Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Tower Semiconductor Ltd. (TSEM) Historical Prices: Free Download & Interactive Data Table 2025

TSEM Historical Prices

Summary

Key Stock Metrics

28.64

(April 4, 2025)

52-Week Low

72.13

(September 18, 2025)

52-Week High

652.50

(March 27, 2000)

All-Time High

68.50

(September 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-10-26	210.00	221.25	210.00	210.00	216993
1994-10-27	211.88	217.50	208.13	210.94	39480
1994-10-28	217.50	225.00	210.00	213.75	33193
1994-10-31	213.75	225.00	210.00	210.00	13933
1994-11-01	210.00	217.50	210.00	217.50	21800
1994-11-02	210.00	217.50	210.00	217.50	10080
1994-11-03	217.50	225.00	217.50	217.50	43633
1994-11-04	217.50	225.00	217.50	217.50	6200
1994-11-07	217.50	225.00	213.75	221.25	8593
1994-11-08	213.75	221.25	213.75	213.75	5840
1994-11-09	213.75	221.25	210.00	210.00	15006
1994-11-10	210.00	217.50	210.00	210.00	6393
1994-11-11	217.50	217.50	210.00	210.94	2360
1994-11-14	210.00	213.75	210.00	210.00	10646
1994-11-15	210.00	210.00	202.50	210.00	43380
1994-11-16	202.50	210.00	202.50	202.50	3200
1994-11-17	202.50	210.00	202.50	202.50	786
1994-11-18	202.50	210.00	202.50	206.25	2460
1994-11-21	210.00	211.88	206.25	208.13	5746
1994-11-22	211.88	211.88	206.25	206.25	1206
1994-11-23	206.25	211.88	206.25	206.25	3653
1994-11-25	210.00	210.00	202.50	202.50	2220
1994-11-28	202.50	202.50	198.75	198.75	680
1994-11-29	198.75	202.50	198.75	198.75	693
1994-11-30	198.75	202.50	198.75	198.75	526
1994-12-01	198.75	201.56	198.75	201.56	713
1994-12-02	204.38	204.38	198.75	199.69	766
1994-12-05	198.75	202.50	198.75	202.50	200
1994-12-06	200.63	204.38	198.75	198.75	1593
1994-12-07	198.75	204.38	198.75	202.50	1466
1994-12-08	195.00	200.63	172.50	172.50	6960
1994-12-09	170.63	174.38	168.75	168.75	266
1994-12-12	178.13	178.13	168.75	170.63	7820
1994-12-13	174.38	174.38	168.75	168.75	480
1994-12-14	178.13	178.13	168.75	168.75	4400
1994-12-15	168.75	172.50	168.75	168.75	413
1994-12-16	178.13	178.13	168.75	174.38	786
1994-12-19	168.75	168.75	150.00	159.38	1633
1994-12-20	159.38	165.00	150.00	157.50	5926
1994-12-21	155.63	165.00	153.75	163.13	31280
1994-12-22	172.50	180.00	170.63	172.50	35260
1994-12-23	180.00	180.00	172.50	172.50	11460
1994-12-27	172.50	174.38	172.50	172.50	1280
1994-12-28	172.50	180.00	165.00	165.00	1800
1994-12-29	165.00	170.63	161.25	161.25	900
1994-12-30	161.25	174.38	159.38	165.00	4713
1995-01-03	165.00	165.00	157.50	161.25	3133
1995-01-04	161.25	161.25	153.75	161.25	3746
1995-01-05	155.63	161.25	153.75	161.25	1586
1995-01-06	159.38	161.25	153.75	153.75	720
1995-01-09	157.50	161.25	153.75	161.25	21766
1995-01-10	161.25	166.88	157.50	165.00	4260
1995-01-11	168.75	187.50	168.75	180.00	6600
1995-01-12	180.00	180.00	174.38	180.00	320
1995-01-13	177.19	180.00	174.38	174.38	993
1995-01-16	174.38	198.75	174.38	191.25	14460
1995-01-17	198.75	200.63	191.25	200.63	5133
1995-01-18	200.63	217.50	195.00	217.50	6213
1995-01-19	211.88	215.63	210.00	213.75	13586
1995-01-20	210.00	213.75	202.50	208.13	6993
1995-01-23	204.38	210.00	202.50	210.00	3040
1995-01-24	210.00	213.75	206.25	213.75	9866
1995-01-25	211.88	215.63	206.25	210.00	2493
1995-01-26	208.13	210.00	206.25	206.25	2840
1995-01-27	210.00	215.63	206.25	215.63	3233
1995-01-30	215.63	215.63	204.38	204.38	2000
1995-01-31	206.25	213.75	204.38	206.25	2920
1995-02-01	208.13	213.75	206.25	206.25	2146
1995-02-02	217.50	217.50	206.25	206.25	720
1995-02-03	206.25	215.63	206.25	206.25	313
1995-02-06	206.25	215.63	206.25	215.63	3346
1995-02-07	213.75	213.75	202.50	204.38	1680
1995-02-08	202.50	208.13	198.75	202.50	1446
1995-02-09	198.75	202.50	195.00	196.88	3160
1995-02-10	210.00	221.25	198.75	219.38	10300
1995-02-13	210.00	219.38	210.00	219.38	953
1995-02-14	219.38	219.38	213.75	219.38	2206
1995-02-15	223.13	243.75	221.25	225.00	9986
1995-02-16	232.50	253.13	217.50	240.00	15900
1995-02-17	248.44	266.25	240.00	260.63	19740
1995-02-21	262.50	273.75	251.25	262.50	7940
1995-02-22	273.75	277.50	249.38	262.50	20113
1995-02-23	270.00	270.00	256.88	256.88	10500
1995-02-24	255.00	264.38	251.25	258.75	3166
1995-02-27	255.00	255.00	247.50	255.00	1486
1995-02-28	253.13	258.75	247.50	258.75	2206
1995-03-01	255.00	258.75	251.25	258.75	3853
1995-03-02	258.75	258.75	255.00	255.00	1773
1995-03-03	255.00	264.38	255.00	258.75	666
1995-03-06	264.38	266.25	256.88	266.25	3206
1995-03-07	266.25	270.00	258.75	270.00	6173
1995-03-08	260.63	273.75	260.63	268.13	2580
1995-03-09	262.50	270.00	262.50	262.50	3473
1995-03-10	273.75	273.75	262.50	270.00	4766
1995-03-13	266.25	296.25	266.25	285.00	10786
1995-03-14	288.75	292.50	281.25	292.50	14693
1995-03-15	296.25	296.25	285.00	285.00	6806
1995-03-16	285.00	292.50	277.50	281.25	4680
1995-03-17	281.25	285.00	281.25	285.00	4613
1995-03-20	288.75	292.50	281.25	288.75	4606
1995-03-21	292.50	311.25	281.25	307.50	9880
1995-03-22	298.13	307.50	298.13	300.00	5086
1995-03-23	303.75	307.50	298.13	300.00	5453
1995-03-24	300.00	309.38	300.00	303.75	8406
1995-03-27	300.00	311.25	300.00	303.75	1986
1995-03-28	311.25	318.75	296.25	318.75	5820
1995-03-29	326.25	337.50	301.88	303.75	11606
1995-03-30	311.25	311.25	300.00	300.00	1873
1995-03-31	300.00	311.25	294.38	296.25	3553
1995-04-03	296.25	303.75	296.25	300.00	926
1995-04-04	296.25	307.50	292.50	298.13	1333
1995-04-05	285.00	298.13	285.00	292.50	2166
1995-04-06	296.25	296.25	286.88	286.88	686
1995-04-07	286.88	298.13	286.88	290.63	1420
1995-04-10	286.88	311.25	286.88	309.38	3040
1995-04-11	301.88	311.25	294.38	294.38	3640
1995-04-12	285.00	296.25	285.00	296.25	606
1995-04-13	292.50	296.25	285.00	294.38	486
1995-04-17	288.75	307.50	288.75	303.75	3840
1995-04-18	303.75	311.25	301.88	311.25	1680
1995-04-19	311.25	315.00	292.50	303.75	2393
1995-04-20	292.50	303.75	292.50	303.75	933
1995-04-21	301.88	311.25	296.25	311.25	4280
1995-04-24	315.00	315.00	303.75	303.75	520
1995-04-25	303.75	328.13	303.75	322.50	8573
1995-04-26	328.13	339.38	322.50	333.75	3400
1995-04-27	337.50	337.50	326.25	330.00	3720
1995-04-28	337.50	337.50	320.63	320.63	660
1995-05-01	324.38	337.50	311.25	333.75	2233
1995-05-02	345.00	356.25	333.75	335.63	7380
1995-05-03	341.25	345.00	322.50	322.50	1973
1995-05-04	322.50	330.00	315.00	322.50	1586
1995-05-05	322.50	322.50	315.00	316.88	593
1995-05-08	315.00	322.50	315.00	318.75	713
1995-05-09	315.00	330.00	315.00	318.75	3800
1995-05-10	330.00	330.00	318.75	322.50	2326
1995-05-11	330.00	333.75	322.50	324.38	10113
1995-05-12	330.00	330.00	315.00	322.50	3313
1995-05-15	307.50	322.50	307.50	315.00	5046
1995-05-16	322.50	322.50	311.25	322.50	6153
1995-05-17	326.25	356.25	322.50	343.13	15493
1995-05-18	345.00	345.00	326.25	326.25	5953
1995-05-19	330.00	352.50	322.50	346.88	6713
1995-05-22	360.00	363.75	348.75	360.00	5786
1995-05-23	363.75	390.00	356.25	378.75	10393
