771
2002-02-04	169.34	169.74	166.94	167.98	346969
2002-02-05	169.21	173.74	169.18	172.94	750975
2002-02-06	172.81	176.01	171.88	174.28	847906
2002-02-07	174.28	174.73	172.94	174.01	439740
2002-02-08	174.01	174.68	171.61	173.88	385068
2002-02-11	173.88	174.41	165.61	170.14	1804221
2002-02-12	169.82	172.28	168.70	171.85	708226
2002-02-13	172.41	172.86	168.57	169.98	413565
2002-02-14	169.08	169.08	160.86	165.47	3470638
2002-02-15	164.94	165.21	159.47	161.34	1131168
2002-02-19	161.34	161.34	157.07	160.01	1156741
2002-02-20	157.61	160.83	157.61	160.33	860356
2002-02-21	160.75	166.33	160.75	164.81	706389
2002-02-22	164.54	165.50	163.23	164.70	592956
2002-02-25	165.61	166.27	164.46	165.10	471651
2002-02-26	164.94	164.97	159.34	160.01	1183927
2002-02-27	160.01	160.03	155.74	158.14	1858743
2002-02-28	157.34	158.57	151.21	154.01	1326045
2002-03-01	156.41	156.41	154.27	155.07	1269648
2002-03-04	155.61	155.74	150.67	151.07	1231551
2002-03-05	152.01	160.27	151.74	156.91	1398229
2002-03-06	157.21	157.34	155.47	156.78	828933
2002-03-07	157.07	160.25	155.61	158.99	712800
2002-03-08	158.99	161.34	158.14	160.83	1023435
2002-03-11	162.41	163.74	161.74	162.67	695926
2002-03-12	162.81	163.93	158.94	163.47	807072
2002-03-13	164.01	169.74	163.87	169.18	818433
2002-03-14	168.81	169.85	166.54	167.34	712950
2002-03-15	167.48	172.01	167.40	170.62	704889
2002-03-18	170.41	170.78	167.10	169.05	593106
2002-03-19	168.01	168.73	165.37	167.56	824208
2002-03-20	167.61	171.24	167.50	171.00	421254
2002-03-21	171.00	173.61	170.14	173.26	509562
2002-03-22	173.48	173.48	171.48	172.52	670240
2002-03-25	172.46	174.30	172.14	173.88	480126
2002-03-26	173.61	174.92	172.68	174.76	495837
2002-03-27	174.54	178.01	174.01	177.10	563370
2002-03-28	177.74	180.41	177.74	178.73	481251
2002-04-01	180.01	181.32	178.73	179.64	736650
2002-04-02	180.01	182.94	180.01	182.01	1298109
2002-04-03	181.34	182.14	178.04	179.74	887467
2002-04-04	177.08	180.54	175.74	179.74	857056
2002-04-05	179.48	182.06	179.21	181.50	537123
2002-04-08	181.34	185.29	181.10	184.86	623892
2002-04-09	184.54	187.37	184.44	186.81	1008586
2002-04-10	186.68	189.32	186.14	189.10	655953
2002-04-11	188.68	191.61	188.54	189.98	649279
2002-04-12	190.04	190.28	186.54	186.68	893991
2002-04-15	186.68	186.70	184.36	185.88	372993
2002-04-16	186.41	187.82	184.65	186.54	621118
2002-04-17	186.68	190.41	186.57	189.24	311496
2002-04-18	189.26	193.21	189.26	192.30	724500
2002-04-19	192.81	197.93	191.48	197.64	701964
2002-04-22	197.34	198.65	193.85	194.97	697464
2002-04-23	195.00	195.21	188.81	194.30	673840
2002-04-24	194.30	195.74	193.61	194.54	655542
2002-04-25	194.54	197.08	194.14	197.00	842694
2002-04-26	197.48	199.26	196.94	198.62	513273
2002-04-29	198.46	198.46	189.34	191.21	656328
2002-04-30	191.48	196.12	191.16	195.66	460288
2002-05-01	196.60	197.80	193.74	196.44	517848
2002-05-02	196.68	196.94	192.54	195.61	408954
2002-05-03	197.34	198.68	195.05	196.28	462688
2002-05-06	196.94	201.08	196.94	199.42	519160
2002-05-07	201.21	201.21	194.46	196.06	683703
2002-05-08	196.01	197.88	191.61	197.64	746025
2002-05-09	196.01	198.81	193.21	193.74	402579
2002-05-10	192.01	193.74	188.54	190.68	623517
2002-05-13	190.68	190.68	186.81	188.06	445065
2002-05-14	188.68	191.74	185.40	190.76	1040160
2002-05-15	191.34	193.05	186.94	190.28	733462
2002-05-16	190.54	191.88	188.94	191.48	489537
2002-05-17	191.74	194.65	190.62	193.61	648642
2002-05-20	192.81	192.84	187.74	189.34	571095
2002-05-21	190.01	192.81	189.21	190.41	405241
2002-05-22	189.61	191.21	187.90	188.17	444276
2002-05-23	189.34	190.94	187.74	190.20	390768
2002-05-24	189.61	189.74	187.85	188.22	426652
2002-05-28	188.54	192.28	188.14	192.09	343444
2002-05-29	193.48	195.74	192.94	194.62	709051
2002-05-30	194.60	198.68	194.57	197.88	949827
2002-05-31	197.72	199.45	195.69	198.68	650892
2002-06-03	199.34	199.98	197.08	197.37	455713
2002-06-04	197.74	197.88	190.70	190.70	670878
2002-06-05	193.21	196.81	191.56	195.64	766873
2002-06-06	197.48	197.74	193.74	195.48	462913
2002-06-07	196.54	201.34	196.54	199.53	952339
2002-06-10	201.21	204.01	200.68	202.92	727762
2002-06-11	205.61	208.01	203.02	203.21	1192551
2002-06-12	203.48	204.54	201.88	202.94	802683
2002-06-13	202.94	204.97	201.85	203.05	458151
2002-06-14	203.05	203.05	198.57	199.77	676428
2002-06-17	200.54	200.81	198.41	199.21	757836
2002-06-18	200.01	205.74	199.88	204.12	419604
2002-06-19	204.14	208.54	204.12	208.28	582457
2002-06-20	207.08	207.72	199.21	201.08	756936
2002-06-21	197.61	201.05	197.61	199.34	1168965
2002-06-24	199.21	199.53	189.66	190.41	1125318
2002-06-25	190.68	191.88	188.01	189.37	1077546
2002-06-26	189.34	195.32	187.26	191.61	791472
2002-06-27	192.94	196.54	190.41	193.34	797809
2002-06-28	193.34	196.41	190.28	190.81	1393504
2002-07-01	193.60	194.80	187.00	189.60	629625
2002-07-02	189.60	189.60	178.80	186.40	960075
2002-07-03	186.40	190.92	186.00	190.40	533900
2002-07-05	194.40	196.40	190.44	194.76	230700
2002-07-08	195.60	198.96	192.00	192.92	627875
2002-07-09	194.48	196.28	188.60	189.92	599725
2002-07-10	189.92	191.12	181.00	183.04	930600
2002-07-11	183.24	194.00	180.20	192.80	1869450
2002-07-12	192.00	198.20	191.92	194.60	1134075
2002-07-15	195.40	195.60	185.88	191.60	796775
2002-07-16	190.80	190.96	184.60	184.96	635475
2002-07-17	189.40	194.80	187.84	190.00	830275
2002-07-18	192.00	197.48	186.72	187.72	877200
2002-07-19	186.40	186.76	181.96	182.80	796450
2002-07-22	182.80	183.00	164.40	165.76	1486350
2002-07-23	166.04	171.60	165.00	166.64	1062000
2002-07-24	164.60	182.60	164.60	177.00	1127175
2002-07-25	177.00	183.64	175.96	180.56	939975
2002-07-26	179.20	181.60	174.12	179.00	792600
2002-07-29	177.40	181.40	174.44	179.60	1068325
2002-07-30	179.60	184.92	176.04	178.44	1029800
2002-07-31	181.00	191.68	180.88	190.60	920025
2002-08-01	192.00	192.24	188.04	190.72	725975
2002-08-02	191.40	193.92	189.28	191.48	661825
2002-08-05	194.40	195.60	190.96	191.36	658750
2002-08-06	192.60	196.00	191.00	192.00	709175
2002-08-07	192.80	195.00	189.40	193.40	580550
2002-08-08	195.80	199.52	194.40	199.00	820800
2002-08-09	194.40	198.00	189.60	191.00	895600
2002-08-12	187.60	188.68	184.32	185.32	787700
2002-08-13	185.40	188.00	183.32	183.32	527325
2002-08-14	186.40	191.04	181.40	190.80	495350
2002-08-15	191.12	194.28	188.60	191.40	760500
2002-08-16	190.40	192.80	188.44	191.68	329100
2002-08-19	192.60	194.76	191.60	194.20	366800
2002-08-20	193.20	193.88	189.76	190.24	650175
2002-08-21	192.20	194.20	191.56	193.80	433225
2002-08-22	193.60	196.00	193.44	194.20	502925
2002-08-23	194.00	194.68	191.00	191.16	338450
2002-08-26	191.60	194.32	190.00	193.08	369625
2002-08-27	192.52	192.80	186.48	189.48	746550
2002-08-28	189.40	191.40	185.68	186.84	347750
2002-08-29	185.60	189.28	185.60	187.44	374525
2002-08-30	187.40	193.36	186.28	188.68	274050
2002-09-03	187.40	187.80	181.04	181.80	621625
2002-09-04	182.80	184.60	179.20	182.80	636625
2002-09-05	180.80	187.52	180.80	187.00	515200
2002-09-06	188.00	190.60	187.40	188.92	483900
2002-09-09	190.92	192.80	190.28	192.44	474850
2002-09-10	193.72	194.40	191.84	193.40	375400
2002-09-11	199.00	199.20	197.00	198.52	579175
2002-09-12	198.80	203.00	197.04	201.00	783275
2002-09-13	200.00	204.72	198.80	204.72	543600
2002-09-16	204.72	207.16	203.00	206.40	553625
2002-09-17	207.60	207.68	199.60	200.80	730775
2002-09-18	200.40	202.00	198.00	198.92	523500
2002-09-19	197.64	200.00	194.40	194.52	383650
2002-09-20	194.80	196.20	193.20	194.20	557350
2002-09-23	193.00	196.96	190.00	191.40	546775
2002-09-24	193.60	193.60	188.40	189.76	759550
2002-09-25	192.40	192.60	188.68	192.00	816450
2002-09-26	194.20	197.00	191.92	196.40	672850
2002-09-27	196.40	201.60	195.40	198.20	472350
2002-09-30	198.20	199.60	193.60	198.00	606525
2002-10-01	199.00	200.48	196.40	200.40	593300
2002-10-02	204.00	207.60	201.96	206.20	892125
2002-10-03	208.00	210.00	207.00	208.80	1021250
2002-10-04	205.40	208.00	201.24	202.16	1011050
2002-10-07	203.80	206.24	203.04	203.36	802900
2002-10-08	203.36	204.20	200.80	202.08	614425
2002-10-09	201.40	205.60	200.12	201.20	639900
2002-10-10	202.60	203.80	198.00	198.40	775825
2002-10-11	198.44	199.80	196.00	197.60	1005350
2002-10-14	192.00	198.40	192.00	196.04	616500
2002-10-15	198.60	203.84	196.00	201.60	956000
2002-10-16	201.64	204.52	200.96	202.24	805325
2002-10-17	205.00	205.88	190.80	195.40	1208850
2002-10-18	195.40	201.80	195.28	200.12	773100
2002-10-21	200.12	203.20	195.96	202.20	755775
2002-10-22	202.60	203.40	197.40	199.72	701975
2002-10-23	198.60	202.76	195.40	202.20	564775
2002-10-24	201.68	201.72	193.20	194.16	604200
2002-10-25	192.04	197.84	191.20	197.24	504375
2002-10-28	188.20	188.20	168.72	170.00	4898425
2002-10-29	172.16	173.96	157.00	157.00	5645550
2002-10-30	158.20	164.80	154.56	155.88	3852700
2002-10-31	156.00	157.40	108.00	115.00	11298275
2002-11-01	118.04	118.04	92.04	106.00	20224050
2002-11-04	116.80	118.00	107.20	108.00	6936000
2002-11-05	102.40	109.76	94.80	104.88	7908975
2002-11-06	100.00	109.88	97.00	105.12	4768825
2002-11-07	105.80	112.80	105.60	111.80	5387150
2002-11-08	66.60	70.80	57.92	59.60	28856076
2002-11-11	57.96	60.76	54.80	56.00	7002550
2002-11-12	56.60	60.20	56.08	59.92	5877900
2002-11-13	62.52	62.52	58.88	59.20	4289125
2002-11-14	60.60	63.00	60.00	62.24	4598250
2002-11-15	62.36	65.36	61.20	65.32	4264525
2002-11-18	68.80	75.24	67.96	75.00	5257725
2002-11-19	75.00	75.00	70.00	70.04	2850600
2002-11-20	70.04	72.60	67.00	71.40	2437800
2002-11-21	71.40	72.68	68.60	69.04	1786450
2002-11-22	66.20	68.36	63.84	65.60	3057725
2002-11-25	65.60	66.40	63.52	66.08	2641400
2002-11-26	65.60	71.36	65.28	70.00	2934500
2002-11-27	71.20	74.00	71.20	72.60	1810475
2002-11-29	74.20	75.20	73.48	73.80	629350
2002-12-02	76.88	76.88	71.00	71.04	2075825
2002-12-03	72.60	72.80	66.00	71.36	2139650
2002-12-04	67.28	76.80	67.00	75.00	4267225
2002-12-05	75.80	76.20	72.96	74.88	1896900
2002-12-06	74.60	75.92	72.80	73.60	1125200
2002-12-09	72.72	76.00	69.32	69.60	1886675
2002-12-10	69.92	71.60	69.60	70.24	823075
2002-12-11	69.80	70.96	68.00	69.20	2119150
2002-12-12	72.00	74.76	70.80	72.00	2295625
2002-12-13	72.00	72.80	70.52	71.48	1031225
2002-12-16	71.00	72.00	70.44	71.56	897550
2002-12-17	71.00	71.40	68.16	68.92	1311275
2002-12-18	69.00	69.76	68.24	68.60	1303250
2002-12-19	68.52	69.20	67.68	68.16	856450
2002-12-20	62.00	64.80	61.00	61.40	6806025
2002-12-23	61.00	63.60	60.76	62.20	1162625
2002-12-24	62.20	62.60	61.40	62.36	360150
2002-12-26	62.80	63.20	61.08	61.52	676275
2002-12-27	61.20	61.92	60.48	60.52	588675
2002-12-30	61.00	63.76	57.60	63.20	1901025
2002-12-31	63.60	67.40	63.60	65.60	1319275
2003-01-02	66.72	67.88	65.60	67.88	992625
2003-01-03	65.20	67.40	65.20	67.12	1212575
2003-01-06	66.60	67.60	65.44	66.72	1055350
2003-01-07	66.44	69.20	66.40	67.96	763050
2003-01-08	66.80	69.12	66.64	67.60	877125
2003-01-09	67.20	68.56	66.72	67.80	1051625
2003-01-10	67.48	70.28	67.00	67.40	1383150
2003-01-13	70.00	71.80	67.80	70.76	2110100
2003-01-14	71.20	73.00	70.00	72.08	1208000
2003-01-15	72.20	75.96	72.20	75.36	1944250
2003-01-16	75.60	75.60	73.36	74.00	1237525
2003-01-17	75.60	76.40	75.00	75.20	1700825
2003-01-21	76.20	77.00	74.56	74.56	1044650
2003-01-22	74.60	75.32	73.72	74.20	912000
2003-01-23	75.00	75.92	74.60	75.92	872675
2003-01-24	75.80	75.80	72.60	73.24	1239175
2003-01-27	71.40	73.40	71.20	72.24	970600
2003-01-28	72.20	72.96	71.00	72.20	1072875
2003-01-29	71.80	72.80	70.80	72.40	998025
2003-01-30	72.00	72.60	69.40	69.80	877525
2003-01-31	70.80	72.64	70.80	71.96	794725
2003-02-03	72.60	73.56	71.20	71.60	682425
2003-02-04	71.00	73.04	70.72	71.60	864975
2003-02-05	72.20	72.60	70.80	71.44	561725
2003-02-06	70.60	71.40	69.00	69.80	502075
2003-02-07	71.16	72.04	70.60	71.60	911550
2003-02-10	71.60	73.68	71.60	73.60	972600
2003-02-11	73.60	74.00	72.20	72.20	568550
2003-02-12	71.80	72.60	69.40	69.72	687600
2003-02-13	69.60	69.88	67.84	68.12	813225
2003-02-14	68.16	69.28	66.04	69.28	1372200
2003-02-18	68.60	71.20	67.88	70.48	547625
2003-02-19	70.92	72.20	69.36	70.12	632375
2003-02-20	70.12	70.56	69.52	69.60	459475
2003-02-21	69.76	71.20	69.64	71.00	465750
2003-02-24	71.00	71.00	69.20	69.52	449825
2003-02-25	69.00	69.76	68.08	69.32	724550
2003-02-26	69.44	70.80	68.24	69.00	713975
2003-02-27	69.40	71.16	69.36	71.00	467600
2003-02-28	73.00	74.32	71.20	72.68	1135125
2003-03-03	73.40	73.60	72.00	72.60	458900
2003-03-04	72.60	72.96	70.04	70.48	679925
2003-03-05	70.72	71.36	69.88	70.20	547900
2003-03-06	68.00	69.60	67.20	67.64	1269950
2003-03-07	67.00	69.16	67.00	68.84	645350
2003-03-10	68.80	69.00	67.44	67.84	743325
2003-03-11	67.80	67.92	66.40	66.60	860400
2003-03-12	66.40	66.80	66.00	66.40	594250
2003-03-13	67.40	68.16	66.96	68.00	503975
2003-03-14	67.92	68.36	65.36	67.00	1370125
2003-03-17	67.60	69.16	67.20	68.80	633125
2003-03-18	69.60	73.08	69.60	72.00	1402625
2003-03-19	72.00	72.40	70.20	70.20	631875
2003-03-20	70.00	70.04	67.92	68.00	1706975
2003-03-21	68.00	68.16	66.48	67.00	2141350
2003-03-24	66.28	66.88	65.92	66.16	1172900
2003-03-25	66.60	67.80	66.60	66.76	763475
2003-03-26	66.84	67.60	66.00	66.80	596700
2003-03-27	66.20	66.68	65.64	66.00	440125
2003-03-28	66.00	67.28	65.88	66.68	590525
2003-03-31	66.00	67.60	65.80	66.80	782975
2003-04-01	66.56	69.88	66.08	67.08	644500
2003-04-02	67.40	67.92	66.00	66.32	830525
2003-04-03	66.32	66.68	65.28	65.40	732125
2003-04-04	65.60	65.80	62.20	63.04	1740100
2003-04-07	63.60	64.00	61.12	61.12	1666775
2003-04-08	59.28	61.64	59.28	60.68	1615400
2003-04-09	58.60	61.36	58.60	60.24	1467825
2003-04-10	58.04	61.40	56.80	60.40	2883625
2003-04-11	61.40	61.60	60.64	61.40	714900
2003-04-14	61.80	63.88	61.80	63.80	684025
2003-04-15	61.96	62.84	60.04	61.20	2583250
2003-04-16	61.00	61.00	57.48	57.60	1945200
2003-04-17	58.00	59.28	57.80	58.96	951500
2003-04-21	58.40	58.40	55.00	55.24	2118625
2003-04-22	54.04	57.12	54.04	56.76	1347925
2003-04-23	56.72	57.24	55.76	57.00	872675
2003-04-24	56.72	58.36	56.04	57.60	909550
2003-04-25	58.00	59.08	57.68	58.24	710675
2003-04-28	58.00	58.40	56.84	57.32	930725
2003-04-29	57.20	59.20	57.00	58.72	679900
2003-04-30	58.60	60.00	58.40	59.36	851050
2003-05-01	59.20	59.80	57.80	58.84	965050
2003-05-02	60.00	62.44	58.84	62.36	1560300
2003-05-05	62.16	63.40	60.84	62.40	898425
2003-05-06	62.00	63.20	62.00	63.12	750825
2003-05-07	62.80	64.28	62.60	63.00	723375
2003-05-08	62.80	63.92	62.40	63.36	537000
2003-05-09	63.16	64.20	62.64	64.00	778075
2003-05-12	64.20	64.96	63.36	64.20	667625
2003-05-13	64.20	65.32	64.00	64.28	752300
2003-05-14	65.60	67.60	64.36	66.00	1932225
2003-05-15	65.60	66.00	62.80	64.00	1617450
2003-05-16	63.80	64.48	63.60	64.32	982425
2003-05-19	64.32	64.80	63.52	63.84	510175
2003-05-20	63.84	64.44	63.48	64.40	532175
2003-05-21	64.00	65.00	61.52	63.20	798850
2003-05-22	63.20	63.20	62.20	62.80	816050
2003-05-23	62.80	62.88	61.28	62.20	511525
2003-05-27	63.00	65.96	63.00	64.56	3155075
2003-05-28	66.60	67.36	65.24	67.36	1317125
2003-05-29	67.80	69.64	64.92	67.08	2616100
2003-05-30	68.00	68.28	66.52	66.76	929525
2003-06-02	67.80	67.80	66.28	66.68	1045300
2003-06-03	66.68	67.12	65.20	66.16	662250
2003-06-04	66.16	66.40	64.52	64.80	1125425
2003-06-05	64.40	65.12	63.40	64.00	1759125
2003-06-06	64.00	65.20	63.40	65.08	1255850
2003-06-09	64.68	65.00	63.64	64.00	1066800
2003-06-10	64.08	64.92	63.92	64.84	829350
2003-06-11	65.00	65.72	64.24	64.80	1169725
2003-06-12	65.00	65.48	63.28	63.56	1115800
2003-06-13	63.80	63.80	60.56	61.44	1887750
2003-06-16	61.44	63.28	61.44	63.20	887300
2003-06-17	64.20	64.88	63.60	64.88	1668300
2003-06-18	65.12	66.52	64.76	66.40	1371575
2003-06-19	66.00	66.36	64.80	65.12	894100
2003-06-20	64.96	65.64	64.12	64.92	834375
2003-06-23	49.64	52.00	48.00	48.04	9172725
2003-06-24	47.20	48.56	46.88	48.00	4961125
2003-06-25	48.00	49.36	46.76	47.80	4430100
2003-06-26	47.20	47.76	46.32	46.88	2968625
2003-06-27	46.92	46.92	46.44	46.60	2141075
2003-06-30	46.68	46.96	45.88	46.60	2102775
2003-07-01	46.00	46.60	45.72	45.80	1607700
2003-07-02	45.92	46.20	45.28	45.96	2076550
2003-07-03	46.00	46.64	45.40	45.88	675575
2003-07-07	46.28	47.00	46.28	46.52	1175800
2003-07-08	46.84	48.76	46.84	48.60	1832250
2003-07-09	47.40	49.48	46.76	48.40	1770750
2003-07-10	48.00	48.28	46.48	46.92	1177850
2003-07-11	47.32	47.52	46.12	47.40	839350
2003-07-14	47.40	48.00	47.00	47.20	712350
2003-07-15	47.24	49.96	47.20	49.80	2008400
2003-07-16	49.20	49.88	48.40	48.52	1496725
2003-07-17	48.40	48.48	47.08	47.40	1050775
2003-07-18	47.64	48.24	47.24	48.24	580100
2003-07-21	47.84	48.52	47.60	48.28	575975
2003-07-22	48.28	49.08	47.64	48.80	704425
2003-07-23	49.20	49.60	48.00	48.84	618375
2003-07-24	49.20	49.20	47.68	47.92	493975
2003-07-25	47.80	49.60	47.60	49.48	622525
2003-07-28	49.80	53.24	49.32	53.12	2083625
2003-07-29	55.96	55.96	53.48	54.80	1610925
2003-07-30	55.52	55.80	54.00	55.08	831875
2003-07-31	55.48	56.00	54.48	55.12	1119575
2003-08-01	55.00	55.04	53.12	54.96	608850
2003-08-04	54.96	55.00	53.48	53.52	467400
2003-08-05	53.20	54.60	52.40	52.64	653250
2003-08-06	51.60	52.40	51.12	52.20	632575
2003-08-07	57.00	58.48	55.28	58.28	2990750
2003-08-08	56.44	59.84	56.36	57.56	2450975
2003-08-11	57.56	59.16	57.56	58.96	1039400
2003-08-12	59.44	59.44	58.00	58.84	1206875
2003-08-13	59.00	60.12	58.08	58.24	711350
2003-08-14	58.64	58.64	57.32	57.96	454850
2003-08-15	58.12	58.12	56.52	57.12	577950
2003-08-18	56.76	57.28	56.60	57.20	419900
2003-08-19	57.16	58.00	56.44	57.84	472350
2003-08-20	57.80	58.20	57.16	58.08	466350
2003-08-21	58.20	58.88	58.04	58.60	571675
2003-08-22	59.00	59.00	58.36	58.72	497775
2003-08-25	58.28	60.56	58.28	59.96	847375
2003-08-26	60.20	62.40	60.12	62.12	1587975
2003-08-27	62.12	63.28	61.20	63.00	1088100
2003-08-28	63.40	65.52	63.40	64.80	1650850
2003-08-29	64.92	65.16	63.20	64.20	503750
2003-09-02	64.20	64.88	63.72	64.76	749775
2003-09-03	65.12	65.60	64.04	64.60	780525
2003-09-04	64.00	64.52	63.64	63.92	1043875
2003-09-05	63.92	63.92	61.60	62.64	712375
2003-09-08	60.88	63.40	60.52	63.04	848350
2003-09-09	63.04	63.04	61.36	61.56	575350
2003-09-10	61.56	61.88	61.12	61.60	469375
2003-09-11	61.60	62.20	61.04	61.20	332150
2003-09-12	61.24	61.40	60.44	61.04	310125
2003-09-15	61.00	61.08	59.80	59.92	489500
2003-09-16	59.88	61.12	59.84	60.44	683550
2003-09-17	60.60	61.24	60.40	61.00	633025
2003-09-18	61.20	62.20	61.00	61.72	645750
2003-09-19	61.60	61.96	60.80	61.84	557850
2003-09-22	61.56	61.56	60.36	60.64	392425
2003-09-23	60.76	61.20	56.88	58.80	1729550
2003-09-24	58.80	59.84	58.40	59.52	998400
2003-09-25	59.80	60.08	59.00	59.28	596300
2003-09-26	59.24	59.36	58.40	58.56	478100
2003-09-29	58.56	59.12	57.92	59.12	401675
2003-09-30	58.92	59.00	56.40	57.92	849850
2003-10-01	58.00	59.88	57.20	59.12	748975
2003-10-02	59.24	59.76	58.60	59.60	414850
2003-10-03	60.00	60.20	59.32	59.84	520875
2003-10-06	60.00	61.08	59.80	60.84	541975
2003-10-07	60.40	61.24	59.80	61.20	631275
2003-10-08	61.20	61.28	59.92	61.16	629025
2003-10-09	61.32	61.80	61.20	61.36	356600
2003-10-10	61.56	62.04	60.80	61.60	444975
2003-10-13	61.60	61.92	61.00	61.60	327125
2003-10-14	61.80	62.20	61.24	62.04	258000
2003-10-15	61.48	63.20	60.52	61.40	804175
2003-10-16	61.68	64.08	61.40	63.36	701700
2003-10-17	63.52	64.60	61.56	63.00	678725
2003-10-20	63.00	63.00	61.20	62.40	540925
2003-10-21	62.40	62.40	60.96	61.60	821425
2003-10-22	52.72	55.20	52.72	54.32	3869850
2003-10-23	50.60	53.00	50.00	50.20	2935000
2003-10-24	49.40	50.40	49.40	50.16	1553275
2003-10-27	50.20	51.44	50.20	50.80	1082650
2003-10-28	51.40	51.88	50.76	51.40	700800
2003-10-29	51.40	55.60	51.20	55.44	1437975
2003-10-30	57.00	57.16	54.20	55.12	1230275
2003-10-31	55.12	55.56	53.80	55.20	1181775
2003-11-03	55.20	55.72	53.40	53.96	759150
2003-11-04	53.40	53.44	51.20	51.52	1462775
2003-11-05	51.20	51.72	50.52	50.80	1035900
2003-11-06	50.60	52.48	50.40	52.44	1019600
2003-11-07	52.84	53.84	52.28	53.64	943875
2003-11-10	52.80	53.36	51.40	53.00	631350
2003-11-11	51.00	53.00	50.60	52.12	1049825
2003-11-12	52.16	52.28	51.20	51.92	1233075
2003-11-13	51.96	53.44	51.72	52.84	1067725
2003-11-14	52.64	53.56	52.08	53.00	729350
2003-11-17	53.40	53.64	52.52	53.20	807825
2003-11-18	53.40	55.32	53.12	54.60	1150975
2003-11-19	55.20	55.80	54.32	54.84	708300
2003-11-20	55.04	55.04	54.00	54.00	376650
2003-11-21	54.60	55.36	54.20	55.00	445700
2003-11-24	55.20	57.80	54.84	57.28	1272725
2003-11-25	57.60	58.00	56.80	57.60	687075
2003-11-26	58.04	59.72	57.80	58.32	817025
2003-11-28	58.32	58.72	58.24	58.44	148650
2003-12-01	59.16	60.24	59.00	60.16	701700
2003-12-02	60.28	62.60	60.08	62.20	1308250
2003-12-03	62.40	62.96	60.40	60.88	1496475
2003-12-04	60.68	60.96	58.80	60.40	796100
2003-12-05	60.40	60.60	59.84	60.12	890800
2003-12-08	59.80	59.84	58.92	59.24	562850
2003-12-09	59.24	59.24	58.40	58.80	640100
2003-12-10	58.80	59.08	57.68	58.00	556725
2003-12-11	58.20	59.20	58.08	58.96	430250
2003-12-12	59.20	59.80	58.40	59.00	532675
2003-12-15	59.60	59.72	58.76	58.92	365950
2003-12-16	58.72	59.48	58.12	59.36	457000
2003-12-17	59.20	59.36	57.96	59.00	484225
2003-12-18	58.96	61.60	58.64	61.16	735825
2003-12-19	61.16	61.16	60.08	60.72	684400
2003-12-22	62.40	64.32	61.96	62.72	1265575
2003-12-23	62.96	63.16	62.20	62.24	599250
2003-12-24	62.24	62.24	61.56	61.80	301775
2003-12-26	62.20	63.20	62.20	62.36	203250
2003-12-29	64.00	64.00	63.48	63.60	1064175
2003-12-30	63.84	64.20	63.28	63.64	632275
2003-12-31	63.80	64.80	63.72	64.20	686400
2004-01-02	64.28	64.48	63.92	64.12	565200
2004-01-05	64.60	64.76	64.08	64.56	1181550
2004-01-06	65.00	65.56	64.52	65.32	1002600
2004-01-07	65.08	65.80	64.00	65.20	734975
2004-01-08	65.36	65.72	64.32	65.24	1053600
2004-01-09	65.08	65.84	64.44	65.28	907225
2004-01-12	65.88	66.08	65.24	65.56	928400
2004-01-13	65.76	66.00	65.00	65.44	843550
2004-01-14	65.44	68.00	65.32	67.80	983100
2004-01-15	67.84	68.20	66.80	67.80	600975
2004-01-16	67.60	68.16	67.40	67.76	457625
2004-01-20	70.00	73.40	69.52	72.80	1163650
2004-01-21	72.40	74.92	71.64	72.20	1060850
2004-01-22	72.36	73.48	71.60	72.00	782450
2004-01-23	71.80	71.80	69.00	69.72	889200
2004-01-26	66.00	68.52	65.00	68.00	1303150
2004-01-27	67.08	67.40	64.00	64.60	2284000
2004-01-28	56.00	56.20	49.40	52.72	11611300
2004-01-29	52.44	52.88	45.00	49.12	6272075
2004-01-30	50.08	50.40	48.92	49.60	3149150
2004-02-02	50.80	50.92	48.76	48.80	2571300
2004-02-03	49.40	51.00	49.36	50.00	3253325
2004-02-04	50.00	50.00	48.88	49.48	944925
2004-02-05	49.68	49.80	47.80	48.72	1410425
2004-02-06	49.20	51.40	49.00	51.24	3218625
2004-02-09	51.32	51.84	48.56	48.60	1987250
2004-02-10	48.60	49.88	48.52	49.40	1582925
2004-02-11	50.12	50.80	49.20	49.92	1184375
2004-02-12	50.16	50.36	49.80	50.00	716525
2004-02-13	50.04	50.44	48.80	48.88	962900
2004-02-17	50.00	50.48	49.60	49.84	990225
2004-02-18	50.60	51.44	50.08	50.68	1203900
2004-02-19	51.00	51.04	50.00	50.04	641500
2004-02-20	50.40	50.40	48.44	49.08	841475
2004-02-23	49.20	49.88	48.64	49.36	651175
2004-02-24	49.40	49.40	48.32	48.84	842800
2004-02-25	48.84	49.60	48.52	49.28	640875
2004-02-26	49.32	49.32	48.56	48.64	917300
2004-02-27	49.16	49.16	47.96	48.08	791800
2004-03-01	47.20	49.16	47.20	48.48	1535550
2004-03-02	48.32	48.76	48.00	48.00	917350
2004-03-03	48.08	48.24	47.48	48.04	1008450
2004-03-04	48.00	48.40	47.64	48.08	1019575
2004-03-05	48.00	48.80	47.76	48.32	647325
2004-03-08	48.24	48.56	47.68	48.00	853900
2004-03-09	47.76	48.00	46.24	46.88	1709525
2004-03-10	46.80	46.84	39.60	40.24	8144475
2004-03-11	40.20	42.48	39.92	42.08	2354600
2004-03-12	42.40	42.52	39.32	39.80	2382175
2004-03-15	39.40	40.60	36.80	39.24	4096775
2004-03-16	38.08	42.00	36.60	41.16	5643250
2004-03-17	41.68	43.68	41.68	43.20	2372950
2004-03-18	43.00	46.12	42.24	44.72	1663925
2004-03-19	44.00	44.40	42.52	42.80	929075
2004-03-22	42.80	42.80	42.04	42.48	727900
2004-03-23	42.80	42.80	42.04	42.52	897325
2004-03-24	42.56	42.92	40.76	41.12	1126475
2004-03-25	42.40	43.00	41.28	41.68	1179325
2004-03-26	41.40	41.56	40.60	41.20	852150
2004-03-29	41.56	43.20	41.40	42.96	818975
2004-03-30	43.16	43.52	42.40	43.16	537500
2004-03-31	43.44	45.20	43.24	44.64	1178075
2004-04-01	44.64	44.64	43.96	44.00	745250
2004-04-02	44.28	44.80	43.92	44.00	716075
2004-04-05	42.08	45.12	42.08	45.00	734750
2004-04-06	45.16	45.48	44.40	44.64	1169575
2004-04-07	44.72	45.00	43.88	44.80	916825
2004-04-08	45.16	45.36	44.68	45.00	421725
2004-04-12	45.04	45.32	44.20	44.80	653025
2004-04-13	44.76	44.84	43.36	43.92	729850
2004-04-14	42.80	43.56	41.72	43.44	1038400
2004-04-15	43.36	43.40	42.64	43.40	595075
2004-04-16	43.28	43.40	42.56	43.12	692775
2004-04-19	43.08	43.32	42.64	42.80	682700
2004-04-20	42.80	43.36	42.00	42.08	635925
2004-04-21	42.40	45.64	42.16	45.64	1897325
2004-04-22	45.96	46.28	45.20	45.40	1132775
2004-04-23	45.48	46.04	44.44	45.60	449750
2004-04-26	46.12	47.00	45.36	45.60	593000
2004-04-27	46.60	47.80	46.28	46.48	1683250
2004-04-28	46.40	47.32	45.04	45.36	611675
2004-04-29	45.60	46.00	44.48	44.52	576325
2004-04-30	45.36	47.60	45.20	47.04	1198175
2004-05-03	47.04	48.20	46.00	47.60	950675
2004-05-04	47.60	49.80	47.44	48.40	1955800
2004-05-05	50.00	50.00	48.92	49.08	1283125
2004-05-06	49.00	49.40	48.72	48.80	675575
2004-05-07	48.80	49.20	48.32	48.40	561350
2004-05-10	48.00	48.36	46.16	46.96	665800
2004-05-11	46.76	48.60	46.68	48.00	335250
2004-05-12	48.20	48.20	46.64	47.60	398325
2004-05-13	47.08	48.60	46.80	47.84	357675
2004-05-14	47.60	48.64	46.60	47.96	392925
2004-05-17	47.00	47.36	46.32	47.16	518775
2004-05-18	47.16	47.96	46.40	47.60	378175
2004-05-19	47.44	48.00	45.80	46.52	561650
2004-05-20	47.44	47.56	46.00	46.40	307100
2004-05-21	46.60	47.52	46.04	46.92	365325
2004-05-24	46.96	47.60	46.48	47.16	281700
2004-05-25	47.04	48.16	46.60	47.84	342800
2004-05-26	47.96	48.48	47.56	47.84	255325
2004-05-27	48.04	48.24	47.12	47.68	524500
2004-05-28	48.00	48.00	47.04	47.68	340500
2004-06-01	47.80	48.76	47.72	48.60	479325
2004-06-02	48.92	49.84	48.52	49.64	380950
2004-06-03	49.64	50.20	48.72	50.00	606575
2004-06-04	50.04	51.64	50.04	51.48	681600
2004-06-07	51.40	52.32	49.84	51.56	891875
2004-06-08	51.12	51.40	50.40	51.36	339325
2004-06-09	51.20	51.44	50.32	50.40	281800
2004-06-10	51.00	51.00	50.12	50.52	395350
2004-06-14	49.80	50.28	49.20	49.80	346100
2004-06-15	50.20	50.76	49.76	49.96	480325
2004-06-16	50.12	50.60	49.04	49.20	581000
2004-06-17	49.20	50.04	49.00	50.04	311775
2004-06-18	49.56	50.92	49.40	50.80	466425
2004-06-21	50.40	50.56	49.36	49.52	322275
2004-06-22	49.20	51.04	48.88	49.96	436000
2004-06-23	50.00	50.40	49.00	49.88	402500
2004-06-24	49.88	50.92	49.64	50.56	335150
2004-06-25	50.88	51.88	50.52	51.36	714825
2004-06-28	51.36	51.64	50.60	50.80	367550
2004-06-29	50.84	51.60	50.68	51.28	238875
2004-06-30	52.08	53.72	51.88	53.64	1010700
2004-07-01	53.40	53.64	51.56	52.00	766300
2004-07-02	52.00	52.44	50.60	52.44	408575
2004-07-06	52.44	52.44	49.96	49.96	439450
2004-07-07	50.20	50.20	48.88	49.40	577900
2004-07-08	48.80	49.32	48.04	48.84	507325
2004-07-09	49.40	49.80	48.48	48.96	280450
2004-07-12	48.96	49.40	48.48	48.92	263125
2004-07-13	49.12	50.04	48.80	49.84	280700
2004-07-14	50.20	52.64	50.16	51.72	635050
2004-07-15	51.60	52.00	51.24	51.24	227325
2004-07-16	51.64	51.80	50.72	50.72	315375
2004-07-19	51.08	51.08	50.12	50.28	252125
2004-07-20	50.40	51.24	50.08	51.24	258850
2004-07-21	51.20	51.40	49.32	49.64	325875
2004-07-22	49.32	49.96	48.36	48.96	402875
2004-07-23	49.00	49.00	47.28	47.56	423550
2004-07-26	47.68	47.92	47.16	47.28	343900
2004-07-27	47.52	47.52	45.80	46.00	777625
2004-07-28	46.00	46.00	44.44	44.96	710325
2004-07-29	44.84	45.12	44.52	44.84	552950
2004-07-30	44.96	45.36	44.24	44.72	720800
2004-08-02	44.72	45.12	44.36	44.72	524500
2004-08-03	42.00	43.24	39.80	43.24	2816175
2004-08-04	42.60	43.16	41.64	42.40	654850
2004-08-05	42.16	42.28	41.24	41.24	572700
2004-08-06	40.44	40.84	39.40	40.04	1081925
2004-08-09	39.80	40.32	39.60	39.60	577800
2004-08-10	40.00	40.76	39.56	40.60	798675
2004-08-11	40.40	41.92	40.08	41.84	628700
2004-08-12	41.84	41.84	40.84	41.00	397225
2004-08-13	41.00	41.20	40.52	41.04	424425
2004-08-16	41.00	42.36	40.92	42.08	439175
2004-08-17	42.36	42.68	41.80	41.92	280175
2004-08-18	42.00	42.68	41.80	42.56	314850
2004-08-19	42.28	42.40	41.44	42.04	291450
2004-08-20	42.04	42.76	41.92	42.32	243000
2004-08-23	42.44	43.12	41.48	41.72	318275
2004-08-24	42.00	42.32	41.00	41.16	476425
2004-08-25	40.80	41.96	40.72	41.40	414925
2004-08-26	41.40	41.80	41.04	41.12	292300
2004-08-27	41.40	41.44	40.92	41.08	453100
2004-08-30	41.04	41.32	40.88	41.04	289000
2004-08-31	41.08	41.68	40.84	41.68	447750
2004-09-01	41.60	42.36	41.60	42.12	311600
2004-09-02	42.24	42.36	41.12	41.76	604075
2004-09-03	41.76	42.20	41.64	41.64	525525
2004-09-07	42.04	42.04	41.16	41.20	475000
2004-09-08	41.16	41.24	39.68	39.92	1008000
2004-09-09	40.08	40.88	39.80	40.76	787350
2004-09-10	40.84	41.12	40.72	41.00	405950
2004-09-13	41.00	41.48	40.80	41.32	416250
2004-09-14	41.40	41.56	40.56	41.00	506100
2004-09-15	41.00	41.20	40.60	40.80	347900
2004-09-16	40.72	41.48	40.40	40.92	821850
2004-09-17	41.20	41.88	40.80	41.20	438250
2004-09-20	41.00	41.48	40.64	41.04	268825
2004-09-21	40.88	41.20	40.68	40.96	168100
2004-09-22	40.96	41.20	40.60	41.04	545700
2004-09-23	41.16	41.60	41.04	41.52	292100
2004-09-24	41.52	42.00	41.44	41.64	314725
2004-09-27	41.40	41.40	40.72	41.00	353050
2004-09-28	41.20	42.04	40.88	41.84	431325
2004-09-29	42.00	42.40	41.80	42.16	425550
2004-09-30	42.00	43.36	41.92	43.16	713025
2004-10-01	43.40	44.20	43.36	44.00	549700
2004-10-04	44.28	45.08	44.24	44.88	764875
2004-10-05	44.88	44.88	44.12	44.68	456475
2004-10-06	45.12	45.32	44.00	44.52	307775
2004-10-07	44.52	45.28	44.32	44.56	288900
2004-10-08	44.52	45.08	43.80	44.96	1119650
2004-10-11	45.12	45.48	44.56	44.76	257225
2004-10-12	44.76	44.76	43.44	43.76	456150
2004-10-13	43.44	43.48	42.72	42.80	700550
2004-10-14	42.80	42.96	41.20	41.48	840175
2004-10-15	41.88	42.00	41.12	41.48	706000
2004-10-18	41.28	41.48	40.80	41.20	824200
2004-10-19	41.12	41.16	39.80	40.16	1041175
2004-10-20	40.16	40.88	39.92	40.76	537375
2004-10-21	40.88	41.40	40.48	40.48	322350
2004-10-22	40.72	41.92	40.64	41.64	804000
2004-10-25	41.44	41.64	41.04	41.20	217775
2004-10-26	41.40	42.28	41.20	42.00	510950
2004-10-27	42.16	43.00	42.04	42.80	366350
2004-10-28	42.80	42.80	42.32	42.64	212550
2004-10-29	42.64	43.00	42.04	42.88	441725
2004-11-01	42.80	42.80	41.92	42.12	412525
2004-11-02	41.40	43.52	41.00	42.36	1215500
2004-11-03	43.60	43.76	42.96	43.40	814150
2004-11-04	43.40	43.64	42.64	43.04	506425
2004-11-05	42.96	43.76	42.80	43.64	855375
2004-11-08	43.40	43.40	42.60	42.72	780975
2004-11-09	43.00	43.36	42.80	43.20	563225
2004-11-10	43.24	43.88	43.12	43.28	437925
2004-11-11	43.40	43.60	43.00	43.52	416025
2004-11-12	43.60	43.96	43.20	43.96	370000
2004-11-15	44.00	44.28	43.68	44.12	252550
2004-11-16	44.04	44.20	43.56	43.68	231800
2004-11-17	43.80	44.12	43.60	43.80	295300
2004-11-18	44.00	44.00	43.20	43.20	945525
2004-11-19	43.20	43.36	42.52	42.80	733475
2004-11-22	42.24	43.00	42.00	42.80	687100
2004-11-23	42.80	42.96	42.40	42.64	1276050
2004-11-24	42.64	42.72	42.04	42.56	525000
2004-11-26	42.44	42.96	42.40	42.76	140200
2004-11-29	42.60	42.92	42.20	42.68	368025
2004-11-30	42.68	43.60	42.24	43.40	817100
2004-12-01	43.32	44.00	43.04	43.68	502075