1995-05-24	386.25	399.38	356.25	356.25	4113
1995-05-25	360.00	371.25	356.25	367.50	1093
1995-05-26	367.50	367.50	352.50	352.50	1073
1995-05-30	365.63	365.63	318.75	318.75	16633
1995-05-31	330.00	330.00	311.25	315.00	7686
1995-06-01	324.38	326.25	315.00	326.25	6173
1995-06-02	326.25	330.00	318.75	330.00	1353
1995-06-05	367.50	371.25	345.00	354.38	14806
1995-06-06	363.75	367.50	356.25	356.25	7693
1995-06-07	361.88	363.75	345.00	352.50	13886
1995-06-08	356.25	371.25	345.00	352.50	4306
1995-06-09	365.63	386.25	363.75	382.50	13266
1995-06-12	386.25	386.25	375.00	384.38	3813
1995-06-13	393.75	408.75	382.50	399.38	14986
1995-06-14	393.75	416.25	386.25	408.75	7846
1995-06-15	416.25	435.00	405.00	423.75	8813
1995-06-16	416.25	431.25	412.50	425.63	7266
1995-06-19	431.25	483.75	423.75	468.75	15286
1995-06-20	480.00	487.50	461.25	476.25	11846
1995-06-21	480.00	483.75	465.00	465.00	2513
1995-06-22	476.25	476.25	465.00	470.63	4513
1995-06-23	468.75	472.50	457.50	472.50	7020
1995-06-26	459.38	470.63	450.00	457.50	1813
1995-06-27	446.25	461.25	442.50	446.25	4466
1995-06-28	435.00	442.50	420.00	425.63	119313
1995-06-29	435.00	438.75	427.50	438.75	59526
1995-06-30	438.75	446.25	435.00	435.00	23533
1995-07-03	435.00	440.63	435.00	435.00	646
1995-07-05	437.81	440.63	427.50	431.25	5100
1995-07-06	435.00	451.88	431.25	451.88	35993
1995-07-07	451.88	498.75	446.25	495.94	53553
1995-07-10	498.75	513.75	468.75	485.63	27013
1995-07-11	483.75	487.50	472.50	476.25	11493
1995-07-12	487.50	510.00	476.25	493.13	13793
1995-07-13	506.25	525.00	495.00	495.00	14560
1995-07-14	495.00	502.50	468.75	491.25	7666
1995-07-17	498.75	502.50	487.50	491.25	14040
1995-07-18	498.75	498.75	468.75	483.75	7113
1995-07-19	450.00	472.50	435.00	442.50	45160
1995-07-20	438.75	457.50	431.25	431.25	5500
1995-07-21	438.75	465.00	431.25	461.25	21046
1995-07-24	461.25	506.25	457.50	506.25	20360
1995-07-25	523.13	532.50	510.94	517.50	42240
1995-07-26	521.25	521.25	506.25	506.25	7246
1995-07-27	513.75	521.25	506.25	519.38	10353
1995-07-28	506.25	519.38	506.25	515.63	1800
1995-07-31	515.63	521.25	506.25	515.63	2206
1995-08-01	515.63	515.63	487.50	510.00	9153
1995-08-02	502.50	515.63	487.50	487.50	10686
1995-08-03	483.75	488.44	476.25	487.50	8293
1995-08-04	476.25	487.50	476.25	476.25	6226
1995-08-07	487.50	487.50	476.25	487.50	2613
1995-08-08	476.25	487.50	461.25	464.06	5486
1995-08-09	470.63	472.50	457.50	472.50	10800
1995-08-10	461.25	487.50	461.25	487.50	3786
1995-08-11	478.13	491.25	476.25	478.13	7546
1995-08-14	487.50	487.50	476.25	485.63	1393
1995-08-15	476.25	487.50	476.25	478.13	8146
1995-08-16	476.25	510.00	476.25	510.00	15833
1995-08-17	510.00	525.00	502.50	521.25	8220
1995-08-18	532.50	540.00	513.75	513.75	10973
1995-08-21	525.00	525.00	468.75	480.00	8360
1995-08-22	480.00	483.75	468.75	483.75	30326
1995-08-23	483.75	502.50	480.00	487.50	4840
1995-08-24	487.50	498.75	476.25	495.00	7173
1995-08-25	489.38	502.50	487.50	487.50	606
1995-08-28	487.73	495.00	476.25	481.88	2700
1995-08-29	476.25	480.00	442.50	457.50	9046
1995-08-30	457.50	472.50	446.25	446.25	4273
1995-08-31	457.50	472.50	446.25	466.88	3820
1995-09-01	480.00	480.00	465.00	466.88	1480
1995-09-05	480.00	498.75	468.75	498.75	4533
1995-09-06	506.25	513.75	495.00	513.75	12013
1995-09-07	517.50	525.00	506.25	517.50	5193
1995-09-08	517.50	532.50	506.25	526.88	5673
1995-09-11	525.00	536.25	525.00	528.75	8513
1995-09-12	528.75	536.25	506.25	506.25	3453
1995-09-13	502.50	536.25	491.25	534.38	7120
1995-09-14	534.38	534.38	513.75	528.75	10200
1995-09-15	517.50	528.75	498.75	510.00	4660
1995-09-18	506.25	515.63	506.25	511.88	733
1995-09-19	506.25	525.00	487.50	517.50	4140
1995-09-20	525.00	525.00	517.50	521.25	1006
1995-09-21	517.50	521.25	502.50	510.00	2166
1995-09-22	510.00	513.75	495.00	500.63	3980
1995-09-25	495.00	498.75	487.50	498.75	853
1995-09-26	487.50	498.75	461.25	465.00	4613
1995-09-27	455.63	472.50	446.25	468.75	13333
1995-09-28	472.50	491.25	472.50	480.94	7253
1995-09-29	485.63	495.00	483.75	487.50	11013
1995-10-02	483.75	487.50	453.75	461.25	13140
1995-10-03	461.25	465.00	431.25	440.63	18960
1995-10-04	431.25	442.50	397.50	410.63	7066
1995-10-05	416.25	427.50	408.75	408.75	10233
1995-10-06	412.50	423.75	412.50	414.38	3400
1995-10-09	406.88	412.50	386.25	397.50	28886
1995-10-10	376.88	386.25	360.00	376.88	11806
1995-10-11	405.00	420.00	386.25	405.00	18413
1995-10-12	412.50	423.75	403.13	420.00	6393
1995-10-13	433.13	435.00	423.75	435.00	4340
1995-10-16	427.50	433.13	401.25	412.50	3013
1995-10-17	408.75	412.50	401.25	410.63	12366
1995-10-18	442.50	442.50	420.00	431.25	15900
1995-10-19	435.00	435.00	420.00	431.25	1606
1995-10-20	431.25	461.25	431.25	453.75	6953
1995-10-23	442.50	450.00	431.25	442.50	2353
1995-10-24	450.00	476.25	450.00	468.75	10720
1995-10-25	480.00	481.88	465.00	465.00	10426
1995-10-26	465.00	468.75	427.50	433.13	7273
1995-10-27	440.63	446.25	431.25	446.25	2780
1995-10-30	446.25	457.50	435.00	455.63	5746
1995-10-31	461.25	461.25	438.75	453.75	11873
1995-11-01	444.38	453.75	438.75	448.13	7260
1995-11-02	450.00	472.50	442.50	466.88	8720
1995-11-03	472.50	472.50	457.50	470.63	8040
1995-11-06	461.25	472.50	461.25	461.25	2880
1995-11-07	453.75	461.25	416.25	416.25	8540
1995-11-08	416.25	423.75	405.00	419.30	5713
1995-11-09	431.25	442.50	420.00	423.75	5860
1995-11-10	420.00	433.13	420.00	423.75	4773
1995-11-13	420.00	431.25	420.00	420.94	2546
1995-11-14	423.75	423.75	393.75	393.75	5173
1995-11-15	405.00	408.75	393.75	399.38	4513
1995-11-16	375.00	405.00	363.75	401.25	16740
1995-11-17	393.75	416.25	393.75	405.00	8533
1995-11-20	405.00	431.25	405.00	412.50	8720
1995-11-21	420.00	420.00	365.63	386.25	6620
1995-11-22	390.00	390.00	363.75	367.50	1446
1995-11-24	363.75	375.00	363.75	371.25	273
1995-11-27	375.00	375.00	330.00	348.75	13526
1995-11-28	337.50	352.50	337.50	346.88	15860
1995-11-29	352.50	382.50	348.75	375.00	20333
1995-11-30	382.50	382.50	371.25	373.13	2933
1995-12-01	382.50	382.50	356.25	356.25	9206
1995-12-04	367.50	373.13	356.25	365.63	1466
1995-12-05	373.13	373.13	360.00	360.00	4273
1995-12-06	371.25	371.25	348.75	371.25	7440
1995-12-07	378.75	378.75	367.50	376.88	5906
1995-12-08	367.50	386.25	367.50	382.50	1680
1995-12-11	386.25	393.75	378.75	386.25	2100
1995-12-12	393.75	393.75	367.50	367.50	3406
1995-12-13	378.75	378.75	367.50	367.50	5626
1995-12-14	371.25	371.25	363.75	369.38	3580
1995-12-15	367.50	367.50	360.00	360.00	4000
1995-12-18	363.75	363.75	315.00	322.50	10713
1995-12-19	333.75	341.25	326.25	337.50	9840
1995-12-20	337.50	345.00	337.50	337.50	5306
1995-12-21	337.50	358.13	337.50	356.25	4866
1995-12-22	360.00	363.75	341.25	341.25	5040
1995-12-26	345.00	352.50	337.50	341.25	3286
1995-12-27	345.00	345.00	330.00	341.25	5806
1995-12-28	337.50	337.50	326.25	333.75	4560
1995-12-29	330.00	333.75	311.25	331.88	5446
1996-01-02	333.75	348.75	330.00	348.75	3766
1996-01-03	346.88	371.25	346.88	356.25	16126
1996-01-04	361.88	361.88	328.13	356.25	4940
1996-01-05	352.50	363.75	341.25	345.00	8593
1996-01-08	348.75	348.75	333.75	346.88	1086
1996-01-09	348.75	348.75	318.75	322.50	7633
1996-01-10	312.19	326.25	294.38	296.25	11566
1996-01-11	307.50	311.25	296.25	309.38	12026
1996-01-12	309.38	309.38	281.25	292.50	15933
1996-01-15	296.25	296.25	251.25	256.88	26133
1996-01-16	266.25	273.75	251.25	262.50	23186
1996-01-17	262.50	270.00	247.50	266.25	29000
1996-01-18	273.75	273.75	251.25	266.25	26533
1996-01-19	266.25	266.25	245.63	258.75	8373
1996-01-22	258.75	262.50	251.25	258.75	10960
1996-01-23	253.13	258.75	243.75	253.13	4506
1996-01-24	256.88	270.00	245.63	270.00	17620
1996-01-25	270.00	273.75	262.50	270.00	18533
1996-01-26	270.00	288.75	266.25	288.75	7833
1996-01-29	288.75	300.00	281.25	300.00	7153
1996-01-30	303.75	318.75	300.00	311.25	5580
1996-01-31	316.88	316.88	300.00	307.50	3046
1996-02-01	303.75	311.25	292.50	311.25	4533
1996-02-02	300.00	311.25	300.00	300.00	2926
1996-02-05	296.25	333.75	296.25	333.75	4780
1996-02-06	331.88	352.50	318.75	345.00	8100
1996-02-07	352.50	356.25	326.25	333.75	4593
1996-02-08	322.50	337.50	322.50	330.00	3680
1996-02-09	333.75	333.75	322.50	326.25	5393
1996-02-12	326.25	326.25	286.88	286.88	8980
1996-02-13	266.25	288.75	258.75	285.00	13960
1996-02-14	288.75	292.50	279.38	283.13	20726
1996-02-15	286.88	286.88	281.25	285.00	4793
1996-02-16	285.00	290.63	283.13	288.75	11753
1996-02-20	285.00	292.50	285.00	285.00	10626
1996-02-21	292.50	292.50	285.00	285.00	6966
1996-02-22	290.63	290.63	281.25	288.75	4666
1996-02-23	286.88	286.88	279.38	279.38	3220
1996-02-26	286.88	288.75	279.38	285.00	7793
1996-02-27	288.75	288.75	277.50	286.88	1660
1996-02-28	286.88	288.75	281.25	281.25	1773
1996-02-29	277.50	286.88	277.50	286.88	1860
1996-03-01	286.88	286.88	270.00	271.88	4313
1996-03-04	277.50	277.50	247.50	249.38	7173
1996-03-05	255.00	255.00	240.00	243.75	5613
1996-03-06	243.75	251.25	243.75	247.50	2853
1996-03-07	251.25	251.25	245.63	249.38	2813
1996-03-08	243.75	249.38	236.25	243.75	4133
1996-03-11	243.75	243.75	230.63	243.75	8586
1996-03-12	236.25	247.50	236.25	243.75	4773
1996-03-13	243.75	251.25	240.00	247.50	9693
1996-03-14	176.25	210.00	176.25	202.50	52320
1996-03-15	195.00	202.50	191.25	195.00	10080
1996-03-18	202.50	204.38	198.75	202.50	5413
1996-03-19	202.50	204.38	198.75	202.50	3340
1996-03-20	202.50	202.50	195.00	195.00	5973
1996-03-21	200.63	200.63	185.63	193.13	3540
1996-03-22	193.13	206.25	187.50	198.75	7126
1996-03-25	198.75	206.25	198.75	198.75	1920
1996-03-26	202.50	210.00	198.75	208.13	2820
1996-03-27	208.13	221.25	206.25	206.25	8820
1996-03-28	206.25	206.25	202.50	202.50	2780
1996-03-29	206.25	219.38	202.50	217.50	3406
1996-04-01	217.50	217.50	202.50	206.25	2080
1996-04-02	202.50	213.75	202.50	210.00	15066
1996-04-03	213.75	213.75	206.25	213.75	4040
1996-04-04	213.75	217.50	206.25	214.69	600
1996-04-08	213.75	232.50	206.25	221.25	5366
1996-04-09	228.75	240.00	221.25	225.00	7640
1996-04-10	225.00	232.50	225.00	225.00	2706
1996-04-11	225.00	232.50	217.50	219.38	5300
1996-04-12	217.50	228.75	217.50	219.38	1466
1996-04-15	225.00	225.00	219.38	225.00	106
1996-04-16	226.88	236.25	225.00	236.25	860
1996-04-17	232.50	232.50	221.25	228.75	2400
1996-04-18	228.75	228.75	223.13	225.00	840
1996-04-19	228.75	228.75	221.25	223.13	826
1996-04-22	228.75	228.75	221.25	225.00	2593
1996-04-23	228.75	228.75	217.50	221.25	5713
1996-04-24	225.00	228.75	217.50	221.25	2540
1996-04-25	219.38	225.00	219.38	225.00	4580
1996-04-26	223.13	225.00	219.38	221.25	5840
1996-04-29	219.38	238.13	219.38	238.13	2400
1996-04-30	240.00	247.50	232.50	240.00	3360
1996-05-01	232.50	243.75	228.75	232.50	7386
1996-05-02	240.00	240.00	225.00	228.75	11886
1996-05-03	232.50	232.50	221.25	230.63	946
1996-05-06	230.63	230.63	221.25	223.13	2073
1996-05-07	221.25	226.88	206.25	213.75	2333
1996-05-08	213.75	213.75	202.50	210.00	6346
1996-05-09	217.50	217.50	206.25	215.63	560
1996-05-10	215.63	217.50	200.63	202.50	3673
1996-05-13	210.00	210.00	200.63	202.50	4073
1996-05-14	202.50	217.50	202.50	210.00	2960
1996-05-15	219.38	228.75	211.88	223.13	3313
1996-05-16	223.13	223.13	217.50	217.50	5453
1996-05-17	221.25	221.25	213.75	221.25	3000
1996-05-20	225.00	225.00	217.50	221.25	6253
1996-05-21	221.25	225.00	213.75	213.75	3486
1996-05-22	213.75	221.25	210.00	210.00	5720
1996-05-23	217.50	217.50	206.25	210.00	2433
1996-05-24	206.25	215.63	202.50	202.50	1260
1996-05-28	210.00	210.00	198.75	198.75	4593
1996-05-29	204.38	210.00	198.75	210.00	1193
1996-05-30	198.75	210.00	198.75	202.50	1620
1996-05-31	210.00	225.00	202.50	221.25	2853
1996-06-03	217.50	228.75	217.50	217.50	1886
1996-06-04	228.75	228.75	217.50	225.00	2246
1996-06-05	217.50	225.00	210.00	217.50	4060
1996-06-06	221.25	221.25	202.50	206.25	5526
1996-06-07	202.50	213.75	198.75	213.75	4720
1996-06-10	210.00	217.50	210.00	210.00	2246
1996-06-11	161.25	172.50	150.00	163.13	111613
1996-06-12	172.50	172.50	153.75	161.25	16960
1996-06-13	165.00	165.00	157.50	165.00	2853
1996-06-14	157.50	165.00	157.50	161.25	10380
1996-06-17	165.00	165.00	155.63	155.63	10913
1996-06-18	163.13	163.13	151.88	159.38	8426
1996-06-19	161.25	166.88	146.25	150.00	15286
1996-06-20	153.75	153.75	140.63	150.00	13253
1996-06-21	150.00	153.75	142.50	144.38	980
1996-06-24	146.25	153.75	131.25	142.50	8000
1996-06-25	144.38	146.25	135.00	136.88	10600
1996-06-26	135.00	142.50	129.38	135.00	4160
1996-06-27	140.63	140.63	131.25	138.75	3226
1996-06-28	142.50	146.25	135.00	146.25	2686
1996-07-01	146.25	146.25	135.00	136.88	2553
1996-07-02	146.25	146.25	135.94	141.56	2606
1996-07-03	138.75	146.25	136.88	142.50	1193
1996-07-05	135.00	142.50	135.00	142.50	473
1996-07-08	135.00	142.50	131.25	131.25	4100
1996-07-09	135.00	135.00	129.38	129.38	3206
1996-07-10	129.38	138.75	127.50	135.00	4320
1996-07-11	138.75	138.75	123.75	123.75	1893
1996-07-12	123.75	129.38	123.75	123.75	353
1996-07-15	131.25	131.25	120.00	123.75	5080
1996-07-16	116.25	120.00	114.38	114.38	5386
1996-07-17	125.63	136.88	123.75	131.25	4526
1996-07-18	131.25	136.88	123.75	132.19	3660
1996-07-19	133.13	142.73	131.25	136.88	5266
1996-07-22	135.00	137.11	123.75	135.00	1940
1996-07-23	123.75	133.13	116.25	116.25	2293
1996-07-24	116.25	120.00	105.00	112.50	4893
1996-07-25	120.00	120.00	112.50	117.19	486
1996-07-26	127.50	136.88	116.25	135.00	2966
1996-07-29	129.38	138.75	123.75	129.38	2993
1996-07-30	127.50	127.50	120.00	123.75	2360
1996-07-31	131.25	138.75	131.25	138.75	2153
1996-08-01	131.25	138.75	127.50	135.00	5260
1996-08-02	133.13	136.88	127.50	127.50	2426
1996-08-05	127.50	136.88	116.25	120.00	3846
1996-08-06	116.25	123.75	116.25	119.77	2960
1996-08-07	118.13	123.75	116.25	120.00	846