2004-12-02	43.28	44.40	42.80	43.96	726375
2004-12-03	43.96	47.32	43.76	46.80	2303950
2004-12-06	46.80	47.40	46.00	47.08	950425
2004-12-07	47.12	47.96	46.24	47.44	831875
2004-12-08	47.40	48.92	47.28	48.72	1022075
2004-12-09	48.72	49.56	48.12	49.32	653350
2004-12-10	49.80	49.80	48.08	48.16	548425
2004-12-13	44.04	44.32	42.36	44.28	2954925
2004-12-14	44.08	44.12	42.96	43.60	1429925
2004-12-15	42.80	43.52	42.80	43.36	925500
2004-12-16	43.00	43.12	41.32	41.84	1604275
2004-12-17	41.84	42.68	41.84	42.00	1018100
2004-12-20	42.04	42.40	41.60	41.72	641375
2004-12-21	43.40	43.40	42.04	42.36	1170375
2004-12-22	42.36	43.20	42.24	42.72	809825
2004-12-23	43.00	43.36	42.40	42.84	459550
2004-12-27	42.68	42.84	42.32	42.56	560375
2004-12-28	42.60	42.80	41.96	42.24	882500
2004-12-29	42.00	42.48	41.84	42.16	781425
2004-12-30	42.16	43.84	42.00	43.56	601825
2004-12-31	43.68	44.12	43.44	43.92	808600
2005-01-03	43.96	44.20	42.72	42.84	668825
2005-01-04	42.04	42.80	42.00	42.44	850275
2005-01-05	42.28	42.40	41.72	41.92	636075
2005-01-06	41.92	42.12	41.16	41.48	965275
2005-01-07	41.48	41.84	40.88	41.80	716875
2005-01-10	42.12	42.60	41.80	42.24	471000
2005-01-11	42.16	42.16	41.88	42.00	411325
2005-01-12	42.60	43.56	42.08	42.36	1129075
2005-01-13	42.16	42.84	41.60	41.76	637200
2005-01-14	41.64	42.40	41.32	42.36	383850
2005-01-18	42.00	42.28	41.20	41.24	444825
2005-01-19	41.24	41.40	41.00	41.08	626350
2005-01-20	40.96	41.36	40.60	40.96	751875
2005-01-21	41.00	41.32	40.88	40.92	475550
2005-01-24	40.20	40.80	40.04	40.64	870750
2005-01-25	40.76	41.04	40.04	40.48	614025
2005-01-26	40.48	40.56	39.24	39.76	1823775
2005-01-27	39.80	40.08	39.44	39.96	744425
2005-01-28	39.76	39.96	39.08	39.60	600450
2005-01-31	39.60	39.96	39.36	39.72	750025
2005-02-01	39.56	40.04	39.28	40.00	660125
2005-02-02	40.20	41.80	40.20	41.60	756300
2005-02-03	41.20	41.24	40.08	40.24	511350
2005-02-04	40.44	42.00	40.44	41.92	633775
2005-02-07	41.80	42.12	41.44	41.96	258550
2005-02-08	41.76	41.76	40.72	40.92	707000
2005-02-09	41.20	41.64	40.92	41.00	674200
2005-02-10	41.32	41.32	40.32	40.36	578500
2005-02-11	40.36	40.68	40.08	40.36	711200
2005-02-14	40.60	40.80	40.16	40.64	837150
2005-02-15	40.64	42.12	40.24	41.84	1181575
2005-02-16	41.80	42.36	41.40	42.08	458725
2005-02-17	41.92	42.84	41.84	42.52	638300
2005-02-18	42.56	43.88	42.56	43.12	1150975
2005-02-22	42.40	43.24	42.28	42.52	562775
2005-02-23	42.68	43.80	42.52	43.36	643775
2005-02-24	43.20	43.28	42.28	42.92	481150
2005-02-25	42.72	43.80	42.64	43.40	388725
2005-02-28	43.40	43.72	43.08	43.64	493300
2005-03-01	43.64	45.12	43.48	45.08	911350
2005-03-02	45.28	46.40	45.20	45.72	1062850
2005-03-03	45.48	45.48	44.16	44.72	865100
2005-03-04	44.72	44.80	44.28	44.48	648950
2005-03-07	44.60	44.76	44.04	44.12	537100
2005-03-08	44.00	45.00	42.80	44.52	1187000
2005-03-09	44.56	44.56	43.52	43.56	782325
2005-03-10	43.60	43.92	43.12	43.28	426725
2005-03-11	43.28	43.56	42.28	42.28	512525
2005-03-14	42.32	42.84	42.28	42.60	412900
2005-03-15	42.64	43.00	41.76	41.84	396075
2005-03-16	41.76	42.28	41.72	42.08	813700
2005-03-17	42.08	42.48	41.64	42.36	317925
2005-03-18	42.36	43.04	42.04	42.36	583875
2005-03-21	42.60	42.80	42.08	42.12	200050
2005-03-22	42.12	42.80	42.08	42.08	265725
2005-03-23	42.12	43.64	42.00	43.04	1111425
2005-03-24	43.04	44.36	42.80	44.00	865225
2005-03-28	44.00	44.80	44.00	44.76	508575
2005-03-29	46.76	48.80	46.00	46.88	3025900
2005-03-30	47.00	47.12	45.92	46.08	1129850
2005-03-31	45.88	46.52	45.68	46.12	845200
2005-04-01	46.52	46.84	45.88	46.28	852925
2005-04-04	46.36	46.52	45.40	46.36	606950
2005-04-05	46.32	46.80	45.84	46.80	829225
2005-04-06	47.20	48.24	46.80	47.64	923825
2005-04-07	48.00	48.00	46.92	47.12	398975
2005-04-08	46.80	47.36	46.72	47.24	1153225
2005-04-11	47.60	48.84	47.36	48.68	1283525
2005-04-12	48.60	48.76	47.84	47.96	662300
2005-04-13	47.92	48.16	47.60	47.80	518475
2005-04-14	47.88	48.00	47.28	47.48	551125
2005-04-15	47.48	48.20	47.16	47.56	728550
2005-04-18	47.44	48.00	47.32	47.44	579350
2005-04-19	47.40	47.52	46.08	46.72	687225
2005-04-20	46.80	47.40	46.40	46.48	371325
2005-04-21	47.12	47.44	46.24	47.00	367400
2005-04-22	46.96	47.40	46.00	47.20	394875
2005-04-25	47.68	49.16	47.68	49.12	607250
2005-04-26	48.72	49.16	47.96	48.00	376150
2005-04-27	48.04	48.04	46.52	47.40	681350
2005-04-28	46.92	47.24	45.68	46.00	775300
2005-04-29	46.40	48.00	45.84	47.88	817400
2005-05-02	48.00	48.48	47.52	48.40	937075
2005-05-03	48.40	48.92	45.44	46.36	1931375
2005-05-04	46.56	47.40	46.28	46.60	766225
2005-05-05	46.84	47.48	46.48	46.84	375425
2005-05-06	47.24	47.40	46.80	46.84	169025
2005-05-09	47.28	49.36	47.16	49.20	1311950
2005-05-10	48.72	49.20	47.80	48.80	496200
2005-05-11	49.00	49.08	48.00	48.72	506425
2005-05-12	49.12	50.60	48.96	49.68	917725
2005-05-13	49.72	49.76	47.68	48.72	678475
2005-05-16	49.00	50.40	49.00	49.28	929775
2005-05-17	48.88	49.24	48.52	49.12	488650
2005-05-18	49.36	49.84	49.04	49.40	466925
2005-05-19	49.28	50.24	49.08	50.08	320550
2005-05-20	50.24	50.44	49.20	50.00	329925
2005-05-23	50.00	50.64	49.12	49.64	339450
2005-05-24	49.56	49.56	48.28	48.44	517775
2005-05-25	48.00	48.48	47.48	47.92	850450
2005-05-26	47.96	48.36	47.76	48.00	309675
2005-05-27	48.00	48.20	47.68	48.00	341725
2005-05-31	48.00	48.76	47.92	48.48	436225
2005-06-01	48.64	48.64	47.52	47.92	450550
2005-06-02	47.92	48.68	47.44	48.12	416175
2005-06-03	47.84	48.08	47.60	47.92	211425
2005-06-06	47.68	48.52	47.68	48.16	276825
2005-06-07	48.20	48.60	47.96	48.20	409400
2005-06-08	48.28	49.16	48.20	48.80	310550
2005-06-09	47.64	48.76	46.56	48.36	755725
2005-06-10	48.12	48.64	47.84	48.04	288300
2005-06-13	47.88	48.64	47.88	48.44	342675
2005-06-14	48.64	50.44	48.32	50.24	769825
2005-06-15	50.44	50.96	49.84	50.80	454400
2005-06-16	50.68	51.48	50.52	51.32	401900
2005-06-17	51.72	51.72	50.96	51.04	591375
2005-06-20	50.60	51.00	50.28	50.88	317075
2005-06-21	50.68	50.96	50.00	50.32	299575
2005-06-22	50.60	51.28	50.48	51.00	337175
2005-06-23	50.88	51.00	50.20	50.40	197400
2005-06-24	50.20	50.56	49.24	49.28	410400
2005-06-27	49.48	50.00	48.48	49.64	471625
2005-06-28	49.48	50.60	49.28	49.60	381125
2005-06-29	49.76	50.16	49.24	49.40	391600
2005-06-30	49.20	49.56	48.88	48.96	846825
2005-07-01	48.80	49.04	48.56	48.76	250400
2005-07-05	48.44	49.16	48.40	48.52	241700
2005-07-06	48.52	49.24	48.32	48.44	498825
2005-07-07	48.00	49.44	47.76	49.24	760000
2005-07-08	49.12	49.40	48.64	49.20	272025
2005-07-11	49.72	50.56	49.32	50.08	289350
2005-07-12	50.08	50.08	48.68	49.40	371950
2005-07-13	49.36	49.40	47.92	48.60	978375
2005-07-14	48.60	49.36	48.44	48.60	722050
2005-07-15	48.64	48.92	48.12	48.40	512125
2005-07-18	48.20	48.28	47.52	48.16	662725
2005-07-19	48.92	49.44	48.24	48.88	1207675
2005-07-20	49.00	49.68	48.60	49.60	585450
2005-07-21	49.28	49.28	48.24	48.92	632925
2005-07-22	48.88	48.92	48.00	48.44	446225
2005-07-25	48.72	49.04	47.88	48.16	565975
2005-07-26	48.16	48.72	48.04	48.48	414900
2005-07-27	48.76	49.40	48.32	48.80	471425
2005-07-28	48.80	49.08	48.52	48.64	302575
2005-07-29	48.80	49.00	48.08	48.56	322475
2005-08-01	48.60	48.88	48.16	48.72	442225
2005-08-02	49.12	51.28	49.04	51.28	1096375
2005-08-03	51.28	51.60	50.40	51.60	1038075
2005-08-04	51.76	52.24	51.36	51.56	779350
2005-08-05	51.76	51.76	50.20	50.64	474150
2005-08-08	50.64	50.96	50.28	50.68	601500
2005-08-09	51.00	51.84	50.84	51.32	542125
2005-08-10	51.52	51.52	50.72	50.84	631075
2005-08-11	51.08	51.28	50.76	51.24	698800
2005-08-12	51.12	51.28	50.44	50.96	298850
2005-08-15	50.88	50.92	49.92	50.80	446200
2005-08-16	50.84	51.20	50.48	50.72	306775
2005-08-17	50.72	51.12	50.04	51.04	406400
2005-08-18	51.04	51.24	50.60	51.00	627125
2005-08-19	51.28	51.36	50.64	51.00	384400
2005-08-22	51.04	51.36	50.56	51.04	365725
2005-08-23	51.08	51.60	50.76	51.00	417450
2005-08-24	50.80	51.56	50.60	51.16	591025
2005-08-25	51.44	51.56	51.04	51.56	413200
2005-08-26	51.52	51.56	50.68	51.08	498575
2005-08-29	51.16	51.16	50.28	50.80	283500
2005-08-30	50.44	50.76	50.32	50.64	273400
2005-08-31	50.20	50.20	47.68	48.72	1201825
2005-09-01	48.32	48.32	47.88	48.08	669250
2005-09-02	48.36	48.36	47.80	48.00	347300
2005-09-06	47.88	47.92	46.52	47.72	688875
2005-09-07	47.28	48.64	47.24	48.00	780200
2005-09-08	47.80	47.96	47.40	47.48	399900
2005-09-09	47.56	48.24	47.52	48.08	423850
2005-09-12	47.80	48.12	47.48	47.52	408425
2005-09-13	47.64	47.68	46.16	46.60	669600
2005-09-14	46.04	46.48	45.24	45.56	841250
2005-09-15	45.56	45.64	44.00	45.36	842850
2005-09-16	45.92	46.92	45.44	46.64	1032075
2005-09-19	46.80	47.24	46.24	46.60	952975
2005-09-20	46.40	46.80	45.56	46.04	616650
2005-09-21	45.64	45.80	44.36	44.56	592750
2005-09-22	44.40	45.12	44.00	44.68	616100
2005-09-23	45.04	45.92	45.04	45.64	323250
2005-09-26	45.68	46.28	45.60	45.88	515400
2005-09-27	46.16	47.04	45.84	45.88	476600
2005-09-28	45.88	46.32	45.32	45.48	365200
2005-09-29	45.48	45.52	43.80	44.48	894800
2005-09-30	44.20	45.12	43.96	44.92	756625
2005-10-03	45.16	45.96	43.72	44.04	664975
2005-10-04	44.40	44.64	43.12	43.16	544825
2005-10-05	42.92	42.96	41.68	42.08	1067475
2005-10-06	42.08	42.32	41.04	41.36	797525
2005-10-07	41.24	42.24	41.00	41.84	706025
2005-10-10	41.64	42.24	41.32	41.40	464625
2005-10-11	41.60	42.32	40.56	40.60	608825
2005-10-12	40.60	41.16	40.24	40.44	455625
2005-10-13	40.12	40.40	39.56	39.64	779300
2005-10-14	39.96	40.84	39.60	39.80	677425
2005-10-17	40.00	40.04	38.44	39.44	753675
2005-10-18	39.24	40.68	39.16	39.84	1220375
2005-10-19	39.88	40.20	39.60	39.84	981425
2005-10-20	39.68	39.80	38.88	39.12	771025
2005-10-21	39.68	39.68	36.40	36.48	3286950
2005-10-24	36.44	36.72	34.00	34.12	2871725
2005-10-25	33.76	33.80	32.68	33.16	1435625
2005-10-26	33.08	33.84	32.80	32.88	923200
2005-10-27	32.48	33.16	32.12	32.80	717175
2005-10-28	32.80	33.52	32.60	33.00	953100
2005-10-31	32.80	33.88	32.20	33.68	1008875
2005-11-01	33.68	33.68	32.20	32.96	1839625
2005-11-02	33.20	33.48	32.48	33.28	830525
2005-11-03	33.28	33.80	32.56	32.80	968525
2005-11-04	32.80	32.80	31.32	31.68	1130000
2005-11-07	30.00	31.16	29.76	29.92	1294675
2005-11-08	29.60	30.20	29.60	29.96	1175525
2005-11-09	30.20	30.28	29.68	29.96	732500
2005-11-10	29.92	30.32	29.68	30.28	894700
2005-11-11	30.24	30.40	30.00	30.40	682625
2005-11-14	30.28	30.40	30.00	30.08	939375
2005-11-15	30.08	30.44	29.96	30.12	1050300
2005-11-16	29.88	30.00	29.08	29.52	1111000
2005-11-17	29.48	30.28	29.36	30.08	686650
2005-11-18	30.48	31.32	29.84	30.44	915275
2005-11-21	30.20	30.40	29.48	29.48	717250
2005-11-22	29.48	29.56	29.08	29.24	755825
2005-11-23	29.16	29.80	29.08	29.60	482050
2005-11-25	29.72	29.88	29.40	29.72	214850
2005-11-28	29.64	30.84	29.64	30.60	976950
2005-11-29	30.88	31.44	29.96	30.20	1156950
2005-11-30	30.00	31.76	29.76	31.28	1615500
2005-12-01	31.32	33.96	31.28	32.84	1501875
2005-12-02	32.92	33.16	32.60	32.88	761100
2005-12-05	32.76	33.20	31.96	32.64	878075
2005-12-06	32.68	32.96	32.20	32.72	566100
2005-12-07	32.60	33.96	32.48	33.20	741825
2005-12-08	33.44	34.12	33.08	34.12	844825
2005-12-09	34.28	35.16	34.16	34.64	880825
2005-12-12	34.52	34.72	34.12	34.28	696800
2005-12-13	34.24	35.00	34.24	34.88	479150
2005-12-14	34.68	34.96	33.36	33.96	956075
2005-12-15	33.72	34.36	33.16	33.20	1531525
2005-12-16	33.32	33.80	32.84	33.80	1640000
2005-12-19	34.12	34.16	32.32	32.76	689300
2005-12-20	32.76	32.92	32.16	32.16	496200
2005-12-21	32.36	32.80	31.80	32.08	565125
2005-12-22	31.92	32.52	31.88	32.44	516850
2005-12-23	32.44	32.44	31.72	31.92	401825
2005-12-27	31.84	31.88	30.72	30.72	739125
2005-12-28	30.76	31.12	30.60	30.92	521950
2005-12-29	30.80	31.16	30.60	30.80	651725
2005-12-30	30.60	30.92	29.96	30.64	1130075
2006-01-03	31.40	31.48	30.16	30.48	956000
2006-01-04	30.40	31.52	30.32	31.04	897800
2006-01-05	30.92	31.36	30.64	30.72	577550
2006-01-06	30.76	31.12	30.64	30.96	854600
2006-01-09	30.64	31.08	30.60	30.80	715175
2006-01-10	30.60	30.64	29.60	29.76	1168700
2006-01-11	30.08	30.28	29.80	30.12	917400
2006-01-12	31.24	31.68	30.08	30.56	1538975
2006-01-13	30.80	30.96	30.40	30.92	823450
2006-01-17	31.08	31.28	30.76	31.12	690525
2006-01-18	30.88	30.96	30.32	30.52	615675
2006-01-19	30.56	30.80	30.28	30.68	490875
2006-01-20	30.80	30.80	29.92	29.96	1032950
2006-01-23	30.00	30.20	29.32	29.40	1041075
2006-01-24	28.96	29.24	27.72	28.96	2096250
2006-01-25	29.12	29.44	28.88	29.16	949675
2006-01-26	29.48	30.12	29.48	29.88	1000425
2006-01-27	29.96	30.52	29.60	29.92	862075
2006-01-30	30.00	30.08	29.52	29.60	348850
2006-01-31	29.44	29.68	28.88	29.08	653650
2006-02-01	29.48	29.48	29.04	29.16	558050
2006-02-02	29.04	29.16	28.40	28.84	554850
2006-02-03	28.60	28.84	27.92	28.24	560325
2006-02-06	28.24	28.36	27.64	28.24	655825
2006-02-07	28.40	28.64	28.00	28.04	637900
2006-02-08	28.32	28.40	28.08	28.28	534475
2006-02-09	28.28	28.28	27.88	27.96	890700
2006-02-10	27.80	28.16	27.56	28.16	535200
2006-02-13	27.84	28.16	27.84	28.08	324475
2006-02-14	28.04	28.24	27.56	28.20	495250
2006-02-15	28.16	28.24	27.80	28.20	436950
2006-02-16	30.00	30.40	29.48	30.36	1740500
2006-02-17	30.64	31.64	30.60	31.24	1215950
2006-02-21	32.36	33.00	31.32	32.24	1248425
2006-02-22	32.44	32.80	31.48	31.72	1140300
2006-02-23	31.80	32.80	31.68	32.68	728875
2006-02-24	32.60	32.64	32.00	32.20	432050
2006-02-27	32.28	32.32	31.88	32.04	382225
2006-02-28	32.00	32.28	31.48	31.56	481650
2006-03-01	31.32	31.52	30.80	30.84	786375
2006-03-02	30.84	31.96	28.68	29.36	2306450
2006-03-03	29.00	30.76	28.96	29.72	1205475
2006-03-06	29.60	29.84	29.40	29.68	763575
2006-03-07	29.48	29.68	28.20	28.40	989325
2006-03-08	28.44	29.40	28.40	29.08	894100
2006-03-09	28.80	29.48	28.44	29.04	1187000
2006-03-10	29.32	29.40	28.92	29.08	432225
2006-03-13	29.00	29.32	28.44	28.44	566200
2006-03-14	28.40	28.84	28.28	28.76	314700
2006-03-15	28.48	28.92	28.44	28.80	256175
2006-03-16	28.64	29.12	28.60	28.68	374200
2006-03-17	28.92	29.24	28.72	29.12	552200
2006-03-20	28.92	29.64	28.84	29.28	510875
2006-03-21	29.00	29.16	28.16	28.28	636550
2006-03-22	28.08	28.88	27.88	28.84	479800
2006-03-23	28.68	29.08	28.36	29.04	590975
2006-03-24	28.84	29.76	28.64	29.28	695850
2006-03-27	29.28	29.64	28.92	29.20	741575
2006-03-28	29.20	29.84	29.08	29.64	850200
2006-03-29	29.64	30.28	29.44	29.92	527950
2006-03-30	29.96	30.16	29.40	29.44	387800
2006-03-31	29.48	29.84	29.32	29.52	394050
2006-04-03	29.84	29.92	29.12	29.16	365050
2006-04-04	29.08	32.40	28.08	31.60	2330150
2006-04-05	33.00	36.40	32.64	36.08	6989475
2006-04-06	36.00	37.08	35.16	36.16	2161000
2006-04-07	36.24	36.92	34.72	34.84	2923525
2006-04-10	34.60	35.12	34.28	34.92	850325
2006-04-11	34.76	35.32	34.52	34.84	1273475
2006-04-12	34.72	35.08	34.40	34.96	985825
2006-04-13	35.12	36.04	34.84	35.60	691250
2006-04-17	35.64	35.64	34.76	34.96	516325
2006-04-18	35.44	35.56	35.00	35.24	796100
2006-04-19	35.44	36.16	35.12	35.88	513800
2006-04-20	35.96	36.04	35.08	35.12	843300
2006-04-21	35.40	35.72	34.44	34.52	849450
2006-04-24	34.52	34.52	34.04	34.44	553475
2006-04-25	34.40	34.52	34.00	34.12	570475
2006-04-26	34.00	34.20	33.40	33.60	725550
2006-04-27	33.64	33.68	33.12	33.36	426675
2006-04-28	33.60	34.04	33.28	33.28	681850
2006-05-01	34.00	34.00	32.56	32.68	860300
2006-05-02	32.56	32.60	31.24	31.44	1237350
2006-05-03	31.44	32.32	31.24	32.20	964100
2006-05-04	32.32	32.84	31.84	31.96	498025
2006-05-05	31.88	32.20	31.80	32.08	429550
2006-05-08	32.24	32.52	31.64	31.84	438850
2006-05-09	31.60	31.96	30.32	30.36	1289900
2006-05-10	30.12	30.96	29.88	30.04	1049450
2006-05-11	30.00	30.00	29.16	29.36	904500
2006-05-12	29.44	30.56	29.44	30.32	1023550
2006-05-15	30.48	30.56	30.00	30.12	552125
2006-05-16	30.00	30.40	29.44	29.64	587850
2006-05-17	30.72	32.12	30.48	32.12	1668450
2006-05-18	33.52	33.52	31.36	31.96	851325
2006-05-19	31.96	32.32	31.08	31.80	657900
2006-05-22	32.20	32.88	31.80	32.76	1290325
2006-05-23	32.76	32.76	31.00	31.00	720450
2006-05-24	30.84	31.20	30.08	30.36	672475
2006-05-25	30.64	31.04	30.48	30.52	322075
2006-05-26	30.52	31.08	30.40	31.08	239725
2006-05-30	30.96	31.12	30.32	30.60	349575
2006-05-31	30.72	31.72	30.72	31.68	783050
2006-06-01	31.64	32.72	31.48	32.64	1226725
2006-06-02	32.24	32.72	32.00	32.20	493350
2006-06-05	32.04	32.12	30.96	31.04	377825
2006-06-06	31.00	31.80	30.72	30.92	559625
2006-06-07	31.00	32.00	30.96	31.84	706750
2006-06-08	32.00	32.44	31.40	31.92	967300
2006-06-09	31.92	32.36	31.16	31.20	672575
2006-06-12	31.36	31.68	30.76	30.88	407675
2006-06-13	30.64	31.08	29.64	29.68	579575
2006-06-14	29.48	30.00	28.96	29.28	633650
2006-06-15	29.12	29.48	28.76	29.48	1032975
2006-06-16	29.28	29.88	29.20	29.64	807550
2006-06-19	29.64	30.00	29.24	29.36	308975
2006-06-20	29.36	29.48	28.20	28.32	1313200
2006-06-21	28.20	28.80	28.04	28.72	1291650
2006-06-22	28.56	29.16	28.44	29.12	947225
2006-06-23	28.72	28.76	28.28	28.40	583350
2006-06-26	28.28	28.76	28.08	28.12	502850
2006-06-27	28.00	28.28	27.08	27.20	1197325
2006-06-28	27.24	29.36	27.20	28.92	1542475
2006-06-29	31.44	31.60	27.80	28.40	7860700
2006-06-30	28.60	28.84	27.88	27.92	1854150
2006-07-03	27.92	28.20	27.12	27.60	698425
2006-07-05	27.52	27.72	25.76	26.12	2416125
2006-07-06	26.12	26.64	25.92	26.16	1380175
2006-07-07	27.00	27.52	26.00	26.24	797275
2006-07-10	26.12	26.44	25.96	26.28	682725
2006-07-11	26.08	26.60	26.08	26.48	786950
2006-07-12	26.52	26.72	26.04	26.20	632575
2006-07-13	26.00	26.84	25.52	25.60	1511125
2006-07-14	24.92	25.88	24.68	24.92	2855100
2006-07-17	24.96	25.20	24.80	25.00	1625375
2006-07-18	25.00	25.12	24.40	24.72	1560750
2006-07-19	24.72	25.16	24.56	24.88	1299650
2006-07-20	24.88	25.20	24.52	24.60	1023675
2006-07-21	24.92	24.92	24.12	24.36	1883200
2006-07-24	24.36	24.64	23.68	23.84	1207400
2006-07-25	23.68	24.16	23.56	23.64	1385725
2006-07-26	23.60	24.16	23.40	23.92	1170675
2006-07-27	23.96	24.00	23.32	23.84	1027750
2006-07-28	23.84	24.00	23.52	23.68	1001450
2006-07-31	23.52	23.88	23.28	23.68	2005125
2006-08-01	23.48	23.68	23.08	23.24	1320625
2006-08-02	23.24	24.00	23.20	23.88	886525
2006-08-03	23.92	24.00	23.60	24.00	619050
2006-08-04	24.04	24.16	23.64	23.68	903225
2006-08-07	23.56	23.80	23.48	23.72	370750
2006-08-08	23.72	23.80	23.36	23.36	414600
2006-08-09	23.36	23.68	23.16	23.32	724475
2006-08-10	23.80	26.60	23.68	26.44	4012050
2006-08-11	27.52	28.24	27.00	28.20	2698475
2006-08-14	28.80	30.72	28.28	30.20	3506475
2006-08-15	30.40	30.40	28.80	29.16	1431125
2006-08-16	28.96	29.40	28.76	29.20	1435525
2006-08-17	28.56	30.00	28.56	30.00	1044025
2006-08-18	30.00	30.00	28.84	29.36	693875
2006-08-21	29.04	29.56	28.80	29.28	723750
2006-08-22	29.60	29.64	29.28	29.52	505850
2006-08-23	29.32	29.84	29.32	29.56	386500
2006-08-24	29.68	30.16	29.36	30.16	622325
2006-08-25	29.92	30.48	29.08	29.16	813150
2006-08-28	29.04	29.68	29.00	29.60	545875
2006-08-29	29.64	30.48	29.56	30.44	755575
2006-08-30	30.32	31.72	30.24	31.48	957300
2006-08-31	31.76	31.92	30.80	31.52	908025
2006-09-01	31.72	31.72	30.56	30.80	620075
2006-09-05	30.60	30.80	30.40	30.44	486675
2006-09-06	30.24	30.80	29.84	30.04	835250
2006-09-07	30.08	30.48	29.84	30.16	487025
2006-09-08	30.00	31.28	29.96	31.20	1051625
2006-09-11	31.28	32.92	30.92	32.20	1700300
2006-09-12	32.28	33.92	31.72	33.40	1671825
2006-09-13	34.32	34.32	33.40	33.48	1591850
2006-09-14	33.32	33.44	32.60	33.08	801525
2006-09-15	33.32	34.44	33.20	34.32	982775
2006-09-18	34.40	34.76	33.32	33.52	882275
2006-09-19	33.52	33.68	33.04	33.44	516700
2006-09-20	34.04	34.52	33.72	34.04	810550
2006-09-21	34.04	34.32	33.00	33.08	445875
2006-09-22	33.24	33.36	32.48	32.68	502050
2006-09-25	32.76	33.32	32.52	32.80	603650
2006-09-26	32.60	34.24	32.48	33.72	1020025
2006-09-27	33.56	33.60	32.64	32.68	601350
2006-09-28	32.84	33.08	31.96	32.16	783200
2006-09-29	32.72	32.92	32.24	32.56	710825
2006-10-02	32.56	32.68	31.88	32.56	619550
2006-10-03	32.60	32.76	31.72	32.48	492100
2006-10-04	32.60	32.84	32.20	32.76	500375
2006-10-05	32.60	33.96	32.52	33.96	745675
2006-10-06	33.96	33.96	33.00	33.24	644850
2006-10-09	33.04	33.16	32.40	32.52	421075
2006-10-10	32.64	32.72	32.40	32.60	455875
2006-10-11	32.60	32.60	32.28	32.44	340425
2006-10-12	32.44	33.08	32.36	32.96	538950
2006-10-13	33.00	33.16	32.72	32.84	416575
2006-10-16	32.88	33.16	32.44	33.00	344000
2006-10-17	32.64	32.68	32.12	32.60	927675
2006-10-18	32.64	33.00	32.32	32.48	481975
2006-10-19	32.40	33.28	32.40	33.12	635650
2006-10-20	33.16	33.16	32.44	32.56	510525
2006-10-23	33.12	33.12	32.36	32.64	334425
2006-10-24	32.48	32.76	32.24	32.52	1108475
2006-10-25	32.52	32.52	32.12	32.44	695650
2006-10-26	32.64	32.64	32.04	32.12	524225
2006-10-27	32.16	33.28	31.96	33.20	827025
2006-10-30	30.20	31.48	29.24	29.68	2445900
2006-10-31	29.60	29.64	27.88	28.24	2892375
2006-11-01	28.16	28.64	27.72	27.88	1706675
2006-11-02	27.80	28.20	27.20	27.88	837700
2006-11-03	27.72	27.92	27.24	27.36	1304450
2006-11-06	27.28	27.68	26.96	27.56	925775
2006-11-07	27.64	29.04	27.64	28.28	1389700
2006-11-08	27.96	28.60	27.96	28.44	703125
2006-11-09	28.28	29.88	28.20	29.08	1265625
2006-11-10	28.88	29.20	28.64	28.92	722225
2006-11-13	28.88	29.48	28.76	29.36	550425
2006-11-14	29.16	29.72	28.80	29.28	510000
2006-11-15	29.00	29.32	28.60	29.08	521225
2006-11-16	29.16	29.64	28.96	29.32	459975
2006-11-17	29.20	29.40	28.89	29.04	764100
2006-11-20	28.80	28.92	27.52	27.52	1503450
2006-11-21	27.28	28.80	26.92	28.00	1011725
2006-11-22	28.00	28.96	27.80	28.48	914200
2006-11-24	28.60	28.64	28.20	28.36	184800
2006-11-27	28.68	28.68	28.20	28.36	793825
2006-11-28	28.36	28.52	28.00	28.04	736150
2006-11-29	27.88	28.16	27.40	27.96	612225
2006-11-30	28.00	28.48	27.88	28.36	791075
2006-12-01	28.40	28.40	27.76	27.92	606650
2006-12-04	28.16	28.60	28.00	28.32	602275
2006-12-05	28.12	28.36	27.80	28.00	1016900
2006-12-06	27.80	29.44	27.80	29.04	918200
2006-12-07	29.00	29.28	28.56	28.76	614175
2006-12-08	28.64	28.92	28.20	28.40	560800
2006-12-11	28.28	28.48	28.16	28.28	427550
2006-12-12	28.36	28.36	28.00	28.20	530800
2006-12-13	28.00	28.56	28.00	28.16	394725
2006-12-14	28.00	28.12	27.60	27.76	836075
2006-12-15	27.60	27.76	27.20	27.28	1008325
2006-12-18	27.00	27.84	27.00	27.32	478400
2006-12-19	27.56	27.84	27.36	27.40	405075
2006-12-20	27.28	27.56	27.12	27.32	912600
2006-12-21	27.40	27.92	27.36	27.44	373225
2006-12-22	27.48	27.84	27.24	27.72	442725
2006-12-26	27.72	27.84	27.40	27.40	356825
2006-12-27	27.28	27.60	27.24	27.36	352950
2006-12-28	27.40	28.40	27.32	28.08	813275
2006-12-29	27.96	28.56	27.84	27.88	722625
2007-01-03	28.08	29.52	28.00	28.56	1182550
2007-01-04	28.64	28.68	28.32	28.44	764975
2007-01-05	28.40	28.56	28.20	28.40	788700
2007-01-08	28.56	29.16	28.40	28.76	959625
2007-01-09	28.92	29.12	28.52	28.72	819800
2007-01-10	28.60	29.16	28.40	29.04	774750
2007-01-11	29.08	29.20	28.96	29.12	700875
2007-01-12	29.20	29.56	29.00	29.36	666275
2007-01-16	29.48	30.08	29.40	29.96	920150
2007-01-17	30.00	30.24	29.64	29.96	1000600
2007-01-18	30.64	30.72	29.84	30.04	1027425
2007-01-19	30.24	30.44	29.92	30.32	1073225
2007-01-22	30.36	30.40	29.36	30.12	922775
2007-01-23	30.12	30.72	29.64	30.12	1022725
2007-01-24	30.00	30.00	29.04	29.32	1449050
2007-01-25	29.28	29.56	28.44	28.88	1031025
2007-01-26	28.88	29.04	28.28	28.28	975125
2007-01-29	28.40	28.76	28.28	28.52	1104950
2007-01-30	28.56	28.68	28.08	28.20	793050
2007-01-31	28.36	28.56	28.20	28.24	688775
2007-02-01	28.24	28.72	27.92	28.64	817700
2007-02-02	28.64	28.76	28.00	28.08	517050
2007-02-05	28.44	28.92	28.28	28.92	1070100
2007-02-06	29.00	29.24	28.60	28.92	1017000
2007-02-07	28.92	29.48	28.76	29.44	691600
2007-02-08	29.44	29.60	28.96	29.16	556275
2007-02-09	29.12	29.24	28.64	28.76	604600
2007-02-12	28.80	29.04	28.40	28.60	438024
2007-02-13	28.60	28.80	27.88	28.28	1094718
2007-02-14	28.32	28.92	28.24	28.76	726029
2007-02-15	28.76	29.52	28.76	29.40	717325
2007-02-16	29.32	29.36	29.04	29.28	614100
2007-02-20	29.52	30.68	29.40	30.00	1463700
2007-02-21	29.88	30.12	29.80	29.92	419250
2007-02-22	30.04	30.28	29.84	30.08	499125
2007-02-23	29.96	30.04	29.52	29.76	457525
2007-02-26	29.60	30.20	29.32	30.00	601895
2007-02-27	29.76	29.80	27.08	27.64	1850075
2007-02-28	27.76	27.84	27.00	27.28	1445575
2007-03-01	26.96	27.08	26.04	26.40	1581636
2007-03-02	26.28	26.44	24.84	25.72	1863275
2007-03-05	25.68	26.12	25.32	25.60	1078175
2007-03-06	25.64	25.92	25.20	25.44	1180725
2007-03-07	25.44	26.04	25.32	25.84	1344050
2007-03-08	25.12	26.20	25.12	25.76	1010400
2007-03-09	25.76	25.92	25.32	25.44	712650
2007-03-12	25.36	25.60	25.16	25.24	638825
2007-03-13	25.20	25.52	24.72	24.84	1065400
2007-03-14	24.84	25.36	24.76	25.24	1363200
2007-03-15	25.24	25.32	25.12	25.24	997572
2007-03-16	25.32	25.64	24.96	25.40	1695450
2007-03-19	25.44	26.04	25.44	26.00	690900
2007-03-20	26.00	26.12	25.80	26.04	598225
2007-03-21	26.00	26.48	25.88	26.48	1479471
2007-03-22	26.68	27.36	25.20	27.24	1459175
2007-03-23	27.24	27.32	25.88	26.84	833050
2007-03-26	26.76	26.76	26.32	26.68	915040
2007-03-27	26.72	26.80	26.00	26.08	783525
2007-03-28	25.96	26.08	25.60	25.92	1283950
2007-03-29	26.00	26.08	25.52	25.76	803275
2007-03-30	25.60	25.88	25.60	25.72	575900
2007-04-02	25.80	25.80	25.60	25.68	948660
2007-04-03	26.00	26.52	25.72	26.52	1163307
2007-04-04	26.44	26.56	26.08	26.44	809684
2007-04-05	26.40	27.00	26.36	26.92	660609
2007-04-09	27.20	27.84	27.12	27.72	1530693
2007-04-10	27.72	28.04	27.64	27.96	1242277
2007-04-11	27.96	28.00	27.36	27.48	978175
2007-04-12	27.20	28.32	27.20	28.28	1439709
2007-04-13	28.20	28.68	27.64	28.12	1112369
2007-04-16	28.88	29.20	28.16	28.44	746778
2007-04-17	28.44	28.76	28.44	28.76	722710
2007-04-18	28.60	28.84	28.28	28.68	820813
2007-04-19	28.60	28.80	28.36	28.80	604435
2007-04-20	29.08	29.80	28.96	29.64	1559439
2007-04-23	29.68	29.68	29.16	29.44	642876
2007-04-24	29.52	29.88	29.36	29.76	1218648
2007-04-25	29.92	30.36	29.76	30.16	1328735
2007-04-26	30.04	30.36	29.76	30.00	1016544
2007-04-27	30.00	30.04	29.68	30.00	770780
2007-04-30	30.00	30.00	29.68	29.68	868500
2007-05-01	29.68	29.72	29.28	29.60	730706
2007-05-02	29.64	29.96	29.28	29.64	1376552
2007-05-03	29.60	29.84	29.40	29.60	1318879
2007-05-04	29.80	29.88	29.52	29.88	635208
2007-05-07	29.92	31.20	29.84	30.52	1365830
2007-05-08	30.80	31.04	28.88	29.04	2980779
2007-05-09	28.72	28.80	27.56	28.04	2832389
2007-05-10	27.84	28.56	27.72	28.24	1996533
2007-05-11	28.24	28.28	27.52	27.88	1735527
2007-05-14	27.96	28.24	27.60	27.72	1078150
2007-05-15	27.72	28.04	27.64	27.88	1388491
2007-05-16	27.92	28.20	27.68	28.12	1489230
2007-05-17	28.12	28.20	27.72	27.84	1161700
2007-05-18	27.96	28.04	27.32	27.52	2488225
2007-05-21	27.32	27.36	26.96	27.04	1366000
2007-05-22	27.16	27.92	26.94	27.64	1180275
2007-05-23	27.68	27.92	27.48	27.80	1477650
2007-05-24	27.80	28.00	27.48	27.56	1341100
2007-05-25	27.60	27.68	27.28	27.48	772941
2007-05-29	27.56	27.72	27.40	27.48	560897
2007-05-30	27.36	27.80	27.32	27.80	519075
2007-05-31	27.88	28.44	27.60	27.80	1952020
2007-06-01	27.92	28.16	27.84	28.08	1240850
2007-06-04	28.08	28.64	27.96	28.64	1163075
2007-06-05	28.56	28.76	27.84	28.12	1683688
2007-06-06	28.16	28.16	27.00	27.60	2446725
2007-06-07	27.60	27.60	27.08	27.12	1437221
2007-06-08	27.12	27.52	27.04	27.36	1522450
2007-06-11	27.24	27.52	27.08	27.36	1448282
2007-06-12	27.16	27.56	26.84	26.84	1822499
2007-06-13	26.88	26.96	26.44	26.92	1233425
2007-06-14	26.88	26.92	26.36	26.60	1650353
2007-06-15	26.64	28.20	26.32	26.88	1414925
2007-06-18	26.88	27.40	26.88	27.00	925625
2007-06-19	27.00	27.00	26.48	27.00	1724040
2007-06-20	27.00	27.08	26.44	26.52	1015075
2007-06-21	26.20	26.60	25.96	26.52	1366750
2007-06-22	26.36	26.68	26.12	26.36	1618687
2007-06-25	26.32	26.36	25.92	26.00	1322225
2007-06-26	26.20	26.28	25.64	25.72	2328450
2007-06-27	25.60	25.96	25.52	25.84	1579380
2007-06-28	25.64	26.12	25.48	25.64	1539567
2007-06-29	25.64	26.12	25.56	26.04	1869976
2007-07-02	26.04	26.28	25.72	26.24	1517403
2007-07-03	26.28	26.68	26.28	26.68	836211
2007-07-05	26.68	27.20	26.64	26.72	1269757
2007-07-06	26.76	26.76	26.08	26.36	1318795
2007-07-09	26.36	26.52	26.12	26.28	1913394
2007-07-10	26.16	26.36	25.68	25.80	2152989
2007-07-11	26.00	26.24	25.72	26.12	1495075
2007-07-12	26.12	26.40	26.00	26.28	2077173
2007-07-13	26.36	26.48	26.16	26.28	1643930
2007-07-16	26.20	26.56	26.08	26.44	1706639
2007-07-17	26.24	26.40	25.80	25.96	2951895
2007-07-18	26.04	26.12	25.28	25.80	2680957
2007-07-19	25.80	26.00	25.16	25.24	1867041
2007-07-20	25.08	25.40	24.52	24.72	2012749
2007-07-23	24.52	24.52	23.68	24.08	4295980
2007-07-24	23.88	24.20	23.40	23.76	3311800
2007-07-25	23.76	23.84	23.04	23.28	1861583
2007-07-26	23.16	23.20	21.68	22.20	2974887
2007-07-27	22.20	22.36	21.80	22.20	3325350
2007-07-30	22.20	22.72	21.36	21.40	2136602
2007-07-31	21.64	21.64	20.64	20.72	2474515
2007-08-01	20.72	20.88	19.56	20.48	2818862
2007-08-02	20.24	20.88	20.20	20.48	1178303
2007-08-03	20.36	20.48	19.40	19.44	1465600
2007-08-06	19.64	20.92	19.32	19.76	3643776
2007-08-07	19.08	19.80	15.60	16.60	6868619
2007-08-08	16.84	17.80	15.72	17.56	6668436
2007-08-09	17.88	20.36	17.44	18.64	5047191
2007-08-10	18.80	18.88	17.60	17.84	3843246
2007-08-13	17.44	17.92	17.12	17.64	2737150
2007-08-14	17.36	17.52	17.00	17.00	1265732
2007-08-15	17.00	17.32	15.96	16.08	2488225
2007-08-16	15.84	16.00	14.24	15.12	7401525
2007-08-17	15.72	16.04	14.88	15.20	6072050
2007-08-20	15.20	15.32	14.80	14.88	2074325
2007-08-21	14.88	14.96	14.52	14.72	2613150
2007-08-22	14.80	15.36	14.76	15.12	3296650
2007-08-23	15.12	15.68	15.08	15.12	4036175
2007-08-24	15.20	15.48	14.52	14.68	3980025
2007-08-27	15.24	15.28	14.52	14.72	6298044
2007-08-28	14.64	14.68	13.16	13.36	18389525
2007-08-29	13.80	13.92	12.92	13.60	4981200
2007-08-30	13.40	13.92	13.40	13.64	3793350
2007-08-31	13.64	14.12	13.48	13.56	3688275
2007-09-04	13.48	13.60	13.24	13.40	2182275
2007-09-05	13.28	13.72	13.08	13.60	2342625
2007-09-06	13.40	14.16	13.40	14.00	2907750
2007-09-07	13.80	14.04	13.76	13.92	3868525
2007-09-10	13.84	13.92	13.20	13.32	2932650
2007-09-11	13.56	13.60	12.92	13.40	2262575
2007-09-12	13.24	14.00	13.24	13.60	2254475
2007-09-13	13.68	13.72	13.28	13.44	1197425
2007-09-14	13.28	13.36	12.96	13.04	1383700
2007-09-17	13.00	13.12	12.44	13.08	3442300
2007-09-18	13.08	13.64	12.80	13.36	1282825
2007-09-19	13.52	13.68	13.16	13.56	2081250
2007-09-20	13.76	13.96	13.48	13.60	1572400
2007-09-21	13.80	14.40	13.40	14.20	3569275
2007-09-24	14.12	14.36	13.64	14.24	2330225
2007-09-25	14.20	14.28	13.72	13.88	2221775
2007-09-26	13.96	14.20	13.92	14.08	1836950
2007-09-27	14.04	14.16	13.64	13.68	2502350
2007-09-28	13.76	13.76	13.20	13.44	2984050
2007-10-01	13.52	13.64	13.00	13.28	2458175
2007-10-02	13.24	13.48	13.04	13.32	1668800
2007-10-03	13.36	13.84	13.28	13.80	3437650
2007-10-04	13.92	14.24	13.44	14.00	2443075
2007-10-05	14.04	14.16	13.88	13.96	1315725
2007-10-08	13.84	13.96	13.60	13.72	719750
2007-10-09	13.68	13.80	13.60	13.80	601000
2007-10-10	13.84	14.32	13.84	14.24	2003275
2007-10-11	14.44	14.52	13.44	13.64	2324525
2007-10-12	13.64	13.72	13.12	13.20	1369715
2007-10-15	13.16	13.36	12.80	13.08	2253950
2007-10-16	12.92	13.08	12.44	12.64	4193400
2007-10-17	12.64	12.68	12.24	12.40	3244575
2007-10-18	12.36	13.20	12.32	13.00	1914350
2007-10-19	12.92	13.52	12.40	12.40	2852350
2007-10-22	12.44	13.16	12.24	13.04	2042825
2007-10-23	13.08	13.40	12.68	13.40	2279675
2007-10-24	13.32	13.44	12.72	13.16	1679675
2007-10-25	13.24	13.48	13.08	13.28	1421700