1996-08-08	123.75	123.75	116.25	121.88	1640
1996-08-09	121.88	121.88	114.38	116.25	546
1996-08-12	112.50	120.00	108.75	112.50	2506
1996-08-13	108.75	116.25	108.75	108.75	1700
1996-08-14	112.50	112.50	105.00	105.00	2420
1996-08-15	108.75	108.75	101.25	105.00	1666
1996-08-16	106.88	106.88	101.25	101.25	1480
1996-08-19	108.75	108.75	101.25	106.88	4746
1996-08-20	106.88	106.88	105.00	105.00	2486
1996-08-21	105.00	106.88	105.00	105.00	953
1996-08-22	105.00	106.88	105.00	105.00	1340
1996-08-23	108.75	108.75	105.00	105.00	1446
1996-08-26	105.00	108.75	105.00	108.75	466
1996-08-27	108.75	108.75	97.50	97.50	1486
1996-08-28	105.00	108.75	97.50	97.50	4866
1996-08-29	101.25	105.00	97.50	97.50	3786
1996-08-30	97.50	103.13	95.63	103.13	1866
1996-09-03	99.38	99.38	93.75	97.50	1506
1996-09-04	101.25	105.00	97.50	99.38	2720
1996-09-05	101.25	103.13	97.50	99.38	713
1996-09-06	103.13	103.13	99.38	103.13	286
1996-09-09	103.13	105.00	98.44	99.38	2520
1996-09-10	105.00	105.00	99.38	101.25	1000
1996-09-11	99.38	105.00	90.00	95.63	2653
1996-09-12	101.25	101.25	90.00	93.75	1706
1996-09-13	97.50	97.50	90.00	93.75	2980
1996-09-16	93.75	93.75	90.00	93.75	3826
1996-09-17	93.75	93.75	76.88	88.13	19726
1996-09-18	90.00	93.75	86.25	88.13	6693
1996-09-19	90.00	95.63	86.25	95.63	5340
1996-09-20	97.50	97.50	90.00	91.88	7160
1996-09-23	95.63	95.63	90.00	91.88	3413
1996-09-24	97.50	97.50	90.00	91.88	11300
1996-09-25	91.88	99.38	88.13	97.50	38973
1996-09-26	105.00	123.75	97.50	118.13	52606
1996-09-27	129.38	129.38	118.13	120.00	20180
1996-09-30	123.28	123.28	106.88	108.75	11660
1996-10-01	112.50	112.50	103.13	105.00	8646
1996-10-02	107.81	107.81	104.06	104.06	1353
1996-10-03	106.88	107.81	104.06	105.47	740
1996-10-04	107.81	107.81	97.50	99.38	3113
1996-10-07	97.50	103.13	97.50	101.25	2400
1996-10-08	97.50	105.00	97.50	101.25	4046
1996-10-09	105.00	108.75	97.50	100.31	14606
1996-10-10	99.38	105.00	97.50	105.00	6773
1996-10-11	108.75	110.63	101.25	101.25	7780
1996-10-14	106.88	106.88	101.25	101.25	1686
1996-10-15	108.75	108.75	101.25	105.00	11626
1996-10-16	106.88	110.63	105.00	108.75	14473
1996-10-17	108.75	110.63	105.00	105.00	8566
1996-10-18	105.00	108.75	101.25	103.13	3733
1996-10-21	103.13	106.88	99.38	100.31	4086
1996-10-22	101.25	108.75	101.25	108.75	11713
1996-10-23	108.75	116.48	106.88	115.31	14273
1996-10-24	116.25	120.00	114.38	116.25	12206
1996-10-25	118.13	120.00	116.25	119.06	4960
1996-10-28	120.00	120.00	112.50	112.50	9480
1996-10-29	116.25	116.25	108.75	112.50	7426
1996-10-30	93.75	108.75	93.75	101.25	17160
1996-10-31	105.00	112.50	103.13	105.00	15213
1996-11-01	106.88	106.88	103.13	105.94	3740
1996-11-04	103.13	106.88	99.38	101.25	4020
1996-11-05	101.25	108.75	101.25	101.25	10193
1996-11-06	99.38	99.38	93.75	93.75	11453
1996-11-07	97.50	97.50	93.75	95.63	2286
1996-11-08	97.50	99.38	95.63	97.50	4733
1996-11-11	99.38	106.88	95.63	103.13	6766
1996-11-12	106.88	110.63	103.13	106.88	14940
1996-11-13	106.88	108.75	105.00	106.88	5020
1996-11-14	108.52	110.63	105.00	110.63	4046
1996-11-15	110.63	114.38	110.63	114.38	7186
1996-11-18	112.50	114.38	108.75	109.69	8580
1996-11-19	110.63	112.50	108.75	108.75	7966
1996-11-20	112.50	112.50	106.88	108.75	1720
1996-11-21	112.50	112.50	108.75	108.75	973
1996-11-22	108.75	118.13	108.75	116.25	15440
1996-11-25	120.00	123.75	118.13	118.13	18586
1996-11-26	121.88	127.50	118.13	125.63	15086
1996-11-27	125.63	133.13	123.75	131.25	8226
1996-11-29	131.25	136.88	129.38	135.00	7660
1996-12-02	133.13	136.88	127.50	131.25	6786
1996-12-03	131.25	144.38	121.88	140.63	21573
1996-12-04	138.75	142.50	136.88	140.63	9133
1996-12-05	140.63	142.50	136.88	138.75	4566
1996-12-06	135.00	138.75	134.06	138.75	5113
1996-12-09	136.88	140.63	135.00	136.88	3353
1996-12-10	142.50	157.50	142.50	150.00	16366
1996-12-11	148.13	155.63	144.38	151.88	8566
1996-12-12	166.88	187.50	165.00	172.50	32200
1996-12-13	180.00	195.00	178.13	185.63	86040
1996-12-16	191.25	191.25	172.50	174.38	26893
1996-12-17	168.75	174.38	165.00	170.63	31193
1996-12-18	170.63	176.25	170.63	170.63	14420
1996-12-19	174.38	174.38	161.25	166.88	68233
1996-12-20	165.00	166.88	153.75	162.19	27946
1996-12-23	161.25	163.13	159.38	159.38	11466
1996-12-24	159.38	163.13	159.38	163.13	4080
1996-12-26	163.13	165.00	159.38	163.13	4560
1996-12-27	163.13	165.00	159.38	161.25	3786
1996-12-30	161.25	163.13	157.50	159.38	9586
1996-12-31	157.50	161.25	155.63	157.50	6380
1997-01-02	157.50	159.38	153.75	155.63	2846
1997-01-03	157.50	168.75	157.50	165.00	5833
1997-01-06	165.00	170.63	161.25	161.25	7620
1997-01-07	165.00	165.00	157.50	161.25	3733
1997-01-08	161.25	163.13	157.50	157.50	4266
1997-01-09	157.50	157.50	146.25	150.00	19493
1997-01-10	148.13	151.88	148.13	151.88	30240
1997-01-13	155.63	165.94	153.75	161.25	9186
1997-01-14	161.25	165.00	157.50	163.13	4986
1997-01-15	165.00	166.88	161.25	165.00	4433
1997-01-16	165.00	170.63	165.00	166.88	7400
1997-01-17	166.88	172.50	166.88	170.63	6553
1997-01-20	170.63	170.63	151.88	155.63	10953
1997-01-21	155.63	155.63	148.13	151.88	7266
1997-01-22	150.00	159.38	148.13	155.63	4993
1997-01-23	159.38	159.38	153.75	155.63	17606
1997-01-24	151.88	151.88	151.88	151.88	53
1997-01-27	151.88	157.50	144.38	144.38	35800
1997-01-28	151.88	159.38	148.13	156.56	5093
1997-01-29	159.38	166.88	155.63	155.63	8820
1997-01-30	159.38	166.88	157.50	161.25	14393
1997-01-31	163.13	165.00	161.25	165.00	4206
1997-02-03	165.00	165.00	157.50	157.50	18426
1997-02-04	159.38	159.38	157.50	157.50	1180
1997-02-05	157.50	159.38	148.13	148.13	2846
1997-02-06	148.13	151.88	148.13	150.00	2546
1997-02-07	150.00	155.63	150.00	150.00	1973
1997-02-10	155.63	155.63	150.00	151.88	6673
1997-02-11	155.63	155.63	138.75	144.38	20100
1997-02-12	144.38	146.25	138.75	144.38	31246
1997-02-13	146.25	150.00	143.44	147.19	4386
1997-02-14	150.00	150.00	144.38	150.00	26406
1997-02-18	146.25	151.88	146.25	150.00	7140
1997-02-19	151.88	159.38	150.00	157.50	23806
1997-02-20	157.50	157.50	151.88	151.88	4073
1997-02-21	153.75	155.63	151.88	155.63	5106
1997-02-24	155.63	155.63	151.88	153.75	3213
1997-02-25	155.63	159.38	153.75	155.63	4946
1997-02-26	157.50	157.50	144.38	151.88	12080
1997-02-27	150.00	153.75	146.25	146.25	3113
1997-02-28	146.25	148.13	146.25	146.25	5953
1997-03-03	146.25	150.00	142.50	142.50	1826
1997-03-04	142.50	146.25	142.50	142.50	826
1997-03-05	150.00	150.00	144.38	148.13	133
1997-03-06	150.00	150.00	144.38	150.00	873
1997-03-07	144.38	150.00	142.50	142.50	1406
1997-03-10	146.25	151.88	142.50	144.38	14013
1997-03-11	144.38	148.13	144.38	148.13	1426
1997-03-12	144.38	146.25	140.63	140.63	4973
1997-03-13	142.50	142.50	129.38	133.13	5893
1997-03-14	135.00	135.00	129.38	129.38	7580
1997-03-17	133.13	133.13	125.63	131.25	11126
1997-03-18	133.13	133.13	127.50	127.50	3140
1997-03-19	127.50	129.38	123.75	123.75	4700
1997-03-20	121.88	123.75	116.25	118.13	6406
1997-03-21	116.25	121.88	116.25	120.00	6646
1997-03-24	118.13	121.88	116.25	120.00	3053
1997-03-25	120.00	120.00	114.38	116.25	6413
1997-03-26	116.25	125.63	114.38	125.63	9100
1997-03-27	150.00	150.00	136.88	146.25	26386
1997-03-31	148.13	148.13	140.63	140.63	6966
1997-04-01	146.25	146.25	140.63	142.50	3820
1997-04-02	146.25	155.63	142.50	151.88	8953
1997-04-03	155.63	159.38	150.00	153.75	7793
1997-04-04	151.88	166.88	151.88	166.88	28220
1997-04-07	168.75	168.75	163.13	168.75	16900
1997-04-08	165.00	170.63	161.25	163.13	8633
1997-04-09	163.13	166.88	161.25	165.00	6073
1997-04-10	161.25	165.00	155.63	157.50	8813
1997-04-11	150.00	153.75	148.13	150.00	3380
1997-04-14	148.13	165.00	148.13	161.25	4513
1997-04-15	159.38	165.00	159.38	165.00	4993
1997-04-16	165.00	181.88	163.13	178.13	13006
1997-04-17	193.13	225.00	193.13	223.13	99633
1997-04-18	221.25	223.13	206.25	206.25	28920
1997-04-21	208.13	208.13	200.63	202.50	25246
1997-04-22	202.50	202.50	195.00	195.00	29680
1997-04-23	195.00	196.88	187.50	188.44	6280
1997-04-24	185.63	191.25	180.00	181.88	4133
1997-04-25	180.00	180.00	168.75	174.38	7586
1997-04-28	176.25	178.13	170.63	174.38	6786
1997-04-29	172.50	196.88	172.50	189.38	11580
1997-04-30	189.38	195.00	181.88	187.50	16860
1997-05-01	189.38	191.25	187.50	189.38	8126
1997-05-02	191.25	191.25	187.50	191.25	6106
1997-05-05	189.38	202.50	189.38	202.50	15913
1997-05-06	202.50	204.38	195.00	195.00	19633
1997-05-07	200.63	200.63	195.00	195.00	806
1997-05-08	196.88	200.63	193.13	200.63	6860
1997-05-09	200.63	200.63	195.00	200.63	3453
1997-05-12	195.00	200.63	195.00	195.00	4446
1997-05-13	195.00	196.88	193.13	196.88	14013
1997-05-14	198.75	204.38	195.00	196.88	3220
1997-05-15	198.75	200.63	191.25	196.88	1366
1997-05-16	195.00	211.88	195.00	200.63	10860
1997-05-19	196.88	200.63	195.00	195.00	3500
1997-05-20	195.00	204.38	195.00	202.50	10806
1997-05-21	198.75	211.88	198.75	208.13	14480
1997-05-22	210.00	210.00	206.25	208.13	8653
1997-05-23	206.25	210.00	206.25	208.13	5086
1997-05-27	206.25	208.13	195.00	204.38	9726
1997-05-28	202.50	202.50	198.75	202.50	1800
1997-05-29	198.75	202.50	195.00	196.88	3173
1997-05-30	194.06	195.00	185.63	195.00	5273
1997-06-02	196.88	200.63	191.25	196.88	4986
1997-06-03	195.00	198.75	191.25	193.13	8000
1997-06-04	191.25	196.88	191.25	195.00	2293
1997-06-05	196.88	196.88	193.13	195.00	13013
1997-06-06	193.13	196.88	193.13	195.00	4760
1997-06-09	196.88	196.88	193.13	193.13	9973
1997-06-10	191.25	195.00	189.38	189.38	4773
1997-06-11	187.50	189.38	181.88	181.88	2186
1997-06-12	180.00	185.63	180.00	181.88	10593
1997-06-13	185.63	185.63	181.88	181.88	3420
1997-06-16	183.75	189.38	183.75	188.44	15633
1997-06-17	185.63	189.38	180.00	183.75	6453
1997-06-18	180.00	185.63	180.00	181.88	14466
1997-06-19	185.63	207.19	185.63	204.38	81106
1997-06-20	210.00	223.13	208.13	217.50	29020
1997-06-23	221.25	221.25	206.25	210.94	11293
1997-06-24	210.00	211.88	206.25	210.00	1066
1997-06-25	210.00	211.88	206.25	207.19	1320
1997-06-26	206.25	206.25	187.50	195.00	16133
1997-06-27	196.88	196.88	193.13	195.00	8826
1997-06-30	191.25	195.00	180.00	180.00	21346
1997-07-01	186.56	202.50	185.63	195.00	13000
1997-07-02	210.00	213.75	202.50	208.59	9413
1997-07-03	204.38	209.06	204.38	204.38	1106
1997-07-07	206.25	211.88	205.31	210.00	6833
1997-07-08	209.06	215.63	208.13	214.69	6620
1997-07-09	221.25	251.25	213.75	241.88	48260
1997-07-10	245.63	247.50	238.13	247.50	15666
1997-07-11	243.75	251.25	243.75	247.50	9880
1997-07-14	245.63	252.19	240.00	247.50	10026
1997-07-15	245.63	250.31	240.00	241.88	15833
1997-07-16	245.63	245.63	232.50	241.88	11760
1997-07-17	241.88	270.94	237.19	255.00	30600
1997-07-18	255.00	268.13	251.25	260.63	25406
1997-07-21	262.50	264.38	251.25	255.00	16046
1997-07-22	260.63	279.38	258.75	277.50	27633
1997-07-23	290.63	292.50	256.88	260.63	34800
1997-07-24	262.50	266.25	258.75	258.75	18666
1997-07-25	260.63	266.25	256.88	262.50	7326
1997-07-28	264.38	277.50	255.00	271.88	15853
1997-07-29	270.00	271.88	264.38	264.38	7020
1997-07-30	266.25	270.00	262.50	264.38	4526
1997-07-31	268.13	270.00	264.38	266.25	8773
1997-08-01	264.38	270.00	264.38	266.25	2166
1997-08-04	266.25	270.00	266.25	268.13	3873
1997-08-05	266.25	270.00	264.38	264.38	3026
1997-08-06	270.00	307.50	268.13	307.50	45633
1997-08-07	311.25	315.00	297.19	300.00	24406
1997-08-08	296.25	300.00	288.75	292.50	11913
1997-08-11	294.38	294.38	274.69	281.25	8373
1997-08-12	285.00	288.75	281.25	285.94	3446
1997-08-13	292.50	292.50	275.63	281.25	11506
1997-08-14	278.44	285.00	278.44	279.38	3020
1997-08-15	277.50	281.25	266.25	268.13	3426
1997-08-18	268.13	271.88	266.25	266.25	6440
1997-08-19	266.25	281.25	266.25	274.69	9826
1997-08-20	281.25	290.63	275.63	288.75	7206
1997-08-21	290.63	294.38	285.00	285.94	4206
1997-08-22	271.88	283.13	268.13	277.50	6973
1997-08-25	273.75	283.13	273.75	274.69	9053
1997-08-26	277.50	279.38	271.88	271.88	3893
1997-08-27	271.88	275.63	268.13	271.88	5873
1997-08-28	266.25	275.63	266.25	268.13	7180
1997-08-29	271.88	271.88	266.25	271.88	2720
1997-09-02	271.88	271.88	266.25	269.06	6413
1997-09-03	271.88	296.25	267.19	292.50	48833
1997-09-04	298.13	305.63	292.50	293.44	15653
1997-09-05	300.00	303.75	292.50	300.00	7966
1997-09-08	303.75	330.00	303.75	322.50	26440
1997-09-09	316.88	330.00	311.25	326.25	13820
1997-09-10	328.13	328.13	316.88	318.75	13773
1997-09-11	316.88	318.75	309.38	316.88	10526
1997-09-12	316.88	320.63	313.13	316.88	4673
1997-09-15	320.63	324.38	318.75	322.50	6220
1997-09-16	320.63	324.38	311.25	311.25	5993
1997-09-17	315.00	316.88	311.25	315.00	7366
1997-09-18	315.00	315.00	307.50	309.38	2720
1997-09-19	311.25	311.25	300.00	307.50	6566
1997-09-22	309.38	309.38	291.09	302.81	9993
1997-09-23	303.75	311.25	303.75	307.50	12260
1997-09-24	305.63	311.25	298.13	302.81	8733
1997-09-25	301.88	309.38	300.00	301.88	7926
1997-09-26	301.88	305.63	300.00	301.88	2200
1997-09-29	301.88	305.63	298.13	298.13	4653
1997-09-30	298.13	300.00	296.25	298.13	4620
1997-10-01	294.38	298.13	294.38	294.84	3926
1997-10-02	292.50	296.25	292.50	295.31	2020
1997-10-03	294.38	309.38	294.38	309.38	7173
1997-10-06	311.25	311.25	303.75	306.56	14126
1997-10-07	309.38	309.38	303.75	304.69	2900
1997-10-08	305.63	306.56	303.75	306.56	2340
1997-10-09	306.56	313.13	298.13	309.38	11473
1997-10-10	309.38	313.13	303.75	313.13	5566
1997-10-13	307.50	331.88	307.50	328.13	20660
1997-10-14	324.38	346.88	322.50	341.25	22053
1997-10-15	341.25	341.25	330.00	335.63	4113
1997-10-16	337.50	348.75	303.75	316.88	24286
1997-10-17	307.50	307.50	279.38	294.38	20533
1997-10-20	300.00	318.75	294.38	315.00	13746
1997-10-21	322.50	330.00	320.63	326.25	7020
1997-10-22	324.38	330.00	318.75	328.13	4293
1997-10-23	315.00	337.50	307.50	320.63	14573