2007-10-26	13.32	13.64	13.16	13.52	1463825
2007-10-29	13.56	13.88	13.44	13.80	1248100
2007-10-30	13.72	14.32	13.72	14.12	1897450
2007-10-31	14.08	14.20	13.72	14.04	1728150
2007-11-01	13.96	14.04	13.00	13.20	2245875
2007-11-02	13.24	13.52	12.72	12.80	2639275
2007-11-05	12.92	13.00	12.72	12.92	1928312
2007-11-06	14.72	15.80	14.04	15.80	9067900
2007-11-07	15.80	16.80	15.36	15.68	4605477
2007-11-08	15.80	16.40	15.76	16.24	2570780
2007-11-09	16.28	17.12	16.20	16.24	2499912
2007-11-12	16.08	17.52	16.08	17.40	3320392
2007-11-13	17.52	17.68	16.88	17.48	2270943
2007-11-14	17.72	17.72	17.00	17.52	2036031
2007-11-15	17.40	18.00	17.08	17.36	2419253
2007-11-16	17.52	17.80	17.24	17.60	2010627
2007-11-19	17.52	17.76	16.88	17.00	3799786
2007-11-20	17.08	17.28	15.52	16.04	4208467
2007-11-21	16.00	16.32	15.76	15.84	1377462
2007-11-23	15.92	16.04	15.76	15.88	471483
2007-11-26	15.88	16.28	15.84	16.00	1962333
2007-11-27	16.72	17.92	16.28	17.72	4378602
2007-11-28	17.84	20.72	17.80	19.64	6021348
2007-11-29	19.76	20.60	19.60	20.36	3369034
2007-11-30	20.76	22.84	20.54	22.04	4844489
2007-12-03	22.28	22.32	21.00	21.32	3539471
2007-12-04	21.08	22.60	21.08	21.36	3445015
2007-12-05	21.52	22.12	21.32	21.76	2856769
2007-12-06	21.76	22.96	21.40	22.88	2875520
2007-12-07	23.16	23.72	22.80	23.28	2365216
2007-12-10	23.20	23.92	23.08	23.80	1959127
2007-12-11	23.88	24.00	22.08	22.12	2889159
2007-12-12	23.04	23.32	21.68	22.24	2159223
2007-12-13	22.16	22.72	21.52	22.40	2150352
2007-12-14	22.20	22.40	21.08	21.40	2848557
2007-12-17	21.16	21.44	20.04	20.08	3125816
2007-12-18	20.40	20.64	19.48	20.56	1977411
2007-12-19	20.60	20.80	20.04	20.44	1172931
2007-12-20	20.56	20.72	20.32	20.68	966770
2007-12-21	21.36	21.72	21.00	21.28	2065715
2007-12-24	21.60	22.28	20.44	21.96	871397
2007-12-26	22.24	22.24	21.64	21.76	769998
2007-12-27	21.60	21.96	20.44	20.80	1407884
2007-12-28	21.00	21.00	20.16	20.32	635714
2007-12-31	20.28	20.48	19.84	20.32	828516
2008-01-02	20.32	20.40	19.92	20.04	1153735
2008-01-03	20.04	20.28	19.44	19.72	1426192
2008-01-04	19.40	19.68	18.64	19.00	2131502
2008-01-07	19.16	19.60	18.56	19.60	2111987
2008-01-08	19.84	20.00	18.96	19.04	1756421
2008-01-09	19.16	19.60	17.96	18.56	3078867
2008-01-10	18.40	18.56	17.36	17.84	2016265
2008-01-11	17.72	17.72	16.16	17.04	2994658
2008-01-14	17.36	17.44	16.92	17.20	1766964
2008-01-15	18.00	18.60	17.24	17.76	5553002
2008-01-16	17.56	19.56	17.56	19.04	4102957
2008-01-17	18.24	19.20	18.04	18.04	3757473
2008-01-18	18.20	19.04	17.00	17.60	2232049
2008-01-22	16.40	17.48	16.24	17.30	2175942
2008-01-23	16.72	17.20	16.56	17.12	2032361
2008-01-24	19.16	19.16	18.00	18.44	4555365
2008-01-25	18.88	19.12	18.00	18.40	3430709
2008-01-28	18.48	18.80	18.04	18.80	2157188
2008-01-29	18.88	19.20	18.40	18.76	3542131
2008-01-30	18.44	18.88	17.28	17.40	1678498
2008-01-31	17.20	18.04	17.04	17.60	2967704
2008-02-01	17.80	18.52	17.64	18.20	3124102
2008-02-04	18.20	19.16	18.00	18.76	2434411
2008-02-05	18.64	19.96	18.48	18.52	4211091
2008-02-06	18.84	19.08	18.44	18.52	1849921
2008-02-07	18.44	18.60	17.60	18.00	1736498
2008-02-08	18.00	18.28	16.80	17.08	2027052
2008-02-11	17.28	17.32	16.78	17.04	987341
2008-02-12	17.12	17.16	16.56	16.80	1010133
2008-02-13	16.76	17.00	16.44	16.84	1298728
2008-02-14	16.80	16.96	16.56	16.60	960100
2008-02-15	16.56	16.92	16.44	16.76	1360733
2008-02-19	16.88	17.36	16.76	16.96	1102973
2008-02-20	16.84	17.12	16.68	17.04	767664
2008-02-21	17.08	17.16	16.60	16.68	1022901
2008-02-22	16.80	17.04	16.46	17.00	2059920
2008-02-25	16.84	17.20	16.76	17.12	2086552
2008-02-26	19.00	19.92	18.80	19.60	6759952
2008-02-27	20.76	21.40	19.88	20.00	4606699
2008-02-28	19.80	20.20	18.96	19.96	1893078
2008-02-29	19.72	19.92	19.16	19.24	1848685
2008-03-03	19.16	19.60	19.00	19.36	1934204
2008-03-04	19.36	20.20	19.12	20.16	2475229
2008-03-05	20.40	20.68	20.12	20.36	1843404
2008-03-06	20.56	20.72	19.44	19.76	4287140
2008-03-07	19.60	20.02	19.20	19.52	1747119
2008-03-10	19.56	20.32	19.28	19.60	2301835
2008-03-11	19.52	20.20	19.28	19.88	2780745
2008-03-12	19.96	20.52	19.28	19.80	2040419
2008-03-13	19.48	20.80	19.44	20.48	1661418
2008-03-14	20.60	20.96	19.96	20.04	2532131
2008-03-17	19.60	20.08	19.20	19.36	1401916
2008-03-18	19.68	19.92	18.96	19.92	2900801
2008-03-19	20.00	20.56	19.92	20.16	1863110
2008-03-20	20.04	20.96	19.92	20.96	1746436
2008-03-24	20.80	21.96	20.56	21.60	1958358
2008-03-25	21.56	21.92	20.88	21.64	1366749
2008-03-26	21.48	21.68	20.88	21.04	1557834
2008-03-27	21.04	21.60	20.96	21.20	1334638
2008-03-28	21.36	23.04	21.24	22.04	2926611
2008-03-31	22.08	22.96	22.08	22.64	1760407
2008-04-01	23.00	23.48	22.48	23.40	1500924
2008-04-02	23.48	23.60	23.08	23.24	1389874
2008-04-03	23.20	23.32	22.88	23.20	1703343
2008-04-04	23.24	23.40	21.88	22.12	2225794
2008-04-07	22.52	22.52	21.68	22.44	1547567
2008-04-08	22.24	22.96	21.72	21.96	1982748
2008-04-09	22.00	22.04	21.04	21.20	1784561
2008-04-10	21.16	21.33	20.64	20.84	1745412
2008-04-11	20.64	21.04	20.64	20.88	1493225
2008-04-14	20.84	21.12	20.68	20.88	1874288
2008-04-15	21.00	21.56	20.88	21.32	1507810
2008-04-16	21.52	21.76	21.36	21.60	1305824
2008-04-17	21.48	21.84	20.80	20.88	1371848
2008-04-18	21.24	22.16	21.00	21.76	1456831
2008-04-21	22.04	22.04	21.38	21.52	885473
2008-04-22	21.40	21.52	20.64	20.88	841809
2008-04-23	21.16	22.40	21.04	22.16	2538146
2008-04-24	22.20	22.20	21.68	21.84	885663
2008-04-25	22.80	25.28	22.80	24.76	4681712
2008-04-28	24.88	27.00	24.56	26.80	4101039
2008-04-29	25.44	26.28	24.48	26.20	3086540
2008-04-30	26.20	26.28	25.40	25.60	2947562
2008-05-01	25.48	26.44	25.24	25.84	3244760
2008-05-02	25.56	26.28	25.40	25.52	1496225
2008-05-05	25.32	26.72	25.32	25.88	1855341
2008-05-06	26.32	27.52	23.60	24.04	6384757
2008-05-07	24.00	24.60	22.68	22.80	3924080
2008-05-08	22.84	23.08	22.52	22.96	1436376
2008-05-09	22.48	23.04	22.20	22.80	1105335
2008-05-12	22.80	23.04	22.52	22.92	821765
2008-05-13	22.96	23.64	22.44	22.72	1064233
2008-05-14	22.76	23.04	22.64	22.92	1171763
2008-05-15	22.96	23.08	22.56	22.76	1056335
2008-05-16	22.84	22.96	22.64	22.64	1237920
2008-05-19	22.60	23.12	22.60	22.72	1513758
2008-05-20	22.56	23.04	22.48	22.96	1671011
2008-05-21	23.32	23.32	21.72	22.12	2720407
2008-05-22	21.84	23.04	21.84	22.88	1873452
2008-05-23	22.72	23.00	22.28	22.44	1317952
2008-05-27	22.48	23.04	22.32	22.72	1313152
2008-05-28	22.96	23.72	22.72	23.64	1783170
2008-05-29	23.52	24.60	23.52	23.88	1543490
2008-05-30	23.92	24.16	23.40	23.60	1245607
2008-06-02	23.56	24.12	23.20	23.96	1806277
2008-06-03	24.32	24.52	23.68	24.20	1742937
2008-06-04	23.80	24.72	23.56	24.20	2486857
2008-06-05	24.24	24.56	23.84	24.08	1288761
2008-06-06	23.80	23.96	22.60	22.84	1712449
2008-06-09	22.92	22.96	22.16	22.40	1061900
2008-06-10	22.20	22.20	21.40	21.72	1677666
2008-06-11	21.48	21.84	21.16	21.20	1751103
2008-06-12	22.56	23.20	22.40	22.76	1914289
2008-06-13	22.88	23.12	22.56	23.00	1081742
2008-06-16	22.80	23.04	22.32	22.52	731965
2008-06-17	22.60	22.80	21.92	21.92	788259
2008-06-18	21.92	22.32	21.76	22.04	1706080
2008-06-19	22.28	22.32	21.48	21.88	1180919
2008-06-20	21.76	22.04	21.20	21.32	1662372
2008-06-23	21.48	21.80	21.04	21.48	1515428
2008-06-24	21.32	22.12	20.88	21.88	1868563
2008-06-25	22.12	22.44	21.76	22.28	1105806
2008-06-26	22.28	22.28	21.48	21.68	1205739
2008-06-27	21.80	22.04	21.48	21.92	1126332
2008-06-30	21.92	22.64	21.72	22.24	1519795
2008-07-01	21.96	22.64	21.80	22.60	1705465
2008-07-02	22.92	23.88	22.60	22.64	1928532
2008-07-03	22.92	22.96	21.84	22.32	845559
2008-07-07	22.32	22.56	21.08	21.52	2130731
2008-07-08	21.36	22.52	21.36	22.36	1610938
2008-07-09	22.36	22.76	22.04	22.08	1581889
2008-07-10	22.04	22.52	21.72	22.16	1194515
2008-07-11	21.52	22.52	20.76	22.28	2269048
2008-07-14	22.20	22.40	21.84	22.04	1082631
2008-07-15	21.84	22.24	21.20	21.96	1095797
2008-07-16	21.88	23.88	21.84	23.68	2086056
2008-07-17	23.76	24.00	22.38	22.76	2386904
2008-07-18	22.96	23.84	22.84	23.12	1668442
2008-07-21	23.00	23.48	23.00	23.28	804024
2008-07-22	23.32	23.72	22.92	23.36	861005
2008-07-23	23.72	23.76	23.16	23.20	1677003
2008-07-24	23.32	23.60	23.20	23.36	1233061
2008-07-25	23.52	23.60	23.16	23.32	789841
2008-07-28	23.08	23.40	22.68	22.68	841649
2008-07-29	22.72	23.80	22.52	23.68	1953091
2008-07-30	23.76	24.32	22.92	23.24	2822107
2008-07-31	23.36	23.56	23.00	23.16	1072190
2008-08-01	22.96	24.48	22.84	24.16	1376405
2008-08-04	24.48	25.48	23.72	24.92	3037893
2008-08-05	22.56	23.36	21.08	22.88	4942994
2008-08-06	22.72	22.72	21.60	21.96	2221365
2008-08-07	21.80	22.32	21.20	21.44	2116130
2008-08-08	21.12	22.96	21.12	22.68	1840400
2008-08-11	22.68	23.92	22.56	23.08	1760028
2008-08-12	22.88	23.20	22.44	22.52	1483074
2008-08-13	22.44	22.96	22.24	22.84	1010093
2008-08-14	22.32	24.20	22.32	23.72	1321844
2008-08-15	23.72	24.48	23.72	24.36	1280499
2008-08-18	24.40	24.72	23.96	24.16	963092
2008-08-19	23.84	24.76	23.84	24.60	881555
2008-08-20	24.60	25.04	24.20	24.40	758735
2008-08-21	24.16	24.68	23.88	24.52	603378
2008-08-22	24.72	24.72	24.12	24.32	859176
2008-08-25	24.12	24.20	23.44	23.68	583860
2008-08-26	23.32	23.80	23.32	23.64	430376
2008-08-27	23.72	24.04	23.44	23.96	636718
2008-08-28	24.12	24.60	24.00	24.36	683952
2008-08-29	24.20	24.68	24.08	24.12	786999
2008-09-02	24.48	24.84	23.92	24.32	870427
2008-09-03	24.96	26.52	24.96	25.76	3987857
2008-09-04	25.76	26.00	25.40	25.60	1624311
2008-09-05	25.28	25.92	24.88	25.24	865633
2008-09-08	25.68	26.24	25.36	26.20	1069504
2008-09-09	25.96	26.48	25.24	25.24	1246916
2008-09-10	25.24	25.44	24.08	24.32	1544680
2008-09-11	23.80	24.96	23.68	24.84	1009626
2008-09-12	24.76	25.96	23.68	25.92	1327925
2008-09-15	25.04	25.52	23.98	24.28	1709177
2008-09-16	24.08	24.48	23.08	23.80	1494503
2008-09-17	23.32	23.96	22.84	23.36	2000292
2008-09-18	23.80	25.00	23.66	24.56	2508793
2008-09-19	25.76	26.80	23.88	25.04	3863520
2008-09-22	24.40	25.32	24.20	24.32	1811512
2008-09-23	24.40	25.56	24.40	24.64	1799957
2008-09-24	24.40	24.96	23.60	24.04	1143649
2008-09-25	24.32	24.76	23.92	24.52	1348330
2008-09-26	24.40	24.80	23.68	24.04	1316968
2008-09-29	23.96	24.00	21.72	22.20	1997321
2008-09-30	22.28	22.52	21.60	22.20	1309590
2008-10-01	21.20	21.28	20.40	21.00	3696990
2008-10-02	20.80	21.32	19.56	20.04	2494419
2008-10-03	20.60	21.72	19.96	20.04	3749323
2008-10-06	19.68	20.00	17.24	18.04	2666143
2008-10-07	18.04	18.54	16.88	16.88	2244717
2008-10-08	16.52	18.00	16.32	17.16	2081295
2008-10-09	17.36	18.00	15.92	16.08	2096984
2008-10-10	15.08	17.88	14.44	16.72	3665134
2008-10-13	17.44	18.92	16.84	18.84	1530736
2008-10-14	19.52	20.20	17.40	18.16	2109415
2008-10-15	17.92	17.92	16.04	16.16	1673818
2008-10-16	16.24	16.76	15.96	16.32	2295888
2008-10-17	15.92	16.48	15.64	15.76	2012133
2008-10-20	15.80	16.36	15.52	16.12	2573679
2008-10-21	15.72	16.48	15.68	16.00	1397548
2008-10-22	15.56	16.52	15.04	15.16	1464929
2008-10-23	15.28	15.36	13.16	14.44	2731230
2008-10-24	13.16	14.72	12.96	14.40	1371779
2008-10-27	14.16	14.28	13.52	13.76	1205792
2008-10-28	13.80	14.28	13.16	14.28	1983503
2008-10-29	14.08	14.68	13.48	13.88	2077136
2008-10-30	14.32	16.08	13.92	16.04	3317301
2008-10-31	15.48	17.80	15.24	17.52	2464772
2008-11-03	17.40	18.00	16.48	16.48	2656962
2008-11-04	15.20	15.60	10.08	10.44	15699012
2008-11-05	10.96	10.96	9.00	9.92	7245380
2008-11-06	10.08	10.48	9.04	9.28	3887497
2008-11-07	9.24	9.48	9.00	9.04	2044999
2008-11-10	9.40	9.40	7.60	8.24	4005293
2008-11-11	8.20	8.24	7.76	8.20	2294169
2008-11-12	8.08	8.44	7.64	7.96	1843557
2008-11-13	8.00	8.80	7.28	8.68	2768003
2008-11-14	8.20	8.56	7.80	7.80	1731391
2008-11-17	7.40	8.20	7.36	7.40	1339240
2008-11-18	7.40	7.60	6.60	7.20	1278042
2008-11-19	7.20	7.20	5.84	5.84	1872576
2008-11-20	5.84	5.84	4.00	4.36	4950447
2008-11-21	4.64	5.04	4.08	4.84	2363106
2008-11-24	5.12	5.36	4.68	5.12	1499637
2008-11-25	5.24	5.36	4.76	4.84	1065951
2008-11-26	4.80	5.04	4.60	4.72	1708261
2008-11-28	5.04	5.32	4.48	4.84	1776486
2008-12-01	4.80	4.80	4.24	4.52	1239529
2008-12-02	4.60	5.04	4.40	4.80	2564683
2008-12-03	4.80	5.52	4.60	5.36	1654204
2008-12-04	5.40	6.08	5.24	5.28	1573974
2008-12-05	5.20	5.76	5.20	5.68	1155530
2008-12-08	6.00	6.32	5.80	6.16	1086774
2008-12-09	6.20	6.48	5.88	6.00	1098705
2008-12-10	6.08	6.20	5.44	5.64	1222479
2008-12-11	5.60	5.80	5.40	5.52	1656513
2008-12-12	5.16	5.68	5.16	5.48	972376
2008-12-15	5.52	5.80	4.68	4.92	1665421
2008-12-16	5.00	5.12	4.64	4.80	1993127
2008-12-17	4.76	5.04	4.76	4.84	1382410
2008-12-18	4.92	4.92	4.40	4.52	1667721
2008-12-19	4.72	4.72	3.96	4.28	5572932
2008-12-22	4.32	4.60	4.04	4.40	2681606
2008-12-23	4.40	4.64	4.28	4.40	1391976
2008-12-24	4.44	4.60	4.32	4.60	201607
2008-12-26	4.68	4.96	4.48	4.84	697303
2008-12-29	4.88	4.88	4.48	4.48	1327382
2008-12-30	4.48	4.64	4.36	4.64	1264541
2008-12-31	4.60	4.96	4.60	4.60	1541634
2009-01-02	4.72	5.24	4.72	5.08	1384556
2009-01-05	5.08	5.16	4.32	4.40	3362660
2009-01-06	4.76	5.20	4.60	5.00	3146896
2009-01-07	5.12	5.68	4.88	5.24	2832329
2009-01-08	5.24	5.88	5.24	5.80	2652737
2009-01-09	5.84	5.92	5.48	5.52	1488171
2009-01-12	5.52	5.56	4.88	4.92	1479655
2009-01-13	4.88	5.00	4.80	4.84	1120703
2009-01-14	4.76	4.92	4.64	4.80	1113494
2009-01-15	4.64	5.04	4.52	4.84	1225875
2009-01-16	4.88	5.16	4.68	4.76	1098016
2009-01-20	4.80	4.84	4.60	4.60	579093
2009-01-21	4.72	5.00	4.60	4.96	1154215
2009-01-22	5.20	5.40	4.80	4.88	1579172
2009-01-23	4.76	5.08	4.56	4.64	1921267
2009-01-26	4.92	4.92	4.56	4.60	1276387
2009-01-27	4.64	4.70	4.56	4.60	454221
2009-01-28	4.72	4.96	4.64	4.76	927092
2009-01-29	4.68	4.80	4.44	4.52	494397
2009-01-30	4.56	4.64	4.24	4.28	1087270
2009-02-02	4.40	4.56	4.20	4.40	695300
2009-02-03	4.48	4.48	4.24	4.28	957976
2009-02-04	4.32	4.40	4.28	4.28	616596
2009-02-05	4.56	4.72	4.28	4.60	880271
2009-02-06	4.64	4.84	4.40	4.80	1211508
2009-02-09	4.92	4.92	4.48	4.56	782293
2009-02-10	4.80	5.00	4.44	4.48	1566954
2009-02-11	4.80	4.80	4.48	4.60	907507
2009-02-12	4.56	4.76	4.52	4.68	769874
2009-02-13	4.76	4.76	4.64	4.68	411732
2009-02-17	4.60	4.80	4.40	4.44	859632
2009-02-18	4.44	4.52	4.16	4.24	1038432
2009-02-19	4.20	4.36	4.12	4.20	1180913
2009-02-20	4.12	4.20	3.76	3.92	1331473
2009-02-23	4.00	4.52	3.12	3.92	2735005
2009-02-24	4.40	4.40	3.72	4.16	1614097
2009-02-25	4.16	4.28	3.92	4.12	1467472
2009-02-26	4.36	4.96	4.16	4.56	3164948
2009-02-27	4.44	4.80	4.24	4.44	925862
2009-03-02	4.36	4.44	4.00	4.04	2694483
2009-03-03	4.08	4.28	3.88	4.08	1419332
2009-03-04	4.16	4.24	3.88	3.88	1892480
2009-03-05	3.88	3.96	3.60	3.76	879784
2009-03-06	3.76	4.00	3.12	3.68	857432
2009-03-09	3.68	3.80	3.36	3.60	950523
2009-03-10	3.72	3.84	3.60	3.68	1478395
2009-03-11	3.76	3.76	3.44	3.60	899914
2009-03-12	3.64	3.84	3.56	3.84	852237
2009-03-13	3.88	4.16	3.80	4.12	881438
2009-03-16	4.12	4.40	3.98	4.00	880097
2009-03-17	4.04	4.36	3.98	4.12	529206
2009-03-18	4.20	4.28	4.00	4.08	787008
2009-03-19	4.20	4.36	4.08	4.20	628664
2009-03-20	4.32	4.40	4.00	4.00	1352944
2009-03-23	4.08	4.60	4.00	4.56	1760320
2009-03-24	4.72	4.80	4.44	4.76	1043313
2009-03-25	4.80	4.92	4.44	4.56	1031846
2009-03-26	4.52	5.04	4.52	4.92	1050808
2009-03-27	4.92	5.24	4.64	4.64	1342487
2009-03-30	4.60	4.64	4.40	4.44	696790
2009-03-31	4.52	4.64	4.40	4.64	668797
2009-04-01	4.52	4.88	4.48	4.80	953115
2009-04-02	4.88	5.00	4.72	4.76	983085
2009-04-03	4.64	4.80	4.36	4.44	1066070
2009-04-06	4.44	4.68	4.40	4.48	850486
2009-04-07	4.44	4.60	4.36	4.40	531149
2009-04-08	4.40	4.52	4.16	4.20	1369141
2009-04-09	4.28	4.68	4.24	4.36	1336219
2009-04-13	4.52	4.68	4.36	4.60	1155592
2009-04-14	4.60	5.68	4.52	5.44	3495165
2009-04-15	5.68	6.12	5.32	5.84	2406826
2009-04-16	6.12	6.16	5.68	5.84	1429565
2009-04-17	5.92	6.36	5.68	6.24	1913213
2009-04-20	6.00	6.20	5.60	5.68	1070885
2009-04-21	7.08	8.32	6.40	8.20	8342646
2009-04-22	8.04	8.84	7.68	8.16	4362025
2009-04-23	8.44	9.08	8.28	8.48	3794999
2009-04-24	8.60	8.80	8.40	8.44	1619490
2009-04-27	8.52	8.92	8.04	8.48	1958237
2009-04-28	8.44	9.20	8.16	8.88	2468114
2009-04-29	9.12	9.76	9.00	9.28	2046179
2009-04-30	9.72	9.92	8.92	9.00	2017650
2009-05-01	9.04	9.64	8.84	9.60	1494082
2009-05-04	9.76	10.08	9.24	10.00	2009678
2009-05-05	11.00	11.08	9.80	10.08	2633073
2009-05-06	9.92	10.12	9.08	9.52	2166124
2009-05-07	9.24	9.76	8.88	8.96	2311200
2009-05-08	8.76	9.68	8.64	9.52	1674037
2009-05-11	9.40	10.48	9.08	9.80	2881807
2009-05-12	10.16	10.20	9.60	9.96	1730884
2009-05-13	9.96	9.96	9.28	9.40	1342117
2009-05-14	9.40	9.72	9.12	9.60	1027333
2009-05-15	9.56	9.88	9.16	9.24	1254954
2009-05-18	9.16	9.48	8.52	9.00	2695578
2009-05-19	10.64	11.88	10.16	11.08	10332605
2009-05-20	11.72	12.88	11.40	12.48	8642969
2009-05-21	12.96	13.80	12.80	13.20	5391851
2009-05-22	13.36	13.56	12.26	12.88	2910740
2009-05-26	12.88	13.24	12.36	12.60	2851890
2009-05-27	12.84	13.60	12.64	13.00	6191216
2009-05-28	13.32	13.40	12.40	12.84	2237059
2009-05-29	13.00	14.72	12.60	14.52	3723346
2009-06-01	15.16	16.32	14.92	15.24	5957669
2009-06-02	15.96	15.96	14.28	14.96	2734601
2009-06-03	15.08	15.12	14.24	14.52	2094275
2009-06-04	14.44	15.00	13.88	14.80	2075177
2009-06-05	14.80	15.00	14.00	14.20	1964418
2009-06-08	14.40	14.56	13.12	14.24	1985219
2009-06-09	14.36	14.60	13.64	14.60	1751605
2009-06-10	14.68	14.80	13.96	14.32	1856704
2009-06-11	14.32	14.68	13.68	13.96	3407753
2009-06-12	13.80	13.80	12.12	12.24	4391553
2009-06-15	12.20	13.08	11.24	12.68	4245122
2009-06-16	12.96	13.12	12.12	12.16	1842103
2009-06-17	11.96	12.04	11.08	11.40	2442046
2009-06-18	11.44	12.08	11.32	11.84	1981585
2009-06-19	12.00	12.00	11.12	11.12	2724770
2009-06-22	10.80	11.04	10.24	10.28	2602169
2009-06-23	10.16	10.60	9.84	10.08	1690117
2009-06-24	10.12	11.28	10.04	10.72	2968675
2009-06-25	10.88	11.64	10.56	11.44	2366569
2009-06-26	11.04	11.66	11.00	11.56	1736398
2009-06-29	11.60	11.76	11.04	11.32	1708018
2009-06-30	11.36	11.52	10.96	11.28	1462543
2009-07-01	11.40	11.76	11.08	11.44	1458079
2009-07-02	11.24	11.68	10.96	11.04	1450915
2009-07-06	11.04	11.16	10.28	10.52	1885770
2009-07-07	10.64	11.56	10.32	11.44	2514126
2009-07-08	11.80	13.28	11.76	12.20	6543199
2009-07-09	12.28	12.56	11.68	12.04	1764790
2009-07-10	11.80	12.04	11.60	11.96	1125890
2009-07-13	12.04	12.32	11.60	11.76	1444126
2009-07-14	11.80	12.52	11.40	12.40	1847320
2009-07-15	12.60	12.96	12.44	12.76	2001061
2009-07-16	12.72	13.40	12.48	13.28	1618415
2009-07-17	13.24	13.28	12.80	12.96	799486
2009-07-20	13.00	13.68	12.88	13.44	1660290
2009-07-21	13.60	13.76	12.76	13.16	1658817
2009-07-22	12.88	13.36	12.84	13.24	1128589
2009-07-23	13.24	14.20	13.00	13.52	1639232
2009-07-24	13.48	13.96	13.24	13.92	1135715
2009-07-27	13.96	14.56	13.72	14.40	2078068
2009-07-28	15.40	16.36	15.00	16.28	6475480
2009-07-29	16.20	16.48	15.20	16.20	2095670
2009-07-30	16.44	17.52	16.32	16.96	2598820
2009-07-31	17.40	17.40	15.80	15.80	2004565
2009-08-03	16.80	17.20	16.40	16.80	2300005
2009-08-04	16.96	17.56	16.40	17.08	2640153
2009-08-05	17.32	17.32	16.68	16.96	1392221
2009-08-06	16.72	17.28	16.04	16.28	2077828
2009-08-07	16.56	17.12	16.40	16.48	1828481
2009-08-10	16.40	17.40	16.16	17.24	1750931
2009-08-11	17.24	17.24	16.52	16.60	1107005
2009-08-12	16.52	16.88	16.24	16.48	1308059
2009-08-13	16.28	17.84	16.28	17.72	3148867
2009-08-14	18.32	19.56	17.76	19.08	5907345
2009-08-17	18.48	19.64	17.48	19.40	4037677
2009-08-18	19.28	20.36	18.60	19.24	3059488
2009-08-19	18.80	19.20	18.52	18.76	1723402
2009-08-20	18.64	19.36	18.60	18.76	1435111
2009-08-21	19.08	19.24	18.12	18.20	1888937
2009-08-24	18.60	18.64	18.00	18.28	1529363
2009-08-25	18.56	19.08	18.28	18.80	1521040
2009-08-26	18.72	19.40	18.56	18.76	1028128
2009-08-27	18.64	19.20	18.24	19.00	950202
2009-08-28	18.92	19.32	18.72	19.04	1128444
2009-08-31	18.72	19.00	18.40	18.64	1783940
2009-09-01	18.60	18.80	17.48	17.56	2140997
2009-09-02	17.44	17.80	17.16	17.64	1538763
2009-09-03	17.84	18.00	17.52	17.96	966405
2009-09-04	18.04	19.56	17.96	19.24	2341066
2009-09-08	19.52	19.76	19.12	19.36	1916292
2009-09-09	19.00	20.52	18.96	20.36	2036870
2009-09-10	20.40	21.84	20.00	21.64	2339887
2009-09-11	21.80	22.04	21.12	21.80	1731728
2009-09-14	23.32	24.28	22.84	23.00	9752572
2009-09-15	23.20	23.40	22.40	22.96	3868124
2009-09-16	23.20	23.80	22.48	23.80	3160947
2009-09-17	23.76	24.08	22.92	23.04	2446555
2009-09-18	23.00	23.40	22.44	22.44	2199199
2009-09-21	22.40	23.72	22.40	23.40	2554868
2009-09-22	23.24	23.92	23.08	23.60	1712521
2009-09-23	23.68	23.88	23.08	23.40	1515688
2009-09-24	23.48	23.48	21.92	22.12	1982832
2009-09-25	21.72	22.28	21.40	21.76	1239046
2009-09-28	21.80	23.56	21.76	23.32	2347326
2009-09-29	23.40	23.84	23.04	23.16	1345163
2009-09-30	23.16	23.56	21.84	23.52	2845817
2009-10-01	23.40	23.48	21.80	21.88	2085066
2009-10-02	21.08	21.80	20.84	21.44	1860645
2009-10-05	21.88	22.80	21.32	22.44	1951911
2009-10-06	22.72	23.12	22.12	22.60	1779256
2009-10-07	22.60	23.08	22.56	22.68	964217
2009-10-08	23.16	24.08	22.96	23.80	3120973
2009-10-09	23.84	24.40	23.33	23.92	1929747
2009-10-12	24.04	24.04	23.64	23.96	1832045
2009-10-13	24.20	24.20	23.32	23.68	1394805
2009-10-14	23.80	24.00	23.44	24.00	1207296
2009-10-15	24.00	24.12	23.68	24.00	2120296
2009-10-16	23.84	24.12	23.20	23.76	2180789
2009-10-19	23.72	24.92	23.72	24.64	3321264
2009-10-20	24.80	25.44	24.36	24.96	2372838
2009-10-21	24.96	25.56	24.40	24.52	2136948
2009-10-22	24.80	25.04	24.12	24.32	2260917
2009-10-23	24.52	24.76	23.00	23.16	2494240
2009-10-26	23.24	23.68	21.52	22.24	2793888
2009-10-27	22.00	22.36	20.84	21.84	3121509
2009-10-28	21.60	21.84	20.28	20.44	2686793
2009-10-29	20.80	22.12	20.60	21.96	1814141
2009-10-30	22.20	22.20	20.04	20.48	2419004
2009-11-02	21.16	21.52	20.36	21.20	2728313
2009-11-03	21.20	21.84	20.80	21.60	2742034
2009-11-04	21.68	21.88	20.56	20.60	2028271
2009-11-05	20.76	21.40	20.60	20.92	1770292
2009-11-06	20.72	21.12	20.16	20.44	1562979
2009-11-09	21.00	21.20	20.60	21.20	1378317
2009-11-10	21.36	22.16	21.24	21.76	2097935
2009-11-11	21.92	22.80	21.92	22.32	1469319
2009-11-12	22.12	22.84	21.92	22.00	1257170
2009-11-13	22.08	22.52	21.88	22.24	1022244
2009-11-16	22.36	22.76	22.28	22.40	944438
2009-11-17	22.20	22.34	21.76	21.88	1386345
2009-11-18	21.84	21.96	21.00	21.16	1542928
2009-11-19	20.92	21.40	20.52	21.04	1512514
2009-11-20	20.68	21.20	20.64	21.08	895894
2009-11-23	21.44	21.64	20.60	20.76	1189297
2009-11-24	20.64	20.76	19.64	20.40	2107185
2009-11-25	20.40	20.40	20.08	20.36	946857
2009-11-27	19.88	20.08	19.36	19.80	897157
2009-11-30	19.96	20.04	18.08	18.20	3459064
2009-12-01	18.60	19.48	18.36	19.08	4064986
2009-12-02	18.60	19.00	18.20	18.92	2785386
2009-12-03	19.72	20.40	19.32	19.48	3254298
2009-12-04	19.92	20.20	18.80	19.00	2343924
2009-12-07	19.12	19.80	18.80	19.60	1961008
2009-12-08	19.44	19.60	19.00	19.16	1301963
2009-12-09	19.32	19.42	18.60	19.04	1425158
2009-12-10	19.12	19.44	19.00	19.44	1072930
2009-12-11	19.60	19.64	19.04	19.24	1114192
2009-12-14	19.32	19.80	19.20	19.68	1059311
2009-12-15	19.60	21.04	19.56	20.48	2195621
2009-12-16	20.76	21.40	20.64	21.04	1605765
2009-12-17	20.60	21.12	20.04	20.40	2311279
2009-12-18	20.44	20.76	19.64	19.64	2845781
2009-12-21	19.80	20.64	19.64	20.28	2666837
2009-12-22	20.52	21.40	20.44	21.28	2369468
2009-12-23	22.00	23.20	21.80	22.08	3663798
2009-12-24	23.12	23.20	21.84	22.48	1456386
2009-12-28	22.88	22.96	21.88	22.00	1381086
2009-12-29	21.76	21.92	20.84	21.32	2144211
2009-12-30	21.04	21.12	20.56	20.80	1427152
2009-12-31	20.84	22.08	20.84	21.56	2284687
2010-01-04	21.76	22.24	21.56	21.80	1338286
2010-01-05	23.68	24.64	23.64	24.00	6714658
2010-01-06	24.12	24.20	23.36	23.60	1975259
2010-01-07	24.28	24.60	23.92	24.04	2353217
2010-01-08	24.04	25.12	24.04	25.00	2581985
2010-01-11	25.44	25.52	24.44	24.56	1307063
2010-01-12	24.12	24.32	23.44	23.64	1788815
2010-01-13	23.96	25.12	23.84	25.00	2426399
2010-01-14	25.16	25.76	24.60	25.16	2492126
2010-01-15	25.04	25.36	24.24	24.28	2029106
2010-01-19	24.40	24.72	22.76	23.44	4006308
2010-01-20	22.96	23.20	22.40	22.60	2641105
2010-01-21	22.72	22.92	21.76	21.80	2257768
2010-01-22	21.72	22.12	20.68	20.76	3892480
2010-01-25	21.04	21.40	20.68	21.16	2073580
2010-01-26	20.80	22.60	20.80	22.12	3201781
2010-01-27	22.08	22.24	21.24	21.56	1685709
2010-01-28	21.92	22.00	20.52	20.64	2341201
2010-01-29	20.96	22.36	20.68	22.16	6013007
2010-02-01	22.04	22.32	21.20	21.96	3078334
2010-02-02	22.12	22.48	21.68	22.36	1876032
2010-02-03	22.32	22.76	21.88	22.08	1290643
2010-02-04	21.72	21.84	20.72	20.80	2698873
2010-02-05	20.76	20.80	19.80	20.40	2534537
2010-02-08	20.28	20.60	19.72	19.84	2557005
2010-02-09	20.28	20.72	20.00	20.60	1614002
2010-02-10	20.44	20.68	20.24	20.32	1098531
2010-02-11	20.28	21.08	20.16	20.96	1088662
2010-02-12	20.72	21.04	20.48	20.84	1692998
2010-02-16	21.24	21.28	20.68	21.28	1447571
2010-02-17	21.40	22.36	21.40	22.20	1882022
2010-02-18	22.08	23.00	22.04	22.56	1759284
2010-02-19	22.40	22.68	22.20	22.36	2290982
2010-02-22	22.56	22.68	22.08	22.32	2640364
2010-02-23	21.32	21.36	19.68	20.16	7390804
2010-02-24	20.24	20.68	20.08	20.28	4217229
2010-02-25	20.04	20.28	19.76	20.12	2361572
2010-02-26	20.12	21.20	19.88	21.08	3290376
2010-03-01	21.12	21.36	20.88	21.08	1949053
2010-03-02	21.08	21.52	20.60	21.52	2367610
2010-03-03	21.60	21.88	21.20	21.52	2051550
2010-03-04	21.52	21.88	21.28	21.80	1907650
2010-03-05	21.80	22.20	21.60	22.04	1300331
2010-03-08	22.20	22.36	21.84	22.00	1472802
2010-03-09	21.84	21.88	21.36	21.52	2450162
2010-03-10	21.32	21.64	20.72	21.48	3488514
2010-03-11	21.40	21.52	21.00	21.48	1577129
2010-03-12	21.48	21.76	21.20	21.56	1099693
2010-03-15	21.36	23.08	21.20	22.92	3610965
2010-03-16	22.84	23.12	22.44	22.88	2177507
2010-03-17	22.32	23.24	22.32	22.64	2539636
2010-03-18	22.60	23.56	22.44	22.64	3379089
2010-03-19	22.76	23.20	22.56	23.00	2660673
2010-03-22	24.44	25.52	24.04	25.08	8533512
2010-03-23	25.64	25.84	24.64	25.20	4828925
2010-03-24	25.04	25.04	23.68	23.88	3748153
2010-03-25	24.32	24.32	23.20	23.28	3957762
2010-03-26	23.64	23.84	23.00	23.24	2021299
2010-03-29	23.48	23.80	23.32	23.52	1759559
2010-03-30	23.72	23.80	22.84	22.92	2107197
2010-03-31	22.80	23.12	22.32	22.88	1623168
2010-04-01	23.20	23.84	23.20	23.84	2117154
2010-04-05	23.72	24.20	23.52	23.72	2440130
2010-04-06	23.36	23.76	23.20	23.32	1655018
2010-04-07	23.44	23.80	23.20	23.76	2316774
2010-04-08	23.48	24.08	23.28	23.80	2026155
2010-04-09	23.76	24.24	23.76	23.96	1941006
2010-04-12	23.92	24.56	23.92	24.24	1712396
2010-04-13	24.04	24.20	23.68	24.04	1742867
2010-04-14	23.96	24.16	23.78	23.84	2430614
2010-04-15	23.84	24.00	23.40	23.60	2375055
2010-04-16	23.52	23.76	22.92	23.20	3153773
2010-04-19	23.12	23.76	23.00	23.56	2810157
2010-04-20	23.92	25.24	23.72	25.12	4394831
2010-04-21	25.16	25.52	24.64	24.84	2090520
2010-04-22	24.80	25.64	24.24	25.56	2606171
2010-04-23	25.64	25.72	25.24	25.36	1630610
2010-04-26	25.24	25.52	24.60	24.60	1773226
2010-04-27	24.52	25.48	24.40	24.48	3318721
2010-04-28	24.56	25.22	24.52	24.80	2091783
2010-04-29	24.84	25.68	24.76	25.52	1820555
2010-04-30	25.60	25.76	24.60	25.00	2641387
2010-05-03	24.92	25.44	24.80	25.36	1437688
2010-05-04	24.52	24.68	23.32	23.48	3385586
2010-05-05	23.28	23.60	22.64	22.92	2924707
2010-05-06	22.88	23.44	20.96	22.32	4181848
2010-05-07	22.20	22.48	21.15	21.28	2913617
2010-05-10	22.44	22.84	22.16	22.44	2067575
2010-05-11	22.24	23.00	22.20	22.72	1491331
2010-05-12	22.76	23.08	22.04	23.08	2666733
2010-05-13	23.00	23.64	22.68	22.80	2902676
2010-05-14	22.60	22.80	22.08	22.40	2165546
2010-05-17	22.40	22.96	21.60	22.52	2189813
2010-05-18	22.56	22.80	21.56	22.08	2237242
2010-05-19	21.80	22.16	21.28	21.48	1913659
2010-05-20	21.36	21.76	20.72	20.72	1962481
2010-05-21	20.48	21.96	20.04	21.48	4104454
2010-05-24	22.28	22.72	21.56	22.16	3102148
2010-05-25	21.44	22.00	21.04	21.72	2676999
2010-05-26	21.96	22.60	21.80	22.04	2423058
2010-05-27	22.52	23.20	22.40	23.20	1531376
2010-05-28	23.16	23.16	22.52	22.88	1996543
2010-06-01	22.16	22.40	18.76	18.88	14505063
2010-06-02	19.60	20.66	19.40	20.36	7316701
2010-06-03	20.16	20.36	19.12	20.12	5258565
2010-06-04	19.76	20.52	19.56	19.68	3891003
2010-06-07	20.00	21.36	19.04	20.44	7427581
2010-06-08	20.28	20.68	18.68	19.20	6331525
2010-06-09	19.32	19.88	19.04	19.12	3871373
2010-06-10	19.76	20.16	19.36	20.16	3825273
2010-06-11	19.92	20.28	19.76	20.28	2687042
2010-06-14	20.60	20.90	19.88	20.24	3199393
2010-06-15	20.96	21.12	20.11	20.80	6073036
2010-06-16	20.56	20.88	20.36	20.64	1718367
2010-06-17	20.52	20.72	19.72	20.08	3538188
2010-06-18	20.08	20.16	19.40	19.60	4055140
2010-06-21	19.88	19.96	18.84	18.96	3140997
2010-06-22	18.96	19.32	18.72	18.80	2132684
2010-06-23	18.84	19.36	18.40	19.08	2997040
2010-06-24	19.04	19.20	18.40	18.48	3071233
2010-06-25	18.56	18.88	18.32	18.84	2185073
2010-06-28	18.88	19.28	18.60	18.64	3097836
2010-06-29	18.36	18.36	17.56	17.72	4130673
2010-06-30	17.64	18.16	17.36	17.36	3625279
2010-07-01	17.88	17.88	16.20	17.24	5187138
2010-07-02	17.24	17.52	16.24	16.60	2767642
2010-07-06	17.08	17.80	16.96	17.28	3955178
2010-07-07	17.24	17.48	16.84	17.32	2069051
2010-07-08	17.48	18.00	17.24	17.92	2533108
2010-07-09	17.92	18.40	17.64	18.28	1345570
2010-07-12	18.32	18.48	17.82	18.32	2201842
2010-07-13	18.44	18.64	18.04	18.24	1579020
2010-07-14	18.16	18.60	17.84	18.32	1617292
2010-07-15	18.28	19.12	18.08	19.00	2027428
2010-07-16	18.84	18.88	17.88	17.96	1862819
2010-07-19	18.04	18.36	17.88	18.20	1455867
2010-07-20	17.96	18.44	17.72	18.40	1360990
2010-07-21	18.52	18.52	17.12	17.20	2148166
2010-07-22	17.52	17.68	17.04	17.12	2248767
2010-07-23	17.16	17.84	17.12	17.64	1376148
2010-07-26	17.76	18.40	17.56	18.24	1817313
2010-07-27	18.52	18.60	17.72	17.88	1627430
2010-07-28	17.84	18.00	17.36	17.52	2088462
2010-07-29	17.48	18.40	17.48	17.64	3100671
2010-07-30	17.44	18.60	17.36	18.40	2348045
2010-08-02	18.56	19.12	18.28	18.36	3000000
2010-08-03	18.40	18.40	17.00	17.56	6000363
2010-08-04	17.60	18.68	17.60	18.48	2933206
2010-08-05	18.36	18.56	17.76	17.76	2302428
2010-08-06	17.68	17.88	17.44	17.68	1452156
2010-08-09	17.76	18.16	17.48	18.08	802333
2010-08-10	17.80	18.32	17.68	18.00	1501786
2010-08-11	17.64	17.84	17.12	17.20	2015516
2010-08-12	17.04	17.36	16.72	16.80	1596610
2010-08-13	16.84	17.04	16.68	16.68	1078027
2010-08-16	16.56	16.92	16.40	16.52	1187170
2010-08-17	16.60	17.24	16.60	16.96	1664260
2010-08-18	16.92	17.24	16.72	17.08	1004452
2010-08-19	16.92	17.12	16.60	16.68	1418888
2010-08-20	16.60	17.04	16.48	16.92	1154561
2010-08-23	16.80	17.08	16.40	16.44	1187616
2010-08-24	16.20	16.28	16.00	16.04	1370872
2010-08-25	16.00	16.48	15.80	16.32	815082
2010-08-26	16.40	16.54	15.92	15.96	1158365
2010-08-27	16.04	16.44	15.80	16.44	1179716
2010-08-30	16.36	16.48	16.00	16.00	715651
2010-08-31	16.00	16.23	15.68	15.68	1328659
2010-09-01	15.80	17.04	15.72	17.04	2239722
2010-09-02	17.04	17.64	17.04	17.32	1777883
2010-09-03	17.80	18.00	17.20	17.48	1905098
2010-09-07	17.32	17.40	16.72	16.96	1663655
2010-09-08	16.92	17.16	16.48	16.76	1730135
2010-09-09	16.84	17.68	16.84	17.68	2283253
2010-09-10	17.72	17.92	17.40	17.84	1604304
2010-09-13	17.96	18.00	17.12	17.40	4104071
2010-09-14	17.28	17.52	17.04	17.32	1470809
2010-09-15	17.32	17.96	17.04	17.72	2288908
2010-09-16	17.72	17.72	17.28	17.40	1228938
2010-09-17	17.48	17.84	16.72	16.88	5393681
2010-09-20	16.92	17.80	16.84	17.36	6015210
2010-09-21	17.36	17.42	16.84	16.84	2408787
2010-09-22	16.92	17.12	16.60	17.08	2227530
2010-09-23	17.00	17.20	16.60	16.72	1105065