1997-10-24	333.75	337.50	290.63	300.00	23393
1997-10-27	300.00	300.00	264.38	270.00	20333
1997-10-28	255.00	309.38	247.50	298.13	32980
1997-10-29	213.75	221.25	183.75	202.50	150233
1997-10-30	191.25	202.50	180.00	180.00	45553
1997-10-31	196.88	204.38	176.25	176.25	36620
1997-11-03	183.75	187.50	175.31	181.88	31753
1997-11-04	181.88	181.88	176.25	180.94	16026
1997-11-05	181.88	183.75	172.50	176.25	11620
1997-11-06	178.13	178.13	165.94	170.63	11186
1997-11-07	161.25	174.38	157.50	163.13	15486
1997-11-10	163.13	168.75	157.50	158.44	7753
1997-11-11	163.13	164.06	155.63	157.50	12253
1997-11-12	153.75	159.38	146.25	146.25	15326
1997-11-13	148.13	153.75	146.25	149.06	13613
1997-11-14	151.88	151.88	150.00	150.94	9666
1997-11-17	153.75	153.75	150.00	152.81	18053
1997-11-18	152.81	152.81	150.94	152.81	8460
1997-11-19	152.81	159.38	151.88	157.50	17706
1997-11-20	159.38	165.00	157.50	159.38	25840
1997-11-21	165.00	165.00	159.38	161.25	13266
1997-11-24	162.19	162.19	150.00	153.75	11293
1997-11-25	157.50	161.25	153.75	154.69	6626
1997-11-26	157.50	159.38	155.63	158.44	6926
1997-11-28	159.38	160.31	156.56	156.56	1440
1997-12-01	156.56	160.31	156.56	159.38	7913
1997-12-02	160.31	162.19	156.56	157.50	5413
1997-12-03	156.56	158.44	151.88	153.75	10226
1997-12-04	153.75	155.63	150.00	150.00	1973
1997-12-05	150.00	153.75	150.00	151.88	4740
1997-12-08	150.00	155.63	148.13	149.06	7773
1997-12-09	149.06	151.88	146.25	149.06	5120
1997-12-10	149.06	150.94	138.75	139.69	14393
1997-12-11	138.75	142.50	134.06	134.06	13080
1997-12-12	134.06	140.63	129.38	131.25	7380
1997-12-15	135.00	135.00	112.50	118.13	23306
1997-12-16	118.13	131.25	118.13	124.69	9680
1997-12-17	123.75	134.06	123.75	129.38	4453
1997-12-18	129.38	138.75	129.38	133.13	10066
1997-12-19	135.00	142.50	125.63	140.63	10866
1997-12-22	140.63	146.25	138.75	144.38	6733
1997-12-23	144.38	146.25	138.75	141.56	4153
1997-12-24	143.44	143.44	140.63	140.63	2726
1997-12-26	143.44	143.44	135.00	135.00	1566
1997-12-29	141.56	142.50	133.13	140.63	7106
1997-12-30	140.63	156.56	140.63	155.63	15580
1997-12-31	152.81	155.63	146.25	150.00	18286
1998-01-02	153.75	153.75	146.25	146.25	8113
1998-01-05	153.75	159.38	146.25	155.63	7566
1998-01-06	154.69	171.56	154.69	165.00	5640
1998-01-07	165.00	168.75	161.25	163.13	9673
1998-01-08	165.00	172.50	163.13	165.00	7006
1998-01-09	172.50	172.50	153.75	154.69	4746
1998-01-12	157.50	157.50	150.00	154.69	4586
1998-01-13	157.50	166.88	153.75	166.88	4526
1998-01-14	166.88	166.88	159.38	161.25	2553
1998-01-15	161.25	161.25	150.00	152.81	4620
1998-01-16	157.50	161.25	150.00	159.38	4853
1998-01-20	159.38	165.00	159.38	161.25	3760
1998-01-21	159.38	165.00	154.69	159.38	3846
1998-01-22	153.75	157.50	150.00	151.88	2893
1998-01-23	156.56	156.56	150.00	151.88	1600
1998-01-26	150.00	153.75	138.75	148.13	4440
1998-01-27	148.13	153.75	148.13	148.13	4853
1998-01-28	151.88	151.88	135.94	143.44	7546
1998-01-29	150.94	155.63	148.13	150.94	19940
1998-01-30	152.81	155.63	150.00	153.75	5200
1998-02-02	154.69	157.50	148.13	148.13	19826
1998-02-03	148.13	157.50	146.25	152.81	10440
1998-02-04	159.38	166.88	159.38	166.88	15160
1998-02-05	174.38	180.94	166.88	168.75	27820
1998-02-06	176.25	178.13	168.75	172.50	6246
1998-02-09	176.25	176.25	168.75	170.63	2680
1998-02-10	170.63	172.50	166.88	167.81	7373
1998-02-11	166.88	167.81	165.00	167.81	6340
1998-02-12	167.81	170.63	165.00	166.88	6600
1998-02-13	170.63	170.63	166.88	166.88	2280
1998-02-17	170.63	173.44	166.88	166.88	3513
1998-02-18	170.63	170.63	159.38	159.38	4493
1998-02-19	159.38	165.00	153.75	159.38	5013
1998-02-20	165.00	170.63	161.25	162.19	7140
1998-02-23	166.88	168.75	165.00	167.81	9560
1998-02-24	169.69	169.69	159.38	163.13	4713
1998-02-25	164.06	165.00	159.38	159.38	2766
1998-02-26	161.25	166.88	159.38	161.25	3460
1998-02-27	163.13	163.13	159.38	159.38	1626
1998-03-02	163.13	171.09	161.25	167.81	12100
1998-03-03	167.81	169.69	166.88	168.75	10806
1998-03-04	168.75	168.75	165.00	166.88	6473
1998-03-05	163.13	165.00	155.63	156.56	8506
1998-03-06	157.50	165.00	157.50	163.13	2486
1998-03-09	161.25	161.25	150.00	155.63	9013
1998-03-10	157.50	159.38	153.75	156.56	5813
1998-03-11	157.50	169.69	157.50	169.69	13846
1998-03-12	170.63	174.38	165.00	165.00	6273
1998-03-13	163.13	166.88	161.25	162.19	2753
1998-03-16	161.25	189.38	161.25	185.63	20926
1998-03-17	189.38	193.13	185.63	190.31	14553
1998-03-18	191.25	195.00	183.75	189.38	9120
1998-03-19	184.69	191.25	166.88	170.63	13366
1998-03-20	170.63	172.50	167.81	167.81	3000
1998-03-23	168.75	168.75	154.69	158.44	7273
1998-03-24	154.69	173.44	154.69	166.88	7060
1998-03-25	168.75	172.50	163.13	165.94	2593
1998-03-26	165.00	168.75	157.50	163.13	4180
1998-03-27	153.75	161.25	144.38	147.19	22806
1998-03-30	147.19	151.88	140.63	144.38	16966
1998-03-31	140.63	142.50	135.00	136.88	12320
1998-04-01	140.63	142.50	136.88	138.75	9980
1998-04-02	140.63	142.50	135.00	135.00	8246
1998-04-03	140.63	140.63	135.94	138.75	4720
1998-04-06	142.50	142.50	135.00	135.00	4200
1998-04-07	137.81	138.75	134.06	134.06	3440
1998-04-08	134.06	138.75	133.13	135.00	3026
1998-04-09	135.00	141.56	135.00	140.63	8840
1998-04-13	142.50	142.50	135.00	136.88	2126
1998-04-14	141.56	142.50	135.00	135.47	1953
1998-04-15	135.47	137.81	135.47	137.81	1726
1998-04-16	138.75	138.75	135.00	135.00	1220
1998-04-17	135.00	141.56	135.00	140.63	1600
1998-04-20	141.56	142.50	135.00	140.63	5526
1998-04-21	142.50	142.50	137.81	142.50	3100
1998-04-22	144.38	146.25	140.63	142.50	3306
1998-04-23	142.50	146.25	140.63	141.56	4213
1998-04-24	140.63	142.50	135.94	138.75	1713
1998-04-27	136.88	136.88	134.06	135.94	4933
1998-04-28	135.00	140.63	135.00	137.81	1753
1998-04-29	140.63	140.63	136.88	136.88	1540
1998-04-30	139.69	139.69	137.81	138.75	520
1998-05-01	139.69	139.69	137.81	137.81	773
1998-05-04	137.81	139.69	136.88	138.75	1413
1998-05-05	139.69	139.69	127.50	132.19	10460
1998-05-06	133.13	135.00	127.50	130.31	3553
1998-05-07	130.31	134.06	128.44	129.38	2366
1998-05-08	127.50	133.13	127.50	131.25	2233
1998-05-11	131.25	133.13	127.50	127.50	2253
1998-05-12	127.50	131.25	123.75	127.50	4900
1998-05-13	127.50	131.25	125.63	130.31	2273
1998-05-14	131.25	132.19	129.38	129.38	886
1998-05-15	131.25	133.13	130.31	132.66	1033
1998-05-18	134.06	134.06	128.44	128.44	1693
1998-05-19	129.38	129.38	123.75	128.44	2326
1998-05-20	129.38	131.25	123.75	125.63	1980
1998-05-21	127.50	127.50	121.88	121.88	2446
1998-05-22	120.00	123.75	120.00	120.94	2726
1998-05-26	123.75	127.50	121.88	122.81	2913
1998-05-27	123.75	128.44	121.88	123.75	2126
1998-05-28	125.63	132.19	125.63	125.63	1706
1998-05-29	130.31	131.25	125.63	128.44	1040
1998-06-01	125.63	129.38	121.88	123.75	11480
1998-06-02	121.88	125.63	121.88	123.75	4000
1998-06-03	125.63	125.63	122.81	122.81	866
1998-06-04	123.75	125.63	121.88	122.81	2620
1998-06-05	121.88	123.75	121.88	121.88	520
1998-06-08	125.63	125.63	121.88	125.63	926
1998-06-09	121.88	125.63	120.00	125.63	3346
1998-06-10	124.69	124.69	120.00	120.00	3146
1998-06-11	120.00	123.75	119.06	120.94	4593
1998-06-12	121.88	122.81	119.06	120.94	2293
1998-06-15	120.94	131.25	120.00	121.88	14046
1998-06-16	122.81	133.13	122.81	125.63	2746
1998-06-17	129.38	129.38	125.63	125.63	3406
1998-06-18	131.25	131.25	120.94	125.63	5046
1998-06-19	125.63	125.63	120.94	121.88	1033
1998-06-22	121.88	123.75	120.94	120.94	2433
1998-06-23	120.94	125.63	120.94	122.81	2893
1998-06-24	122.81	125.63	120.94	123.75	3220
1998-06-25	120.94	124.69	120.94	121.88	846
1998-06-26	121.88	125.63	120.00	120.94	1473
1998-06-29	120.00	122.81	118.13	120.00	3393
1998-06-30	119.06	120.00	118.13	120.00	2673
1998-07-01	119.06	120.00	119.06	119.06	1973
1998-07-02	119.06	121.88	105.94	105.94	6093
1998-07-06	105.94	114.38	105.94	106.88	4246
1998-07-07	105.94	110.63	105.94	108.75	2340
1998-07-08	108.75	112.50	102.19	107.81	7093
1998-07-09	110.63	110.63	105.94	105.94	1013
1998-07-10	106.88	110.63	106.88	106.88	613
1998-07-13	105.94	108.75	105.00	105.00	3446
1998-07-14	103.13	108.75	103.13	105.00	6793
1998-07-15	104.06	112.50	104.06	112.50	3173
1998-07-16	114.38	117.19	112.50	117.19	2926
1998-07-17	117.19	118.13	112.50	114.38	1346
1998-07-20	114.38	127.50	114.38	121.88	4140
1998-07-21	127.50	127.50	120.00	120.00	1500
1998-07-22	118.13	120.00	114.38	114.38	973
1998-07-23	114.38	115.31	105.00	108.75	4333
1998-07-24	108.75	110.63	105.00	105.00	1226
1998-07-27	105.00	106.88	103.13	104.06	1113
1998-07-28	104.06	107.81	101.25	105.94	3160
1998-07-29	108.75	108.75	99.38	101.25	5766
1998-07-30	102.19	102.19	100.31	101.25	5353
1998-07-31	102.19	102.19	101.25	101.25	1026
1998-08-03	102.19	105.00	99.38	99.38	5913
1998-08-04	99.38	101.25	97.50	99.38	4040
1998-08-05	97.50	98.44	95.63	95.63	2966
1998-08-06	97.50	97.50	90.00	93.75	7380
1998-08-07	93.75	101.25	91.88	92.81	9020
1998-08-10	92.81	99.38	92.81	93.75	5380
1998-08-11	91.88	93.75	85.31	86.25	17046
1998-08-12	88.13	90.00	86.25	88.13	17213
1998-08-13	88.13	95.63	84.38	93.75	25406
1998-08-14	95.63	103.13	93.75	100.31	12233
1998-08-17	103.13	112.50	101.25	110.63	26840
1998-08-18	112.50	118.13	110.63	114.38	10006
1998-08-19	116.25	116.25	103.13	108.75	6113
1998-08-20	108.75	112.50	100.31	100.31	3686
1998-08-21	99.38	105.00	93.75	103.13	3926
1998-08-24	102.19	105.00	101.25	102.19	3840
1998-08-25	104.06	110.63	104.06	106.88	9233
1998-08-26	106.88	107.81	104.06	105.47	4693
1998-08-27	101.25	105.00	101.25	101.25	16500
1998-08-28	101.25	102.19	101.25	102.19	5766
1998-08-31	102.19	106.88	93.75	93.75	26426
1998-09-01	97.50	107.81	93.75	103.13	16013
1998-09-02	103.13	108.75	101.25	108.75	3066
1998-09-03	108.75	108.75	99.38	106.88	3420
1998-09-04	106.88	108.75	99.38	108.75	3246
1998-09-08	103.13	106.88	103.13	106.41	10840
1998-09-09	105.00	106.41	101.25	103.13	4106
1998-09-10	101.25	103.13	97.50	97.50	3066
1998-09-11	95.63	105.94	95.63	101.25	3406
1998-09-14	105.94	105.94	103.13	105.00	1746
1998-09-15	103.13	105.94	103.13	105.00	1360
1998-09-16	103.13	105.00	103.13	103.13	3866
1998-09-17	103.13	104.06	103.13	104.06	11946
1998-09-18	105.94	106.88	105.00	106.88	3933
1998-09-21	106.88	107.81	101.25	103.13	986
1998-09-22	103.13	106.88	98.44	101.25	2000
1998-09-23	103.13	106.88	101.25	103.13	8540
1998-09-24	105.00	106.88	103.13	106.88	5006
1998-09-25	105.00	106.88	105.00	105.94	4306
1998-09-28	105.94	107.81	105.94	105.94	4440
1998-09-29	105.00	108.75	103.13	104.06	6726
1998-09-30	103.13	103.13	97.50	97.50	1380
1998-10-01	97.50	101.25	93.75	99.38	3346
1998-10-02	99.38	101.25	99.38	101.25	2806
1998-10-05	99.38	99.38	90.00	90.00	1133
1998-10-06	91.88	105.00	91.88	105.00	1653
1998-10-07	106.88	106.88	101.25	105.00	4926
1998-10-08	99.38	101.25	95.63	101.25	9346
1998-10-09	95.63	99.38	95.63	97.50	3953
1998-10-12	99.38	103.13	95.63	101.25	1486
1998-10-13	95.63	103.13	93.75	99.38	3146
1998-10-14	91.88	101.25	91.88	98.44	2640
1998-10-15	99.38	102.19	99.38	102.19	1866
1998-10-16	101.25	105.00	101.25	103.13	5526
1998-10-19	103.13	103.13	91.88	97.50	4433
1998-10-20	101.25	102.19	98.44	101.25	1780
1998-10-21	101.25	105.00	99.38	99.38	2726
1998-10-22	105.00	106.88	99.38	103.13	2406
1998-10-23	106.88	114.38	105.00	112.50	10433
1998-10-26	113.44	116.25	99.38	101.25	6713
1998-10-27	105.00	108.75	103.13	105.00	3466
1998-10-28	105.94	106.88	102.19	106.88	2240
1998-10-29	105.00	110.63	101.25	105.00	4440
1998-10-30	105.00	106.88	101.25	106.88	1986
1998-11-02	103.13	108.75	103.13	103.13	3593
1998-11-03	106.88	108.75	101.25	101.25	1980
1998-11-04	101.25	103.13	101.25	103.13	1686
1998-11-05	102.19	110.63	102.19	106.88	10960
1998-11-06	105.00	117.19	105.00	113.44	10680
1998-11-09	108.75	125.63	108.75	120.00	12426
1998-11-10	121.88	138.75	118.13	138.75	16366
1998-11-11	140.63	140.63	123.75	133.13	8453
1998-11-12	129.38	134.06	123.75	123.75	2093
1998-11-13	130.31	130.31	120.00	121.88	1386
1998-11-16	123.75	138.75	123.75	134.06	8480
1998-11-17	133.13	135.00	121.88	127.50	2273
1998-11-18	125.63	127.50	125.63	126.56	1593
1998-11-19	125.63	142.50	125.63	138.75	8193
1998-11-20	142.50	148.13	140.63	144.38	8740
1998-11-23	142.50	142.50	135.00	136.88	3506
1998-11-24	135.94	142.50	135.94	142.50	2593
1998-11-25	142.50	142.50	129.38	136.88	3586
1998-11-27	136.88	150.94	136.88	150.94	11220
1998-11-30	150.00	150.94	140.63	140.63	9046
1998-12-01	150.00	150.00	142.50	146.25	3753
1998-12-02	140.63	148.13	140.63	144.38	913
1998-12-03	144.38	161.25	144.38	149.06	16400
1998-12-04	149.06	155.63	146.25	155.63	3160
1998-12-07	153.75	153.75	146.25	149.06	3013
1998-12-08	144.38	151.88	144.38	150.00	4946
1998-12-09	150.00	155.63	150.00	152.81	4406
1998-12-10	154.69	157.50	142.50	146.25	5526
1998-12-11	146.25	146.25	142.50	145.31	1373
1998-12-14	142.50	146.25	135.94	142.50	2306
1998-12-15	136.88	142.50	135.00	136.88	2200
1998-12-16	136.88	138.75	127.50	131.25	4146
1998-12-17	133.13	136.88	129.38	135.94	2353
1998-12-18	135.00	140.63	133.13	135.94	1546
1998-12-21	136.88	144.38	136.88	142.50	2146
1998-12-22	138.75	144.38	138.75	142.50	1980
1998-12-23	146.25	148.13	143.44	143.44	2393
1998-12-24	144.38	150.00	141.56	146.25	1193
1998-12-28	145.31	150.94	144.38	149.53	4600
1998-12-29	148.13	154.69	146.25	153.75	10306
1998-12-30	154.69	154.69	148.13	150.00	3766
1998-12-31	148.13	153.75	142.50	142.50	7006
1999-01-04	140.63	148.13	140.63	141.56	6013
1999-01-05	146.25	147.19	139.69	142.50	3600
1999-01-06	142.50	146.25	140.63	141.56	5366
1999-01-07	142.50	142.50	131.25	135.00	6493
1999-01-08	135.94	135.94	131.25	134.06	2166
1999-01-11	135.00	135.00	127.50	132.19	3626
1999-01-12	129.38	131.25	121.88	123.75	7000
1999-01-13	116.25	135.00	112.50	133.13	5460
1999-01-14	134.06	135.00	122.81	124.69	2466