2010-09-24	16.88	17.08	16.76	16.92	2084806
2010-09-27	16.88	17.52	16.64	17.44	1692417
2010-09-28	17.28	17.68	17.00	17.68	2266623
2010-09-29	17.48	18.80	17.44	18.36	4263319
2010-09-30	18.44	19.08	18.36	18.88	3040844
2010-10-01	18.88	18.96	18.04	18.12	2595079
2010-10-04	18.08	18.28	18.04	18.12	1017844
2010-10-05	18.04	18.36	17.64	18.04	3074908
2010-10-06	17.84	18.00	17.72	17.92	1189272
2010-10-07	18.00	18.04	17.56	17.68	1310050
2010-10-08	17.60	18.60	17.48	18.48	1725218
2010-10-11	18.48	18.60	17.68	17.96	1495836
2010-10-12	17.80	18.32	17.60	18.24	1654154
2010-10-13	18.36	18.64	18.12	18.24	1203877
2010-10-14	18.28	18.44	17.60	17.72	1982276
2010-10-15	18.00	18.16	17.60	17.68	1302357
2010-10-18	17.72	18.00	17.60	17.88	1383787
2010-10-19	17.68	17.88	17.48	17.60	1756336
2010-10-20	17.56	17.76	17.28	17.36	1469449
2010-10-21	17.40	17.48	17.04	17.24	961093
2010-10-22	17.32	17.56	17.20	17.32	653255
2010-10-25	17.40	17.48	16.92	17.04	1793168
2010-10-26	16.96	17.00	16.72	16.72	1421136
2010-10-27	16.56	17.08	16.48	16.88	1330107
2010-10-28	17.00	17.52	16.84	17.24	1509320
2010-10-29	17.16	17.44	17.04	17.44	1222661
2010-11-01	17.52	17.56	16.92	17.20	1919965
2010-11-02	16.56	17.24	15.84	17.20	5023351
2010-11-03	17.20	17.28	16.92	17.20	1461213
2010-11-04	17.44	17.92	17.36	17.88	2291306
2010-11-05	17.84	18.32	17.84	18.12	1466291
2010-11-08	17.96	18.60	17.96	18.56	1625568
2010-11-09	18.64	18.74	18.28	18.40	2064210
2010-11-10	18.48	18.48	18.08	18.36	1575368
2010-11-11	18.12	18.84	17.96	18.72	3097787
2010-11-12	18.60	19.00	18.48	18.60	2739067
2010-11-15	18.76	18.76	18.24	18.52	1759172
2010-11-16	18.36	18.44	17.80	18.00	2084493
2010-11-17	18.04	18.16	17.64	17.72	1722831
2010-11-18	17.88	18.08	17.30	17.52	2267692
2010-11-19	17.52	17.58	17.32	17.48	1401678
2010-11-22	17.44	17.48	17.20	17.20	1268671
2010-11-23	17.12	17.12	16.88	17.00	1656695
2010-11-24	17.08	17.32	16.72	16.88	1388760
2010-11-26	16.88	17.08	16.80	16.84	344426
2010-11-29	16.72	16.96	16.24	16.56	2452944
2010-11-30	16.28	16.48	16.04	16.32	2201814
2010-12-01	16.60	16.76	16.32	16.40	2502585
2010-12-02	16.44	17.08	16.32	17.00	1863658
2010-12-03	16.88	17.24	16.80	17.16	1386178
2010-12-06	17.08	17.12	16.88	16.96	1222015
2010-12-07	17.12	17.12	16.72	16.88	1015710
2010-12-08	16.88	17.16	16.84	17.04	677137
2010-12-09	17.12	17.28	17.04	17.16	1808001
2010-12-10	25.72	27.00	25.40	26.60	59996292
2010-12-13	26.04	26.36	25.94	25.96	11960109
2010-12-14	25.80	26.56	25.76	25.92	5921744
2010-12-15	25.84	26.88	25.80	26.56	4496278
2010-12-16	26.36	26.62	26.32	26.52	2128650
2010-12-17	26.36	27.04	26.32	26.96	3247268
2010-12-20	26.64	27.12	26.64	27.04	2526847
2010-12-21	27.00	27.44	26.84	27.32	1773619
2010-12-22	26.44	27.36	26.44	27.20	1570803
2010-12-23	26.88	27.12	26.68	26.84	1128417
2010-12-27	26.44	26.96	26.40	26.76	1035484
2010-12-28	26.56	26.88	26.56	26.76	341969
2010-12-29	26.72	26.92	26.64	26.64	614699
2010-12-30	26.60	27.00	26.60	26.88	576716
2010-12-31	26.88	27.20	26.76	26.76	1121197
2011-01-03	27.00	27.40	26.84	27.20	2288781
2011-01-04	27.36	27.56	27.04	27.36	2961501
2011-01-05	27.32	27.60	27.08	27.44	1754716
2011-01-06	27.60	27.72	27.28	27.48	1764998
2011-01-07	27.44	27.60	27.16	27.56	1167285
2011-01-10	27.44	27.64	27.12	27.36	3476844
2011-01-11	27.88	27.92	27.36	27.52	4246425
2011-01-12	27.72	28.04	27.36	28.04	4480904
2011-01-13	27.96	28.28	27.76	28.00	2475157
2011-01-14	27.76	28.40	27.72	28.24	3113383
2011-01-18	28.16	28.38	28.08	28.16	1803889
2011-01-19	28.20	28.20	27.36	27.40	4884309
2011-01-20	27.48	27.60	26.76	27.00	3153036
2011-01-21	27.20	27.24	26.72	26.80	1203088
2011-01-24	26.72	27.36	26.64	27.28	2106574
2011-01-25	27.12	27.40	26.92	27.20	1091942
2011-01-26	27.32	27.40	27.00	27.00	1210327
2011-01-27	27.00	27.20	26.88	26.96	1013807
2011-01-28	27.04	27.20	26.28	26.68	2590486
2011-01-31	26.60	27.12	26.56	26.60	1149368
2011-02-01	26.92	26.92	26.40	26.60	2961569
2011-02-02	26.44	26.76	26.40	26.72	1360258
2011-02-03	26.64	26.76	26.48	26.64	1883416
2011-02-04	26.72	26.76	26.40	26.68	1126253
2011-02-07	26.72	27.16	26.64	26.88	1244636
2011-02-08	26.64	27.20	26.64	27.12	1038179
2011-02-09	26.96	27.60	26.96	27.48	2242003
2011-02-10	27.36	27.84	27.24	27.84	1365729
2011-02-11	27.76	28.20	27.72	28.00	1521074
2011-02-14	27.92	28.04	27.80	27.92	751520
2011-02-15	27.76	27.92	27.64	27.64	1399909
2011-02-16	27.68	28.24	27.64	28.12	2291229
2011-02-17	27.96	28.40	27.84	28.16	1811419
2011-02-18	28.24	28.40	28.00	28.04	1098521
2011-02-22	27.92	28.04	27.52	27.72	1502696
2011-02-23	27.76	27.80	27.16	27.60	1417168
2011-02-24	27.56	28.16	27.28	27.88	1329406
2011-02-25	28.20	28.56	27.72	28.28	3101911
2011-02-28	28.00	29.08	27.84	28.72	3788947
2011-03-01	28.76	28.90	28.04	28.12	1524630
2011-03-02	28.04	28.52	28.00	28.36	1112654
2011-03-03	28.40	29.18	28.12	28.72	2111114
2011-03-04	28.64	28.92	28.40	28.72	696626
2011-03-07	28.64	28.72	27.96	28.12	1138708
2011-03-08	28.12	28.88	28.04	28.52	2170595
2011-03-09	28.64	29.64	28.60	29.12	2817722
2011-03-10	28.80	29.14	28.72	28.96	1316485
2011-03-11	28.80	29.00	28.16	28.36	2066942
2011-03-14	28.12	28.44	28.00	28.32	1727694
2011-03-15	27.72	28.36	27.72	28.00	2319314
2011-03-16	27.88	28.36	27.44	27.56	2556970
2011-03-17	27.92	28.36	27.88	28.08	1276970
2011-03-18	28.32	28.44	27.92	28.04	1372727
2011-03-21	28.32	28.40	27.76	28.40	1448604
2011-03-22	28.52	28.52	28.00	28.12	1026058
2011-03-23	28.00	28.32	27.84	28.16	806765
2011-03-24	28.24	28.44	27.92	28.40	781762
2011-03-25	28.40	29.08	28.32	28.88	2021227
2011-03-28	28.88	29.16	28.68	29.08	1956080
2011-03-29	29.08	29.44	29.00	29.16	2645297
2011-03-30	29.32	30.04	29.20	30.04	2421476
2011-03-31	29.84	30.20	29.56	29.80	1917197
2011-04-01	29.88	30.80	29.84	30.52	2238488
2011-04-04	30.52	30.68	30.12	30.48	729905
2011-04-05	30.40	30.60	30.04	30.32	897852
2011-04-06	30.24	30.48	29.96	30.16	1936032
2011-04-07	30.08	30.24	29.80	30.00	1069410
2011-04-08	30.12	30.24	29.88	30.20	537401
2011-04-11	28.92	29.00	24.04	25.76	21474485
2011-04-12	26.44	27.76	26.20	26.24	7390799
2011-04-13	27.12	27.16	25.92	26.16	5754802
2011-04-14	26.72	26.72	26.12	26.40	4029154
2011-04-15	26.64	27.16	26.38	26.64	3268888
2011-04-18	25.56	26.44	25.32	25.96	7307646
2011-04-19	25.96	26.76	25.68	26.56	4591931
2011-04-20	26.72	26.96	26.28	26.84	3962888
2011-04-21	26.84	27.36	26.80	27.08	2356332
2011-04-25	26.96	27.68	26.84	27.52	4035298
2011-04-26	27.60	28.00	27.20	27.60	6170165
2011-04-27	27.72	27.80	27.32	27.76	1752444
2011-04-28	27.68	27.84	27.52	27.72	1437585
2011-04-29	27.76	27.80	27.56	27.72	1641694
2011-05-02	26.04	26.96	25.92	26.76	24617154
2011-05-03	26.60	26.80	25.84	26.32	8849225
2011-05-04	26.36	26.52	25.08	25.08	5807995
2011-05-05	25.16	26.04	24.88	25.88	5264616
2011-05-06	25.96	26.44	25.76	26.12	4144242
2011-05-09	25.60	26.24	25.40	26.08	5274024
2011-05-10	26.04	26.76	25.72	26.52	4746967
2011-05-11	26.40	26.52	25.92	25.96	2283297
2011-05-12	25.96	26.00	25.38	25.84	2732620
2011-05-13	25.84	25.96	25.16	25.36	2901792
2011-05-16	25.32	25.64	25.08	25.28	2896348
2011-05-17	25.32	25.68	25.12	25.20	3132433
2011-05-18	25.44	25.72	25.20	25.68	2143966
2011-05-19	25.80	26.00	25.52	25.68	1895525
2011-05-20	25.68	25.68	25.00	25.12	2726123
2011-05-23	24.92	25.40	24.68	25.12	2753198
2011-05-24	25.12	25.32	25.00	25.08	1484965
2011-05-25	24.84	25.52	24.84	25.28	2087420
2011-05-26	25.16	25.60	25.00	25.60	1568281
2011-05-27	25.52	25.72	25.32	25.60	971037
2011-05-31	25.80	25.88	25.28	25.52	2331164
2011-06-01	25.48	25.64	25.20	25.20	1285501
2011-06-02	25.20	25.52	25.16	25.40	1084869
2011-06-03	25.08	25.36	24.96	25.00	1681499
2011-06-06	25.00	25.04	24.32	24.64	3702126
2011-06-07	24.68	24.88	24.48	24.60	1308260
2011-06-08	24.56	24.64	24.00	24.20	1877136
2011-06-09	24.36	24.80	24.20	24.48	1402486
2011-06-10	24.36	24.44	23.56	23.64	3438871
2011-06-13	23.80	24.16	23.68	23.88	2046512
2011-06-14	24.12	24.80	23.96	24.52	1894010
2011-06-15	24.40	25.16	24.04	24.16	4223289
2011-06-16	24.20	25.24	24.12	24.92	5446612
2011-06-17	25.08	25.84	25.00	25.64	4100743
2011-06-20	25.56	25.92	25.40	25.76	3332031
2011-06-21	25.88	26.00	25.40	25.64	2934884
2011-06-22	25.60	25.76	24.92	25.12	3600353
2011-06-23	24.80	25.28	24.40	25.16	1932960
2011-06-24	25.12	25.12	23.80	23.96	5571797
2011-06-27	23.96	24.40	23.64	24.20	2148744
2011-06-28	24.12	24.80	23.96	24.76	1626500
2011-06-29	24.80	24.96	24.64	24.76	931327
2011-06-30	24.84	25.20	24.84	24.96	1070345
2011-07-01	25.00	26.16	24.92	26.04	2659362
2011-07-05	26.00	26.16	25.72	25.92	1825389
2011-07-06	25.96	26.08	25.40	25.92	2338996
2011-07-07	26.12	26.16	25.62	25.84	1159652
2011-07-08	25.56	25.80	25.00	25.20	1719515
2011-07-11	25.00	25.12	24.16	24.28	2321317
2011-07-12	24.20	24.64	24.00	24.08	1461357
2011-07-13	24.12	24.94	24.12	24.36	1220766
2011-07-14	24.36	24.80	24.00	24.00	1629846
2011-07-15	24.08	24.32	23.96	24.08	1824169
2011-07-18	24.20	24.20	23.82	24.04	1943887
2011-07-19	24.08	24.64	24.08	24.52	1066602
2011-07-20	24.60	24.60	24.12	24.36	899581
2011-07-21	24.56	25.40	24.48	25.20	1474020
2011-07-22	25.20	25.28	24.88	25.04	703932
2011-07-25	24.04	24.28	23.72	24.08	4237034
2011-07-26	23.96	24.04	22.96	23.40	2793586
2011-07-27	23.24	23.48	22.48	22.76	3072126
2011-07-28	22.76	23.20	22.48	22.80	2751984
2011-07-29	22.60	23.36	22.00	22.24	2459851
2011-08-01	22.76	22.76	21.08	21.76	3982705
2011-08-02	21.96	22.08	20.18	20.40	7907614
2011-08-03	20.04	20.84	19.76	20.76	5203239
2011-08-04	20.48	20.74	19.44	19.68	3815599
2011-08-05	19.88	20.40	18.16	19.80	5783398
2011-08-08	18.96	20.04	17.76	18.52	5843822
2011-08-09	18.48	19.44	18.40	19.12	2230790
2011-08-10	18.64	19.20	18.04	18.04	3150006
2011-08-11	18.40	19.92	18.24	19.72	3284368
2011-08-12	20.00	20.56	19.48	19.80	3265934
2011-08-15	19.92	20.36	19.52	20.28	5573698
2011-08-16	20.08	20.60	19.90	20.36	2156687
2011-08-17	20.44	20.80	20.12	20.44	1559160
2011-08-18	19.96	19.96	18.72	18.96	1981922
2011-08-19	18.52	19.32	18.48	18.60	1844582
2011-08-22	19.00	19.24	18.16	18.48	2371664
2011-08-23	18.60	19.32	18.28	19.24	1350716
2011-08-24	19.04	20.56	18.88	20.52	2043266
2011-08-25	20.44	20.84	19.92	20.36	2487121
2011-08-26	20.12	20.68	19.28	20.52	2035320
2011-08-29	20.92	21.60	20.64	21.52	1412577
2011-08-30	21.28	21.68	21.08	21.44	1810309
2011-08-31	21.64	22.32	20.96	21.12	2507470
2011-09-01	21.16	21.80	20.72	20.88	1329281
2011-09-02	20.36	20.64	20.00	20.12	1675464
2011-09-06	19.28	20.52	19.16	20.24	2026073
2011-09-07	20.92	21.84	20.92	21.68	2182700
2011-09-08	21.48	21.72	20.68	20.80	1646134
2011-09-09	20.48	20.60	19.92	20.08	1792104
2011-09-12	19.32	19.40	17.72	18.08	5470496
2011-09-13	17.80	18.72	17.54	18.48	3030992
2011-09-14	18.44	18.56	17.64	17.96	3764709
2011-09-15	18.16	19.44	18.08	19.08	4171836
2011-09-16	19.16	19.32	18.64	19.16	3027880
2011-09-19	18.60	18.68	18.16	18.44	2326263
2011-09-20	18.72	18.88	17.84	17.84	1915128
2011-09-21	17.88	17.96	17.00	17.08	3107732
2011-09-22	16.40	17.00	16.16	16.60	4025553
2011-09-23	16.44	17.08	16.38	16.76	1993591
2011-09-26	17.00	17.32	16.68	17.12	2998361
2011-09-27	17.56	17.64	17.08	17.16	3483906
2011-09-28	17.16	17.24	16.08	16.12	2437271
2011-09-29	16.40	17.02	16.12	17.00	2860254
2011-09-30	16.60	17.10	16.32	16.44	3346729
2011-10-03	16.16	16.30	14.32	14.36	3294796
2011-10-04	14.08	15.36	13.84	15.20	3326791
2011-10-05	14.92	16.12	14.16	16.00	4252678
2011-10-06	15.88	17.40	15.84	17.20	2974124
2011-10-07	17.24	17.76	17.08	17.40	2108652
2011-10-10	17.68	18.00	17.28	17.64	1991143
2011-10-11	17.36	18.40	17.32	17.96	1917049
2011-10-12	17.96	18.84	17.92	18.28	3006967
2011-10-13	18.16	18.28	17.04	17.68	2998123
2011-10-14	17.92	18.36	17.68	18.24	2685093
2011-10-17	18.08	18.14	17.32	17.40	1915014
2011-10-18	17.48	18.16	17.12	17.88	2912100
2011-10-19	17.92	18.30	17.28	17.64	2289116
2011-10-20	17.60	18.68	17.44	18.68	2653194
2011-10-21	18.72	19.60	18.72	19.48	2225600
2011-10-24	19.40	20.12	19.20	20.08	3075645
2011-10-25	19.80	20.92	19.60	20.36	3423506
2011-10-26	20.68	21.00	19.50	20.72	2120846
2011-10-27	21.08	21.21	20.16	21.04	5051601
2011-10-28	20.72	20.80	20.08	20.28	4552993
2011-10-31	20.16	20.24	18.92	18.92	3498210
2011-11-01	19.40	20.48	18.44	19.08	3687518
2011-11-02	19.40	20.00	19.12	19.84	2129220
2011-11-03	20.08	20.32	19.44	20.08	2013340
2011-11-04	19.88	20.02	19.00	19.44	2166479
2011-11-07	19.32	19.92	18.76	19.84	2941907
2011-11-08	20.00	20.76	19.64	20.64	2845690
2011-11-09	20.00	20.44	19.68	20.08	4832625
2011-11-10	20.44	20.68	19.68	20.24	1846874
2011-11-11	20.44	21.00	20.40	20.76	2390286
2011-11-14	20.48	20.96	20.36	20.52	2256873
2011-11-15	20.32	20.66	20.04	20.28	1704175
2011-11-16	19.88	20.16	19.28	19.32	2601059
2011-11-17	19.32	19.52	17.96	18.16	2556559
2011-11-18	18.28	18.40	17.80	18.00	2007592
2011-11-21	17.40	17.68	17.08	17.24	2093758
2011-11-22	17.32	17.44	16.80	17.12	1030282
2011-11-23	16.80	17.04	16.48	16.48	1729248
2011-11-25	16.56	16.94	16.36	16.68	579280
2011-11-28	17.08	17.52	17.00	17.44	1173037
2011-11-29	17.32	18.00	17.32	17.44	1466317
2011-11-30	18.08	18.68	17.96	18.60	1522653
2011-12-01	18.96	19.24	18.24	18.72	1876624
2011-12-02	18.84	19.12	16.20	16.72	5220689
2011-12-05	17.84	19.04	17.80	18.80	2305297
2011-12-06	18.80	19.00	18.56	18.72	1252225
2011-12-07	18.40	18.64	18.04	18.20	1967217
2011-12-08	18.20	18.36	17.68	17.76	1793657
2011-12-09	17.84	18.12	17.68	17.80	1564573
2011-12-12	17.48	18.12	17.28	17.92	1799346
2011-12-13	18.12	18.40	17.20	17.32	1812428
2011-12-14	17.16	17.80	17.16	17.60	1401003
2011-12-15	17.84	18.12	17.20	17.88	2166729
2011-12-16	18.20	18.80	17.64	17.68	2140440
2011-12-19	18.00	18.36	17.68	17.68	1197710
2011-12-20	18.04	18.96	17.92	18.68	1742297
2011-12-21	18.72	19.56	18.56	19.52	1348116
2011-12-22	19.52	19.92	19.40	19.68	1147846
2011-12-23	19.88	20.04	19.64	19.92	988395
2011-12-27	19.80	20.16	19.80	20.08	609629
2011-12-28	20.12	20.24	19.60	19.72	790384
2011-12-29	19.72	20.16	19.64	19.96	1101502
2011-12-30	19.84	20.80	19.84	20.52	1117315
2012-01-03	20.60	20.92	19.36	19.84	2162683
2012-01-04	19.80	19.80	18.68	18.76	2574018
2012-01-05	18.64	19.12	18.36	19.04	3215922
2012-01-06	19.16	20.60	19.04	19.96	3090528
2012-01-09	20.36	20.56	19.80	20.40	1570290
2012-01-10	20.36	20.88	19.88	20.60	2954685
2012-01-11	20.44	21.04	20.28	20.92	1092172
2012-01-12	21.00	21.00	20.48	20.52	1997433
2012-01-13	20.32	20.76	20.04	20.28	1141142
2012-01-17	20.52	20.64	19.60	19.72	1839777
2012-01-18	19.72	20.32	19.56	20.08	2111980
2012-01-19	20.36	20.97	20.08	20.64	1753610
2012-01-20	20.64	20.68	20.02	20.40	1455178
2012-01-23	20.44	20.70	20.20	20.36	981569
2012-01-24	20.20	21.48	20.08	21.32	2497092
2012-01-25	21.36	22.20	21.20	22.00	3341029
2012-01-26	22.24	22.36	21.36	21.64	1754786
2012-01-27	21.44	22.00	21.32	21.92	1035380
2012-01-30	21.60	21.76	21.16	21.32	1367181
2012-01-31	21.52	21.84	20.88	21.16	1068628
2012-02-01	21.32	22.12	21.08	21.88	2203613
2012-02-02	21.88	22.08	21.20	21.72	1461666
2012-02-03	22.00	24.08	21.88	23.88	5702086
2012-02-06	24.08	24.20	22.84	23.76	3911857
2012-02-07	23.44	23.76	23.28	23.40	2084239
2012-02-08	23.44	23.80	23.28	23.44	1291094
2012-02-09	23.44	23.64	22.20	22.32	3434451
2012-02-10	22.08	23.02	21.92	22.88	3377697
2012-02-13	23.16	23.44	22.92	23.08	1247715
2012-02-14	23.04	23.24	22.40	22.68	2208621
2012-02-15	22.76	23.00	22.36	22.80	3008195
2012-02-16	22.92	23.32	22.72	22.72	2144683
2012-02-17	22.92	23.04	22.40	22.64	1598416
2012-02-21	22.80	22.92	22.13	22.40	2044505
2012-02-22	22.60	22.60	21.96	22.20	3825510
2012-02-23	22.20	22.88	22.00	22.48	3083090
2012-02-24	22.60	23.60	22.48	23.12	2729966
2012-02-27	22.76	23.12	22.52	22.60	3938013
2012-02-28	22.20	23.00	22.20	22.84	3046681
2012-02-29	22.80	23.16	22.48	22.60	2402698
2012-03-01	22.72	23.04	22.40	22.92	2877473
2012-03-02	22.72	23.08	22.44	22.64	1058779
2012-03-05	22.52	23.16	21.92	22.08	2451742
2012-03-06	21.72	21.88	21.32	21.60	1585598
2012-03-07	21.56	22.16	21.56	21.80	1775570
2012-03-08	22.16	22.56	21.76	22.12	949135
2012-03-09	22.20	22.48	21.84	21.88	2072277
2012-03-12	21.76	21.80	21.16	21.48	1436804
2012-03-13	21.60	21.96	21.40	21.88	2578153
2012-03-14	21.84	22.16	21.40	21.72	1552239
2012-03-15	21.76	22.74	21.72	22.72	1757162
2012-03-16	22.72	22.76	22.24	22.32	3375057
2012-03-19	22.36	22.52	22.04	22.12	1239302
2012-03-20	21.96	22.12	21.40	21.64	1458393
2012-03-21	21.56	21.72	21.26	21.72	1081614
2012-03-22	21.56	22.04	21.16	21.36	1993048
2012-03-23	21.36	21.48	20.92	21.00	883134
2012-03-26	21.28	22.36	21.20	22.16	3222624
2012-03-27	22.12	22.36	21.60	21.64	1877562
2012-03-28	21.68	21.84	20.60	20.76	3387985
2012-03-29	20.52	21.20	20.24	20.64	3591906
2012-03-30	20.92	21.56	20.68	21.24	4018225
2012-04-02	21.24	21.88	21.08	21.48	3029025
2012-04-03	21.48	22.20	21.20	21.92	1709666
2012-04-04	21.80	21.86	21.40	21.40	1582232
2012-04-05	21.36	21.60	20.92	21.04	1162516
2012-04-09	20.56	20.92	20.40	20.44	692195
2012-04-10	20.36	20.64	19.62	20.08	1493968
2012-04-11	20.28	20.92	20.08	20.32	1756814
2012-04-12	20.48	21.70	20.48	21.40	2090841
2012-04-13	21.32	21.44	20.92	21.20	1012311
2012-04-16	21.32	21.40	20.96	21.12	1360792
2012-04-17	21.24	21.96	21.16	21.52	1191318
2012-04-18	21.40	21.88	21.28	21.52	756153
2012-04-19	21.48	21.80	21.36	21.76	913917
2012-04-20	21.84	22.00	21.56	21.64	818708
2012-04-23	21.20	21.40	21.00	21.28	858618
2012-04-24	21.24	21.56	21.02	21.36	673307
2012-04-25	21.56	21.92	21.44	21.92	939807
2012-04-26	21.80	21.80	20.36	20.64	3767348
2012-04-27	20.60	20.96	20.48	20.84	2007520
2012-04-30	20.72	20.96	20.52	20.76	960737
2012-05-01	20.88	21.64	20.72	21.36	1119545
2012-05-02	21.24	21.48	20.98	21.12	641724
2012-05-03	21.08	21.16	20.28	20.40	992847
2012-05-04	20.36	20.40	19.84	20.12	1597330
2012-05-07	20.16	20.36	19.92	20.16	919592
2012-05-08	20.04	20.68	19.38	20.40	3271907
2012-05-09	20.08	20.84	20.00	20.56	3559853
2012-05-10	20.72	21.24	20.52	20.60	2006043
2012-05-11	20.48	20.56	20.12	20.28	1940885
2012-05-14	20.00	20.32	19.80	20.00	2360492
2012-05-15	20.00	20.10	19.52	19.68	1545442
2012-05-16	19.72	20.40	19.20	19.60	2663345
2012-05-17	19.60	19.72	18.80	18.80	1497665
2012-05-18	18.92	19.08	18.16	18.32	969257
2012-05-21	18.32	18.76	18.08	18.64	1346595
2012-05-22	18.60	19.44	18.60	18.72	2279979
2012-05-23	18.56	18.64	18.12	18.52	1356581
2012-05-24	18.64	19.38	18.56	19.00	1302782
2012-05-25	19.08	19.28	18.84	19.00	581052
2012-05-29	18.80	19.60	18.36	19.40	1953078
2012-05-30	19.20	19.20	18.74	19.00	842394
2012-05-31	19.00	19.08	18.40	18.84	1283554
2012-06-01	18.44	18.56	17.92	17.96	1020424
2012-06-04	18.16	18.16	17.36	17.56	1073661
2012-06-05	17.44	17.92	17.32	17.80	1018596
2012-06-06	17.92	18.88	17.60	18.84	1114505
2012-06-07	19.16	19.40	18.20	18.32	1182155
2012-06-08	18.20	18.80	18.12	18.72	606619
2012-06-11	19.08	19.24	18.64	18.72	679123
2012-06-12	18.88	19.24	18.76	18.92	977180
2012-06-13	18.80	18.92	18.28	18.44	1057542
2012-06-14	18.52	18.80	18.36	18.68	1249214
2012-06-15	18.84	18.88	18.36	18.44	1586640
2012-06-18	18.36	19.44	18.20	19.32	2285668
2012-06-19	19.28	19.94	19.28	19.80	2153230
2012-06-20	19.68	20.20	19.52	20.20	2049604
2012-06-21	20.20	20.32	19.12	19.20	1596798
2012-06-22	19.32	19.88	19.16	19.56	1056272
2012-06-25	19.32	19.40	18.40	18.40	988287
2012-06-26	18.48	20.00	18.24	19.68	2188477
2012-06-27	19.72	20.00	19.64	19.92	1124689
2012-06-28	19.76	22.56	19.20	22.00	10181193
2012-06-29	21.68	21.92	20.88	20.96	4839581
2012-07-02	21.32	21.40	20.56	20.68	1885737
2012-07-03	20.56	20.92	20.04	20.36	1332017
2012-07-05	20.20	20.68	20.08	20.52	1607453
2012-07-06	20.20	20.84	20.20	20.32	808291
2012-07-09	20.24	20.60	20.04	20.44	1189103
2012-07-10	20.52	20.80	19.40	19.52	1346353
2012-07-11	19.56	19.96	19.40	19.88	1010336
2012-07-12	19.76	19.76	19.16	19.44	813334
2012-07-13	19.52	20.64	19.44	20.56	1551501
2012-07-16	20.40	20.40	19.92	20.16	551206
2012-07-17	20.16	20.32	19.16	19.56	1283346
2012-07-18	19.44	19.76	19.20	19.24	1081570
2012-07-19	19.48	19.60	19.00	19.12	930506
2012-07-20	18.92	19.16	18.40	18.60	1437241
2012-07-23	18.28	18.52	17.72	17.88	1369436
2012-07-24	18.00	18.24	17.44	17.80	1435008
2012-07-25	17.84	17.84	17.40	17.56	932788
2012-07-26	18.00	18.08	17.24	17.60	1278943
2012-07-27	17.72	19.40	17.52	19.28	1800733
2012-07-30	19.20	19.20	18.12	18.60	1921505
2012-07-31	18.60	18.76	18.36	18.48	1540903
2012-08-01	18.60	18.98	18.12	18.52	1428564
2012-08-02	18.08	18.82	18.00	18.60	1348576
2012-08-03	18.80	19.36	18.56	18.76	1321120
2012-08-06	18.92	18.96	17.80	18.64	2276723
2012-08-07	18.88	20.36	18.88	20.32	2570639
2012-08-08	20.28	21.04	20.24	20.84	1369679
2012-08-09	20.68	21.12	20.64	21.00	1126500
2012-08-10	21.00	21.04	20.56	20.88	1089595
2012-08-13	20.76	21.40	20.76	21.20	721175
2012-08-14	21.20	21.24	20.72	21.00	1396874
2012-08-15	21.00	21.12	20.76	20.88	1169372
2012-08-16	20.96	21.28	20.80	21.16	1832140
2012-08-17	21.20	21.28	20.88	21.08	1804451
2012-08-20	21.08	21.16	20.36	20.64	1959302
2012-08-21	20.76	21.12	20.40	20.56	2336398
2012-08-22	20.88	20.92	20.40	20.48	1313392
2012-08-23	20.48	20.64	20.00	20.24	1379170
2012-08-24	20.20	20.92	20.06	20.68	1072885
2012-08-27	20.68	21.02	20.52	20.96	982312
2012-08-28	20.84	21.04	20.60	20.96	921123
2012-08-29	20.92	21.16	20.52	21.08	1674017
2012-08-30	20.88	21.18	20.80	21.12	1410077
2012-08-31	21.20	21.20	20.60	20.76	1186475
2012-09-04	20.68	21.36	20.52	21.24	1694793
2012-09-05	20.84	21.44	20.68	21.08	998690
2012-09-06	21.28	21.88	21.24	21.64	2035075
2012-09-07	21.60	21.80	21.52	21.64	1402863
2012-09-10	21.64	21.72	21.31	21.44	1667954
2012-09-11	21.44	21.74	21.36	21.68	842090
2012-09-12	21.64	22.00	21.60	21.84	3037275
2012-09-13	21.80	21.80	21.12	21.48	4156934
2012-09-14	21.44	23.78	21.40	23.04	9876159
2012-09-17	22.96	24.40	22.32	23.64	7149749
2012-09-18	23.64	25.00	23.64	24.36	3999545
2012-09-19	24.68	25.00	24.12	24.76	2168577
2012-09-20	24.64	24.92	24.32	24.84	1528239
2012-09-21	24.88	25.16	24.56	24.72	2266739
2012-09-24	24.44	25.76	24.44	25.24	2273041
2012-09-25	25.36	25.48	24.40	24.40	2048890
2012-09-26	24.32	25.28	24.00	25.08	2496737
2012-09-27	25.20	25.56	25.04	25.36	1123235
2012-09-28	25.16	25.52	25.00	25.08	1651070
2012-10-01	26.04	26.96	25.44	25.92	4303132
2012-10-02	25.92	26.04	25.06	25.84	2209886
2012-10-03	25.76	25.96	25.44	25.60	3071688
2012-10-04	25.32	25.32	24.12	25.12	2981788
2012-10-05	25.32	25.48	24.60	24.76	2047265
2012-10-08	24.80	24.84	24.28	24.52	1801944
2012-10-09	24.48	24.64	23.72	23.84	2392412
2012-10-10	23.80	24.32	23.48	23.88	1714201
2012-10-11	24.05	24.61	23.93	24.09	3165645
2012-10-12	24.07	24.15	23.49	23.67	2154358
2012-10-15	23.67	24.45	23.34	24.18	3097873
2012-10-16	24.22	24.60	23.94	24.12	3227661
2012-10-17	24.24	24.84	24.15	24.30	2307962
2012-10-18	24.55	24.67	23.97	24.12	2011477
2012-10-19	24.04	24.04	23.33	23.51	1946533
2012-10-22	23.25	23.86	23.25	23.81	2122910
2012-10-23	23.41	23.50	22.86	23.29	2825723
2012-10-24	23.52	23.76	23.10	23.38	1855029
2012-10-25	23.53	23.79	23.22	23.75	2088966
2012-10-26	23.70	23.72	23.06	23.33	2128710
2012-10-31	23.31	23.70	23.05	23.60	1655133
2012-11-01	23.69	25.47	23.67	25.40	3629681
2012-11-02	25.44	25.60	24.91	25.03	3066632
2012-11-05	24.78	25.98	24.71	25.92	3072138
2012-11-06	26.12	26.12	24.36	24.95	4718530
2012-11-07	26.11	27.60	25.90	27.34	9532394
2012-11-08	27.33	27.35	26.30	26.30	3834492
2012-11-09	26.25	26.58	25.98	26.21	1525475
2012-11-12	26.04	26.72	25.96	26.57	2019372
2012-11-13	26.47	26.57	26.04	26.14	3214850
2012-11-14	26.18	26.28	25.08	25.18	2532665
2012-11-15	25.33	25.51	24.85	25.15	3184943
2012-11-16	25.07	26.42	25.07	26.39	5173486
2012-11-19	26.72	27.60	26.61	27.49	3351721
2012-11-20	27.38	27.90	27.25	27.80	1686908
2012-11-21	27.77	28.00	27.64	28.00	1641366
2012-11-23	28.09	28.35	27.96	28.29	696005
2012-11-26	28.03	28.11	27.66	28.08	1576565
2012-11-27	28.11	28.32	27.64	27.69	2170422
2012-11-28	27.51	28.43	27.40	28.38	1581250
2012-11-29	28.60	28.99	28.59	28.95	1678392
2012-11-30	28.82	29.00	28.45	28.96	2095259
2012-12-03	28.99	29.19	28.70	29.00	1757049
2012-12-04	28.73	29.07	28.73	28.93	2100516
2012-12-05	28.96	29.25	28.71	28.97	1259319
2012-12-06	28.96	29.23	28.83	29.09	1643295
2012-12-07	29.20	29.35	28.74	28.85	1704036
2012-12-10	28.99	29.67	28.80	29.61	1940653
2012-12-11	29.48	30.11	29.43	30.09	2241572
2012-12-12	30.18	30.72	30.11	30.15	2201931
2012-12-13	30.13	30.53	29.99	30.20	1558734
2012-12-14	30.35	30.74	30.30	30.63	2187501
2012-12-17	31.11	31.67	31.10	31.18	2357096
2012-12-18	31.81	32.77	31.58	32.47	3357966
2012-12-19	32.44	33.15	32.31	33.00	2461138
2012-12-20	33.02	33.86	32.85	33.50	3399391
2012-12-21	33.14	33.16	32.41	32.43	2834775
2012-12-24	32.51	32.54	32.05	32.33	624925
2012-12-26	32.33	33.07	32.28	32.33	1246761
2012-12-27	32.28	32.45	31.30	31.98	2213507
2012-12-28	31.84	32.06	31.27	31.33	1632414
2012-12-31	31.35	32.50	31.23	32.47	1328950
2013-01-02	33.17	33.65	33.00	33.39	2146940
2013-01-03	33.87	34.45	33.66	34.28	2658245
2013-01-04	34.30	34.68	33.89	34.11	2611048
2013-01-07	33.97	34.32	33.76	34.30	1541287
2013-01-08	34.18	34.44	33.31	33.47	1742074
2013-01-09	33.55	33.66	33.26	33.46	1887571
2013-01-10	33.55	33.66	33.14	33.16	2637579
2013-01-11	34.27	34.97	33.98	34.30	3836470
2013-01-14	34.16	34.75	33.96	34.68	1389747
2013-01-15	34.41	35.63	34.26	35.47	2568397
2013-01-16	35.30	35.78	35.27	35.75	1832490
2013-01-17	35.84	37.17	35.80	37.12	2075634
2013-01-18	37.20	38.13	37.15	38.04	2818307
2013-01-22	38.10	38.46	37.68	38.21	2743288
2013-01-23	37.85	38.05	36.87	37.76	2812917
2013-01-24	38.63	39.30	38.54	38.64	1742149
2013-01-25	38.87	39.22	38.65	39.05	2003131
2013-01-28	38.93	39.13	37.97	38.69	1940064
2013-01-29	38.67	38.68	37.21	37.76	2782626
2013-01-30	37.82	38.89	37.77	38.59	1952480
2013-01-31	38.38	39.09	38.33	38.83	1249008
2013-02-01	39.19	39.43	38.83	39.33	1500514
2013-02-04	39.08	39.61	38.68	38.86	1642449
2013-02-05	38.98	39.92	37.97	38.84	2547273
2013-02-06	38.69	39.41	38.45	39.25	1226216
2013-02-07	39.30	39.50	38.87	39.16	1087249
2013-02-08	39.22	40.00	39.16	39.85	847142
2013-02-11	39.80	39.95	39.35	39.56	1086603
2013-02-12	39.46	39.53	38.54	38.99	1791124
2013-02-13	38.97	39.77	38.92	39.39	1131828
2013-02-14	39.30	40.32	39.11	40.11	1341879
2013-02-15	40.11	40.45	39.89	40.10	1616224
2013-02-19	40.01	40.72	39.55	40.70	1602702
2013-02-20	40.61	40.94	39.17	39.25	1959090
2013-02-21	39.34	39.38	38.17	38.99	2749924
2013-02-22	39.04	39.58	38.73	39.31	1427558
2013-02-25	39.49	39.59	37.58	37.63	1544668
2013-02-26	36.85	38.51	36.29	37.87	4397121
2013-02-27	37.73	38.97	37.53	38.95	1955760
2013-02-28	39.00	39.72	38.76	39.31	1671140
2013-03-01	38.78	39.70	38.41	39.48	1673099
2013-03-04	39.26	39.91	38.88	39.15	1684303
2013-03-05	39.37	40.34	39.37	40.24	1425306
2013-03-06	40.62	40.76	40.10	40.38	1441956
2013-03-07	40.32	41.83	40.31	41.76	2368618
2013-03-08	42.29	43.29	42.29	43.20	2103539
2013-03-11	43.05	43.79	42.93	43.20	1465582
2013-03-12	43.08	43.87	43.04	43.65	1060823
2013-03-13	43.61	44.33	43.50	44.16	1054035
2013-03-14	44.25	45.00	44.10	44.96	1280443
2013-03-15	44.97	44.97	44.21	44.22	2344066
2013-03-18	43.74	44.82	43.48	44.21	1215582
2013-03-19	44.55	44.98	43.57	43.99	1626332
2013-03-20	44.36	45.09	44.24	44.89	1508034
2013-03-21	44.54	45.53	44.54	45.11	2128354
2013-03-22	45.44	45.69	45.19	45.38	986987
2013-03-25	45.54	47.13	45.54	46.66	2031770
2013-03-26	46.94	47.64	46.67	47.57	1566287
2013-03-27	47.25	47.82	46.82	47.54	1123385
2013-03-28	47.68	48.25	47.24	47.58	1467598
2013-04-01	47.63	48.72	47.62	48.00	1533578
2013-04-02	48.27	49.13	47.58	47.81	1939717
2013-04-03	48.01	48.23	43.99	44.09	5668780
2013-04-04	44.00	44.64	42.49	43.73	3633281
2013-04-05	42.78	43.97	42.74	43.82	1838672
2013-04-08	43.84	44.08	43.17	44.03	1069791
2013-04-09	44.10	44.45	43.48	43.52	2048461
2013-04-10	42.34	42.48	40.78	41.14	5366197
2013-04-11	40.79	42.50	40.79	42.44	2981423
2013-04-12	42.18	42.67	41.94	42.40	1368033
2013-04-15	42.25	42.35	39.69	39.78	2294281
2013-04-16	39.41	40.43	38.17	40.40	4574955
2013-04-17	39.90	40.07	38.95	39.77	2139240
2013-04-18	39.71	39.81	38.80	39.26	1224417
2013-04-19	39.40	40.16	39.11	40.04	1204329
2013-04-22	39.99	40.08	38.81	39.75	1143267
2013-04-23	40.16	40.69	39.92	40.46	1335999
2013-04-24	40.49	40.89	39.94	40.32	1107909
2013-04-25	40.39	40.51	39.71	39.87	1670963
2013-04-26	39.93	41.53	39.93	41.16	2079368
2013-04-29	45.66	46.50	43.66	43.84	4348311
2013-04-30	43.92	45.37	43.90	45.36	3114505
2013-05-01	45.00	45.43	44.07	44.30	2000663
2013-05-02	44.48	46.29	44.48	46.21	2411518
2013-05-03	46.51	47.68	46.24	46.52	2193412
2013-05-06	46.63	47.09	46.32	47.00	1325033
2013-05-07	47.10	47.70	46.90	47.24	1578854
2013-05-08	47.32	48.13	47.21	48.07	2062032
2013-05-09	48.10	48.42	47.37	47.68	1370628
2013-05-10	47.76	48.87	47.55	48.66	917706
2013-05-13	48.32	49.09	48.17	48.99	1187173
2013-05-14	48.99	49.48	48.73	49.25	1399648
2013-05-15	47.24	47.70	46.55	47.44	3836903
2013-05-16	47.83	48.10	47.01	47.06	2910370
2013-05-17	47.19	47.19	45.47	45.82	3239335
2013-05-20	45.85	45.96	44.46	44.68	2895669
2013-05-21	44.80	45.24	44.01	45.11	2528893
2013-05-22	45.01	46.75	44.66	44.80	2096209
2013-05-23	44.16	45.25	43.92	45.00	1993146
2013-05-24	44.55	45.12	44.20	44.89	1137290
2013-05-28	45.53	46.97	45.52	46.64	1645728
2013-05-29	46.26	46.41	45.13	45.75	1265971
2013-05-30	45.89	47.64	45.81	47.17	1549066
2013-05-31	46.96	48.62	46.89	47.37	2398969
2013-06-03	47.56	47.88	45.92	47.04	1659787
2013-06-04	47.00	47.71	45.61	45.96	1970768
2013-06-05	45.89	45.89	44.18	44.37	1852523
2013-06-06	44.63	45.76	44.50	45.76	1686067
2013-06-07	46.14	46.66	45.99	46.58	1184540
2013-06-10	46.67	47.00	46.27	46.45	997129
2013-06-11	45.88	46.60	45.49	46.07	1012223
2013-06-12	46.82	47.00	45.99	46.09	790944
2013-06-13	46.00	47.20	45.41	47.13	1474969
2013-06-14	47.00	47.33	46.55	46.67	773360
2013-06-17	46.92	46.92	45.46	45.52	1534893
2013-06-18	45.46	45.93	45.34	45.83	849820
2013-06-19	45.73	45.75	43.94	44.11	2267635
2013-06-20	43.79	43.80	42.38	42.53	1555865
2013-06-21	42.91	43.05	41.16	41.85	2248928
2013-06-24	44.30	46.20	42.47	43.73	6332431
2013-06-25	44.27	45.12	44.23	44.94	2360156
2013-06-26	45.20	45.94	44.61	45.38	1689127
2013-06-27	45.63	47.17	45.63	46.80	1791944
2013-06-28	46.52	46.68	45.67	46.10	2203597
2013-07-01	46.64	47.08	46.07	46.23	1193136
2013-07-02	46.10	46.24	45.40	45.62	970805
2013-07-03	44.89	44.89	43.00	43.64	2859584
2013-07-05	43.98	44.15	42.97	43.28	1086770
2013-07-08	43.50	43.86	43.10	43.35	992629
2013-07-09	43.48	44.12	43.04	43.92	1522956
2013-07-10	43.93	44.22	43.02	43.17	1503983
2013-07-11	43.62	43.73	43.17	43.60	1071322
2013-07-12	43.62	44.13	43.36	43.81	754389
2013-07-15	43.90	44.15	43.60	43.71	944343
2013-07-16	44.37	45.68	44.29	45.19	2372726
2013-07-17	45.51	45.51	43.78	43.90	2217792
2013-07-18	43.98	44.59	43.43	43.70	1574437
2013-07-19	42.75	42.96	42.29	42.65	1742833
2013-07-22	42.69	43.24	42.55	43.13	716201
2013-07-23	43.19	43.43	42.77	43.10	1006543
2013-07-24	43.22	43.26	42.81	43.17	712008
2013-07-25	43.03	43.56	42.86	43.56	931235
2013-07-26	43.41	44.80	43.41	44.78	1329479
2013-07-29	44.83	46.07	44.60	45.00	1635202
2013-07-30	45.10	45.10	43.87	44.40	1255952
2013-07-31	44.43	44.74	43.96	44.65	1173404
2013-08-01	45.00	45.23	44.30	44.39	1006639
2013-08-02	44.21	44.22	43.58	43.93	1303132
2013-08-05	43.94	45.89	43.79	44.66	2022451
2013-08-06	42.14	43.67	42.00	42.98	4446919
2013-08-07	42.59	42.71	41.45	41.52	2487129
2013-08-08	41.64	41.94	40.98	41.39	1155254
2013-08-09	41.32	41.87	41.15	41.66	985726
2013-08-12	41.40	42.03	41.17	41.83	1044257
2013-08-13	41.80	41.90	40.99	41.47	1037338
2013-08-14	41.54	41.99	41.40	41.48	828113
2013-08-15	40.95	41.02	40.00	40.27	1012575
2013-08-16	40.11	40.21	39.44	39.67	1125554
2013-08-19	39.67	40.01	38.99	39.00	948891
2013-08-20	39.03	40.75	39.03	40.19	1753216
2013-08-21	40.04	40.13	39.29	39.70	1178065
2013-08-22	39.79	40.19	39.64	39.82	970383
2013-08-23	39.92	40.38	39.78	39.99	879893
2013-08-26	39.95	40.79	39.89	40.36	1069359
2013-08-27	40.01	40.14	39.39	39.43	978537
2013-08-28	39.52	40.04	39.44	39.60	823504
2013-08-29	39.47	40.00	39.31	39.57	626247
2013-08-30	39.62	39.66	38.37	39.05	1632505
2013-09-03	39.49	39.85	38.79	39.04	1111683
2013-09-04	39.06	39.51	38.72	39.38	865089
2013-09-05	39.48	40.99	39.45	40.68	1517169
2013-09-06	40.92	40.94	39.65	39.86	1258484
2013-09-09	39.81	39.89	36.87	38.39	6214934
2013-09-10	38.49	39.65	38.49	39.10	1530803
2013-09-11	38.97	39.72	38.55	38.75	992481
2013-09-12	38.70	38.70	37.45	38.23	1783017
2013-09-13	38.45	40.58	38.35	40.22	2014676
2013-09-16	40.65	41.33	40.25	40.72	1598352
2013-09-17	40.70	41.70	40.70	41.68	1202880
2013-09-18	41.52	43.00	41.01	42.96	2342576
2013-09-19	43.04	43.47	42.73	42.77	1618206
2013-09-20	42.82	42.86	41.62	42.03	2244863
2013-09-23	41.99	42.00	40.68	41.03	1436173
2013-09-24	40.88	41.02	39.39	40.36	3188039
2013-09-25	40.33	40.55	39.87	40.32	953618
2013-09-26	40.32	41.07	40.32	40.64	896136
2013-09-27	40.36	40.53	39.93	40.33	795127
2013-09-30	39.95	41.52	39.72	41.19	1145075
2013-10-01	41.21	42.02	40.77	41.37	1391201
2013-10-02	41.37	44.53	41.22	43.90	3512727
2013-10-03	44.47	47.15	44.31	46.27	6716495
2013-10-04	46.36	47.05	45.61	46.10	2488000
2013-10-07	45.74	46.64	45.39	46.10	1173266
2013-10-08	47.70	47.73	46.19	46.21	2076040
2013-10-09	46.30	46.80	45.39	45.61	1737216
2013-10-10	46.24	46.61	45.71	45.90	1690768
2013-10-11	45.84	46.41	45.50	46.21	1207529
2013-10-14	46.03	46.43	45.26	46.28	943203
2013-10-15	46.26	47.12	46.20	46.39	981200
2013-10-16	46.54	47.10	46.38	46.98	738880
2013-10-17	46.81	47.24	46.09	47.18	830203
2013-10-18	47.53	48.17	46.60	47.79	1493818
2013-10-21	47.83	47.87	46.92	47.18	988062
2013-10-22	47.26	47.58	46.73	47.25	663525
2013-10-23	47.02	47.02	45.61	46.29	1069547
2013-10-24	46.29	46.51	44.44	45.27	2554410
2013-10-25	45.50	46.08	45.34	45.93	1300306
2013-10-28	45.92	45.99	45.01	45.17	725055
2013-10-29	45.16	46.05	45.16	45.81	971984
2013-10-30	45.75	45.97	44.86	44.90	908935
2013-10-31	45.10	47.24	45.09	47.19	2117851
2013-11-01	47.26	47.57	46.11	47.19	1215838
2013-11-04	47.56	48.48	47.37	48.26	1955552
2013-11-05	44.80	45.90	41.82	44.00	9163089
2013-11-06	43.71	44.04	42.64	43.77	3531566
2013-11-07	43.77	44.01	41.51	41.71	3371489
2013-11-08	41.73	42.89	41.31	42.33	2306138
2013-11-11	42.32	42.78	42.05	42.11	1046059
2013-11-12	42.69	44.17	42.58	43.59	3203442
2013-11-13	43.70	44.13	43.08	43.45	1728972
2013-11-14	43.55	43.83	43.09	43.35	1200527
2013-11-15	43.40	43.56	41.99	42.39	1981293
2013-11-18	42.68	42.70	41.85	41.97	1953254
2013-11-19	41.76	41.97	40.46	40.63	1969222
2013-11-20	40.71	41.76	40.71	41.25	2668730
2013-11-21	41.28	42.21	41.24	42.06	1205020
2013-11-22	42.04	42.23	41.49	42.10	1128729
2013-11-25	42.10	42.22	41.43	41.99	4977066
2013-11-26	42.08	42.90	41.78	42.56	1128912
2013-11-27	42.62	42.96	42.50	42.82	734434
2013-11-29	42.77	43.41	42.45	43.15	551444
2013-12-02	43.00	43.60	42.27	42.37	1467687
2013-12-03	42.07	43.22	42.01	43.15	1637377
2013-12-04	42.95	43.35	42.46	43.07	1012608
2013-12-05	42.94	43.03	42.45	42.73	903479
2013-12-06	43.14	43.48	42.62	42.70	1400508
2013-12-09	42.82	42.98	42.53	42.77	891368
2013-12-10	42.58	43.00	42.55	42.55	1039787
2013-12-11	42.50	42.60	40.47	40.78	3604775
2013-12-12	40.54	40.89	39.71	40.42	1391267
2013-12-13	40.46	40.87	40.32	40.34	1024419
2013-12-16	40.42	40.90	40.42	40.61	1143143
2013-12-17	40.43	40.48	38.71	39.86	3563308
2013-12-18	40.02	41.32	39.90	40.92	3782518
2013-12-19	40.81	40.81	39.42	39.85	3283406
2013-12-20	39.89	40.75	39.54	40.31	2574038
2013-12-23	40.47	41.30	39.59	39.81	3178737
2013-12-24	39.95	41.15	39.93	40.91	636975
2013-12-26	40.91	41.12	40.39	40.84	768353
2013-12-27	41.02	41.14	40.68	40.89	633265
2013-12-30	40.80	41.71	40.43	41.55	1049881
2013-12-31	41.60	42.49	41.43	42.12	1585773
2014-01-02	41.97	43.83	41.73	43.12	2306452
2014-01-03	43.21	44.83	43.02	44.20	2221679
2014-01-06	44.35	44.82	43.20	43.95	2445687
2014-01-07	44.24	46.33	44.20	46.10	3328532
2014-01-08	45.61	46.10	44.24	45.36	3816783
2014-01-09	45.48	45.90	45.14	45.84	1665594
2014-01-10	45.91	47.11	45.53	46.68	1936228
2014-01-13	46.64	47.33	45.63	45.91	2751874
2014-01-14	46.06	47.01	46.01	46.52	1902259
2014-01-15	46.42	46.91	46.28	46.49	1355365
2014-01-16	46.45	47.24	46.33	47.23	1066451
2014-01-17	47.30	47.94	46.75	47.24	1542785
2014-01-21	47.30	47.48	44.79	45.54	2905252
2014-01-22	45.50	46.05	44.84	45.81	1521872
2014-01-23	45.70	46.35	45.39	46.11	1561732
2014-01-24	45.81	45.88	44.37	44.95	1297194
2014-01-27	45.02	45.25	44.27	44.92	1021329
2014-01-28	45.02	46.26	44.74	45.80	1172791
2014-01-29	45.12	45.96	44.41	45.22	1090419
2014-01-30	45.53	45.93	45.14	45.33	897521
2014-01-31	45.02	46.73	44.72	46.01	1654191
2014-02-03	46.11	46.18	44.92	44.97	1655810
2014-02-04	45.06	45.50	44.22	44.49	1387485
2014-02-05	44.38	44.71	43.40	44.07	1102124
2014-02-06	44.16	44.94	44.02	44.69	1036211
2014-02-07	44.83	45.09	44.04	44.79	1225639
2014-02-10	44.79	45.62	44.17	45.39	1805701
2014-02-11	45.05	45.95	44.31	45.79	1267274
2014-02-12	45.82	46.96	45.52	45.68	1212386
2014-02-13	45.37	47.20	44.94	47.00	1907930
2014-02-14	46.92	47.23	46.51	46.56	1650898
2014-02-18	46.60	47.15	46.36	46.56	1205065
2014-02-19	46.30	47.11	46.08	46.09	1596256
2014-02-20	45.57	46.52	45.14	46.12	2199290
2014-02-21	46.30	47.60	45.85	46.87	1802633
2014-02-24	46.92	48.70	46.70	48.33	2428130
2014-02-25	46.26	46.84	42.85	43.93	10076367
2014-02-26	43.69	44.99	43.31	44.34	2842442
2014-02-27	44.26	44.95	43.75	44.07	2169270
2014-02-28	43.92	44.72	43.80	44.12	2063445
2014-03-03	43.49	44.09	42.97	43.65	1658745
2014-03-04	44.08	44.47	43.69	43.95	1868505
2014-03-05	43.71	44.11	43.21	43.39	1228460
2014-03-06	43.52	43.66	42.70	42.82	1528398
2014-03-07	42.78	43.17	42.13	42.31	1464057
2014-03-10	42.30	42.58	41.65	42.01	1411442
2014-03-11	42.06	43.12	41.90	42.11	1481843
2014-03-12	41.79	41.95	41.04	41.31	1363748
2014-03-13	41.38	41.46	39.87	40.24	2563153
2014-03-14	40.14	40.76	39.10	39.80	2378601
2014-03-17	39.79	40.30	39.56	40.03	1325596
2014-03-18	40.28	41.79	40.28	40.70	2263410
2014-03-19	40.70	41.41	40.61	41.08	1099600
2014-03-20	41.10	41.36	40.48	40.55	1076043
2014-03-21	40.76	41.00	40.05	40.19	2170455
2014-03-24	40.20	40.46	39.19	39.26	2083400
2014-03-25	39.49	39.89	38.40	38.90	2819638
2014-03-26	39.27	41.64	39.14	40.93	3652509
2014-03-27	40.93	41.56	40.09	41.30	2308989
2014-03-28	41.62	43.10	41.56	41.86	1616009
2014-03-31	42.02	42.81	41.93	42.81	1285908
2014-04-01	42.85	43.28	42.25	42.56	1666612
2014-04-02	42.59	43.29	42.51	42.60	1815686
2014-04-03	42.60	42.91	42.02	42.43	1539182
2014-04-04	42.72	43.92	41.70	41.88	1797658
2014-04-07	41.74	41.82	39.73	40.15	1888815
2014-04-08	40.05	40.98	39.66	40.58	1368884
2014-04-09	40.64	40.98	40.00	40.61	1502581
2014-04-10	40.60	40.90	39.98	40.07	2084981
2014-04-11	40.00	40.34	39.20	39.34	1733708
2014-04-14	39.67	39.86	39.10	39.45	1109727
2014-04-15	39.48	40.08	38.70	39.44	1661681
2014-04-16	39.68	39.68	38.46	38.75	1230637
2014-04-17	38.63	39.76	37.95	39.72	2245891
2014-04-21	39.64	40.50	39.53	39.90	1411918
2014-04-22	39.65	40.82	39.65	40.34	950350
2014-04-23	40.49	42.12	40.49	42.03	2126837
2014-04-24	42.23	43.01	42.10	42.26	2061504
2014-04-25	43.88	46.49	43.68	46.12	5474945
2014-04-28	46.23	46.53	45.41	46.26	2086395
2014-04-29	46.15	46.32	45.02	45.71	1640556
2014-04-30	45.55	45.65	44.69	45.08	1557982
2014-05-01	45.03	45.79	44.40	45.51	1976820
2014-05-02	45.71	45.93	44.97	45.41	2042755
2014-05-05	45.30	45.63	44.59	45.36	2552783
2014-05-06	45.00	46.99	43.76	45.34	3425453
2014-05-07	45.37	45.62	44.11	44.55	1562030
2014-05-08	44.37	45.13	43.57	43.77	1243472
2014-05-09	43.77	44.49	43.37	44.36	1420367
2014-05-12	44.41	44.82	44.12	44.58	1368784
2014-05-13	44.71	46.06	44.55	46.03	2017613
2014-05-14	46.05	46.95	45.94	46.08	2450850
2014-05-15	45.92	46.00	44.92	45.83	919435
2014-05-16	45.37	45.71	44.49	45.16	1797468
2014-05-19	44.91	46.24	44.91	45.80	1288179
2014-05-20	45.84	46.19	45.45	45.90	785422
2014-05-21	46.11	47.41	46.11	47.00	1552496
2014-05-22	47.15	47.88	47.00	47.30	1235188
2014-05-23	47.43	48.25	46.91	47.90	1176965
2014-05-27	48.08	48.13	46.73	47.27	1164863
2014-05-28	46.60	47.50	46.21	47.10	823667
2014-05-29	47.30	47.50	46.89	47.42	672004
2014-05-30	47.38	47.83	46.92	47.00	875523
2014-06-02	47.08	47.28	46.36	46.73	912974
2014-06-03	46.74	47.37	46.66	46.96	1180891
2014-06-04	46.91	47.55	46.85	47.49	1191034
2014-06-05	47.49	49.65	47.49	49.43	3004501
2014-06-06	50.02	50.25	49.12	49.22	1813861
2014-06-09	49.18	49.53	48.56	49.15	992849
2014-06-10	48.94	48.98	48.27	48.78	629564
2014-06-11	48.68	48.68	47.43	48.20	1293544
2014-06-12	48.10	48.27	47.53	47.77	1035210
2014-06-13	47.78	47.86	46.83	46.97	1888827
2014-06-16	46.98	48.11	46.87	48.11	1827922
2014-06-17	48.12	49.04	47.96	48.01	1396347
2014-06-18	47.92	48.10	47.11	47.77	1422344
2014-06-19	47.85	48.10	47.02	48.00	1360364
2014-06-20	48.22	48.85	47.72	48.75	1464041
2014-06-23	48.85	49.84	48.67	49.47	1279805
2014-06-24	49.32	49.36	47.79	47.82	1148822
2014-06-25	47.97	48.49	46.71	47.94	2543963
2014-06-26	48.50	48.50	46.13	46.63	3580499
2014-06-27	46.44	47.37	46.05	46.91	1303786
2014-06-30	46.99	47.25	46.56	46.94	961994
2014-07-01	47.13	47.49	46.42	46.60	1079239
2014-07-02	46.56	47.91	46.33	47.85	1584270
2014-07-03	48.08	48.31	47.27	47.75	968434
2014-07-07	47.59	47.68	46.43	46.55	1160469
2014-07-08	46.37	46.37	44.68	45.39	1550983
2014-07-09	45.56	45.84	45.13	45.43	924529
2014-07-10	44.85	45.38	44.20	45.22	1470769
2014-07-11	45.13	45.44	44.46	45.16	1091502
2014-07-14	45.40	45.45	44.66	45.02	697019
2014-07-15	44.97	45.51	44.81	44.97	1229232
2014-07-16	48.35	49.14	47.23	48.71	3409783
2014-07-17	48.74	49.75	47.67	47.79	1558350
2014-07-18	47.73	48.75	47.13	48.42	1016612
2014-07-21	48.18	48.40	47.05	48.15	1035845
2014-07-22	48.20	49.19	45.87	48.51	2896315
2014-07-23	48.56	48.91	46.87	48.48	790420
2014-07-24	48.72	49.65	48.41	49.22	1683487
2014-07-25	50.58	53.87	50.43	53.61	5022642
2014-07-28	53.61	54.50	53.12	53.82	2213001
2014-07-29	54.32	55.34	53.70	54.00	1844810
2014-07-30	54.11	54.28	53.06	53.94	1969377
2014-07-31	53.53	53.72	52.62	52.77	2332141
2014-08-01	52.64	53.90	52.03	52.34	2086968
2014-08-04	52.53	53.65	52.40	53.30	2550325
2014-08-05	54.01	56.72	53.82	54.83	5118149
2014-08-06	54.37	56.38	54.12	56.14	3090709
2014-08-07	56.28	58.03	56.28	56.97	2795568
2014-08-08	56.88	57.52	55.42	56.83	1700108
2014-08-11	57.06	57.86	56.45	56.83	1411002
2014-08-12	56.69	57.15	56.39	56.98	974814
2014-08-13	57.01	57.73	56.85	57.69	1396069
2014-08-14	57.78	58.84	57.68	58.64	1178803
2014-08-15	58.89	59.04	58.09	58.60	1041313
2014-08-18	59.00	60.24	58.52	60.17	1311741
2014-08-19	60.40	60.62	59.50	59.81	1406651
2014-08-20	59.64	60.51	59.25	60.15	1307299
2014-08-21	60.31	60.41	59.77	60.06	717509
2014-08-22	60.06	60.91	59.97	60.59	657490
2014-08-25	60.42	60.58	59.40	59.90	1029121
2014-08-26	60.05	60.94	59.92	60.42	1528317
2014-08-27	60.54	61.12	60.29	60.37	877437
2014-08-28	60.23	60.57	59.86	59.99	1117433
2014-08-29	60.04	61.80	60.03	61.18	1175875
2014-09-02	61.10	61.12	59.16	60.76	1216159
2014-09-03	61.00	61.12	60.02	60.10	1175884
2014-09-04	60.10	60.10	56.51	57.00	3750257
2014-09-05	56.81	58.10	56.81	57.71	2137410
2014-09-08	57.74	59.05	57.74	58.99	1533070
2014-09-09	59.42	62.37	59.42	60.97	2749222
2014-09-10	61.16	61.16	60.13	60.87	962079
2014-09-11	60.69	62.96	60.67	62.84	1366112
2014-09-12	62.66	63.23	60.96	61.53	1769658
2014-09-15	61.66	61.98	60.59	60.68	768367
2014-09-16	60.48	62.07	60.28	61.90	979753
2014-09-17	62.00	62.57	61.54	62.31	1130597
2014-09-18	62.37	62.97	61.92	62.71	1052370
2014-09-19	63.17	63.51	62.58	63.27	1477995
2014-09-22	63.31	63.61	62.26	62.45	774257
2014-09-23	62.42	62.93	61.79	62.33	1021892
2014-09-24	62.32	63.23	61.80	63.13	1034188
2014-09-25	62.87	62.90	61.49	61.84	751157
2014-09-26	61.84	62.65	60.27	60.75	992034
2014-09-29	60.23	61.00	59.90	60.64	824800
2014-09-30	60.86	61.01	59.24	59.39	1376841
2014-10-01	59.39	59.52	57.43	57.74	1473192
2014-10-02	57.85	58.37	55.48	58.15	2093764
2014-10-03	58.57	59.65	58.20	58.84	1966556
2014-10-06	58.98	59.40	57.33	57.65	1378767
2014-10-07	57.28	58.40	56.98	57.03	1578729
2014-10-08	56.73	58.52	56.35	58.19	2117105
2014-10-09	58.16	58.25	55.86	55.97	1503856
2014-10-10	55.73	57.22	55.49	55.53	1173340
2014-10-13	55.41	56.72	54.59	54.65	1487601
2014-10-14	55.12	56.14	53.91	54.65	2141657
2014-10-15	53.80	54.20	51.43	53.38	3217007
2014-10-16	53.61	56.14	53.50	55.60	3234915
2014-10-17	56.05	57.76	55.98	56.58	1929679
2014-10-20	56.36	57.37	55.35	56.45	1218525
2014-10-21	56.99	59.28	56.95	58.87	1233678
2014-10-22	58.90	59.18	57.41	57.62	869071
2014-10-23	58.14	58.79	57.44	58.09	906928
2014-10-24	58.34	58.34	57.11	58.22	911939
2014-10-27	57.86	58.05	57.00	57.49	671214
2014-10-28	57.73	57.95	55.92	56.82	2227578
2014-10-29	56.80	57.56	55.98	56.31	1254382
2014-10-30	56.34	56.44	54.98	55.43	1310201
2014-10-31	56.17	56.54	54.63	56.05	1950139
2014-11-03	56.07	58.97	55.55	56.72	2273138
2014-11-04	58.00	58.03	51.97	53.06	6509357
2014-11-05	53.16	53.32	50.07	51.40	5772813
2014-11-06	51.60	52.02	51.01	51.18	2394325
2014-11-07	50.76	51.27	47.38	47.85	7841459
2014-11-10	48.65	49.66	47.60	48.03	4203483
2014-11-11	48.03	48.94	47.61	48.27	2533406
2014-11-12	47.61	48.39	47.01	48.12	2114342
2014-11-13	48.20	48.68	48.06	48.57	426282
2014-11-14	47.61	48.36	46.44	46.50	2560868
2014-11-17	46.52	47.57	46.01	47.46	2791525
2014-11-18	47.46	49.30	47.36	49.15	2639568
2014-11-19	48.89	49.04	47.68	47.71	1477390
2014-11-20	47.28	47.79	47.00	47.50	1562300
2014-11-21	48.00	48.49	47.60	48.14	2046959
2014-11-24	48.26	50.11	48.26	48.54	1782888
2014-11-25	48.55	49.18	48.36	49.15	1539818
2014-11-26	49.14	49.37	48.06	48.23	1225073
2014-11-28	48.07	48.43	47.51	48.05	517840
2014-12-01	47.82	48.21	46.69	46.76	1272374
2014-12-02	46.83	47.08	46.41	46.75	1232443
2014-12-03	46.82	47.50	46.74	47.15	1300677
2014-12-04	47.19	48.78	47.01	48.42	2080027
2014-12-05	48.79	51.96	48.77	51.79	2622989
2014-12-08	51.61	52.69	51.17	51.31	1709504
2014-12-09	50.72	51.39	50.40	51.32	1142033
2014-12-10	51.16	51.75	50.38	50.81	1024276
2014-12-11	51.19	52.53	51.05	51.90	1130965
2014-12-12	51.33	51.99	50.24	50.25	1137052
2014-12-15	50.39	50.71	49.08	49.26	1424084
2014-12-16	48.77	49.98	48.29	48.36	1448179
2014-12-17	48.56	49.07	48.05	48.44	2157127
2014-12-18	49.93	51.74	49.75	51.30	3758146
2014-12-19	51.62	52.21	51.52	51.85	1380041
2014-12-22	51.78	52.09	51.51	51.70	868996
2014-12-23	51.80	52.21	51.22	51.38	1404401
2014-12-24	51.56	52.59	51.56	52.44	483968
2014-12-26	52.42	52.81	51.13	51.36	921109
2014-12-29	51.20	51.90	50.89	51.70	896769
2014-12-30	51.61	52.25	51.42	51.87	758193
2014-12-31	51.89	52.09	50.60	50.67	827294
2015-01-02	50.99	51.21	49.81	50.21	853934
2015-01-05	49.91	50.95	48.70	49.04	1340928
2015-01-06	49.00	49.65	47.76	48.56	1589203
2015-01-07	48.85	51.00	48.85	50.98	1264097
2015-01-08	51.45	52.34	51.20	52.16	1403514
2015-01-09	52.15	52.45	51.34	51.65	1443062
2015-01-12	52.10	52.10	46.40	47.00	5232739
2015-01-13	47.30	47.68	44.62	46.16	5302391
2015-01-14	45.53	45.88	44.43	45.25	2643205
2015-01-15	45.44	45.69	44.36	44.73	1898024
2015-01-16	44.45	45.04	43.88	44.98	2526967
2015-01-20	44.95	45.13	43.82	44.70	3438963
2015-01-21	44.48	45.96	44.36	44.71	2138593
2015-01-22	44.98	45.58	44.41	45.53	1688237
2015-01-23	45.32	45.62	43.80	43.88	1715977
2015-01-26	44.03	44.49	43.15	44.41	2334757
2015-01-27	43.91	44.53	43.50	43.60	1441113
2015-01-28	43.85	44.05	42.85	42.95	1106620
2015-01-29	42.95	43.52	41.84	43.39	1942516
2015-01-30	43.02	43.49	42.13	42.28	2061409
2015-02-02	42.22	42.64	41.47	42.22	3298670
2015-02-03	42.29	44.41	42.07	44.19	2754407
2015-02-04	43.86	44.27	42.91	43.42	1988566
2015-02-05	43.60	44.54	43.51	44.25	1812343
2015-02-06	44.20	44.96	43.46	43.68	1763147
2015-02-09	43.29	43.52	42.36	42.65	1299404
2015-02-10	42.85	44.08	42.69	43.86	1550325
2015-02-11	43.73	44.08	43.27	43.65	1055893
2015-02-12	43.74	44.10	43.42	43.55	698290
2015-02-13	43.43	44.36	43.31	44.30	1136181
2015-02-17	44.23	45.44	43.89	45.31	1231762
2015-02-18	45.36	45.69	44.65	44.96	946456
2015-02-19	45.06	45.28	44.55	44.69	1005041
2015-02-20	44.64	45.37	44.30	44.85	1321697
2015-02-23	45.00	45.83	44.73	45.58	2438832
2015-02-24	45.54	48.08	44.80	45.29	2958068
2015-02-25	45.31	46.28	45.02	45.63	1594744
2015-02-26	45.55	47.16	45.19	46.74	2223107
2015-02-27	47.04	47.09	46.06	46.30	1596403
2015-03-02	46.21	47.80	46.13	47.02	2743243
2015-03-03	46.59	47.28	46.57	47.06	1952750
2015-03-04	46.94	50.84	46.35	49.99	5123874
2015-03-05	49.39	49.80	48.27	49.23	2255232
2015-03-06	48.92	50.47	48.75	49.23	2223283
2015-03-09	49.28	49.28	47.53	47.59	1510526
2015-03-10	47.05	47.47	46.53	46.72	1279058
2015-03-11	47.00	48.19	46.42	47.82	1831131
2015-03-12	47.94	48.22	47.48	47.73	814318
2015-03-13	47.70	48.19	46.91	47.29	938467
2015-03-16	47.59	48.59	47.58	48.57	1266588
2015-03-17	48.28	49.56	47.95	49.20	1331644
2015-03-18	49.07	50.11	48.90	49.80	1230188
2015-03-19	49.73	50.44	49.53	50.37	1186968
2015-03-20	50.51	50.65	49.10	49.62	1851241
2015-03-23	51.25	52.69	50.55	52.07	4170041
2015-03-24	52.00	52.15	51.24	51.33	1868468
2015-03-25	51.33	51.68	49.64	49.95	1745700
2015-03-26	49.82	50.00	48.96	49.61	1713742
2015-03-27	49.58	50.17	49.37	49.95	1215652
2015-03-30	50.40	51.14	50.27	50.39	935265
2015-03-31	50.26	51.00	49.47	49.51	1402075
2015-04-01	49.76	49.76	47.58	48.79	2404918
2015-04-02	48.91	49.68	48.60	49.16	1872516
2015-04-06	48.87	50.52	48.56	49.99	2194963
2015-04-07	49.98	50.63	49.69	49.73	990204
2015-04-08	49.88	50.75	49.84	50.34	1218296
2015-04-09	50.34	50.85	50.18	50.55	934302
2015-04-10	50.55	50.75	50.22	50.54	749409
2015-04-13	50.59	50.99	49.90	50.58	1183422
2015-04-14	50.51	51.03	49.80	50.91	798963
2015-04-15	52.04	52.89	51.88	52.15	1728955
2015-04-16	51.79	51.90	50.53	50.85	1543187
2015-04-17	50.44	51.48	50.07	51.38	1343201
2015-04-20	51.65	51.73	51.09	51.46	832378
2015-04-21	51.46	51.70	50.84	50.85	1031834
2015-04-22	50.91	51.25	50.19	50.58	1427011
2015-04-23	50.56	51.98	50.35	51.23	1813236
2015-04-24	51.20	51.57	50.55	50.65	1170543
2015-04-27	50.72	50.99	49.47	49.71	1161384
2015-04-28	49.74	50.25	47.87	49.87	1784603
2015-04-29	49.75	49.88	48.46	48.87	1775304
2015-04-30	48.74	49.41	47.76	47.86	1775813
2015-05-01	48.17	48.23	47.37	47.68	1429429
2015-05-04	47.80	49.97	47.80	49.49	4313360
2015-05-05	50.96	50.96	47.74	47.89	3115054
2015-05-06	48.32	48.32	46.82	46.99	1927341
2015-05-07	47.04	48.36	46.33	48.01	1480071
2015-05-08	48.25	48.52	47.72	48.26	922552
2015-05-11	48.31	49.37	48.13	49.00	1284843
2015-05-12	48.66	48.74	47.59	48.02	1240608
2015-05-13	48.05	48.58	47.93	48.17	1008481
2015-05-14	48.83	48.89	48.31	48.64	1339333
2015-05-15	48.72	48.83	48.01	48.45	1538467
2015-05-18	48.51	50.30	48.38	50.14	1765043
2015-05-19	50.27	51.66	50.05	50.99	1476439
2015-05-20	50.97	52.43	50.65	51.81	2627725
2015-05-21	51.77	52.44	51.57	51.97	1379225
2015-05-22	51.82	52.80	51.42	51.92	846026
2015-05-26	51.85	53.69	51.69	52.45	2493801
2015-05-27	52.57	53.17	52.29	53.12	1542269
2015-05-28	52.95	53.23	52.18	53.07	1111762
2015-05-29	53.02	53.77	52.68	53.19	1473607
2015-06-01	53.63	53.89	52.75	53.25	1198413
2015-06-02	52.97	53.23	52.55	52.61	625417
2015-06-03	52.69	52.75	51.89	52.25	1103719
2015-06-04	52.15	52.39	51.28	51.37	1240768
2015-06-05	51.17	51.83	50.78	51.72	1067444
2015-06-08	51.69	51.96	50.67	50.89	1444759
2015-06-09	50.96	51.35	50.65	51.04	649541
2015-06-10	51.69	52.50	51.02	52.01	1282789
2015-06-11	52.09	52.86	51.97	52.84	1684678
2015-06-12	52.73	53.37	51.77	51.82	1095241
2015-06-15	51.53	52.30	51.16	52.27	836671
2015-06-16	52.17	52.60	51.27	51.42	1191827
2015-06-17	51.73	52.13	50.84	51.84	1848903
2015-06-18	52.00	52.12	51.13	52.07	1255636
2015-06-19	52.12	52.92	52.06	52.66	1377658
2015-06-22	53.00	53.09	52.18	52.24	1478625
2015-06-23	52.38	52.59	51.57	51.60	1422079
2015-06-24	51.60	51.68	49.99	50.08	2094789
2015-06-25	50.33	57.70	50.08	56.21	11332642
2015-06-26	57.32	58.61	57.02	57.80	4536710
2015-06-29	57.19	59.21	56.76	56.87	3173329
2015-06-30	57.75	58.08	56.39	57.88	2884421
2015-07-01	58.43	59.29	57.66	58.50	2377295
2015-07-02	58.80	59.44	58.66	59.42	3246867
2015-07-06	59.09	60.10	58.95	59.69	3466807
2015-07-07	59.84	59.98	58.34	59.80	1556859
2015-07-08	59.49	59.66	58.08	58.49	1642610
2015-07-09	59.35	59.68	58.94	58.95	1644284
2015-07-10	59.57	59.87	59.01	59.43	1728134
2015-07-13	60.19	60.23	59.14	59.91	3021859
2015-07-14	59.82	60.93	59.68	60.78	1462781
2015-07-15	60.83	60.92	59.17	59.72	1980275
2015-07-16	59.27	59.32	58.13	59.01	2214675
2015-07-17	59.06	59.29	58.38	58.73	869498
2015-07-20	58.74	59.31	58.34	58.68	992094
2015-07-21	58.63	59.11	57.21	57.96	1551846
2015-07-22	57.89	58.93	57.86	58.50	973028
2015-07-23	58.51	59.31	58.08	58.38	1396934
2015-07-24	58.15	58.38	57.19	57.61	1132510
2015-07-27	57.19	57.19	56.18	56.42	1269360
2015-07-28	56.77	56.95	55.68	56.68	1112542
2015-07-29	56.90	57.17	56.34	56.72	1085094
2015-07-30	56.54	56.89	55.76	56.63	1288917
2015-07-31	57.14	57.22	56.07	56.30	1551127
2015-08-03	56.42	57.81	56.35	56.71	2354004
2015-08-04	56.90	59.77	56.19	57.50	2979032
2015-08-05	57.62	58.24	53.81	55.00	5218352
2015-08-06	54.89	55.43	53.59	54.19	2318680
2015-08-07	54.08	54.17	52.61	53.21	1889385
2015-08-10	53.63	54.02	52.88	53.13	1318019
2015-08-11	52.65	52.92	51.54	52.23	1514839
2015-08-12	51.88	52.63	50.99	52.47	1108553
2015-08-13	52.34	52.93	51.96	52.12	1067354
2015-08-14	52.07	52.50	51.80	52.18	770580
2015-08-17	51.53	52.69	51.41	52.40	1118563
2015-08-18	52.46	52.48	51.53	51.80	1018836
2015-08-19	51.23	51.91	51.02	51.51	1136290
2015-08-20	51.25	51.38	49.96	49.99	1978989
2015-08-21	49.59	49.94	49.00	49.23	2802275
2015-08-24	47.00	48.65	45.86	46.90	2639278
2015-08-25	48.26	48.56	46.19	46.19	1888657
2015-08-26	47.19	47.48	45.93	47.39	1895816
2015-08-27	47.80	49.97	47.70	49.70	2242003
2015-08-28	49.50	50.35	49.25	50.32	1852355
2015-08-31	50.86	51.47	49.17	49.23	1830668
2015-09-01	48.24	48.93	47.03	47.34	1308107
2015-09-02	47.79	48.00	46.77	47.81	1573529
2015-09-03	48.09	49.25	47.65	47.82	1191868
2015-09-04	47.19	47.75	46.66	47.21	970875
2015-09-08	48.12	48.48	47.62	48.28	1306436
2015-09-09	48.80	49.06	47.30	47.41	1022855
2015-09-10	47.56	48.17	46.93	47.17	1132938
2015-09-11	46.94	47.13	46.34	46.86	912052
2015-09-14	47.02	47.36	46.67	47.09	1245401
2015-09-15	47.13	47.24	46.28	46.94	976315
2015-09-16	46.70	46.95	45.83	46.57	1844407
2015-09-17	46.73	47.78	46.12	47.15	1199144
2015-09-18	46.41	46.95	44.26	44.50	2838073
2015-09-21	44.90	45.08	43.50	43.77	1724374
2015-09-22	43.25	44.03	42.79	43.60	1902153
2015-09-23	43.86	45.12	43.30	44.44	2316746
2015-09-24	43.94	43.96	42.01	42.44	2194574
2015-09-25	42.65	43.24	40.14	40.53	2576443
2015-09-28	39.95	40.07	36.56	37.15	4439024
2015-09-29	37.26	37.48	35.76	36.03	4307526
2015-09-30	36.64	37.21	35.80	36.92	3870977
2015-10-01	36.92	37.09	35.36	36.39	3098835
2015-10-02	35.56	36.33	34.94	36.32	3420708
2015-10-05	37.60	39.75	37.25	37.98	6694792
2015-10-06	37.99	38.75	37.53	37.82	3270693
2015-10-07	38.00	38.54	37.25	38.21	2928301
2015-10-08	38.03	38.19	36.42	37.26	2448970
2015-10-09	37.28	37.57	36.85	37.29	2955903
2015-10-12	37.38	37.38	35.90	36.35	2579808
2015-10-13	36.21	37.24	35.86	35.93	2509324
2015-10-14	36.10	36.35	34.92	35.04	2488550
2015-10-15	32.13	35.14	31.52	35.00	6732927
2015-10-16	35.21	36.40	35.08	35.87	2473752
2015-10-19	35.55	36.25	35.07	36.05	1620165
2015-10-20	36.08	37.25	35.88	36.40	2275262
2015-10-21	36.60	36.67	34.19	34.81	2920959
2015-10-22	30.02	30.62	26.62	28.24	15708672
2015-10-23	29.61	30.25	28.39	29.99	8012974
2015-10-26	29.86	30.97	29.09	30.44	3858107
2015-10-27	30.44	30.74	29.38	29.68	3323281
2015-10-28	29.60	32.07	29.07	31.85	4174371
2015-10-29	31.81	32.97	31.61	31.95	2606484
2015-10-30	32.29	32.51	31.34	31.37	3722260
2015-11-02	31.60	33.19	31.50	32.75	3260446
2015-11-03	32.37	35.53	32.15	34.26	6594639
2015-11-04	34.49	34.65	33.25	34.20	2985176
2015-11-05	34.05	34.30	32.90	33.62	3053582
2015-11-06	33.38	35.95	33.30	35.34	3505937
2015-11-09	35.21	35.31	34.04	34.68	2212261
2015-11-10	34.50	34.82	33.60	34.28	1705850
2015-11-11	34.41	34.41	32.16	32.83	2946218
2015-11-12	32.67	32.73	31.40	31.43	2595942
2015-11-13	31.39	32.56	30.74	31.71	2411960
2015-11-16	31.77	32.56	31.60	32.55	1703754
2015-11-17	32.53	33.07	31.96	32.65	2151310
2015-11-18	32.67	33.18	32.49	33.05	1704377
2015-11-19	32.10	32.10	29.72	30.40	5362394
2015-11-20	30.65	31.49	30.41	31.33	2406208
2015-11-23	31.26	32.83	31.05	32.20	2258617
2015-11-24	32.06	33.90	31.73	33.69	2457218
2015-11-25	33.49	34.24	33.40	33.71	1184330
2015-11-27	33.89	34.39	33.58	33.97	655448
2015-11-30	34.02	34.15	33.11	33.19	1429808
2015-12-01	33.49	34.98	33.35	34.94	1726111
2015-12-02	34.77	35.35	33.98	34.11	2401706
2015-12-03	34.14	34.65	32.66	33.01	1966727
2015-12-04	32.98	33.39	32.71	33.21	1281082
2015-12-07	33.09	33.25	31.17	31.38	2103048
2015-12-08	30.98	31.41	30.24	31.19	2334346
2015-12-09	31.01	32.46	30.79	31.24	2473235
2015-12-10	31.24	32.66	30.97	31.95	1778781
2015-12-11	31.48	31.59	29.77	30.00	2778679
2015-12-14	29.96	30.34	26.94	27.23	4427970
2015-12-15	27.62	28.32	27.34	27.45	2073502
2015-12-16	27.78	28.15	26.60	27.39	2867839
2015-12-17	27.46	28.19	27.01	27.63	3956165
2015-12-18	27.46	28.36	27.29	27.41	3866351
2015-12-21	27.71	30.63	27.71	30.59	5964915
2015-12-22	30.68	30.93	29.65	30.32	2566576
2015-12-23	30.59	32.99	30.46	32.61	3231353
2015-12-24	32.55	33.25	32.14	32.27	945326
2015-12-28	32.06	32.25	30.48	31.04	1603771
2015-12-29	31.29	31.80	30.99	31.52	1575512
2015-12-30	31.44	31.67	30.03	30.28	2595936
2015-12-31	30.03	30.66	29.94	30.30	1881909
2016-01-04	29.26	29.62	28.31	29.43	2578255
2016-01-05	29.56	30.07	28.60	28.88	1955220
2016-01-06	28.20	28.32	26.57	27.28	3686928
2016-01-07	26.65	26.72	25.18	25.31	3430027
2016-01-08	25.49	26.37	24.96	25.34	2799025
2016-01-11	26.17	27.41	25.46	25.78	2816970
2016-01-12	26.12	27.04	23.19	24.23	3856198
2016-01-13	24.26	24.68	21.91	22.63	4991214
2016-01-14	22.67	24.04	22.20	23.36	3852236
2016-01-15	22.44	23.21	21.96	23.08	3162986
2016-01-19	24.01	24.54	23.14	24.01	6115446
2016-01-20	23.46	25.08	22.34	24.69	4698251
2016-01-21	24.55	26.26	24.41	24.81	4863208
2016-01-22	25.63	26.39	24.63	25.07	2917273
2016-01-25	24.80	25.40	24.50	24.80	1977833
2016-01-26	24.96	26.33	24.52	26.10	1866022
2016-01-27	25.98	27.79	25.74	26.67	2499288
2016-01-28	28.16	28.46	25.38	25.58	2578981
2016-01-29	25.78	27.20	25.64	27.12	2194080
2016-02-01	26.87	27.58	26.18	27.35	1923745
2016-02-02	26.71	26.84	25.96	26.08	1428332
2016-02-03	26.41	26.53	24.35	25.57	2466134
2016-02-04	25.47	26.80	25.25	26.47	1778957
2016-02-05	26.41	26.75	25.62	25.91	1783568
2016-02-08	25.36	25.47	23.48	24.15	2345776
2016-02-09	23.64	24.74	23.53	24.21	1973934
2016-02-10	24.35	25.69	24.28	24.92	1394077
2016-02-11	24.28	24.86	23.34	23.39	1778068
2016-02-12	23.70	24.03	22.88	24.00	1770143
2016-02-16	22.60	23.60	21.39	23.58	3764056
2016-02-17	23.77	25.69	23.68	25.05	1533354
2016-02-18	25.13	25.35	24.41	25.04	1423832
2016-02-19	24.82	24.89	23.46	23.82	2266327
2016-02-22	24.06	25.64	23.90	25.50	2655092
2016-02-23	24.43	26.10	23.17	25.10	5246516
2016-02-24	24.70	24.90	24.04	24.79	3363947
2016-02-25	24.95	25.85	24.40	24.81	2222230
2016-02-26	25.02	26.29	24.91	25.68	2801103
2016-02-29	25.72	25.81	24.80	24.82	1887822
2016-03-01	25.15	25.99	24.71	25.85	1653522
2016-03-02	25.63	26.23	25.28	26.22	1665172
2016-03-03	26.10	28.43	26.10	28.09	3111871
2016-03-04	28.09	28.79	26.79	27.06	2803960
2016-03-07	26.60	27.30	25.94	26.73	2085487
2016-03-08	26.52	26.86	25.73	25.83	1741096
2016-03-09	25.91	26.51	25.15	26.11	1585476
2016-03-10	26.28	26.72	25.31	25.50	1235445
2016-03-11	25.84	27.66	25.84	27.60	2497231
2016-03-14	27.49	27.76	27.00	27.30	1499274
2016-03-15	26.91	26.95	25.12	25.37	1806381
2016-03-16	25.12	26.48	25.12	26.32	1913448
2016-03-17	26.23	27.09	25.92	26.57	2487995
2016-03-18	26.64	28.50	26.64	28.14	3781347
2016-03-21	28.15	29.07	27.58	28.42	1446517
2016-03-22	28.29	29.41	28.03	29.24	1975590
2016-03-23	29.21	30.07	28.62	29.01	2124933
2016-03-24	28.56	28.75	27.28	27.98	2264902
2016-03-28	28.13	28.45	27.58	28.01	1191599
2016-03-29	27.84	29.29	27.67	29.27	1410962
2016-03-30	29.51	29.90	28.83	28.93	1542487
2016-03-31	28.96	29.27	28.43	28.93	1210135
2016-04-01	28.79	29.15	28.23	28.89	1318497
2016-04-04	28.89	29.16	28.47	28.56	1272920
2016-04-05	28.26	28.77	27.85	28.20	1114745
2016-04-06	28.24	28.90	27.95	28.85	987464
2016-04-07	28.56	29.21	28.09	28.53	1194219
2016-04-08	28.70	29.34	28.09	29.00	2375312
2016-04-11	29.15	29.27	28.46	28.64	1436770
2016-04-12	28.70	29.11	28.57	29.04	1568729
2016-04-13	29.76	31.99	29.76	31.73	3587182
2016-04-14	31.86	32.80	31.66	32.23	3722715
2016-04-15	31.96	32.05	30.52	31.60	22093033
2016-04-18	31.40	32.04	31.07	31.87	1857760
2016-04-19	32.10	32.35	31.27	31.57	1639705
2016-04-20	31.73	32.60	30.66	32.06	2031288
2016-04-21	32.05	32.50	31.58	31.68	2303206
2016-04-22	31.74	33.21	31.68	32.56	1589837
2016-04-25	32.49	32.61	31.42	31.66	1270322
2016-04-26	31.87	32.86	31.67	32.59	1120513
2016-04-27	32.65	33.06	32.28	32.61	1405747
2016-04-28	32.62	34.08	32.19	32.26	1769125
2016-04-29	32.12	32.21	30.93	31.69	1692294
2016-05-02	31.69	32.00	30.55	31.64	2547285
2016-05-03	33.34	33.39	31.71	31.95	4200015
2016-05-04	31.43	32.69	31.16	31.46	2147922
2016-05-05	31.32	32.18	31.26	31.60	1207670
2016-05-06	31.48	32.31	31.30	31.41	1273011
2016-05-09	31.37	31.77	31.14	31.14	1295501
2016-05-10	31.28	31.68	30.65	31.46	1191669
2016-05-11	31.42	32.14	31.26	31.50	1124128
2016-05-12	31.65	31.76	28.35	28.41	3370024
2016-05-13	28.50	28.89	27.99	28.43	2310781
2016-05-16	28.60	29.15	28.31	28.81	1657244
2016-05-17	28.77	29.88	28.55	29.18	2106568
2016-05-18	29.13	29.63	28.24	28.51	2144814
2016-05-19	28.25	28.97	27.59	27.79	2559734
2016-05-20	27.87	28.36	27.67	27.96	1421129
2016-05-23	27.86	27.93	26.97	27.68	1573335
2016-05-24	27.93	28.24	27.32	28.10	1303526
2016-05-25	28.30	29.03	28.11	28.91	1381475
2016-05-26	28.95	28.95	28.00	28.43	1251125
2016-05-27	28.36	29.27	28.36	28.74	982310
2016-05-31	28.83	29.21	28.61	28.94	1110446
2016-06-01	28.74	29.82	28.59	29.62	1507009
2016-06-02	29.40	29.90	28.71	29.67	1097588
2016-06-03	29.64	29.69	28.61	28.91	1526790
2016-06-06	28.93	29.77	28.58	29.66	953377
2016-06-07	29.70	30.14	29.51	29.92	737544
2016-06-08	29.93	30.76	29.93	30.32	991848
2016-06-09	30.19	30.32	29.69	29.95	741750
2016-06-10	29.46	29.46	28.74	28.90	1263013
2016-06-13	28.63	28.77	27.67	27.69	1527844
2016-06-14	27.54	27.94	26.99	27.62	1055087
2016-06-15	27.86	28.19	27.60	27.90	1503216
2016-06-16	27.48	27.57	27.00	27.44	1234449
2016-06-17	27.45	28.20	27.06	27.16	1821585
2016-06-20	27.73	28.29	27.50	27.65	1151151
2016-06-21	27.69	27.78	26.97	27.56	1135147
2016-06-22	27.65	28.40	27.45	28.00	1093295
2016-06-23	28.41	29.52	28.32	29.38	1889324
2016-06-24	28.29	28.78	27.68	28.00	2131637
2016-06-27	27.60	27.70	25.71	26.04	2196015
2016-06-28	26.40	27.25	26.34	26.71	1081617
2016-06-29	27.15	28.39	26.93	27.65	1230891
2016-06-30	27.65	27.69	26.77	27.64	1049464
2016-07-01	27.66	28.27	27.52	27.95	1201322
2016-07-05	27.65	27.65	26.63	27.20	1531398
2016-07-06	27.07	28.11	26.85	27.85	976237
2016-07-07	28.03	28.91	27.79	28.00	1465949
2016-07-08	28.26	29.00	28.00	28.88	1081708
2016-07-11	29.23	29.84	29.03	29.35	1131487
2016-07-12	29.77	30.03	29.47	29.75	1084185
2016-07-13	29.93	30.14	29.76	29.84	938618
2016-07-14	30.30	30.40	29.52	29.86	891572
2016-07-15	29.99	30.17	29.76	29.84	821443
2016-07-18	29.91	30.70	29.82	30.65	928321
2016-07-19	30.44	30.73	30.08	30.61	1234276
2016-07-20	30.65	31.10	30.49	30.89	498014
2016-07-21	30.76	31.84	30.76	31.19	1092519
2016-07-22	31.25	31.67	30.61	31.46	851620
2016-07-25	31.43	31.83	30.85	31.13	710931
2016-07-26	31.01	31.64	30.98	31.60	1087957
2016-07-27	30.44	31.22	29.96	30.72	1420947
2016-07-28	30.32	31.11	29.05	30.51	1591828
2016-07-29	30.24	30.75	29.78	30.61	1498119
2016-08-01	30.57	30.84	28.64	28.91	3169824
2016-08-02	28.76	30.59	27.00	27.57	4926446
2016-08-03	26.75	28.08	25.95	27.83	2853856
2016-08-04	27.63	27.82	27.19	27.30	1551890
2016-08-05	27.56	27.73	27.15	27.48	1232246
2016-08-08	27.58	27.85	27.13	27.32	1807927
2016-08-09	27.28	27.45	26.71	26.87	1339603
2016-08-10	26.90	27.07	26.28	26.37	1510828
2016-08-11	26.42	26.58	25.13	25.61	2936464
2016-08-12	25.63	25.96	25.39	25.50	1557677
2016-08-15	25.69	25.89	25.59	25.71	917441
2016-08-16	25.69	25.69	25.15	25.16	1293518
2016-08-17	25.07	25.16	24.07	24.32	2548047
2016-08-18	24.28	24.58	24.04	24.16	1755148
2016-08-19	23.96	24.16	23.74	24.02	2801248
2016-08-22	24.00	24.32	23.76	24.22	1594789
2016-08-23	24.37	24.90	24.35	24.69	1711068
2016-08-24	24.70	24.96	23.56	23.68	1452159
2016-08-25	23.55	24.04	23.39	23.48	1643329
2016-08-26	23.54	23.83	23.00	23.22	1512655
2016-08-29	23.20	24.37	23.17	23.99	1457855
2016-08-30	23.80	24.29	23.73	24.00	1039153
2016-08-31	23.95	23.96	23.37	23.90	783326
2016-09-01	23.99	24.09	23.31	23.58	979044
2016-09-02	23.70	24.35	23.53	24.20	1184869
2016-09-06	24.09	24.13	23.55	24.06	1083092
2016-09-07	24.09	24.86	23.99	24.68	2127188
2016-09-08	24.62	24.82	24.41	24.67	1233890
2016-09-09	24.40	24.45	23.56	23.62	1459450
2016-09-12	23.50	24.83	23.15	24.57	2089635
2016-09-13	24.25	24.28	23.19	23.81	2114404
2016-09-14	23.92	23.92	22.94	23.25	1731788
2016-09-15	23.23	23.34	22.46	22.80	2325196
2016-09-16	22.54	23.74	22.45	23.09	6984059
2016-09-19	23.13	23.72	22.84	23.04	1742535
2016-09-20	23.19	23.20	21.61	22.02	3851826
2016-09-21	22.08	22.45	20.93	21.37	3655812
2016-09-22	21.59	21.90	21.49	21.81	2258837
2016-09-23	21.98	22.20	21.77	21.97	2379042
2016-09-26	21.84	21.95	21.09	21.35	1776863
2016-09-27	21.40	21.74	21.20	21.68	2792765
2016-09-28	21.74	22.55	21.15	22.36	2926475
2016-09-29	22.25	22.79	21.90	22.00	2155998
2016-09-30	22.06	22.90	21.68	22.66	2429893
2016-10-03	22.43	22.51	21.33	21.75	2050887
2016-10-04	21.85	22.07	21.48	21.50	1473884
2016-10-05	21.54	21.85	21.24	21.68	2968443
2016-10-06	21.63	21.64	21.06	21.07	1668946
2016-10-07	21.18	21.21	20.40	20.70	2244028
2016-10-10	20.88	21.52	20.88	21.35	1976015
2016-10-11	21.24	21.32	20.80	20.95	2151198
2016-10-12	20.91	21.50	20.87	21.28	1695756
2016-10-13	21.05	23.38	20.91	23.13	8745858
2016-10-14	23.32	23.33	22.44	22.78	3878996
2016-10-17	22.71	23.09	22.35	23.03	2147614
2016-10-18	23.30	23.87	23.19	23.68	2166293
2016-10-19	23.55	23.76	22.88	23.62	2285569
2016-10-20	23.57	23.78	23.20	23.52	1510026
2016-10-21	23.44	23.60	22.61	23.53	1195509
2016-10-24	23.90	23.90	23.19	23.82	1903714
2016-10-25	23.63	24.13	23.24	23.37	2043978
2016-10-26	23.11	23.11	21.49	21.60	3758420
2016-10-27	20.44	22.06	20.22	20.69	3387344
2016-10-28	20.63	21.12	19.83	20.25	3185051
2016-10-31	20.33	20.42	19.70	19.71	2863571
2016-11-01	20.65	20.95	18.86	19.12	6434795
2016-11-02	18.69	19.34	18.59	18.80	3527607
2016-11-03	18.86	19.19	17.47	17.47	3948671
2016-11-04	17.47	18.10	17.03	17.75	4527684
2016-11-07	18.62	20.43	18.56	19.82	4461635
2016-11-08	19.65	20.47	19.13	20.27	3541735
2016-11-09	14.57	15.82	14.51	15.21	17393495
2016-11-10	15.62	15.75	14.46	14.51	10306163
2016-11-11	14.80	14.87	14.06	14.55	8888459
2016-11-14	14.95	16.64	14.88	16.40	9358114
2016-11-15	16.66	16.68	15.90	16.50	3757725
2016-11-16	16.50	16.66	16.13	16.42	3183589
2016-11-17	16.50	17.29	16.50	17.24	2999519
2016-11-18	17.36	17.66	16.79	16.87	3743912
2016-11-21	16.89	17.51	16.85	17.01	2274526
2016-11-22	16.61	16.80	16.00	16.14	3398446
2016-11-23	15.93	16.39	15.70	16.26	1666110
2016-11-25	16.30	16.49	16.06	16.22	651020
2016-11-28	16.22	16.22	15.36	15.41	2567494
2016-11-29	15.25	15.42	14.71	14.99	3615368
2016-11-30	15.13	15.33	14.79	15.23	2260284
2016-12-01	15.23	15.79	15.14	15.18	2396500
2016-12-02	15.24	15.87	15.01	15.05	2474522
2016-12-05	15.21	15.47	15.15	15.35	1896968
2016-12-06	15.49	15.62	15.05	15.43	1482613
2016-12-07	15.40	15.50	14.93	14.96	2271153
2016-12-08	15.17	15.26	14.71	15.24	2693216
2016-12-09	15.30	15.35	15.01	15.18	1539920
2016-12-12	15.24	16.08	15.05	15.13	2945936
2016-12-13	15.21	15.45	14.66	15.03	5256540
2016-12-14	14.97	15.08	14.30	14.38	3335301
2016-12-15	14.38	14.81	14.36	14.70	1773213
2016-12-16	14.79	15.14	14.61	15.13	3227254
2016-12-19	15.05	15.27	14.86	14.98	1946717
2016-12-20	15.13	15.38	14.75	14.79	2466981
2016-12-21	14.90	15.01	14.51	14.88	2068997
2016-12-22	14.89	15.31	14.75	14.79	2128839
2016-12-23	14.85	15.34	14.82	15.24	2381972
2016-12-27	15.23	15.39	15.01	15.02	1154879
2016-12-28	15.09	15.28	14.50	14.71	2535792
2016-12-29	14.65	15.23	14.57	15.00	3477790
2016-12-30	15.03	15.10	14.78	14.84	2342098
2017-01-03	14.98	15.40	14.73	15.40	2577433
2017-01-04	16.30	16.85	15.75	16.75	4695624
2017-01-05	16.60	16.90	16.28	16.60	2527091
2017-01-06	16.60	16.81	16.21	16.40	2492720
2017-01-09	16.38	17.50	16.26	17.25	4944208
2017-01-10	17.22	17.69	16.94	17.52	3265663
2017-01-11	17.59	18.33	17.54	18.02	4386447
2017-01-12	18.02	18.14	17.84	18.09	2908092
2017-01-13	18.13	18.49	18.06	18.22	3034531
2017-01-17	18.22	19.64	18.03	18.99	4845437
2017-01-18	18.97	19.03	18.29	18.44	4744728
2017-01-19	18.29	18.29	17.91	18.05	2796102
2017-01-20	18.04	18.27	17.96	18.10	1716994
2017-01-23	17.95	18.27	17.51	18.20	3550442
2017-01-24	18.20	18.36	17.69	18.28	2258458
2017-01-25	18.38	18.89	18.34	18.39	1874027
2017-01-26	18.35	18.55	18.29	18.35	1873800
2017-01-27	18.29	18.38	17.79	18.29	2395526
2017-01-30	18.16	18.21	17.25	17.38	3580549
2017-01-31	17.55	17.77	17.18	17.59	2245857
2017-02-01	17.64	18.24	17.61	18.13	1920100
2017-02-02	17.97	18.12	17.78	17.79	2331330
2017-02-03	17.91	18.35	17.88	18.34	1939822
2017-02-06	18.35	18.51	18.12	18.38	2347971
2017-02-07	18.37	18.43	18.02	18.06	1435939
2017-02-08	17.99	18.42	17.81	18.34	1502148
2017-02-09	18.34	19.01	18.34	18.97	1884302
2017-02-10	19.11	19.13	18.78	18.97	1135417
2017-02-13	19.12	19.15	18.81	19.00	1169760
2017-02-14	18.98	19.34	18.89	19.24	1318240
2017-02-15	19.37	19.88	19.20	19.86	2009234
2017-02-16	19.87	20.00	19.33	19.48	1967889
2017-02-17	19.40	19.44	18.91	19.37	1553382
2017-02-21	19.92	20.91	19.90	20.80	3579997
2017-02-22	20.80	20.95	20.53	20.65	1328249
2017-02-23	20.75	20.86	20.42	20.79	1482918
2017-02-24	21.05	22.22	20.88	21.99	4659625
2017-02-27	21.99	22.72	21.77	22.67	4338975
2017-02-28	19.96	20.04	19.00	19.30	11547651
2017-03-01	19.20	19.55	18.10	18.99	5136188
2017-03-02	18.95	19.31	18.67	19.12	2691260
2017-03-03	19.32	21.07	19.18	20.99	6053410
2017-03-06	21.16	21.39	20.24	20.81	3618183
2017-03-07	20.46	20.73	19.11	19.33	7728194
2017-03-08	19.33	20.12	19.33	19.62	4547532
2017-03-09	19.57	20.75	19.51	20.29	4123986
2017-03-10	20.28	20.46	18.79	19.22	6299315
2017-03-13	19.26	19.47	18.56	18.63	3108576
2017-03-14	18.37	18.37	17.47	18.02	3686734
2017-03-15	18.10	18.40	17.72	18.24	2697799
2017-03-16	18.31	18.55	17.75	18.00	2125826
2017-03-17	17.90	18.16	17.80	17.95	2571061
2017-03-20	17.90	17.99	17.34	17.52	3078147
2017-03-21	17.60	17.72	16.40	16.44	4158322
2017-03-22	16.35	16.42	15.68	16.36	3677437
2017-03-23	16.45	17.23	16.35	17.02	6255827
2017-03-24	17.41	18.56	17.26	18.28	7682053
2017-03-27	18.66	19.74	18.30	18.54	8801855
2017-03-28	18.37	18.48	17.54	18.35	4365695
2017-03-29	18.26	18.57	17.84	17.93	2622873
2017-03-30	17.92	18.24	17.72	18.18	1522170
2017-03-31	18.18	18.24	17.64	17.71	1845839
2017-04-03	17.76	17.86	17.22	17.43	1666516
2017-04-04	17.36	17.36	16.50	16.99	3664343
2017-04-05	17.24	17.98	17.24	17.53	4276586
2017-04-06	17.52	17.59	17.21	17.47	2021221
2017-04-07	17.47	17.47	17.03	17.17	2163581
2017-04-10	17.17	17.59	17.10	17.37	2105474
2017-04-11	17.36	17.38	17.06	17.20	1960158
2017-04-12	17.12	17.63	17.04	17.61	2559860
2017-04-13	17.58	17.78	17.30	17.48	2207293
2017-04-17	17.15	17.18	15.83	16.08	6836303
2017-04-18	15.85	16.00	15.34	15.70	4096610
2017-04-19	15.79	15.99	15.44	15.48	2565726
2017-04-20	15.51	15.51	14.66	14.99	5874335
2017-04-21	15.01	15.67	14.83	15.35	5431703
2017-04-24	15.59	15.69	15.36	15.41	2983572
2017-04-25	15.54	15.68	15.34	15.60	2611031
2017-04-26	15.76	16.13	15.37	15.55	4656375
2017-04-27	15.56	15.67	15.13	15.47	3392843
2017-04-28	15.33	15.74	15.24	15.67	3659828
2017-05-01	15.58	15.91	15.29	15.35	6221309
2017-05-02	17.48	19.08	17.09	18.66	16933351
2017-05-03	18.63	19.05	17.26	17.34	6296433
2017-05-04	17.01	18.12	16.77	17.66	5824699
2017-05-05	17.71	18.10	17.51	17.83	2801351
2017-05-08	17.88	17.96	17.50	17.90	3818526
2017-05-09	17.94	18.13	17.49	17.50	2786031
2017-05-10	17.48	18.44	17.38	18.16	2597520
2017-05-11	18.11	18.39	17.64	18.29	2235062
2017-05-12	18.30	18.38	17.74	18.08	1191388
2017-05-15	18.15	18.26	17.65	18.24	3614691
2017-05-16	18.43	18.43	17.69	17.73	2042307
2017-05-17	17.60	18.03	17.23	17.27	2249163
2017-05-18	17.20	17.34	16.85	16.98	2047616
2017-05-19	17.14	17.97	17.03	17.56	2283902
2017-05-22	17.57	17.72	17.22	17.32	1609677
2017-05-23	17.32	17.60	17.22	17.51	2051728
2017-05-24	17.43	17.54	17.16	17.28	1287876
2017-05-25	17.35	17.72	17.25	17.59	1328662
2017-05-26	17.40	17.48	16.98	17.45	2280129
2017-05-30	17.32	17.73	17.27	17.44	1314796
2017-05-31	17.43	17.43	16.41	16.54	4631744
2017-06-01	16.64	17.57	16.54	17.36	2175310
2017-06-02	17.46	17.67	17.05	17.23	3037047
2017-06-05	17.30	17.36	16.45	16.67	2185656
2017-06-06	17.40	17.50	16.90	17.01	2352149
2017-06-07	17.50	17.83	17.17	17.56	3345592
2017-06-08	17.53	17.80	17.22	17.64	1833779
2017-06-09	17.60	18.24	17.42	17.96	2033917
2017-06-12	17.99	18.50	17.99	18.28	2399861
2017-06-13	18.37	18.76	18.28	18.55	1344485
2017-06-14	18.67	19.02	18.43	18.88	1879184
2017-06-15	18.76	18.94	18.23	18.31	1754417
2017-06-16	18.28	18.29	17.80	18.21	2019752
2017-06-19	18.23	18.63	17.86	18.62	2079619
2017-06-20	18.60	18.61	17.98	18.06	1603368
2017-06-21	18.05	18.53	17.46	17.68	2202304
2017-06-22	17.63	19.26	17.54	18.90	6703400
2017-06-23	19.28	19.35	18.33	18.52	10199278
2017-06-26	18.55	19.27	18.33	18.77	2682333
2017-06-27	18.88	19.74	18.88	19.09	3657423
2017-06-28	19.21	19.70	19.05	19.67	2406085
2017-06-29	19.69	20.00	19.17	19.46	3150427
2017-06-30	19.35	19.62	19.15	19.34	1667540
2017-07-03	19.42	19.42	19.06	19.22	729576
2017-07-05	19.22	19.30	18.79	19.11	1527776
2017-07-06	19.00	19.00	18.19	18.24	2817505
2017-07-07	18.27	18.78	17.91	18.65	1776325
2017-07-10	18.58	19.24	18.24	19.14	2361904
2017-07-11	19.08	19.29	18.66	18.90	1820883
2017-07-12	19.00	19.37	18.75	19.21	2274405
2017-07-13	19.29	19.29	18.90	18.99	1557044
2017-07-14	18.94	19.26	18.84	19.09	905195
2017-07-17	19.08	19.22	18.86	18.98	1141614
2017-07-18	19.39	19.51	18.80	19.20	3377054
2017-07-19	19.20	20.03	19.08	19.91	2577723
2017-07-20	19.91	20.71	19.88	20.67	4081150
2017-07-21	20.75	20.88	20.51	20.65	2421761
2017-07-24	20.67	21.19	20.57	21.11	1960806
2017-07-25	20.34	20.45	19.25	19.52	4799646
2017-07-26	19.22	19.27	18.30	19.06	4694952
2017-07-27	18.08	18.35	17.56	17.76	4498956
2017-07-28	17.75	18.22	17.25	17.78	3243064
2017-07-31	17.75	17.75	17.34	17.35	2473186
2017-08-01	17.50	17.66	17.08	17.32	2285966
2017-08-02	17.22	17.37	16.64	16.80	2880784
2017-08-03	16.67	17.03	16.56	16.90	2413008
2017-08-04	16.96	17.03	16.62	16.77	2636471
2017-08-07	16.49	16.77	16.33	16.69	4051825
2017-08-08	15.60	15.64	14.27	14.28	12914989
2017-08-09	14.06	14.26	13.31	13.53	10115628
2017-08-10	13.36	13.69	13.21	13.39	6744719
2017-08-11	13.28	14.42	13.22	14.05	8988806
2017-08-14	14.14	14.19	12.98	13.03	8634052
2017-08-15	13.14	13.26	12.78	13.07	5449821
2017-08-16	13.11	13.24	12.90	12.92	2761192
2017-08-17	12.84	13.09	12.54	12.65	3200615
2017-08-18	13.46	14.65	13.25	14.45	12079290
2017-08-21	15.19	17.47	15.00	16.56	18582148
2017-08-22	16.41	16.67	15.38	15.58	6684204
2017-08-23	15.48	16.20	15.36	16.18	3314564
2017-08-24	16.16	16.93	16.16	16.50	3366393
2017-08-25	16.49	16.56	16.13	16.50	2601625
2017-08-28	16.60	17.63	16.56	17.48	7118851
2017-08-29	17.31	17.63	16.85	17.62	3642939
2017-08-30	17.60	17.60	16.96	17.21	4729884
2017-08-31	17.25	17.77	17.00	17.17	3890977
2017-09-01	17.51	18.16	16.91	18.12	5345962
2017-09-05	18.01	18.12	17.60	17.69	3883216
2017-09-06	17.86	17.89	16.77	17.15	4752054
2017-09-07	17.09	17.66	16.88	16.95	4192893
2017-09-08	16.86	16.92	16.46	16.60	4178226
2017-09-11	16.69	17.51	16.69	17.18	3580124
2017-09-12	17.20	17.50	16.98	17.15	3059416
2017-09-13	17.14	17.31	16.19	16.24	7793536
2017-09-14	17.44	17.56	16.51	17.16	10112079
2017-09-15	17.17	17.23	16.50	16.73	5472486
2017-09-18	16.64	16.77	15.38	15.72	6108313
2017-09-19	15.71	15.78	15.42	15.61	3022238
2017-09-20	15.67	15.83	15.36	15.57	3345979
2017-09-21	15.65	15.93	15.46	15.92	2317880
2017-09-22	15.80	16.53	15.70	16.32	3855177
2017-09-25	15.87	16.33	15.25	15.39	3298879
2017-09-26	15.57	15.97	15.33	15.51	2354178
2017-09-27	15.56	15.84	15.44	15.65	2971771
2017-09-28	15.62	15.99	15.59	15.94	2524734
2017-09-29	15.90	16.65	15.90	16.43	2663076
2017-10-02	16.47	16.92	16.40	16.75	2544653
2017-10-03	16.68	16.72	16.24	16.52	1864997
2017-10-04	16.59	16.59	15.60	15.69	2298197
2017-10-05	15.65	15.87	15.57	15.63	1258044
2017-10-06	15.51	15.99	15.51	15.65	1714450
2017-10-09	15.45	15.56	14.80	14.88	31658463
2017-10-10	14.71	15.04	14.37	14.40	2112568
2017-10-11	14.37	14.88	14.36	14.50	1987398
2017-10-12	14.43	14.49	13.85	13.86	3182764
2017-10-13	12.52	13.49	12.25	13.15	5729023
2017-10-16	12.98	13.11	12.75	12.91	2997290
2017-10-17	12.96	13.81	12.77	13.60	6386877
2017-10-18	13.58	13.75	12.90	12.97	4029199
2017-10-19	12.75	13.38	12.75	13.35	4186096
2017-10-20	13.28	14.68	13.28	14.66	6337543
2017-10-23	14.68	14.96	14.31	14.69	3013019
2017-10-24	14.35	14.71	14.10	14.28	3471116
2017-10-25	14.15	14.27	13.80	14.17	3522495
2017-10-26	14.00	14.33	12.72	12.87	8396677
2017-10-27	14.11	14.83	13.25	13.37	6076981
2017-10-30	13.29	13.92	13.03	13.86	3146696
2017-10-31	13.83	14.37	13.83	14.28	4312910
2017-11-01	14.09	14.41	13.90	14.35	2252590
2017-11-02	14.34	14.60	13.81	13.84	3031020
2017-11-03	13.74	13.94	13.06	13.08	4433623
2017-11-06	13.11	13.13	12.49	12.65	5919266
2017-11-07	13.28	13.88	12.78	13.21	7051689
2017-11-08	13.22	13.68	12.91	13.63	3137188
2017-11-09	13.18	13.54	13.04	13.50	1943199
2017-11-10	13.50	13.96	13.50	13.82	3128427
2017-11-13	13.66	13.89	13.42	13.81	2047188
2017-11-14	13.79	13.79	13.11	13.67	3843361
2017-11-15	13.58	13.58	12.93	13.23	2255183
2017-11-16	13.39	13.74	13.31	13.60	3113814
2017-11-17	13.58	13.67	12.96	13.24	3650777
2017-11-20	13.26	13.50	13.02	13.17	1592024
2017-11-21	13.26	13.35	12.93	13.34	2044701
2017-11-22	13.34	13.89	13.34	13.50	2194735
2017-11-24	13.54	13.80	13.35	13.73	1140270
2017-11-27	13.70	14.08	13.67	13.87	3201709
2017-11-28	13.88	13.91	13.24	13.31	2554806
2017-11-29	13.37	14.21	13.33	14.00	5279486
2017-11-30	14.25	14.67	13.58	14.10	4350422
2017-12-01	14.04	14.26	13.44	13.50	3803874
2017-12-04	13.60	13.82	13.07	13.11	3252007
2017-12-05	13.16	13.34	12.89	13.03	2666290
2017-12-06	13.03	13.24	12.45	13.23	4751632
2017-12-07	12.96	13.44	12.68	13.23	4019462
2017-12-08	13.26	13.44	13.07	13.33	3204815
2017-12-11	13.33	14.16	13.33	13.74	3618382
2017-12-12	14.55	15.27	14.32	14.91	7684962
2017-12-13	14.89	15.28	14.51	14.82	3450733
2017-12-14	14.45	14.74	14.03	14.06	2840367
2017-12-15	14.10	14.38	14.04	14.34	2631698
2017-12-18	14.41	14.86	14.29	14.74	2095052
2017-12-19	15.01	15.84	14.94	15.03	3630441
2017-12-20	14.68	15.08	14.52	14.62	3354106
2017-12-21	14.62	15.20	14.62	15.11	2183683
2017-12-22	15.00	15.18	14.88	15.13	966977
2017-12-26	15.15	15.54	15.00	15.03	1057992
2017-12-27	15.03	15.16	14.84	14.93	1194074
2017-12-28	14.98	15.24	14.93	15.21	1185366
2017-12-29	15.25	15.49	15.10	15.16	1328746
2018-01-02	15.25	16.06	15.22	15.99	2841746
2018-01-03	15.99	16.09	15.45	15.56	2092469
2018-01-04	15.49	15.62	15.28	15.36	1457525
2018-01-05	15.38	15.46	15.06	15.44	1610207
2018-01-08	15.33	15.37	14.50	14.95	2395023
2018-01-09	14.99	15.22	14.75	15.11	1352543
2018-01-10	15.01	15.05	14.63	14.77	1634671
2018-01-11	14.81	15.66	14.81	15.43	1868639
2018-01-12	15.40	16.39	15.40	16.25	5472117
2018-01-16	16.09	16.42	15.84	16.20	2546702
2018-01-17	16.28	16.49	16.03	16.38	1865801
2018-01-18	16.33	16.49	15.99	16.28	1738513
2018-01-19	16.28	17.26	16.13	17.24	3899194
2018-01-22	17.41	18.10	17.40	18.10	5351120
2018-01-23	17.97	18.13	17.64	17.96	2513093
2018-01-24	18.04	18.36	17.88	18.29	2325014
2018-01-25	18.46	18.50	18.08	18.44	1716175
2018-01-26	18.60	19.04	18.26	18.97	2606805
2018-01-29	19.00	19.55	18.87	19.14	3557567
2018-01-30	19.15	19.69	18.75	19.61	3395214
2018-01-31	19.61	19.61	18.77	18.88	2213560
2018-02-01	18.77	19.23	18.48	19.02	1312703
2018-02-02	18.82	18.82	17.99	18.26	1728515
2018-02-05	18.14	18.52	17.55	17.61	1928309
2018-02-06	17.15	18.44	16.95	18.28	2555914
2018-02-07	18.19	18.54	18.09	18.30	1412692
2018-02-08	18.35	18.84	17.49	17.60	2180944
2018-02-09	17.72	18.24	16.94	18.03	2541340
2018-02-12	18.11	18.98	17.64	18.75	3622063
2018-02-13	18.57	18.85	18.09	18.49	1820138
2018-02-14	18.01	18.86	17.93	18.72	1984013
2018-02-15	18.85	19.75	18.59	19.49	2448316
2018-02-16	19.53	19.94	19.25	19.50	2787850
2018-02-20	19.30	19.73	19.25	19.36	1024368
2018-02-21	19.31	19.88	19.25	19.38	1487547
2018-02-22	19.57	19.71	18.96	19.10	1218243
2018-02-23	19.20	19.52	18.68	19.28	1396896
2018-02-26	19.27	19.34	18.86	19.07	1654669
2018-02-27	20.74	22.00	20.51	20.77	8378031
2018-02-28	21.45	21.50	20.56	20.60	4623722
2018-03-01	20.75	21.39	20.41	21.05	3040224
2018-03-02	20.97	22.02	20.46	21.93	3232948
2018-03-05	21.94	21.97	21.24	21.35	2543072
2018-03-06	21.45	22.67	21.45	22.64	3569566
2018-03-07	22.38	23.71	22.34	23.52	3442460
2018-03-08	23.52	24.20	23.44	23.84	2400124
2018-03-09	24.00	24.26	23.82	24.18	2667555
2018-03-12	24.25	24.73	24.10	24.67	2561764
2018-03-13	24.83	24.89	23.89	24.16	1836807
2018-03-14	24.24	24.87	24.13	24.42	2950316
2018-03-15	24.53	24.98	24.41	24.80	1512888
2018-03-16	24.87	24.95	23.97	24.62	2316539
2018-03-19	24.85	25.24	24.57	25.12	1912108
2018-03-20	25.07	25.17	23.97	24.20	2948724
2018-03-21	24.25	24.89	24.14	24.47	1522124
2018-03-22	24.34	24.79	24.06	24.07	1702532
2018-03-23	24.50	25.13	24.31	24.77	2281466
2018-03-26	24.95	25.00	24.35	24.82	2349673
2018-03-27	24.87	25.04	23.73	23.88	2468211
2018-03-28	23.89	24.42	23.69	23.83	2343202
2018-03-29	24.06	24.47	23.50	24.25	3337201
2018-04-02	24.16	24.34	22.90	23.19	2239689
2018-04-03	23.21	24.30	23.21	24.00	1808833
2018-04-04	23.58	24.33	23.58	23.95	1808827
2018-04-05	24.15	24.86	23.99	24.43	1748026
2018-04-06	24.19	24.46	23.52	23.69	1858536
2018-04-09	23.91	24.22	23.74	23.74	1206045
2018-04-10	23.92	24.11	22.88	22.90	2925421
2018-04-11	22.79	23.57	22.78	22.97	1934633
2018-04-12	23.04	23.73	22.85	22.95	1847805
2018-04-13	23.47	24.39	23.35	23.71	2101216
2018-04-16	23.71	24.17	23.42	24.03	1012625
2018-04-17	23.84	24.32	23.34	24.08	1404245
2018-04-18	24.18	25.00	24.16	24.51	1639325
2018-04-19	24.53	24.70	23.78	24.47	1028072
2018-04-20	24.45	24.51	24.02	24.09	1100067
2018-04-23	24.05	24.19	23.54	24.05	1379414
2018-04-24	24.20	24.73	23.77	23.92	1014483
2018-04-25	23.79	24.57	23.54	24.47	1599664
2018-04-26	23.75	23.98	22.66	23.28	2937537
2018-04-27	23.33	25.00	23.31	24.27	2945315
2018-04-30	24.34	24.80	23.77	23.94	2317219
2018-05-01	25.10	29.51	24.83	28.52	11328217
2018-05-02	28.86	31.75	28.85	31.29	7889905
2018-05-03	31.11	31.94	30.41	31.69	2382112
2018-05-04	31.67	32.11	31.04	31.12	2134215
2018-05-07	31.55	32.17	31.17	31.87	2097556
2018-05-08	31.80	32.73	30.94	31.31	2260920
2018-05-09	31.47	32.56	31.02	32.44	1600364
2018-05-10	32.37	32.72	32.10	32.57	1465726
2018-05-11	32.59	32.94	31.98	32.68	1053178
2018-05-14	32.66	33.16	32.48	32.95	1459629
2018-05-15	32.84	33.33	32.57	33.09	1190276
2018-05-16	33.15	33.67	32.87	33.50	968308
2018-05-17	33.46	34.16	32.88	33.75	1439384
2018-05-18	33.96	34.06	33.26	33.33	985811
2018-05-21	33.51	33.83	33.22	33.80	620354
2018-05-22	33.77	34.00	32.83	33.08	829948
2018-05-23	32.72	33.30	32.25	33.15	3397190
2018-05-24	33.10	33.78	33.00	33.70	1635915
2018-05-25	33.84	34.80	33.76	34.47	1804663
2018-05-29	34.43	35.49	34.03	35.34	2428930
2018-05-30	35.43	37.52	35.40	36.71	3238459
2018-05-31	36.65	36.76	34.92	35.43	2365200
2018-06-01	35.53	35.79	34.33	35.23	1607671
2018-06-04	35.23	35.77	34.64	35.47	1048708
2018-06-05	35.45	36.32	35.45	35.97	1230749
2018-06-06	36.04	36.40	35.66	36.39	1226048
2018-06-07	36.53	36.77	35.90	36.20	1128463
2018-06-08	36.00	37.54	36.00	36.81	1573421
2018-06-11	36.85	38.81	36.85	38.35	2630583
2018-06-12	38.37	38.47	37.14	37.74	1534350
2018-06-13	37.92	38.18	36.91	36.97	1072975
2018-06-14	37.04	37.55	36.21	36.56	1201888
2018-06-15	36.49	37.11	36.08	36.31	1652251
2018-06-18	36.15	37.55	36.15	36.74	910366
2018-06-19	36.49	36.79	35.41	36.77	771029
2018-06-20	36.77	37.63	36.52	37.58	1033547
2018-06-21	37.76	38.21	37.19	37.42	789645
2018-06-22	37.66	37.91	36.10	36.60	1851667
2018-06-25	36.55	36.72	35.68	36.25	1040388
2018-06-26	36.18	37.25	36.18	37.22	1295278
2018-06-27	37.17	37.40	34.18	34.31	1956919
2018-06-28	33.92	34.71	33.13	34.61	1767537
2018-06-29	33.00	33.72	32.11	33.57	3217964
2018-07-02	33.37	33.91	32.82	33.87	887823
2018-07-03	33.91	34.55	33.52	34.51	639744
2018-07-05	34.51	34.85	34.17	34.58	2249465
2018-07-06	34.76	35.51	34.61	35.41	1353652
2018-07-09	35.21	35.76	34.74	35.50	1289940
2018-07-10	35.70	36.33	35.46	35.54	599910
2018-07-11	35.34	35.90	34.59	34.70	1095658
2018-07-12	35.28	35.28	33.93	34.24	1052755
2018-07-13	34.35	34.76	34.14	34.24	765006
2018-07-16	34.39	34.72	34.11	34.30	714596
2018-07-17	34.19	35.17	34.19	34.94	959114
2018-07-18	34.94	34.95	34.41	34.57	914885
2018-07-19	34.70	35.69	34.22	35.67	1359670
2018-07-20	35.64	35.98	34.88	35.11	887494
2018-07-23	36.79	38.58	36.31	37.84	3388309
2018-07-24	38.03	38.15	36.87	36.91	1476723
2018-07-25	37.39	39.38	37.38	38.85	6663224
2018-07-26	39.05	39.74	38.77	38.88	1632537
2018-07-27	38.96	39.16	36.89	36.94	1821810
2018-07-30	36.85	37.53	36.28	37.43	1173264
2018-07-31	37.39	37.78	36.90	37.63	932179
2018-08-01	37.58	38.11	37.20	37.38	782964
2018-08-02	37.09	38.32	37.09	38.12	714336
2018-08-03	38.09	38.44	37.60	38.41	910772
2018-08-06	38.41	39.39	38.15	38.55	1878658
2018-08-07	37.00	37.00	31.63	32.41	7130071
2018-08-08	32.29	32.30	31.25	32.00	2571577
2018-08-09	31.83	32.52	31.33	32.48	1724660
2018-08-10	32.17	32.59	31.39	32.29	1886054
2018-08-13	32.13	32.67	31.94	32.56	1565554
2018-08-14	32.55	33.27	32.23	33.18	1133562
2018-08-15	33.10	33.54	32.66	33.09	2182246
2018-08-16	33.23	34.04	33.03	33.31	1351220
2018-08-17	33.38	34.05	32.95	33.99	1017702
2018-08-20	34.08	34.23	32.31	32.71	2104877
2018-08-21	32.87	33.40	32.46	33.20	1590281
2018-08-22	33.21	33.37	32.82	33.10	987770
2018-08-23	33.14	33.14	31.37	31.99	1402869
2018-08-24	31.98	32.18	31.60	31.88	828766
2018-08-27	31.97	32.44	31.54	31.71	1472921
2018-08-28	31.74	32.35	31.67	32.21	1033490
2018-08-29	32.36	32.95	32.14	32.86	848441
2018-08-30	32.70	32.79	32.13	32.46	891512
2018-08-31	32.29	33.80	32.29	33.72	957993
2018-09-04	33.68	34.19	32.68	32.83	1267735
2018-09-05	32.85	33.00	31.33	31.71	1702569
2018-09-06	31.71	31.90	31.29	31.34	965349
2018-09-07	31.19	31.78	30.77	30.83	1114170
2018-09-10	30.83	30.90	29.70	29.88	1015428
2018-09-11	29.75	30.21	29.38	29.49	763887
2018-09-12	29.45	29.68	27.98	28.72	1914614
2018-09-13	28.85	29.58	28.60	29.20	1357413
2018-09-14	29.16	29.60	28.51	28.53	755584
2018-09-17	28.84	28.85	28.06	28.38	1065573
2018-09-18	28.32	29.15	28.19	28.35	762676
2018-09-19	28.38	28.53	27.90	28.00	761193
2018-09-20	28.10	28.63	28.00	28.51	657152
2018-09-21	28.55	28.89	27.98	28.10	1011375
2018-09-24	28.14	28.71	27.82	28.58	762945
2018-09-25	28.56	28.66	28.05	28.07	636339
2018-09-26	28.03	28.15	27.21	27.43	1592688
2018-09-27	27.44	28.53	27.38	28.37	897845
2018-09-28	28.28	28.77	27.70	28.46	1237502
2018-10-01	28.65	29.09	27.95	28.05	1592120
2018-10-02	28.01	28.13	27.25	27.39	1074543
2018-10-03	27.49	28.34	27.11	28.18	1113129
2018-10-04	28.07	28.24	27.43	27.68	834356
2018-10-05	27.72	28.64	27.43	27.73	1002711
2018-10-08	27.88	28.66	27.25	28.44	1512618
2018-10-09	28.44	29.41	28.29	29.29	1336311
2018-10-10	29.31	29.41	26.76	26.82	1552018
2018-10-11	26.66	27.30	25.38	25.43	1965841
2018-10-12	25.85	26.08	25.07	25.39	1156354
2018-10-15	25.10	25.93	24.92	25.62	4188493
2018-10-16	25.87	26.70	25.48	26.67	1081670
2018-10-17	26.65	26.89	26.06	26.78	789653
2018-10-18	26.72	27.11	26.35	26.69	613350
2018-10-19	26.72	27.00	25.85	26.12	610127
2018-10-22	26.13	26.72	26.00	26.27	826287
2018-10-23	25.74	26.03	24.85	25.91	1145792
2018-10-24	25.91	26.32	24.92	24.94	1347862
2018-10-25	25.11	25.46	24.87	25.06	834595
2018-10-26	24.71	25.35	24.07	24.98	1108167
2018-10-29	25.38	25.93	24.67	25.11	1044635
2018-10-30	25.47	25.57	24.63	25.35	969478
2018-10-31	25.55	26.07	25.31	25.73	966635
2018-11-01	25.89	26.76	25.57	26.68	829821
2018-11-02	26.93	27.89	26.85	27.17	1330890
2018-11-05	27.31	27.33	26.28	27.20	1506441
2018-11-06	25.35	26.57	23.00	24.64	3971669
2018-11-07	25.08	27.05	25.00	26.64	2878502
2018-11-08	26.44	26.98	25.69	26.40	1508495
2018-11-09	26.17	26.95	25.97	26.29	991554
2018-11-12	26.20	26.65	25.35	25.73	1279404
2018-11-13	25.68	25.88	23.12	23.83	3282029
2018-11-14	24.16	24.47	23.44	23.74	988256
2018-11-15	23.51	24.01	23.11	23.75	1090867
2018-11-16	23.48	23.76	23.12	23.49	1421835
2018-11-19	23.56	23.61	22.30	22.42	1343449
2018-11-20	22.00	22.45	21.63	21.82	989715
2018-11-21	21.93	22.74	21.93	22.55	860044
2018-11-23	22.43	22.91	22.43	22.47	272455
2018-11-26	22.72	23.42	22.69	22.93	1369578
2018-11-27	22.79	24.15	22.79	23.99	1911953
2018-11-28	24.01	25.74	24.01	25.63	1373007
2018-11-29	25.61	26.21	25.14	26.07	1335143
2018-11-30	26.06	26.39	25.58	26.07	1786734
2018-12-03	26.53	27.02	26.15	26.92	1361443
2018-12-04	26.72	26.93	24.77	24.81	1649506
2018-12-06	24.36	24.51	23.29	24.01	1375743
2018-12-07	23.92	24.08	22.98	23.32	1033698
2018-12-10	23.36	23.54	22.48	23.40	908853
2018-12-11	23.73	23.89	23.08	23.33	775647
2018-12-12	23.76	24.27	23.25	23.27	845557
2018-12-13	23.49	23.97	22.97	23.44	1608299
2018-12-14	22.93	23.22	21.09	21.24	1829156
2018-12-17	19.66	20.77	19.55	19.80	2803210
2018-12-18	20.13	20.43	19.57	19.98	1831861
2018-12-19	19.91	20.17	19.15	19.26	1372066
2018-12-20	19.09	19.21	18.28	18.39	1550066
2018-12-21	18.27	18.59	17.43	17.54	2766869
2018-12-24	17.37	17.64	16.83	16.85	591205
2018-12-26	16.89	18.08	16.70	18.03	1034975
2018-12-27	17.77	17.85	16.61	17.61	1246115
2018-12-28	17.65	18.03	17.25	17.30	1574306
2018-12-31	17.44	17.58	16.87	17.14	1164872
2019-01-02	16.87	17.79	16.77	17.77	2242020
2019-01-03	17.47	18.15	17.15	17.61	1997179
2019-01-04	17.88	18.64	17.88	18.06	2332532
2019-01-07	18.14	18.87	18.02	18.82	2292906
2019-01-08	19.13	20.46	19.10	20.31	2943678
2019-01-09	20.55	21.52	20.41	21.00	1863845
2019-01-10	20.88	21.53	20.63	21.52	1198783
2019-01-11	21.39	21.74	21.18	21.69	941799
2019-01-14	21.44	21.69	20.91	21.00	1475664
2019-01-15	21.09	22.05	21.00	21.98	1408545
2019-01-16	21.99	22.71	21.87	22.39	1433901
2019-01-17	22.34	22.49	22.13	22.35	816750
2019-01-18	22.60	22.64	21.95	21.99	943093
2019-01-22	21.80	21.84	19.87	20.54	2215223
2019-01-23	20.69	21.29	20.39	20.80	1165242
2019-01-24	20.78	21.80	20.78	21.70	1261891
2019-01-25	21.85	22.45	21.85	22.05	1298428
2019-01-28	21.84	21.88	20.95	20.98	919813
2019-01-29	21.31	21.77	21.08	21.63	1207108
2019-01-30	21.90	22.09	21.52	22.03	797752
2019-01-31	21.96	22.41	21.88	21.99	1038103
2019-02-01	21.88	22.36	21.77	22.10	771840
2019-02-04	22.08	22.36	21.91	22.32	501732
2019-02-05	22.37	23.11	22.36	22.82	1362242
2019-02-06	22.68	23.05	22.11	22.98	1364455
2019-02-07	22.85	23.25	22.57	23.05	951694
2019-02-08	22.97	23.11	22.05	22.74	1594622
2019-02-11	22.75	23.03	22.50	22.92	801354
2019-02-12	23.18	23.49	22.97	23.41	576479
2019-02-13	23.55	23.77	23.22	23.56	537719
2019-02-14	23.34	23.90	22.97	23.84	888636
2019-02-15	24.04	24.50	23.77	24.47	775776
2019-02-19	24.28	24.63	23.88	24.28	1056361
2019-02-20	24.17	24.27	23.83	23.90	763631
2019-02-21	24.09	24.28	23.81	24.01	1294908
2019-02-22	24.05	24.42	23.96	24.16	792108
2019-02-25	24.39	24.91	24.21	24.22	1319946
2019-02-26	28.49	29.79	25.91	26.94	8474052
2019-02-27	27.16	28.27	26.56	28.26	2931279
2019-02-28	28.29	28.99	27.91	28.58	1962916
2019-03-01	28.88	29.78	28.88	29.39	1785906
2019-03-04	29.54	30.00	28.70	29.99	2405655
2019-03-05	29.97	29.98	28.72	28.86	1215475
2019-03-06	28.86	29.27	27.68	27.74	1487247
2019-03-07	27.75	28.27	27.37	27.71	1485927
2019-03-08	27.03	27.38	26.36	27.17	1787327
2019-03-11	27.66	28.01	27.27	27.96	1397633
2019-03-12	28.11	29.55	28.00	29.47	1716234
2019-03-13	29.52	30.00	29.25	29.76	1210364
2019-03-14	29.85	30.40	29.66	30.18	942287
2019-03-15	30.20	30.21	28.91	29.20	2207921
2019-03-18	29.34	29.80	28.92	29.62	743288
2019-03-19	29.84	30.36	29.47	29.80	691200
2019-03-20	29.73	30.17	29.27	29.62	695797
2019-03-21	29.41	30.84	29.40	30.56	876864
2019-03-22	30.13	30.32	29.02	29.13	923209
2019-03-25	29.14	29.31	28.17	29.03	1195243
2019-03-26	28.88	29.18	27.95	28.50	1524039
2019-03-27	28.25	28.73	27.60	28.14	1033776
2019-03-28	28.30	28.89	28.06	28.58	570385
2019-03-29	28.83	29.09	28.57	28.84	905851
2019-04-01	29.00	29.81	28.86	29.76	720286
2019-04-02	29.62	30.00	29.24	29.89	796422
2019-04-03	30.20	30.45	29.79	30.04	602012
2019-04-04	30.04	30.82	29.70	30.71	774964
2019-04-05	30.81	31.64	30.67	31.19	1363279
2019-04-08	30.88	31.04	30.43	30.65	994677
2019-04-09	30.51	31.11	30.26	30.48	740639
2019-04-10	30.85	31.59	30.50	30.73	976147
2019-04-11	30.65	30.96	29.34	29.60	991262
2019-04-12	29.97	30.54	28.74	29.01	1024427
2019-04-15	29.13	29.26	28.44	28.84	699818
2019-04-16	29.23	29.37	25.55	25.59	2167550
2019-04-17	25.59	25.69	22.08	22.95	6778921
2019-04-18	23.10	23.63	22.40	23.41	3129661
2019-04-22	23.24	23.86	22.75	23.18	1668789
2019-04-23	23.32	24.78	23.25	24.34	2188663
2019-04-24	24.35	25.39	24.35	24.45	1594102
2019-04-25	24.21	24.55	23.81	24.34	1110759
2019-04-26	24.30	24.36	23.58	24.25	926470
2019-04-29	24.19	24.30	23.56	23.79	1400365
2019-04-30	24.28	24.66	21.59	21.90	4572880
2019-05-01	21.73	22.26	21.28	21.31	2025042
2019-05-02	21.14	21.38	20.67	21.17	1785901
2019-05-03	21.51	21.58	21.11	21.40	1131146
2019-05-06	21.00	22.83	20.82	22.74	2874598
2019-05-07	22.43	22.88	21.51	21.72	2120347
2019-05-08	21.72	21.72	21.06	21.10	2042211
2019-05-09	20.87	21.08	20.07	20.96	1931652
2019-05-10	20.74	20.84	19.89	20.59	1515360
2019-05-13	20.09	20.47	19.55	20.43	2091674
2019-05-14	20.43	20.64	20.05	20.46	1400393
2019-05-15	20.27	20.96	20.13	20.89	1167931
2019-05-16	20.91	21.38	20.57	20.68	1091262
2019-05-17	20.39	21.21	20.30	20.84	993041
2019-05-20	20.63	21.57	20.48	21.45	1487840
2019-05-21	21.72	23.00	21.61	22.87	2682137
2019-05-22	22.60	23.03	22.26	22.86	1594503
2019-05-23	22.50	22.53	21.05	21.34	1942194
2019-05-24	21.12	22.22	21.02	22.00	1176172
2019-05-28	21.94	22.54	21.72	21.88	1320507
2019-05-29	21.51	21.52	19.80	19.97	1925874
2019-05-30	20.01	20.52	19.88	20.44	1543511
2019-05-31	20.06	20.58	19.39	19.96	1712421
2019-06-03	19.94	20.44	19.82	20.17	1176573
2019-06-04	20.50	21.29	20.45	21.07	1359788
2019-06-05	21.20	21.30	20.58	21.08	1138180
2019-06-06	21.14	21.32	20.51	20.70	866151
2019-06-07	20.81	21.47	20.81	20.99	736056
2019-06-10	21.07	21.81	21.07	21.48	745905
2019-06-11	21.61	21.68	20.62	20.95	1214159
2019-06-12	20.94	20.94	20.26	20.65	1212283
2019-06-13	20.78	21.20	20.55	21.19	895238
2019-06-14	21.20	21.33	20.90	20.99	531274
2019-06-17	20.92	21.33	20.67	21.19	908797
2019-06-18	21.29	21.98	21.18	21.26	728080
2019-06-19	21.28	21.49	21.00	21.23	999569
2019-06-20	21.59	21.84	20.75	20.82	1348622
2019-06-21	20.52	20.97	19.87	20.65	1658946
2019-06-24	20.69	20.94	19.56	20.12	2189763
2019-06-25	20.10	21.26	19.88	20.41	1868192
2019-06-26	20.33	20.66	19.47	20.02	1511065
2019-06-27	20.10	20.75	20.02	20.31	1553576
2019-06-28	20.29	20.85	20.10	20.66	3969315
2019-07-01	20.91	21.01	19.56	19.60	3110873
2019-07-02	19.61	19.71	18.93	19.29	1542081
2019-07-03	19.46	19.55	19.16	19.39	634250
2019-07-05	19.29	19.56	19.14	19.35	856297
2019-07-08	19.36	19.36	18.83	18.99	1500070
2019-07-09	18.70	19.00	18.20	18.55	1502743
2019-07-10	18.68	19.16	18.68	19.00	1835276
2019-07-11	19.25	19.40	18.77	19.13	1530230
2019-07-12	19.03	19.56	18.89	19.48	1171385
2019-07-15	19.56	19.57	19.05	19.43	899450
2019-07-16	19.30	19.68	19.02	19.07	919524
2019-07-17	19.01	19.10	18.48	18.54	1433453
2019-07-18	18.49	18.84	18.19	18.58	796111
2019-07-19	18.49	18.73	18.06	18.08	1064461
2019-07-22	18.15	18.31	17.55	17.57	1612580
2019-07-23	17.59	17.66	17.18	17.57	1705874
2019-07-24	18.65	20.25	17.32	20.13	5634770
2019-07-25	20.03	20.04	18.84	19.75	4446848
2019-07-26	20.13	22.13	20.13	22.01	2805976
2019-07-29	22.38	23.86	22.05	23.58	3935528
2019-07-30	22.48	23.85	22.00	23.84	2257289
2019-07-31	23.83	24.34	23.23	23.57	1501586
2019-08-01	23.50	23.61	22.61	22.93	1673535
2019-08-02	22.71	23.27	21.81	22.35	1189697
2019-08-05	21.92	22.24	21.59	22.10	1190310
2019-08-06	22.90	23.26	21.03	21.51	2130299
2019-08-07	21.23	21.30	20.38	21.17	1374636
2019-08-08	21.30	21.72	20.94	21.62	1170884
2019-08-09	21.64	21.69	20.82	21.24	832333
2019-08-12	21.24	21.24	20.50	20.56	675894
2019-08-13	20.55	21.38	20.37	21.20	1078614
2019-08-14	20.77	20.94	19.52	19.56	1330564
2019-08-15	19.54	19.61	18.88	18.99	1123466
2019-08-16	19.23	20.57	19.19	20.34	1471221
2019-08-19	20.79	21.23	20.57	20.92	1216555
2019-08-20	20.83	21.16	20.36	20.61	805737
2019-08-21	20.88	21.38	20.71	21.21	893798
2019-08-22	21.37	21.63	21.12	21.18	947819
2019-08-23	21.04	21.57	20.65	20.74	1095851
2019-08-26	21.10	21.42	20.92	21.41	1090484
2019-08-27	21.54	21.78	20.11	20.13	1515843
2019-08-28	20.03	20.51	19.80	20.43	1685556
2019-08-29	20.64	21.30	20.59	21.08	858190
2019-08-30	21.23	21.80	21.08	21.65	788051
2019-09-03	21.25	21.78	20.80	20.89	1136274
2019-09-04	21.15	21.34	20.30	20.59	1033203
2019-09-05	20.83	21.02	20.05	20.20	1549644
2019-09-06	20.30	20.40	19.37	19.78	1971242
2019-09-09	19.94	22.44	19.84	22.40	2705338
2019-09-10	22.28	24.24	22.09	24.20	2072393
2019-09-11	24.25	26.18	24.09	26.07	2777966
2019-09-12	25.93	26.44	25.08	25.70	2367984
2019-09-13	26.00	26.88	25.15	25.17	1399040
2019-09-16	24.96	25.80	24.74	25.52	924163
2019-09-17	25.68	25.94	24.63	24.98	1577451
2019-09-18	25.01	25.06	24.42	25.00	1412916
2019-09-19	24.91	25.77	24.86	25.17	2155937
2019-09-20	25.27	25.60	25.09	25.33	4190856
2019-09-23	24.90	25.07	23.77	23.98	1429989
2019-09-24	24.04	24.29	22.79	22.85	1483020
2019-09-25	22.70	23.25	22.47	22.73	1747911
2019-09-26	22.70	22.80	21.50	21.71	1366287
2019-09-27	21.85	22.29	21.57	21.82	1045525
2019-09-30	21.85	22.41	21.49	22.12	1140482
2019-10-01	22.27	22.84	21.05	21.40	1289415
2019-10-02	21.12	21.22	19.77	20.57	2189190
2019-10-03	20.36	21.07	20.04	20.94	1060922
2019-10-04	21.04	21.44	20.62	21.42	832729
2019-10-07	21.54	22.05	21.27	21.76	873441
2019-10-08	21.31	21.66	21.01	21.42	844673
2019-10-09	21.70	21.97	21.51	21.65	461172
2019-10-10	21.78	22.25	21.65	22.13	664362
2019-10-11	22.65	23.31	22.42	22.58	1137435
2019-10-14	22.34	22.58	21.67	22.09	464505
2019-10-15	22.33	22.99	22.15	22.62	634592
2019-10-16	22.61	23.11	22.46	22.98	778483
2019-10-17	23.00	23.67	22.84	23.50	550832
2019-10-18	23.63	23.86	23.24	23.81	584919
2019-10-21	24.12	25.08	23.97	24.48	841413
2019-10-22	24.51	25.13	24.30	24.93	501643
2019-10-23	24.98	25.46	24.64	25.06	506362
2019-10-24	25.38	25.44	24.63	24.91	395766
2019-10-25	24.02	25.10	23.61	24.65	976192
2019-10-28	24.81	25.97	24.80	25.34	1424107
2019-10-29	25.74	26.86	25.62	26.70	2280407
2019-10-30	26.70	26.75	25.91	26.39	712386
2019-10-31	26.17	26.36	25.10	25.34	905511
2019-11-01	25.66	26.89	25.60	25.88	1967812
2019-11-04	26.21	27.26	25.87	27.12	1651404
2019-11-05	28.22	28.74	27.30	28.11	3886865
2019-11-06	28.82	29.92	28.51	29.67	2675832
2019-11-07	30.00	30.53	29.59	30.00	1598097
2019-11-08	29.89	30.50	29.66	29.70	1898080
2019-11-11	29.37	30.00	28.89	29.98	882844
2019-11-12	30.10	30.45	29.79	29.90	1128832
2019-11-13	29.46	30.05	29.32	29.65	784338
2019-11-14	29.63	29.92	29.22	29.48	934454
2019-11-15	28.99	30.61	28.88	30.55	1947315
2019-11-18	30.55	31.11	30.30	30.80	1068702
2019-11-19	31.00	32.04	30.96	31.76	1564793
2019-11-20	31.45	32.00	30.91	31.40	1477068
2019-11-21	31.40	31.82	30.87	31.41	1296878
2019-11-22	31.63	31.82	31.34	31.43	970998
2019-11-25	31.76	32.89	31.39	32.51	1670678
2019-11-26	32.36	32.46	31.82	31.92	848153
2019-11-27	32.10	33.08	31.98	33.07	768109
2019-11-29	32.85	33.03	32.16	32.20	350158
2019-12-02	32.42	32.73	31.96	32.64	824533
2019-12-03	32.14	33.31	31.98	33.07	915868
2019-12-04	33.23	33.84	33.18	33.74	888951
2019-12-05	34.00	34.33	33.79	34.27	621846
2019-12-06	34.52	35.63	34.52	35.53	1128351
2019-12-09	36.71	36.99	36.04	36.85	1372878
2019-12-10	36.67	37.37	36.53	37.05	923653
2019-12-11	37.38	37.40	36.43	36.64	794744
2019-12-12	36.63	37.77	36.51	37.21	663025
2019-12-13	36.97	37.85	36.91	37.03	682173
2019-12-16	37.51	38.54	37.22	37.84	945410
2019-12-17	37.54	37.83	37.29	37.59	596587
2019-12-18	38.30	38.73	37.92	37.98	970688
2019-12-19	38.29	38.70	37.94	38.18	803371
2019-12-20	38.25	39.37	38.17	38.75	2463713
2019-12-23	38.88	38.95	38.25	38.45	548411
2019-12-24	38.63	38.63	38.10	38.23	263460
2019-12-26	38.30	38.71	38.21	38.45	452604
2019-12-27	38.47	38.47	37.91	38.25	504296
2019-12-30	38.25	38.31	37.31	37.82	1021390
2019-12-31	37.79	38.28	37.77	38.03	1001075
2020-01-02	38.20	38.36	37.22	38.35	765739
2020-01-03	37.54	38.23	37.23	37.95	837246
2020-01-06	37.37	37.77	36.90	37.51	1382365
2020-01-07	37.76	37.76	36.51	36.85	1382682
2020-01-08	37.05	37.35	36.30	36.77	1087203
2020-01-09	36.78	36.96	36.10	36.27	968862
2020-01-10	36.56	36.56	35.63	36.18	810549
2020-01-13	36.27	36.80	35.73	36.51	2032281
2020-01-14	36.23	37.32	36.11	36.59	1157251
2020-01-15	36.64	37.18	36.38	36.84	1280156
2020-01-16	37.10	37.50	36.81	37.14	1364057
2020-01-17	37.24	37.71	36.55	37.14	1260763
2020-01-21	37.14	37.23	36.01	36.14	888603
2020-01-22	36.36	36.85	36.25	36.39	985335
2020-01-23	36.18	36.71	35.51	36.50	1316418
2020-01-24	36.58	36.67	34.27	34.54	940365
2020-01-27	33.62	34.42	33.59	33.72	903638
2020-01-28	34.23	35.73	34.23	34.85	962035
2020-01-29	34.77	35.12	33.75	34.04	699659
2020-01-30	33.60	34.00	32.40	32.71	886160
2020-01-31	32.31	32.39	31.41	31.64	1276880
2020-02-03	31.87	32.67	31.60	32.02	989475
2020-02-04	33.00	33.31	32.66	32.98	942201
2020-02-05	33.56	35.09	33.43	34.73	935079
2020-02-06	34.88	34.88	33.25	33.32	673339
2020-02-07	33.12	33.41	32.62	33.16	854037
2020-02-10	33.16	33.50	33.04	33.44	365713
2020-02-11	33.79	34.32	33.56	34.21	476006
2020-02-12	34.65	34.88	33.14	33.43	896608
2020-02-13	33.19	34.24	33.02	33.97	860845
2020-02-14	33.97	34.13	33.06	33.40	611965
2020-02-18	33.22	33.34	32.27	33.33	625659
2020-02-19	33.59	33.86	33.19	33.34	1363089
2020-02-20	33.32	33.32	32.21	32.55	1677528
2020-02-21	32.50	34.28	32.50	34.20	1390994
2020-02-24	33.25	33.28	32.32	32.69	1527476
2020-02-25	33.36	34.70	29.05	29.25	3135728
2020-02-26	29.74	30.34	27.63	27.80	2050958
2020-02-27	26.94	28.76	26.02	26.74	2296176
2020-02-28	25.87	26.61	25.32	26.28	2283759
2020-03-02	26.61	28.51	25.63	28.40	2150957
2020-03-03	28.34	29.06	25.40	25.81	2374077
2020-03-04	27.90	29.30	27.36	28.76	2073251
2020-03-05	27.49	28.38	26.24	27.06	2676994
2020-03-06	25.65	25.99	24.54	25.85	2875210
2020-03-09	22.29	23.22	19.03	21.91	2712598
2020-03-10	23.28	23.58	20.06	21.60	2847583
2020-03-11	21.42	21.74	19.45	19.99	3439033
2020-03-12	17.41	18.33	15.93	17.52	3029571
2020-03-13	18.87	18.98	15.07	18.58	3191801
2020-03-16	16.53	18.42	14.45	14.98	3577614
2020-03-17	15.44	15.73	12.63	13.15	4165229
2020-03-18	12.32	12.76	10.00	11.01	3730016
2020-03-19	10.85	14.10	10.00	13.79	3556584
2020-03-20	14.19	16.03	12.55	12.98	4356258
2020-03-23	13.32	14.74	12.90	13.94	3533234
2020-03-24	15.19	15.88	14.02	15.05	4438318
2020-03-25	15.82	19.77	15.30	18.00	5525872
2020-03-26	18.90	21.30	17.08	18.48	4763685
2020-03-27	17.38	18.01	16.10	17.06	3601852
2020-03-30	17.01	17.25	15.61	15.94	2774449
2020-03-31	16.07	16.28	14.04	14.40	3846000
2020-04-01	13.47	13.86	12.60	13.01	4134034
2020-04-02	12.76	14.50	12.50	13.19	2874074
2020-04-03	12.76	13.60	11.67	11.89	3612483
2020-04-06	12.90	13.72	12.44	13.52	4200495
2020-04-07	14.71	16.56	14.09	15.52	4452845
2020-04-08	15.87	20.46	15.80	20.21	7559292
2020-04-09	21.00	22.09	19.37	19.87	4644365
2020-04-13	19.68	20.03	18.04	18.69	2150988
2020-04-14	19.10	20.33	18.80	20.20	2184085
2020-04-15	18.90	19.95	18.20	19.54	1513211
2020-04-16	19.44	20.07	18.55	19.40	1955753
2020-04-17	21.02	22.59	20.60	22.41	3038251
2020-04-20	21.59	21.95	20.35	20.97	2480211
2020-04-21	19.19	21.23	19.19	20.06	1765290
2020-04-22	20.78	20.96	18.55	18.60	1710104
2020-04-23	18.65	19.63	18.28	18.76	1703693
2020-04-24	19.03	19.54	18.48	19.33	1711001
2020-04-27	19.73	20.45	19.32	19.97	2383468
2020-04-28	20.85	21.11	19.42	19.49	2325191
2020-04-29	20.29	21.36	19.79	20.50	2451012
2020-04-30	20.03	20.89	19.25	20.18	2401258
2020-05-01	19.16	19.53	17.11	17.49	2522433
2020-05-04	17.04	18.10	16.68	17.96	1937579
2020-05-05	19.00	20.75	18.80	18.90	3186092
2020-05-06	18.70	18.89	17.00	17.16	3223260
2020-05-07	17.44	18.17	16.86	16.99	2210015
2020-05-08	17.43	19.69	17.26	19.53	3612546
2020-05-11	19.44	19.49	18.34	18.71	2415049
2020-05-12	18.96	19.36	17.60	17.62	2194059
2020-05-13	17.50	17.54	16.22	16.68	3030322
2020-05-14	16.23	17.14	15.19	16.70	2453000
2020-05-15	16.57	17.51	16.31	17.16	1891961
2020-05-18	18.39	20.66	18.34	20.50	3689075
2020-05-19	20.24	21.57	19.27	20.66	2558147
2020-05-20	20.92	22.50	20.85	22.41	2498011
2020-05-21	22.20	23.40	22.19	23.05	2139760
2020-05-22	23.20	23.22	21.84	22.88	1312664
2020-05-26	24.25	24.89	23.37	23.81	2056327
2020-05-27	24.34	24.55	22.87	23.98	1771029
2020-05-28	24.28	24.54	23.03	23.16	1694475
2020-05-29	22.85	22.85	20.77	21.76	2928221
2020-06-01	22.01	22.66	21.68	22.25	1955041
2020-06-02	22.46	22.61	21.56	22.11	1633587
2020-06-03	22.53	22.89	21.44	21.68	2030901
2020-06-04	21.49	22.22	21.14	21.24	1740556
2020-06-05	22.49	24.95	22.49	24.50	3319363
2020-06-08	25.31	26.22	25.31	25.80	2032258
2020-06-09	25.35	25.35	23.84	24.40	1517986
2020-06-10	24.10	24.24	22.01	22.08	2719361
2020-06-11	20.73	21.12	19.13	19.43	2516727
2020-06-12	20.60	21.38	18.75	19.76	2040937
2020-06-15	18.72	21.71	18.28	21.69	2437595
2020-06-16	23.07	23.53	21.18	22.34	2644592
2020-06-17	22.36	22.48	20.86	20.91	2013944
2020-06-18	20.50	21.85	20.20	21.39	1735672
2020-06-19	21.74	22.13	20.30	20.55	2149898
2020-06-22	20.29	20.44	19.53	19.98	1588774
2020-06-23	20.12	20.26	18.68	19.11	2558227
2020-06-24	18.51	18.87	17.46	17.84	3043613
2020-06-25	17.73	18.46	17.13	17.86	4476394
2020-06-26	17.67	17.80	16.99	17.58	6001512
2020-06-29	17.82	18.55	17.17	18.20	1621248
2020-06-30	18.08	18.21	17.28	18.11	1847033
2020-07-01	18.05	18.91	17.93	18.47	1573613
2020-07-02	18.99	19.33	18.11	18.21	1313773
2020-07-06	18.66	18.86	18.05	18.61	1686971
2020-07-07	18.26	18.51	17.67	17.76	1337123
2020-07-08	17.63	18.06	17.07	17.73	1467276
2020-07-09	17.59	17.86	16.21	16.81	1905435
2020-07-10	16.70	17.91	16.39	17.78	1594617
2020-07-13	18.00	19.43	17.85	18.50	2102559
2020-07-14	18.44	19.32	18.20	19.31	1436154
2020-07-15	20.00	21.10	19.81	20.88	1862628
2020-07-16	20.80	22.84	20.18	22.37	3986711
2020-07-17	22.52	22.94	22.04	22.83	1492784
2020-07-20	22.75	23.07	21.34	21.51	1467062
2020-07-21	21.97	23.14	21.82	22.91	1594825
2020-07-22	23.57	25.67	23.32	24.76	2616900
2020-07-23	24.42	25.36	24.11	24.99	1715055
2020-07-24	24.86	25.17	24.25	24.87	1122570
2020-07-27	24.75	24.90	24.02	24.82	1007136
2020-07-28	24.62	25.69	24.29	25.50	1232296
2020-07-29	25.82	27.28	25.73	26.88	2458857
2020-07-30	26.05	27.23	25.61	26.83	1148023
2020-07-31	26.93	27.00	25.64	26.44	1530210
2020-08-03	26.53	26.77	25.95	26.41	1709574
2020-08-04	25.99	26.91	24.22	26.59	3364596
2020-08-05	27.37	29.65	27.35	29.45	2698892
2020-08-06	29.77	30.32	29.16	29.36	1830188
2020-08-07	29.40	29.97	28.44	29.12	1338276
2020-08-10	29.45	30.41	29.27	29.75	1305035
2020-08-11	30.23	30.54	29.15	29.25	1057965
2020-08-12	29.25	29.39	28.44	29.30	1051568
2020-08-13	29.01	29.30	28.11	28.24	1337548
2020-08-14	28.03	29.12	27.54	29.08	1597808
2020-08-17	29.04	29.73	28.66	29.11	636848
2020-08-18	28.99	29.37	27.96	28.14	958303
2020-08-19	28.31	29.37	28.10	28.48	1165367
2020-08-20	27.96	28.06	27.01	27.17	1109898
2020-08-21	26.86	27.32	26.27	26.61	883668
2020-08-24	26.90	28.24	26.63	27.68	1110722
2020-08-25	27.86	27.96	26.58	27.38	922010
2020-08-26	27.33	27.33	25.81	26.21	1060973
2020-08-27	26.37	28.48	26.37	27.89	1563983
2020-08-28	28.03	28.82	27.46	28.81	659100
2020-08-31	28.56	28.84	28.18	28.18	1092410
2020-09-01	27.93	28.63	27.30	28.42	1158159
2020-09-02	28.57	29.88	28.23	29.23	1639475
2020-09-03	29.52	30.15	28.34	29.56	1241280
2020-09-04	30.27	30.54	29.08	30.00	1186552
2020-09-08	29.71	29.71	28.28	28.41	1128970
2020-09-09	28.64	29.32	27.63	29.14	1010123
2020-09-10	29.30	29.80	28.79	28.93	872693
2020-09-11	29.00	29.42	28.23	29.22	932504
2020-09-14	29.28	29.71	29.05	29.58	763418
2020-09-15	29.84	29.97	28.21	28.37	1072545
2020-09-16	28.81	29.67	28.51	28.91	1368273
2020-09-17	28.72	29.97	28.06	29.78	1439430
2020-09-18	29.92	29.92	27.88	28.23	2241033
2020-09-21	25.44	25.52	23.46	24.52	3225166
2020-09-22	24.55	24.89	23.17	23.90	2069672
2020-09-23	23.97	24.18	21.69	21.76	2130517
2020-09-24	21.94	22.97	21.34	21.78	1831327
2020-09-25	21.38	23.10	21.38	22.89	1775072
2020-09-28	23.23	24.10	23.01	23.64	1583646
2020-09-29	23.59	23.81	22.52	23.49	1480964
2020-09-30	23.76	25.21	23.76	24.51	1713296
2020-10-01	24.49	24.94	23.59	24.87	1297998
2020-10-02	24.09	26.07	24.06	25.83	1301324
2020-10-05	26.30	27.91	26.08	27.81	1260326
2020-10-06	28.31	28.41	26.79	26.80	1459114
2020-10-07	27.24	28.48	27.24	27.37	1376779
2020-10-08	27.56	28.39	27.44	28.26	677440
2020-10-09	30.07	30.08	27.80	28.47	1744932
2020-10-12	28.30	28.66	27.21	27.86	846510
2020-10-13	27.39	28.16	26.63	28.05	1175421
2020-10-14	28.08	29.39	28.08	28.48	947676
2020-10-15	27.95	29.39	27.95	29.31	1201609
2020-10-16	29.28	30.04	28.93	28.96	1087833
2020-10-19	29.00	29.29	28.10	28.19	697494
2020-10-20	28.44	29.39	28.06	28.57	1052488
2020-10-21	27.92	28.97	26.00	28.45	2407552
2020-10-22	28.87	29.15	27.37	27.96	1600550
2020-10-23	28.42	29.25	27.65	29.16	1444960
2020-10-26	28.49	29.36	28.00	28.45	1583869
2020-10-27	28.14	28.27	25.63	25.67	1603603
2020-10-28	25.25	25.75	24.57	24.99	1647649
2020-10-29	24.65	25.88	24.22	25.21	940277
2020-10-30	25.07	25.35	24.15	24.54	1361348
2020-11-02	25.22	26.81	25.05	26.74	1262608
2020-11-03	27.49	28.65	27.32	28.04	2147728
2020-11-04	27.34	28.11	25.46	26.27	2835080
2020-11-05	26.60	29.13	26.51	28.77	1677047
2020-11-06	28.83	29.10	28.20	28.46	705386
2020-11-09	31.30	33.00	30.82	32.18	2059702
2020-11-10	32.50	34.82	32.07	33.38	1659498
2020-11-11	33.38	33.40	30.96	31.62	1003002
2020-11-12	31.05	31.82	29.35	29.95	1135825
2020-11-13	30.35	31.94	30.22	31.15	1786847
2020-11-16	32.30	32.68	31.41	31.79	853496
2020-11-17	31.32	32.86	30.98	32.24	1301576
2020-11-18	32.56	32.68	31.51	31.80	937016
2020-11-19	31.54	31.95	30.58	31.83	562597
2020-11-20	31.71	32.33	31.41	31.59	538130
2020-11-23	31.86	33.46	31.78	32.70	1185831
2020-11-24	33.38	34.01	33.08	33.56	755590
2020-11-25	33.16	33.53	32.40	32.56	758057
2020-11-27	32.55	33.29	32.50	32.88	332082
2020-11-30	32.60	32.81	31.35	31.43	1017778
2020-12-01	32.25	32.87	31.54	31.60	582028
2020-12-02	31.18	32.87	31.18	32.63	529549
2020-12-03	32.76	33.34	32.49	32.92	697194
2020-12-04	33.28	34.60	33.28	34.58	567510
2020-12-07	34.25	34.53	33.01	33.49	691954
2020-12-08	33.03	34.38	33.03	34.30	593595
2020-12-09	34.60	35.21	34.50	34.97	740219
2020-12-10	35.10	42.78	34.87	42.78	4898421
2020-12-11	42.28	42.57	39.78	41.04	2220331
2020-12-14	41.86	42.27	39.83	39.83	1402067
2020-12-15	42.35	42.63	40.55	42.30	1449583
2020-12-16	42.38	42.47	40.02	40.53	1290965
2020-12-17	40.91	41.95	40.56	41.12	1044964
2020-12-18	41.18	41.57	39.99	40.26	1602675
2020-12-21	38.97	40.74	38.85	39.95	728167
2020-12-22	40.00	41.35	39.47	40.83	796378
2020-12-23	41.19	41.50	40.50	40.53	460300
2020-12-24	40.38	40.53	39.65	40.11	214179
2020-12-28	40.86	40.86	39.69	39.73	480573
2020-12-29	39.75	40.21	39.35	39.97	526111
2020-12-30	39.96	40.57	39.45	39.82	449751
2020-12-31	39.88	40.34	39.46	39.93	605053
2021-01-04	40.33	40.42	38.03	38.98	883645
2021-01-05	39.90	42.20	39.59	41.41	1745742
2021-01-06	42.39	46.19	42.39	44.39	1872425
2021-01-07	44.94	45.43	43.59	44.74	849197
2021-01-08	47.17	48.11	44.81	46.00	953626
2021-01-11	45.00	46.50	44.66	45.44	698149
2021-01-12	46.00	46.41	44.85	45.17	814311
2021-01-13	44.75	45.35	43.87	44.89	892309
2021-01-14	45.64	47.65	45.23	46.77	837082
2021-01-15	46.12	47.70	45.04	47.38	815325
2021-01-19	48.18	48.45	46.25	47.65	1031688
2021-01-20	47.09	48.90	46.91	48.01	728284
2021-01-21	48.69	50.44	47.94	50.05	1314419
2021-01-22	49.20	50.80	48.77	50.74	883563
2021-01-25	50.14	51.05	49.55	50.06	1053029
2021-01-26	50.41	50.59	49.46	49.76	1058658
2021-01-27	47.97	49.20	47.20	48.25	1243716
2021-01-28	48.96	49.92	48.11	48.57	1062343
2021-01-29	48.51	48.78	46.01	47.27	944236
2021-02-01	48.00	50.89	47.71	50.72	999326
2021-02-02	51.68	51.97	49.55	49.57	746193
2021-02-03	49.41	50.46	49.04	49.88	989568
2021-02-04	49.93	50.34	49.46	49.87	912883
2021-02-05	50.51	50.81	48.97	50.65	1567632
2021-02-08	50.75	52.59	49.65	52.31	1425681
2021-02-09	51.97	52.44	50.76	51.60	1189501
2021-02-10	50.06	52.63	48.20	49.65	2727472
2021-02-11	50.35	51.40	49.45	50.54	1735538
2021-02-12	50.09	50.53	48.62	49.83	1115794
2021-02-16	50.50	50.62	48.88	50.62	839099
2021-02-17	50.09	51.37	49.58	50.23	794080
2021-02-18	50.26	50.46	49.44	49.96	997108
2021-02-19	50.12	51.42	49.80	50.90	580939
2021-02-22	50.35	51.34	49.85	50.53	688944
2021-02-23	50.15	51.88	49.26	51.30	666237
2021-02-24	51.74	53.80	51.31	52.85	774068
2021-02-25	52.81	53.70	50.88	51.08	859070
2021-02-26	51.15	53.00	50.14	51.02	973345
2021-03-01	51.42	53.50	51.10	52.88	747265
2021-03-02	52.60	54.25	52.23	53.18	948834
2021-03-03	53.45	54.89	53.28	53.70	921626
2021-03-04	53.20	54.63	51.44	52.69	856568
2021-03-05	53.28	54.05	50.84	53.78	904473
2021-03-08	53.91	56.10	53.54	55.50	813339
2021-03-09	56.54	57.00	53.91	53.98	770448
2021-03-10	54.17	55.90	53.87	55.58	704469
2021-03-11	56.12	56.77	55.39	55.62	1477694
2021-03-12	55.68	56.52	54.39	55.29	868913
2021-03-15	55.08	57.65	54.91	57.56	1168318
2021-03-16	57.49	57.88	53.70	54.47	685663
2021-03-17	53.81	55.12	52.79	54.84	649968
2021-03-18	54.84	55.28	52.88	53.18	833405
2021-03-19	53.35	55.72	52.77	54.18	1555705
2021-03-22	54.63	55.48	53.86	54.81	820267
2021-03-23	53.07	53.84	49.57	50.49	1879384
2021-03-24	51.29	52.95	50.00	50.03	1063083
2021-03-25	49.74	53.70	49.15	53.24	1281534
2021-03-26	54.37	55.03	52.67	53.26	854920
2021-03-29	52.87	54.45	51.36	51.80	672366
2021-03-30	52.22	53.34	51.00	53.15	778426
2021-03-31	53.51	54.50	51.94	52.00	1265667
2021-04-01	52.06	52.22	50.85	51.19	934144
2021-04-05	51.65	52.36	50.67	50.77	1160186
2021-04-06	50.87	51.95	50.51	51.30	598816
2021-04-07	51.19	51.80	49.94	50.49	812775
2021-04-08	50.49	51.06	49.37	50.77	829885
2021-04-09	51.10	52.28	50.40	52.19	578483
2021-04-12	52.15	53.00	51.98	52.39	677065
2021-04-13	52.33	52.33	50.38	51.57	975529
2021-04-14	51.48	53.26	51.48	52.23	673789
2021-04-15	53.03	53.47	52.44	53.19	706361
2021-04-16	53.64	54.88	53.46	54.42	793298
2021-04-19	54.47	54.64	51.90	52.55	1290664
2021-04-20	53.00	53.54	50.78	52.02	1155544
2021-04-21	53.00	55.88	51.02	54.53	1668959
2021-04-22	55.74	57.68	54.54	56.18	3015970
2021-04-23	56.20	57.32	55.01	55.70	2582568
2021-04-26	56.12	56.45	54.62	55.88	1672318
2021-04-27	55.66	57.09	55.37	56.46	1883090
2021-04-28	56.57	59.02	56.18	58.94	1159723
2021-04-29	59.13	61.24	58.90	59.59	1704686
2021-04-30	58.86	59.93	58.36	59.26	1164978
2021-05-03	60.76	63.14	60.25	62.30	1334689
2021-05-04	61.94	63.84	61.19	63.75	1017953
2021-05-05	64.38	64.50	62.91	64.13	791453
2021-05-06	64.00	65.45	63.49	65.41	940890
2021-05-07	65.55	67.26	64.59	66.84	945867
2021-05-10	67.35	67.85	64.87	64.92	1622107
2021-05-11	63.15	66.23	62.06	65.29	1339325
2021-05-12	63.94	64.69	61.77	62.03	1082933
2021-05-13	62.17	64.28	61.72	63.85	929247
2021-05-14	64.63	64.96	63.25	64.22	789625
2021-05-17	63.93	65.32	63.12	65.14	808861
2021-05-18	65.22	65.42	61.88	62.03	1252181
2021-05-19	60.83	61.74	59.74	61.67	1101748
2021-05-20	62.22	63.32	60.96	62.77	652724
2021-05-21	63.59	64.02	62.75	63.17	589590
2021-05-24	63.52	64.06	62.80	63.61	505756
2021-05-25	64.20	64.80	63.34	63.42	661063
2021-05-26	64.16	65.20	63.31	64.77	606740
2021-05-27	65.44	66.72	65.21	66.25	886860
2021-05-28	67.43	67.52	64.92	66.91	808568
2021-06-01	67.28	68.76	66.51	68.51	936927
2021-06-02	68.90	69.26	67.10	67.30	1162601
2021-06-03	66.81	68.19	65.00	67.66	701594
2021-06-04	68.38	68.38	66.91	67.73	392416
2021-06-07	67.78	68.59	67.32	68.09	570629
2021-06-08	68.13	68.21	66.81	67.71	526114
2021-06-09	67.85	68.35	67.00	67.69	681453
2021-06-10	68.52	68.82	66.95	68.15	647745
2021-06-11	68.42	68.92	67.78	68.78	602958
2021-06-14	68.80	68.80	67.01	67.50	838204
2021-06-15	67.43	68.25	66.44	67.38	460137
2021-06-16	67.00	67.01	65.61	66.77	1187500
2021-06-17	67.99	70.75	67.50	68.63	1535471
2021-06-18	67.70	67.90	65.40	65.93	1685217
2021-06-21	66.56	68.79	66.03	68.58	1028101
2021-06-22	68.24	68.72	67.82	68.42	741970
2021-06-23	68.52	68.82	67.39	68.04	1089538
2021-06-24	69.01	69.51	67.90	68.89	695270
2021-06-25	68.75	70.11	68.30	69.94	1898530
2021-06-28	69.61	70.00	67.93	68.42	572573
2021-06-29	68.92	69.53	66.02	66.04	957759
2021-06-30	65.95	67.48	65.55	66.99	1008989
2021-07-01	67.48	68.90	66.49	67.92	1026465
2021-07-02	67.64	68.71	67.15	68.53	593981
2021-07-06	68.20	68.47	66.19	68.01	962349
2021-07-07	67.77	68.78	67.06	67.96	520002
2021-07-08	66.27	68.31	65.99	67.08	718461
2021-07-09	68.61	69.31	67.79	68.92	844613
2021-07-12	68.56	70.23	67.96	69.10	927790
2021-07-13	68.66	68.97	67.12	68.24	608472
2021-07-14	68.33	69.28	66.43	66.78	727387
2021-07-15	66.17	67.92	66.06	67.33	803052
2021-07-16	67.76	68.12	66.50	66.63	647953
2021-07-19	64.91	65.88	63.49	64.66	1425579
2021-07-20	67.75	71.75	67.57	70.52	2175719
2021-07-21	71.18	73.65	70.85	72.25	1490929
2021-07-22	69.87	70.82	67.12	70.00	2487134
2021-07-23	71.42	72.20	70.70	71.63	1057888
2021-07-26	71.87	73.11	70.14	71.67	824013
2021-07-27	72.02	72.48	70.34	71.71	740636
2021-07-28	71.19	72.31	69.20	71.53	630326
2021-07-29	72.34	73.46	71.94	72.14	534728
2021-07-30	71.33	72.75	71.33	71.84	603252
2021-08-02	72.11	74.40	71.03	71.21	819492
2021-08-03	71.24	72.42	69.80	72.13	596494
2021-08-04	71.03	72.12	69.16	69.22	918161
2021-08-05	69.50	70.30	68.13	69.23	663039
2021-08-06	69.38	69.93	67.86	68.74	641087
2021-08-09	68.35	68.35	66.42	67.76	587011
2021-08-10	67.18	67.97	65.00	65.27	1745404
2021-08-11	65.41	67.61	64.10	67.52	1172336
2021-08-12	69.53	70.12	67.90	70.00	955359
2021-08-13	69.73	70.09	68.31	70.01	712440
2021-08-16	70.01	71.90	69.66	71.09	625259
2021-08-17	69.65	70.79	69.22	70.34	740471
2021-08-18	70.23	71.39	69.60	69.77	503642
2021-08-19	68.38	69.46	68.26	69.43	654582
2021-08-20	69.75	73.09	69.64	72.63	801876
2021-08-23	73.40	73.92	72.22	72.99	905357
2021-08-24	73.45	74.22	72.62	72.68	996952
2021-08-25	72.68	74.67	71.98	73.67	750842
2021-08-26	73.28	74.30	72.57	73.56	452292
2021-08-27	73.93	75.60	73.83	74.99	739062
2021-08-30	75.25	76.16	74.47	75.46	444710
2021-08-31	75.26	76.15	74.63	75.35	657063
2021-09-01	75.67	75.67	73.67	74.99	545169
2021-09-02	75.43	76.07	74.81	75.98	382191
2021-09-03	75.26	76.07	75.03	75.89	358259
2021-09-07	75.66	75.91	74.25	74.88	454549
2021-09-08	74.45	75.53	73.95	75.19	400659
2021-09-09	75.11	75.95	74.20	74.21	544862
2021-09-10	74.38	74.46	72.45	72.71	520839
2021-09-13	73.64	73.87	72.43	73.67	327836
2021-09-14	74.40	74.40	71.44	71.75	510825
2021-09-15	71.50	73.45	70.86	73.14	557319
2021-09-16	73.35	74.05	71.50	73.31	509684
2021-09-17	73.64	73.91	71.99	72.90	1682763
2021-09-20	70.86	72.22	70.25	71.82	744555
2021-09-21	72.70	73.77	71.96	72.58	542091
2021-09-22	72.94	74.35	72.20	73.23	644795
2021-09-23	74.11	74.40	72.66	72.67	630866
2021-09-24	71.53	72.33	70.77	71.39	604436
2021-09-27	70.95	71.74	68.78	69.59	1167015
2021-09-28	69.10	69.51	66.41	67.08	1343811
2021-09-29	67.64	69.25	67.01	68.64	629434
2021-09-30	69.03	69.03	65.90	66.44	1048148
2021-10-01	66.89	69.50	66.62	68.82	623816
2021-10-04	69.25	70.51	66.15	67.10	810249
2021-10-05	67.78	68.50	66.11	66.22	937206
2021-10-06	65.21	65.40	62.74	63.28	1209726
2021-10-07	63.60	64.62	62.92	63.53	864599
2021-10-08	63.23	63.79	61.76	61.86	780326
2021-10-11	61.77	63.56	61.77	62.00	717118
2021-10-12	62.29	62.67	61.63	62.14	553362
2021-10-13	61.84	61.84	60.49	61.02	669940
2021-10-14	61.70	63.09	61.51	62.44	562690
2021-10-15	63.52	64.66	63.10	63.56	866396
2021-10-18	63.12	63.40	61.71	62.97	715350
2021-10-19	63.51	66.60	63.51	64.45	1237147
2021-10-20	64.70	66.73	64.46	65.65	1271823
2021-10-21	71.37	71.57	64.76	70.45	3086972
2021-10-22	69.96	72.55	68.89	70.63	1759828
2021-10-25	70.88	71.23	68.37	68.74	872343
2021-10-26	68.59	68.73	66.88	68.32	855768
2021-10-27	68.07	71.68	67.54	70.16	1084733
2021-10-28	70.86	72.15	70.09	71.77	818000
2021-10-29	71.50	72.80	71.23	71.66	652612
2021-11-01	71.60	72.18	70.92	71.49	538272
2021-11-02	72.01	72.11	69.19	69.64	448275
2021-11-03	69.40	73.72	69.12	73.68	891333
2021-11-04	73.86	74.70	71.77	72.72	470937
2021-11-05	73.87	76.49	73.49	75.42	1151235
2021-11-08	75.68	75.94	74.20	75.20	535589
2021-11-09	79.77	83.69	78.05	79.53	1772477
2021-11-10	79.13	81.40	79.13	79.93	832634
2021-11-11	79.75	80.30	79.02	79.34	836985
2021-11-12	79.96	79.98	78.08	79.13	760604
2021-11-15	79.81	80.98	78.84	80.23	824266
2021-11-16	79.75	80.77	79.49	79.70	792376
2021-11-17	79.43	80.19	78.42	78.78	491884
2021-11-18	78.28	79.41	78.28	78.66	544702
2021-11-19	78.10	79.11	76.40	77.45	701035
2021-11-22	77.91	80.66	77.76	78.54	715230
2021-11-23	78.15	79.57	77.63	79.40	679708
2021-11-24	79.12	79.95	77.95	78.19	422170
2021-11-26	75.56	76.63	72.69	75.67	772163
2021-11-29	77.00	78.18	74.44	74.46	842205
2021-11-30	73.62	74.48	72.49	72.87	993608
2021-12-01	74.54	74.80	70.21	70.52	854586
2021-12-02	70.79	74.67	70.04	74.02	979390
2021-12-03	74.23	74.42	70.28	71.05	949189
2021-12-06	72.26	72.86	70.43	72.63	837525
2021-12-07	73.80	76.80	73.32	75.36	922029
2021-12-08	75.13	76.28	75.08	75.90	639227
2021-12-09	75.32	75.75	74.60	74.63	510160
2021-12-10	74.77	76.00	73.79	75.84	850546
2021-12-13	76.03	77.29	74.97	76.37	835073
2021-12-14	75.55	77.42	75.28	76.26	579128
2021-12-15	75.94	78.77	75.51	78.19	818273
2021-12-16	78.77	79.03	74.43	74.55	830999
2021-12-17	74.14	75.41	72.57	74.52	2393590
2021-12-20	72.85	73.41	69.46	72.89	1127711
2021-12-21	73.84	76.53	73.74	76.21	663927
2021-12-22	75.83	78.99	75.48	78.20	639252
2021-12-23	78.57	79.98	78.40	79.26	782946
2021-12-27	79.60	80.09	78.90	80.02	443017
2021-12-28	80.01	81.96	79.95	80.14	421971
2021-12-29	80.38	81.84	79.91	80.43	448789
2021-12-30	80.40	82.88	80.40	81.91	658669
2021-12-31	81.78	82.86	81.53	81.69	788846
2022-01-03	81.70	81.88	79.23	79.95	765080
2022-01-04	79.95	81.77	79.54	80.65	952602
2022-01-05	80.76	81.88	77.88	77.97	866375
2022-01-06	78.87	78.89	76.61	77.66	818840
2022-01-07	77.18	77.63	74.88	74.88	812745
2022-01-10	74.78	75.46	72.49	74.55	718100
2022-01-11	73.30	77.66	71.30	77.55	1711900
2022-01-12	78.00	79.27	75.92	76.82	978402
2022-01-13	77.28	79.36	75.87	78.63	1797539
2022-01-14	78.52	81.17	78.02	81.04	1247863
2022-01-18	79.58	81.46	77.77	77.90	1451769
2022-01-19	77.91	79.95	76.33	77.17	954749
2022-01-20	82.31	82.39	78.05	78.42	1483301
2022-01-21	78.38	79.02	75.25	75.97	1321202
2022-01-24	74.39	78.75	72.18	78.21	1484463
2022-01-25	76.50	76.69	72.38	74.60	1632607
2022-01-26	75.67	78.08	74.53	75.85	1017166
2022-01-27	73.50	75.08	72.53	73.18	1056241
2022-01-28	72.75	73.05	70.03	72.67	1288626
2022-01-31	72.02	74.18	71.85	74.12	1499156
2022-02-01	74.30	75.12	72.60	74.64	944550
2022-02-02	74.34	76.95	73.37	76.43	899917
2022-02-03	75.35	76.93	74.22	75.20	622060
2022-02-04	74.04	74.76	70.82	72.84	998546
2022-02-07	72.91	72.91	69.54	70.00	1839339
2022-02-08	69.88	74.82	67.57	74.07	3603454
2022-02-09	77.33	82.97	76.94	82.22	2896241
2022-02-10	82.38	88.19	81.14	84.99	3272299
2022-02-11	85.06	86.51	80.99	81.68	1332834
2022-02-14	82.11	83.93	80.89	81.03	874178
2022-02-15	82.17	84.03	81.77	83.94	964394
2022-02-16	83.62	88.03	82.92	87.40	1151711
2022-02-17	86.50	86.76	84.04	84.10	697109
2022-02-18	83.79	84.69	80.46	80.51	1251581
2022-02-22	79.99	81.76	78.60	79.65	1128289
2022-02-23	80.63	81.35	78.64	79.12	1035132
2022-02-24	76.00	81.40	76.00	81.20	1032460
2022-02-25	81.36	85.95	81.36	85.71	995246
2022-02-28	83.03	86.31	83.03	85.99	1160572
2022-03-01	85.77	89.90	85.77	88.11	2272239
2022-03-02	88.00	90.97	87.95	89.89	1230118
2022-03-03	90.89	91.89	88.90	91.20	1323491
2022-03-04	89.24	91.23	87.59	91.13	1311295
2022-03-07	90.71	90.71	85.94	87.13	1333255
2022-03-08	87.23	89.20	85.28	86.47	1058330
2022-03-09	88.93	91.76	88.25	89.62	1221947
2022-03-10	87.87	90.65	87.12	89.76	668427
2022-03-11	88.72	91.19	88.59	89.04	800304
2022-03-14	89.25	89.82	85.36	86.27	1337760
2022-03-15	86.80	88.10	85.78	87.49	1326171
2022-03-16	88.38	89.99	84.79	87.65	1374080
2022-03-17	87.43	89.16	86.64	88.83	1026404
2022-03-18	88.55	89.04	87.02	87.68	1655154
2022-03-21	87.52	89.13	86.46	87.53	741464
2022-03-22	87.54	88.57	86.40	87.66	1212268
2022-03-23	87.11	87.61	85.47	87.02	547053
2022-03-24	87.35	88.96	86.33	88.78	644207
2022-03-25	88.80	89.49	86.79	89.44	673057
2022-03-28	89.24	90.88	88.15	90.54	903357
2022-03-29	92.12	92.65	90.01	90.73	1015651
2022-03-30	90.31	90.31	85.85	86.99	1393693
2022-03-31	86.50	87.84	85.03	85.96	889840
2022-04-01	86.71	87.19	85.74	86.75	1210759
2022-04-04	86.63	86.68	82.00	82.67	1738081
2022-04-05	82.56	82.76	79.37	80.02	1558718
2022-04-06	79.31	81.34	77.81	80.94	1396021
2022-04-07	81.50	83.28	81.36	82.44	1043347
2022-04-08	82.08	85.34	81.23	84.13	1399024
2022-04-11	84.00	84.91	82.77	83.11	861919
2022-04-12	83.99	85.83	83.26	84.76	1590457
2022-04-13	85.64	86.60	83.56	83.96	720902
2022-04-14	84.35	86.25	84.12	85.00	750796
2022-04-18	84.09	84.98	83.40	84.15	751884
2022-04-19	84.37	86.84	83.62	84.33	1279186
2022-04-20	84.89	89.72	84.61	89.01	2430137
2022-04-21	88.08	91.83	83.81	86.67	2472143
2022-04-22	82.67	83.02	72.76	73.11	5714051
2022-04-25	72.26	77.51	71.87	76.66	2821314
2022-04-26	73.47	75.59	73.00	74.35	1917099
2022-04-27	74.04	75.27	72.66	73.72	1415439
2022-04-28	73.48	74.38	71.62	74.20	1538454
2022-04-29	73.39	74.49	72.14	72.51	1196687
2022-05-02	72.51	73.48	70.20	71.75	1469452
2022-05-03	71.45	73.53	71.20	72.89	806364
2022-05-04	73.39	75.69	71.82	75.49	1060699
2022-05-05	74.93	76.37	72.65	74.48	1229982
2022-05-06	74.52	76.09	73.47	75.00	1074217
2022-05-09	74.17	74.48	70.30	70.95	2096488
2022-05-10	71.90	74.79	70.83	73.53	2257163
2022-05-11	72.95	75.81	69.49	69.79	2092293
2022-05-12	69.08	71.88	69.03	70.84	1462441
2022-05-13	71.53	73.41	71.53	72.29	996674
2022-05-16	71.78	71.89	70.24	70.98	1352043
2022-05-17	72.12	73.77	71.30	73.76	1364300
2022-05-18	71.43	73.03	66.14	66.73	2995179
2022-05-19	65.67	67.00	63.53	63.83	2080003
2022-05-20	64.50	65.14	61.98	64.49	1822644
2022-05-23	65.29	65.98	62.23	64.59	1360297
2022-05-24	64.10	64.55	61.26	62.22	1500343
2022-05-25	62.49	64.26	62.14	62.73	1637104
2022-05-26	62.98	66.05	62.41	65.52	1431513
2022-05-27	66.29	67.54	65.48	66.37	1048124
2022-05-31	65.39	66.52	64.60	64.71	930724
2022-06-01	65.58	65.58	62.60	63.11	814494
2022-06-02	63.47	67.45	62.54	66.85	1312354
2022-06-03	66.59	69.06	66.30	67.35	1321684
2022-06-06	66.81	67.90	65.03	66.49	1319270
2022-06-07	65.67	67.95	65.18	67.88	937071
2022-06-08	67.16	67.53	66.07	66.87	1182891
2022-06-09	66.21	66.70	64.48	64.52	1011499
2022-06-10	63.04	64.31	61.94	63.10	1261601
2022-06-13	60.57	61.40	58.08	58.30	1239728
2022-06-14	58.11	58.41	53.16	53.40	3810651
2022-06-15	53.74	55.67	52.92	54.26	1734117
2022-06-16	52.59	53.01	50.37	52.31	1865074
2022-06-17	52.96	54.35	52.55	52.95	1826116
2022-06-21	53.91	54.28	51.38	52.15	1514786
2022-06-22	51.54	54.55	51.49	54.28	1750161
2022-06-23	54.56	55.90	53.85	55.75	2792417
2022-06-24	56.39	58.24	55.70	58.24	14737259
2022-06-27	59.12	59.19	56.12	56.87	1242840
2022-06-28	57.44	57.98	55.29	55.50	1595937
2022-06-29	55.53	56.85	54.28	56.58	1125210
2022-06-30	54.32	54.61	51.81	52.56	2880034
2022-07-01	51.93	55.01	51.90	55.00	1481469
2022-07-05	54.12	54.25	52.03	53.66	1201644
2022-07-06	52.24	53.42	50.54	50.62	2373021
2022-07-07	52.22	55.50	52.22	55.22	2124928
2022-07-08	55.29	56.31	54.88	55.14	1133400
2022-07-11	55.03	55.38	53.93	54.00	1061432
2022-07-12	53.11	55.40	53.11	53.76	792478
2022-07-13	53.09	54.43	52.80	53.86	712610
2022-07-14	52.95	53.80	52.38	53.43	1012990
2022-07-15	54.17	56.48	53.63	55.55	1191662
2022-07-18	56.11	56.65	55.07	55.26	799212
2022-07-19	56.53	59.20	55.83	58.32	1254560
2022-07-20	58.24	58.66	57.23	58.54	1496043
2022-07-21	58.52	59.60	57.94	59.54	2194026
2022-07-22	67.58	68.15	63.00	63.12	4056057
2022-07-25	63.19	65.14	61.80	62.74	1634300
2022-07-26	63.13	64.67	62.75	63.17	1164927
2022-07-27	63.34	64.00	62.63	63.46	1056537
2022-07-28	63.27	65.94	63.12	65.47	1084802
2022-07-29	65.17	66.41	64.35	66.12	976618
2022-08-01	65.41	66.42	65.04	65.64	970457
2022-08-02	66.04	66.36	64.90	64.92	762368
2022-08-03	65.19	66.45	64.37	65.94	677898
2022-08-04	65.67	66.14	63.93	64.07	846734
2022-08-05	63.14	64.87	62.87	64.37	723995
2022-08-08	64.97	65.30	63.82	64.17	842256
2022-08-09	64.25	64.58	62.81	63.20	658558
2022-08-10	64.23	65.82	63.98	65.64	771746
2022-08-11	65.82	66.90	65.06	65.21	1020767
2022-08-12	65.32	67.01	65.07	66.98	829261
2022-08-15	66.36	67.22	65.90	66.61	751171
2022-08-16	66.61	66.61	64.17	64.46	1337538
2022-08-17	63.39	64.26	62.57	63.40	1311905
2022-08-18	63.62	64.15	62.95	63.74	871671
2022-08-19	63.74	64.10	63.07	63.16	1000746
2022-08-22	61.99	62.51	61.75	61.94	765704
2022-08-23	62.45	63.39	61.39	61.39	1029889
2022-08-24	62.11	62.31	61.25	62.13	1318760
2022-08-25	62.00	63.67	61.92	63.30	871126
2022-08-26	63.26	63.36	60.01	60.07	876659
2022-08-29	59.36	60.33	58.85	59.50	720647
2022-08-30	59.67	59.84	57.62	58.02	1048282
2022-08-31	58.28	58.36	56.32	56.50	1593501
2022-09-01	55.88	56.48	54.46	56.37	1919846
2022-09-02	57.19	57.35	55.61	55.80	851482
2022-09-06	55.98	56.24	55.02	55.12	893426
2022-09-07	54.77	60.37	54.57	60.02	2413988
2022-09-08	59.54	60.73	59.18	60.64	635673
2022-09-09	61.16	62.09	60.62	61.97	2040537
2022-09-12	62.79	63.86	62.31	63.81	1094830
2022-09-13	61.88	62.12	59.94	60.07	1526925
2022-09-14	60.44	60.76	58.06	59.28	1513516
2022-09-15	58.98	61.16	58.98	59.78	1253949
2022-09-16	59.18	59.49	58.13	59.04	2286553
2022-09-19	58.06	59.37	58.02	59.21	601189
2022-09-20	58.67	58.67	56.50	56.85	866565
2022-09-21	57.32	58.01	55.68	55.75	749342
2022-09-22	55.39	55.39	52.98	53.62	1377449
2022-09-23	52.56	53.20	51.40	52.89	1329771
2022-09-26	52.51	53.28	50.27	50.67	986309
2022-09-27	51.52	51.78	49.45	49.62	1217302
2022-09-28	50.10	53.46	49.73	52.88	958864
2022-09-29	52.19	53.21	50.83	53.05	1173899
2022-09-30	53.47	54.06	51.44	51.58	1056476
2022-10-03	52.38	54.33	51.12	53.65	1111983
2022-10-04	54.66	57.99	54.66	56.80	1514951
2022-10-05	55.66	56.62	54.67	56.61	829710
2022-10-06	55.94	56.53	54.79	55.24	832995
2022-10-07	54.42	54.50	53.15	53.78	874061
2022-10-10	53.83	54.61	52.59	53.04	616967
2022-10-11	52.77	54.91	52.27	53.20	1033028
2022-10-12	53.30	53.82	52.16	53.33	1468575
2022-10-13	52.01	54.47	49.81	54.07	1738802
2022-10-14	54.57	55.05	51.97	52.06	941012
2022-10-17	53.33	54.91	53.25	54.74	1772642
2022-10-18	56.71	58.04	55.01	55.44	1060647
2022-10-19	54.93	56.04	54.20	54.46	1146406
2022-10-20	54.10	55.65	53.68	54.32	1952363
2022-10-21	40.36	41.00	36.69	37.50	15433425
2022-10-24	37.33	40.44	37.33	39.01	6395968
2022-10-25	39.15	42.18	39.15	41.41	4123008
2022-10-26	41.77	44.78	41.77	42.53	3995921
2022-10-27	43.71	44.89	42.41	42.52	3112562
2022-10-28	42.20	45.22	41.83	44.83	3087068
2022-10-31	44.52	45.16	43.72	44.36	1520385
2022-11-01	44.95	46.41	44.39	45.65	2190005
2022-11-02	45.04	45.05	41.56	41.56	3455943
2022-11-03	40.84	42.01	40.12	40.96	2505967
2022-11-04	41.08	41.82	39.21	41.74	3236937
2022-11-07	42.04	42.45	39.31	41.06	2103713
2022-11-08	40.86	41.66	39.55	40.48	1915180
2022-11-09	39.92	40.02	37.96	38.30	2983843
2022-11-10	40.15	42.63	40.10	42.38	2238812
2022-11-11	42.50	44.07	42.43	43.77	1626079
2022-11-14	43.48	43.82	41.84	41.87	1572174
2022-11-15	42.33	44.55	42.31	43.97	2077538
2022-11-16	43.50	44.04	42.21	42.60	1073674
2022-11-17	41.81	43.62	40.39	42.37	2240287
2022-11-18	43.20	45.48	43.02	45.11	2325355
2022-11-21	44.54	44.98	42.76	43.05	1634895
2022-11-22	43.55	44.79	43.02	44.47	1686478
2022-11-23	44.46	45.11	44.31	45.01	1146543
2022-11-25	45.38	46.24	45.11	46.05	590189
2022-11-28	45.50	45.59	43.91	44.46	991649
2022-11-29	44.47	45.22	44.13	44.52	3078363
2022-11-30	44.78	46.23	43.85	46.18	1425508
2022-12-01	46.78	47.55	44.92	45.35	1045126
2022-12-02	44.58	45.66	44.11	45.28	725588
2022-12-05	44.86	45.00	44.01	44.60	776591
2022-12-06	44.14	44.63	42.99	43.76	1353762
2022-12-07	43.79	45.36	43.38	44.21	1395898
2022-12-08	44.18	45.33	43.63	44.12	1085295
2022-12-09	43.83	44.64	43.51	43.75	664403
2022-12-12	43.75	44.47	43.10	44.22	1252711
2022-12-13	46.41	47.45	44.67	45.98	1775245
2022-12-14	46.01	46.84	45.07	45.87	978337
2022-12-15	44.78	45.46	44.41	44.50	1031762
2022-12-16	43.66	44.81	43.29	44.30	3494180
2022-12-19	44.17	44.66	43.45	43.62	1200197
2022-12-20	43.54	44.20	43.10	43.26	1120958
2022-12-21	43.88	46.21	43.87	46.15	2886026
2022-12-22	45.54	46.79	45.25	46.77	2003636
2022-12-23	46.70	47.08	46.05	46.64	1030882
2022-12-27	46.75	47.54	46.53	47.42	1872555
2022-12-28	47.51	48.22	46.53	46.76	1407186
2022-12-29	46.93	48.75	46.75	47.98	1177437
2022-12-30	47.52	48.79	47.05	48.79	1429314
2023-01-03	49.26	49.70	48.19	48.98	2280295
2023-01-04	49.41	51.11	49.19	51.05	2357334
2023-01-05	50.45	51.69	50.04	51.43	1509416
2023-01-06	51.95	52.45	51.52	52.06	1243468
2023-01-09	52.50	52.67	51.70	51.84	1118848
2023-01-10	51.47	52.36	51.47	52.35	840454
2023-01-11	52.64	52.73	50.69	51.16	1477786
2023-01-12	51.64	51.73	50.51	51.15	1055621
2023-01-13	50.64	51.92	50.13	51.73	954649
2023-01-17	51.42	53.54	51.42	53.05	1908541
2023-01-18	53.34	55.11	53.20	53.42	1474609
2023-01-19	52.24	52.51	49.95	51.76	2498433
2023-01-20	52.03	52.28	50.91	51.54	1976338
2023-01-23	51.68	52.20	50.55	51.50	1379674
2023-01-24	51.40	51.72	50.17	50.25	956699
2023-01-25	49.96	50.78	49.61	50.56	1139346
2023-01-26	50.83	51.68	49.97	51.66	1333738
2023-01-27	50.09	53.10	49.95	52.79	2311143
2023-01-30	52.50	53.04	51.69	52.75	1316826
2023-01-31	53.51	54.99	53.03	54.85	1998458
2023-02-01	54.39	57.37	54.39	56.76	2253164
2023-02-02	57.12	58.13	56.82	57.86	1587413
2023-02-03	57.40	58.15	56.71	56.95	1029092
2023-02-06	56.46	57.00	54.87	55.11	1834185
2023-02-07	54.70	55.41	53.25	54.54	1924256
2023-02-08	54.22	54.86	53.62	54.37	2324179
2023-02-09	56.33	57.15	54.64	56.50	4364378
2023-02-10	56.58	59.79	56.50	58.65	2458918
2023-02-13	58.49	60.37	58.13	60.07	1607848
2023-02-14	60.14	62.45	59.95	61.85	2495862
2023-02-15	61.03	62.29	60.81	61.71	1852868
2023-02-16	61.06	62.45	60.94	61.33	1299113
2023-02-17	61.21	61.80	60.82	61.36	1280294
2023-02-21	61.13	61.23	59.42	59.69	975885
2023-02-22	59.94	60.54	58.92	59.39	1441193
2023-02-23	59.71	60.67	59.23	60.62	1335009
2023-02-24	59.31	59.66	58.05	59.29	1224487
2023-02-27	59.93	60.16	58.34	58.55	1304026
2023-02-28	57.54	58.75	57.30	58.53	1345007
2023-03-01	58.12	59.64	57.20	59.55	2429086
2023-03-02	59.04	59.33	57.73	58.78	1115322
2023-03-03	59.64	61.60	59.36	61.20	1418043
2023-03-06	60.98	61.27	59.50	59.82	1246811
2023-03-07	59.80	60.33	56.93	57.12	1753165
2023-03-08	56.81	58.17	56.45	57.60	942113
2023-03-09	57.93	58.15	54.77	54.93	1508648
2023-03-10	54.57	54.57	51.83	52.58	1719666
2023-03-13	51.35	52.25	49.76	51.51	1765848
2023-03-14	52.56	55.27	52.56	54.04	2078247
2023-03-15	52.63	54.53	51.79	54.23	2308130
2023-03-16	53.24	57.64	53.01	56.88	2331102
2023-03-17	56.42	56.42	54.85	55.06	2064389
2023-03-20	55.41	57.45	55.21	56.72	1319268
2023-03-21	57.92	58.86	56.86	57.98	1263716
2023-03-22	57.80	58.64	56.33	56.36	1020476
2023-03-23	56.45	56.82	54.03	55.16	1104069
2023-03-24	54.06	54.86	53.12	54.49	994151
2023-03-27	55.58	55.92	54.57	55.17	1462165
2023-03-28	55.05	56.10	54.68	54.96	1574164
2023-03-29	55.76	56.16	55.11	56.06	1068021
2023-03-30	57.17	58.14	56.98	57.60	1536503
2023-03-31	57.97	59.47	57.97	59.42	1524487
2023-04-03	59.36	60.17	58.08	58.44	1808183
2023-04-04	58.93	59.01	57.99	58.50	969618
2023-04-05	58.10	60.90	57.90	60.84	2237264
2023-04-06	60.90	61.38	59.87	61.01	1508437
2023-04-10	60.64	61.82	60.61	60.87	1083421
2023-04-11	60.95	62.43	60.95	62.16	1065749
2023-04-12	62.98	63.35	61.86	62.82	1260619
2023-04-13	63.93	64.48	63.24	64.08	890763
2023-04-14	64.15	64.84	63.91	64.77	1431873
2023-04-17	64.72	65.35	64.39	65.23	1277920
2023-04-18	65.20	67.33	65.11	66.34	1384835
2023-04-19	66.88	67.28	66.27	67.22	1761319
2023-04-20	66.73	67.12	65.76	66.06	1330778
2023-04-21	69.33	70.93	68.18	68.89	2660972
2023-04-24	68.81	69.54	68.30	69.00	2110789
2023-04-25	72.01	73.32	70.51	70.84	4363358
2023-04-26	72.00	72.08	70.18	71.66	1778845
2023-04-27	72.23	72.56	71.01	71.92	1187800
2023-04-28	71.76	73.52	71.66	73.32	2070766
2023-05-01	73.18	73.75	72.14	72.28	937364
2023-05-02	71.54	72.49	69.68	69.89	1780737
2023-05-03	69.92	70.27	68.59	68.70	1395790
2023-05-04	68.29	68.95	66.85	68.46	1774555
2023-05-05	69.56	70.29	69.07	69.35	1028368
2023-05-08	69.05	70.39	68.94	69.70	816257
2023-05-09	69.52	71.34	67.98	70.20	2163281
2023-05-10	71.20	72.84	71.03	71.54	1465807
2023-05-11	71.03	71.34	69.91	70.10	907719
2023-05-12	70.32	70.72	69.11	69.59	1304953
2023-05-15	69.73	71.19	69.58	71.09	1047587
2023-05-16	71.22	72.41	70.68	71.50	1384925
2023-05-17	72.16	72.64	71.05	72.24	1153683
2023-05-18	72.77	73.65	72.11	73.17	1267861
2023-05-19	73.84	74.10	72.59	72.88	768625
2023-05-22	73.25	73.95	72.08	72.69	898942
2023-05-23	72.05	72.26	69.24	69.45	1149360
2023-05-24	68.41	69.12	67.77	68.90	1310365
2023-05-25	68.99	70.04	68.50	69.29	1335345
2023-05-26	69.18	70.40	69.18	70.29	766263
2023-05-30	70.16	72.02	69.56	70.38	912891
2023-05-31	69.74	71.49	68.60	71.20	1188008
2023-06-01	71.00	72.58	70.75	72.55	961159
2023-06-02	73.33	75.52	73.33	74.58	1127964
2023-06-05	73.53	74.67	73.56	74.58	947130
2023-06-06	73.92	75.07	73.47	75.05	993376
2023-06-07	75.42	75.84	74.41	74.64	1497515
2023-06-08	74.64	75.43	73.64	74.98	951355
2023-06-09	74.55	74.78	72.74	72.81	919159
2023-06-12	72.99	73.45	72.05	73.35	1398968
2023-06-13	73.73	76.10	73.73	75.57	2027423
2023-06-14	82.71	85.40	76.81	77.48	4194340
2023-06-15	77.02	79.06	76.80	78.19	1434003
2023-06-16	78.79	80.17	77.38	78.43	2931219
2023-06-20	78.77	79.48	77.51	78.40	994076
2023-06-21	77.89	79.18	77.40	78.95	1061140
2023-06-22	78.83	79.57	78.13	79.22	791294
2023-06-23	78.04	79.53	77.86	78.20	1305695
2023-06-26	78.28	79.51	78.20	78.62	647515
2023-06-27	78.40	79.65	78.01	79.34	1279829
2023-06-28	79.21	80.00	78.66	79.75	977899
2023-06-29	79.99	81.75	79.69	81.64	1416293
2023-06-30	82.54	82.54	81.33	81.38	1010924
2023-07-03	80.83	81.49	80.12	81.35	666090
2023-07-05	81.30	81.72	80.27	80.51	1006571
2023-07-06	80.54	80.54	78.96	79.96	1072225
2023-07-07	79.71	81.09	79.71	80.06	1029227
2023-07-10	79.95	82.92	79.74	82.86	1067082
2023-07-11	83.44	83.77	82.00	82.40	1004653
2023-07-12	83.49	84.13	82.43	83.45	1147239
2023-07-13	83.49	83.94	82.27	82.73	842349
2023-07-14	82.84	83.68	81.30	81.90	951591
2023-07-17	81.72	81.72	80.06	80.65	801616
2023-07-18	80.64	81.14	79.93	80.45	873922
2023-07-19	80.61	81.54	77.78	80.37	1148628
2023-07-20	80.44	81.09	77.08	78.92	1688564
2023-07-21	79.37	79.90	76.50	76.77	1562466
2023-07-24	76.42	78.24	75.81	76.89	1131841
2023-07-25	76.34	78.12	76.10	77.20	1295059
2023-07-26	76.92	78.07	75.84	76.75	1524867
2023-07-27	75.98	75.98	73.07	73.28	2004794
2023-07-28	74.03	74.47	73.03	74.36	1480050
2023-07-31	75.20	75.20	73.39	74.73	1609298
2023-08-01	76.60	79.86	73.98	76.78	3554000
2023-08-02	76.00	76.98	73.78	74.10	1702917
2023-08-03	73.87	75.50	73.75	74.35	1285172
2023-08-04	74.43	75.03	73.43	74.48	1211906
2023-08-07	75.06	76.06	74.45	75.70	847731
2023-08-08	74.85	74.93	72.64	73.19	1444997
2023-08-09	73.53	74.66	72.98	73.18	1569799
2023-08-10	73.28	74.82	72.92	73.87	1177633
2023-08-11	73.51	74.43	73.32	73.84	838382
2023-08-14	73.62	74.06	72.54	73.21	1896355
2023-08-15	73.18	73.76	72.17	72.92	993499
2023-08-16	72.75	73.99	71.46	71.91	1149829
2023-08-17	71.75	72.30	70.49	71.24	1632220
2023-08-18	70.54	71.19	69.86	70.68	1086249
2023-08-21	70.97	71.91	70.64	71.63	513923
2023-08-22	71.96	73.37	71.96	72.68	825399
2023-08-23	73.11	75.14	72.82	75.10	1180492
2023-08-24	75.32	75.93	73.86	73.87	646627
2023-08-25	73.98	74.79	73.03	74.23	582336
2023-08-28	74.63	76.50	74.52	76.39	838105
2023-08-29	76.47	79.09	76.24	78.54	1194488
2023-08-30	78.66	78.95	78.07	78.41	792398
2023-08-31	78.47	78.59	77.17	77.56	758954
2023-09-01	77.93	79.17	77.63	78.70	843297
2023-09-05	78.31	78.71	76.44	76.64	922690
2023-09-06	76.33	77.67	76.11	77.24	669192
2023-09-07	76.94	77.22	72.86	73.38	1777324
2023-09-08	73.30	75.66	73.30	74.73	1289639
2023-09-11	75.12	75.40	73.26	73.39	823391
2023-09-12	73.15	73.74	70.62	70.66	1910321
2023-09-13	70.51	71.43	70.20	70.98	1102849
2023-09-14	72.05	72.16	70.90	71.33	1227753
2023-09-15	70.68	70.91	68.96	69.78	1801653
2023-09-18	69.71	70.53	69.25	70.02	812788
2023-09-19	69.80	70.20	69.37	69.99	825458
2023-09-20	70.49	70.92	69.50	69.59	663614
2023-09-21	68.80	68.93	67.30	67.33	1202273
2023-09-22	67.60	68.53	67.37	67.73	910037
2023-09-25	67.40	69.83	67.19	69.26	759204
2023-09-26	68.80	68.80	66.36	66.39	1211642
2023-09-27	67.02	67.37	64.96	66.15	1443347
2023-09-28	66.01	68.06	66.01	67.34	836236
2023-09-29	67.73	67.73	65.29	65.89	1071144
2023-10-02	65.84	66.33	65.06	66.17	1151994
2023-10-03	65.74	65.91	62.24	63.21	1837286
2023-10-04	63.18	63.28	59.94	61.24	3289405
2023-10-05	61.21	61.60	57.78	60.71	3958539
2023-10-06	60.14	61.99	58.52	61.66	1898056
2023-10-09	61.73	62.64	59.77	61.35	1663216
2023-10-10	61.35	62.57	61.06	61.98	1343054
2023-10-11	61.23	62.45	57.37	57.70	2153637
2023-10-12	57.68	57.81	52.17	52.84	5217068
2023-10-13	53.22	55.33	53.15	54.09	2275678
2023-10-16	54.42	54.70	53.72	54.13	1173511
2023-10-17	53.49	57.32	53.49	56.49	2463200
2023-10-18	55.71	57.25	55.41	55.73	1299831
2023-10-19	55.73	57.78	55.36	56.43	1310456
2023-10-20	57.05	57.05	54.47	54.57	1139282
2023-10-23	54.24	55.59	54.00	54.66	1259671
2023-10-24	53.00	56.77	52.10	56.05	2415544
2023-10-25	55.55	55.59	53.84	53.90	1417119
2023-10-26	53.81	54.51	53.16	53.41	1327270
2023-10-27	53.84	54.28	52.80	53.12	1736886
2023-10-30	53.74	54.05	52.44	53.25	1869749
2023-10-31	52.57	55.00	51.04	53.70	3237952
2023-11-01	53.32	53.77	51.83	53.09	1905285
2023-11-02	53.93	54.85	53.00	53.96	2342254
2023-11-03	55.00	55.38	53.51	54.92	2141947
2023-11-06	55.20	55.38	53.95	54.61	1062254
2023-11-07	54.51	55.72	54.14	55.60	1025067
2023-11-08	55.98	56.22	54.47	54.62	1625283
2023-11-09	54.74	54.85	52.42	52.66	1275851
2023-11-10	52.76	54.06	52.08	53.79	1494912
2023-11-13	54.62	55.80	53.63	54.87	1685715
2023-11-14	57.12	58.70	56.91	58.46	1677138
2023-11-15	58.32	60.19	58.32	58.65	1691883
2023-11-16	58.39	58.80	57.65	58.14	876549
2023-11-17	63.16	66.24	62.67	63.74	4096680
2023-11-20	62.83	67.51	62.70	64.95	2276394
2023-11-21	64.78	67.57	64.65	66.18	2016242
2023-11-22	66.85	68.41	66.63	67.73	1721003
2023-11-24	67.51	68.13	67.09	68.00	417262
2023-11-27	67.21	67.98	66.39	66.60	1638085
2023-11-28	66.40	67.25	65.90	66.46	1094479
2023-11-29	67.06	69.00	67.06	67.37	1460230
2023-11-30	67.16	69.26	66.65	69.01	2167657
2023-12-01	68.92	72.30	68.19	71.01	2405675
2023-12-04	70.75	72.67	70.46	72.31	1756553
2023-12-05	71.68	72.06	70.10	70.18	785476
2023-12-06	70.54	71.65	69.18	69.46	755729
2023-12-07	69.79	69.85	67.78	68.94	1051644
2023-12-08	68.92	71.72	68.84	71.55	1717047
2023-12-11	71.49	72.23	70.76	71.87	1036588
2023-12-12	72.10	72.40	70.92	71.26	733083
2023-12-13	71.13	74.61	71.08	74.25	861434
2023-12-14	75.83	78.55	75.79	77.01	2011215
2023-12-15	76.64	77.04	75.30	75.36	1989429
2023-12-18	75.95	76.68	74.82	74.98	667809
2023-12-19	75.08	76.44	75.08	75.56	651638
2023-12-20	75.50	75.91	73.54	73.62	617453
2023-12-21	74.52	76.16	74.52	75.88	774625
2023-12-22	76.10	76.28	75.25	75.75	383965
2023-12-26	76.06	77.31	75.92	76.82	329643
2023-12-27	77.22	77.83	75.91	76.32	431923
2023-12-28	75.85	76.91	75.76	76.25	446858
2023-12-29	75.99	76.60	75.16	75.57	448843
2024-01-02	75.19	77.25	74.14	76.03	999115
2024-01-03	74.87	75.44	73.35	74.20	934765
2024-01-04	74.24	75.67	74.01	74.17	692866
2024-01-05	73.85	76.58	73.21	75.91	1250021
2024-01-08	76.14	79.55	75.83	79.33	1232090
2024-01-09	78.86	80.27	78.00	79.36	775565
2024-01-10	79.30	80.57	78.27	79.99	632866
2024-01-11	79.89	81.88	79.31	81.50	891740
2024-01-12	82.33	83.13	80.85	81.14	1099970
2024-01-16	80.07	81.34	79.84	80.96	997448
2024-01-17	79.77	80.58	78.03	78.74	1117721
2024-01-18	79.36	81.59	78.77	80.38	1107768
2024-01-19	80.57	82.33	80.05	82.17	1108300
2024-01-22	82.88	83.87	81.21	81.40	957975
2024-01-23	81.44	82.93	79.62	80.47	745413
2024-01-24	81.33	81.47	79.00	79.65	662618
2024-01-25	80.53	82.74	80.53	82.66	1368893
2024-01-26	83.02	83.85	82.45	82.89	705935
2024-01-29	82.52	83.65	82.42	83.57	537531
2024-01-30	85.30	86.50	82.67	82.74	1146908
2024-01-31	82.15	84.33	82.15	82.74	906761
2024-02-01	85.03	89.88	85.03	89.11	2594176
2024-02-02	87.99	90.01	87.36	89.33	960802
2024-02-05	88.74	90.44	88.01	90.04	1322582
2024-02-06	90.00	90.39	87.70	88.44	1022012
2024-02-07	88.85	90.19	87.97	88.11	1175050
2024-02-08	89.65	91.85	86.70	89.02	2203924
2024-02-09	89.32	90.25	87.59	88.09	1316066
2024-02-12	88.09	90.59	87.43	90.54	1189657
2024-02-13	88.34	89.69	86.90	88.07	1064743
2024-02-14	88.98	89.62	87.06	87.94	814407
2024-02-15	88.77	90.24	88.57	89.90	874267
2024-02-16	89.38	91.82	88.94	90.93	1006798
2024-02-20	89.93	91.45	89.18	91.17	1002195
2024-02-21	90.72	91.66	90.50	91.46	763166
2024-02-22	92.39	92.90	91.87	92.38	737803
2024-02-23	92.65	94.16	92.50	92.80	835575
2024-02-26	93.08	93.79	91.80	91.81	1415736
2024-02-27	91.81	91.81	89.51	90.23	1495050
2024-02-28	90.05	91.15	88.98	89.22	1276385
2024-02-29	90.38	93.40	90.38	93.00	2131283
2024-03-01	93.40	95.68	93.27	94.29	1775443
2024-03-04	94.74	95.43	92.68	93.70	1078409
2024-03-05	93.64	96.18	93.06	95.56	1471106
2024-03-06	95.71	98.22	94.66	97.34	1871139
2024-03-07	98.09	100.07	98.09	98.16	1690163
2024-03-08	98.63	100.54	98.63	98.68	1499741
2024-03-11	97.86	98.24	94.50	97.07	1358569
2024-03-12	97.00	100.09	96.37	99.96	1466962
2024-03-13	99.81	101.52	99.80	100.38	1778202
2024-03-14	100.29	101.10	99.28	100.04	1348029
2024-03-15	99.18	101.65	98.00	98.80	2956306
2024-03-18	98.60	100.50	97.93	100.38	1088484
2024-03-19	100.40	102.76	100.20	102.52	1207869
2024-03-20	102.28	102.89	100.68	102.59	773267
2024-03-21	103.58	104.71	102.75	103.21	815987
2024-03-22	103.62	104.20	101.36	102.05	638484
2024-03-25	102.15	103.22	102.12	102.67	537124
2024-03-26	102.91	103.04	102.09	102.32	540619
2024-03-27	106.49	107.80	103.64	104.87	1455093
2024-03-28	104.97	105.64	104.09	105.11	890790
2024-04-01	104.86	104.94	103.00	104.39	1126267
2024-04-02	102.53	103.04	100.93	102.84	1097303
2024-04-03	102.28	103.41	101.58	103.09	651882
2024-04-04	103.97	104.38	100.51	100.71	1047295
2024-04-05	100.69	103.39	100.21	102.18	727287
2024-04-08	102.37	102.71	101.64	101.84	847166
2024-04-09	102.26	102.60	100.53	101.81	574563
2024-04-10	100.27	101.91	99.69	101.10	615769
2024-04-11	101.68	102.14	100.12	101.82	688814
2024-04-12	102.05	103.70	100.01	100.44	898660
2024-04-15	101.89	102.40	98.58	99.40	764131
2024-04-16	99.29	99.56	96.48	98.27	1047308
2024-04-17	98.93	99.32	95.71	96.00	1208545
2024-04-18	94.00	94.10	90.03	91.08	2381452
2024-04-19	91.38	93.56	91.36	93.19	1127374
2024-04-22	94.19	95.98	93.52	94.85	1139860
2024-04-23	95.60	98.41	95.60	97.86	1276810
2024-04-24	98.28	99.79	97.26	98.26	911238
2024-04-25	97.57	98.01	96.39	97.51	1080732
2024-04-26	95.00	97.26	92.01	96.13	1322951
2024-04-29	96.48	99.27	96.14	99.15	1291339
2024-04-30	105.00	112.30	104.06	112.29	3866138
2024-05-01	112.82	120.03	112.13	115.95	3242585
2024-05-02	118.03	119.00	115.21	118.94	1988445
2024-05-03	121.00	121.72	118.47	120.28	1695112
2024-05-06	121.73	122.39	119.37	122.36	1248073
2024-05-07	123.20	124.92	122.13	124.07	1528272
2024-05-08	123.32	124.60	121.17	122.84	1541032
2024-05-09	123.27	127.73	123.11	127.68	1181931
2024-05-10	127.61	128.68	126.48	127.13	1132209
2024-05-13	126.14	126.42	123.47	126.12	1569343
2024-05-14	126.54	128.79	126.26	128.56	1756544
2024-05-15	129.89	133.17	129.27	132.97	1647300
2024-05-16	132.51	132.86	127.61	127.93	1436313
2024-05-17	128.18	128.81	127.25	128.47	761833
2024-05-20	129.48	131.02	127.85	130.96	892323
2024-05-21	130.39	131.04	129.29	130.36	770713
2024-05-22	129.46	131.18	129.15	130.42	986250
2024-05-23	130.42	130.84	128.75	128.98	782055
2024-05-24	130.35	131.87	129.01	131.13	1110231
2024-05-28	130.08	131.58	129.25	130.86	783087
2024-05-29	129.58	134.89	129.58	131.55	1079357
2024-05-30	133.54	135.75	132.46	133.17	1139624
2024-05-31	133.42	135.47	132.27	135.22	1364730
2024-06-03	134.78	135.89	132.64	133.69	1337274
2024-06-04	132.57	133.90	131.71	132.24	1031963
2024-06-05	132.82	136.80	132.34	135.56	2067969
2024-06-06	135.00	135.20	133.35	134.68	744625
2024-06-07	133.93	134.86	133.06	133.73	1211992
2024-06-10	132.24	138.12	132.01	137.76	1431639
2024-06-11	137.02	137.33	134.77	135.77	1356447
2024-06-12	138.51	142.36	137.41	140.75	1766067
2024-06-13	140.65	141.27	139.13	139.48	858032
2024-06-14	137.42	138.59	135.70	138.01	725345
2024-06-17	137.42	138.81	135.28	136.88	722983
2024-06-18	136.54	138.21	135.77	137.51	787262
2024-06-20	136.94	138.31	134.86	135.23	902224
2024-06-21	135.22	135.75	133.85	134.25	2676114
2024-06-24	134.37	136.56	134.11	136.03	1097138
2024-06-25	135.00	136.48	133.62	134.93	1086805
2024-06-26	134.77	135.80	133.67	135.69	1347312
2024-06-27	135.00	138.34	133.78	138.30	955313
2024-06-28	138.29	139.99	130.75	133.03	2993022
2024-07-01	134.08	136.93	131.72	133.30	1139462
2024-07-02	133.74	135.59	133.00	134.24	565451
2024-07-03	134.29	137.19	133.15	135.84	524593
2024-07-05	135.41	135.66	130.96	131.80	1623055
2024-07-08	132.67	133.19	128.49	129.27	1012677
2024-07-09	130.99	132.45	129.32	130.97	741883
2024-07-10	132.03	133.25	130.46	130.70	784410
2024-07-11	132.16	135.26	131.16	133.73	1292510
2024-07-12	132.81	136.01	132.56	134.39	1175747
2024-07-15	132.39	134.35	130.77	131.42	1060880
2024-07-16	132.37	134.92	131.89	133.39	832711
2024-07-17	132.21	135.83	132.00	133.43	1298347
2024-07-18	135.15	136.86	131.14	131.75	1250960
2024-07-19	132.62	134.20	131.50	133.27	694909
2024-07-22	134.16	136.47	132.11	134.90	1056334
2024-07-23	137.64	140.05	136.30	138.68	1766203
2024-07-24	146.00	151.00	144.04	145.34	3967935
2024-07-25	146.21	150.34	144.62	149.74	2597572
2024-07-26	151.24	152.37	148.38	151.63	1459260
2024-07-29	153.10	155.00	152.62	152.87	1307164
2024-07-30	153.32	154.88	149.83	150.16	1829579
2024-07-31	151.70	151.70	147.95	149.70	1713945
2024-08-01	150.37	152.72	146.95	147.95	1411708
2024-08-02	144.98	147.00	140.10	141.75	1610140
2024-08-05	135.93	146.97	133.71	144.99	2393335
2024-08-06	144.87	148.81	143.15	146.16	1324345
2024-08-07	147.76	149.35	144.89	145.49	1167747
2024-08-08	146.61	150.26	146.25	150.10	1015714
2024-08-09	149.68	151.40	148.07	150.06	747321
2024-08-12	149.68	151.50	147.52	151.48	728145
2024-08-13	152.16	153.33	150.46	152.79	1133998
2024-08-14	153.00	156.60	152.99	154.00	752576
2024-08-15	156.17	156.42	153.26	155.15	1036660
2024-08-16	155.13	157.60	154.84	156.66	772123
2024-08-19	156.09	156.70	154.23	156.18	1030615
2024-08-20	156.08	156.53	154.92	155.22	681541
2024-08-21	155.65	158.48	155.61	158.22	666497
2024-08-22	159.05	161.65	158.64	160.50	740718
2024-08-23	161.27	165.58	160.63	164.53	795470
2024-08-26	164.57	165.07	162.22	163.68	677773
2024-08-27	163.19	164.71	162.39	163.87	469251
2024-08-28	163.69	164.13	161.91	162.87	506583
2024-08-29	163.50	165.49	162.45	164.67	584323
2024-08-30	164.60	166.08	162.81	165.84	651305
2024-09-03	165.28	166.89	160.36	161.65	927329
2024-09-04	161.35	162.31	158.72	162.12	954217
2024-09-05	161.89	164.14	159.75	161.98	1679579
2024-09-06	162.15	163.61	150.12	153.40	2237319
2024-09-09	154.44	158.29	151.58	153.22	1722692
2024-09-10	153.84	156.34	152.33	154.62	1065105
2024-09-11	154.35	161.20	153.73	157.66	903711
2024-09-12	157.25	159.33	155.99	158.01	755297
2024-09-13	158.27	162.90	158.27	162.41	639077
2024-09-16	162.70	166.49	162.70	164.62	874441
2024-09-17	164.34	164.61	154.39	156.96	1488741
2024-09-18	157.00	162.86	155.81	161.07	1367118
2024-09-19	164.22	167.29	160.88	167.20	1361418
2024-09-20	166.70	167.12	164.00	165.16	2500554
2024-09-23	166.25	171.20	166.12	168.03	837037
2024-09-24	167.09	167.56	164.36	166.33	643059
2024-09-25	166.79	168.00	165.17	167.70	658459
2024-09-26	167.60	169.67	161.61	164.94	737629
2024-09-27	164.85	166.19	157.84	163.22	1330436
2024-09-30	163.91	166.33	160.19	166.20	1055201
2024-10-01	165.34	165.98	162.12	162.87	686666
2024-10-02	162.20	163.98	161.52	161.81	669219
2024-10-03	161.56	162.43	155.41	156.74	1287101
2024-10-04	158.21	158.50	155.43	156.57	1187071
2024-10-07	156.00	156.00	151.45	152.87	1678247
2024-10-08	151.95	153.33	147.12	150.75	1448737
2024-10-09	150.93	154.14	149.65	154.07	1068998
2024-10-10	153.53	154.17	151.09	152.78	914126
2024-10-11	155.19	156.40	153.95	155.82	787872
2024-10-14	155.86	157.16	154.42	155.29	961437
2024-10-15	156.48	162.61	156.48	160.25	1214992
2024-10-16	161.28	166.00	161.05	164.03	908416
2024-10-17	162.86	163.76	161.14	161.71	488765
2024-10-18	161.43	164.76	159.15	163.87	829579
2024-10-21	163.03	163.19	159.39	159.72	631183
2024-10-22	158.01	158.68	156.24	157.24	765099
2024-10-23	157.15	159.84	155.86	157.62	872468
2024-10-24	157.38	158.19	150.37	151.09	1994924
2024-10-25	138.88	144.41	137.08	139.77	2632674
2024-10-28	140.60	142.19	139.07	139.49	1782751
2024-10-29	147.70	162.94	146.09	162.76	3711440
2024-10-30	161.21	161.94	157.28	158.08	1401031
2024-10-31	156.83	157.79	154.40	155.02	1155030
2024-11-01	156.58	157.52	154.84	156.13	1215240
2024-11-04	156.14	163.49	156.14	162.38	1855497
2024-11-05	162.25	167.49	162.05	166.87	1198121
2024-11-06	155.01	162.32	153.28	160.37	2418363
2024-11-07	161.14	168.60	160.30	168.52	1152478
2024-11-08	169.57	169.77	164.44	165.21	1128138
2024-11-11	166.64	168.09	166.11	166.85	896104
2024-11-12	166.86	167.00	161.08	164.21	1009133
2024-11-13	165.06	165.57	161.86	162.93	969491
2024-11-14	163.10	171.00	159.50	162.65	1878160
2024-11-15	161.81	162.31	153.02	155.34	1573786
2024-11-18	156.10	156.42	151.86	153.45	1341117
2024-11-19	152.17	154.16	150.35	153.35	819193
2024-11-20	153.05	153.28	149.59	151.84	983579
2024-11-21	149.00	150.06	142.79	147.92	2251708
2024-11-22	145.33	145.63	141.09	143.63	2567038
2024-11-25	139.54	144.42	138.74	143.32	2306059
2024-11-26	142.90	145.70	140.12	145.64	1430584
2024-11-27	145.99	147.45	141.84	141.98	1278798
2024-11-29	142.10	143.59	141.50	142.68	490282
2024-12-02	142.25	143.29	141.00	142.03	1096050
2024-12-03	143.55	143.55	141.00	141.27	942524
2024-12-04	142.00	142.19	140.12	141.51	658818
2024-12-05	142.07	143.31	138.10	138.90	879130
2024-12-06	139.75	140.23	136.72	138.94	1108316
2024-12-09	139.54	144.94	138.06	141.01	1236418
2024-12-10	140.46	142.92	137.51	139.10	1242409
2024-12-11	140.70	141.47	137.60	140.09	942724
2024-12-12	140.19	141.21	134.75	135.36	1866721
2024-12-13	135.62	137.73	135.62	136.71	1009359
2024-12-16	133.67	138.68	132.75	133.77	1910812
2024-12-17	133.00	134.53	131.54	132.55	1316171
2024-12-18	133.42	133.99	126.96	127.46	1307558
2024-12-19	126.97	129.01	125.23	125.70	1478787
2024-12-20	125.98	130.80	125.44	129.46	7391634
2024-12-23	129.01	129.70	126.86	129.64	1118208
2024-12-24	128.63	130.25	127.77	129.71	490549

Explore More About THC

Coins representing dividend payouts and trends

THC Dividend History

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

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

THC Stock Split History

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

Graph showing historical stock prices and market trends

THC Historical Prices

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

Web Analytics