1999-01-15	120.00	125.63	120.00	121.88	813
1999-01-19	123.75	125.63	114.38	114.38	5220
1999-01-20	117.19	120.94	112.50	118.13	11660
1999-01-21	120.00	120.00	115.31	116.25	1566
1999-01-22	118.13	119.06	112.50	119.06	2093
1999-01-25	114.38	117.19	114.38	116.72	826
1999-01-26	116.25	120.00	114.38	116.25	1466
1999-01-27	118.13	118.13	113.44	116.25	2040
1999-01-28	112.50	114.38	97.50	108.75	4640
1999-01-29	110.63	112.50	101.25	106.88	3593
1999-02-01	104.06	108.75	104.06	105.00	1673
1999-02-02	104.06	106.88	103.13	105.00	4080
1999-02-03	105.00	105.00	103.13	103.13	1073
1999-02-04	104.06	104.06	101.25	102.19	1466
1999-02-05	103.13	103.13	98.44	98.44	2420
1999-02-08	102.19	102.19	97.50	98.44	6040
1999-02-09	102.19	102.19	98.44	102.19	3806
1999-02-10	106.88	106.88	97.50	105.00	2860
1999-02-11	106.88	106.88	101.25	105.00	2760
1999-02-12	103.13	105.00	102.19	105.00	2033
1999-02-16	108.75	114.38	97.50	104.06	3973
1999-02-17	105.00	106.88	99.38	101.25	1246
1999-02-18	106.88	106.88	98.44	98.44	486
1999-02-19	110.63	110.63	101.25	101.25	926
1999-02-22	105.00	106.88	99.38	103.13	1473
1999-02-23	103.13	103.13	101.25	103.13	1153
1999-02-24	103.13	105.00	103.13	104.06	1853
1999-02-25	103.13	105.94	103.13	105.94	2920
1999-02-26	106.88	111.56	103.13	105.00	2753
1999-03-01	105.94	106.88	104.06	105.00	766
1999-03-02	108.75	108.75	104.06	104.06	46
1999-03-03	103.13	103.13	103.13	103.13	373
1999-03-04	104.06	108.75	104.06	106.88	9053
1999-03-05	106.88	108.75	105.47	105.94	1346
1999-03-08	107.81	107.81	105.00	105.00	4193
1999-03-09	105.94	108.75	105.00	108.75	4833
1999-03-10	108.75	108.75	106.88	108.75	1040
1999-03-11	108.75	121.88	107.81	116.25	5133
1999-03-12	123.75	123.75	117.66	121.88	2486
1999-03-15	120.00	123.75	116.25	122.81	2220
1999-03-16	123.75	125.63	120.00	123.75	3593
1999-03-17	121.88	123.75	120.00	120.00	2353
1999-03-18	120.00	121.88	119.06	120.00	1520
1999-03-19	118.13	120.00	113.44	114.38	973
1999-03-22	113.44	116.25	110.63	110.63	1500
1999-03-23	110.63	110.63	101.25	105.00	2286
1999-03-24	105.00	106.41	103.13	103.13	4020
1999-03-25	105.00	105.00	96.56	96.56	4226
1999-03-26	97.50	101.25	92.81	97.50	4226
1999-03-29	95.63	101.25	91.88	97.50	2993
1999-03-30	96.56	100.31	96.56	97.50	980
1999-03-31	97.50	103.13	97.50	97.50	333
1999-04-01	99.38	103.13	99.38	99.38	400
1999-04-05	97.50	103.13	97.50	103.13	753
1999-04-06	99.38	100.31	97.50	99.38	980
1999-04-07	104.06	104.06	99.38	101.25	1400
1999-04-08	100.31	100.31	98.44	100.31	606
1999-04-09	101.25	101.25	95.63	98.44	4526
1999-04-12	98.44	101.25	97.50	101.25	1520
1999-04-13	101.25	108.75	99.38	106.88	1993
1999-04-14	108.75	113.44	105.00	110.63	9766
1999-04-15	113.44	115.31	111.56	113.44	1686
1999-04-16	114.38	114.38	111.56	111.56	746
1999-04-19	114.38	114.38	105.00	105.00	3486
1999-04-20	104.06	108.75	103.13	106.88	980
1999-04-21	105.00	105.00	104.06	105.00	246
1999-04-22	112.97	115.31	105.00	108.75	1680
1999-04-23	108.75	108.75	108.75	108.75	226
1999-04-26	105.00	115.31	105.00	115.31	4753
1999-04-27	115.31	116.25	110.63	116.25	1586
1999-04-28	116.25	121.88	110.63	116.25	5066
1999-04-29	110.63	112.50	93.75	105.94	11333
1999-04-30	105.94	105.94	100.31	102.19	1646
1999-05-03	105.00	105.00	99.38	102.19	1433
1999-05-04	100.31	103.13	97.50	100.31	1833
1999-05-05	100.31	103.13	100.31	100.31	813
1999-05-06	100.31	103.13	97.50	101.25	2746
1999-05-07	97.50	103.13	97.50	103.13	640
1999-05-10	104.06	104.06	99.38	101.25	3806
1999-05-11	104.06	105.00	102.19	102.19	2033
1999-05-12	103.13	105.00	101.25	103.13	3666
1999-05-13	101.25	104.06	101.25	102.19	1366
1999-05-14	101.25	104.06	100.31	104.06	906
1999-05-17	104.06	104.06	101.25	102.19	2600
1999-05-18	103.13	105.00	103.13	105.00	1053
1999-05-19	106.88	115.31	105.00	111.56	4106
1999-05-20	113.44	114.38	111.09	111.09	5380
1999-05-21	115.31	116.25	111.09	111.09	1826
1999-05-24	112.50	114.38	103.13	106.88	8180
1999-05-25	104.53	106.88	102.19	103.13	4533
1999-05-26	102.19	103.13	99.38	101.25	2520
1999-05-27	100.31	105.00	100.31	103.13	660
1999-05-28	104.06	105.00	101.25	105.00	453
1999-06-01	106.88	106.88	104.06	105.00	2286
1999-06-02	106.88	108.75	103.13	105.00	1666
1999-06-03	105.00	106.88	105.00	105.00	753
1999-06-04	105.94	113.44	105.94	106.88	3273
1999-06-07	107.81	107.81	101.25	103.13	3533
1999-06-08	103.13	103.13	97.50	97.50	3766
1999-06-09	101.25	103.13	98.44	101.25	2840
1999-06-10	103.13	113.44	103.13	113.44	4780
1999-06-11	110.63	113.44	110.63	113.44	5613
1999-06-14	113.44	115.31	111.56	112.50	6586
1999-06-15	111.56	112.50	108.75	110.63	6766
1999-06-16	106.88	113.44	106.88	112.50	8746
1999-06-17	112.50	112.50	109.69	112.50	3640
1999-06-18	112.03	115.31	111.56	111.56	1720
1999-06-21	110.63	112.50	110.63	111.56	5660
1999-06-22	112.50	112.50	110.63	111.56	1446
1999-06-23	110.63	112.50	110.63	112.50	2300
1999-06-24	111.56	112.50	111.56	112.50	4233
1999-06-25	112.03	120.94	111.56	118.13	5966
1999-06-28	120.00	127.50	120.00	123.75	4506
1999-06-29	125.63	125.63	119.06	120.00	1826
1999-06-30	121.88	127.50	121.41	123.75	3120
1999-07-01	127.50	127.50	119.06	121.88	2546
1999-07-02	120.47	121.88	114.38	120.00	1020
1999-07-06	112.50	120.94	112.50	117.19	2913
1999-07-07	117.66	117.66	115.31	116.25	1893
1999-07-08	115.31	116.25	97.97	106.88	5493
1999-07-09	108.75	108.75	105.94	106.88	786
1999-07-12	108.75	121.88	105.00	120.00	13753
1999-07-13	118.13	125.63	112.50	122.81	9746
1999-07-14	124.69	126.56	121.88	121.88	12946
1999-07-15	125.63	126.56	120.00	122.81	7226
1999-07-16	120.94	125.63	120.94	125.63	3433
1999-07-19	127.97	146.25	127.50	142.50	26446
1999-07-20	138.75	150.00	138.75	145.78	24733
1999-07-21	144.84	146.25	140.63	146.25	12480
1999-07-22	141.56	147.19	138.75	144.38	26666
1999-07-23	142.50	155.63	140.63	153.75	30653
1999-07-26	146.48	151.88	144.38	149.06	13313
1999-07-27	148.13	157.50	148.13	157.50	12700
1999-07-28	156.09	163.13	155.63	157.50	17933
1999-07-29	148.13	152.81	148.13	151.41	7453
1999-07-30	150.94	152.81	150.94	151.88	8400
1999-08-02	150.00	154.69	150.00	152.81	9560
1999-08-03	151.88	153.75	149.06	151.88	11206
1999-08-04	152.81	154.69	146.25	152.81	30760
1999-08-05	150.94	155.63	150.94	153.75	12346
1999-08-06	153.75	155.63	144.38	153.75	10986
1999-08-09	152.81	159.38	151.88	159.38	21013
1999-08-10	157.50	167.81	156.56	167.81	20113
1999-08-11	170.63	170.63	160.31	170.63	7226
1999-08-12	170.63	206.25	168.75	195.00	54993
1999-08-13	196.88	200.63	194.06	197.81	16006
1999-08-16	201.56	202.50	194.06	195.00	27606
1999-08-17	193.13	195.00	189.38	195.00	12720
1999-08-18	193.13	195.00	190.31	192.19	13526
1999-08-19	191.25	195.00	191.25	194.06	16186
1999-08-20	192.66	192.66	153.75	168.75	15186
1999-08-23	159.38	161.25	151.88	158.44	9466
1999-08-24	153.75	158.44	150.00	154.69	4900
1999-08-25	150.00	150.94	145.31	150.94	8133
1999-08-26	150.00	153.75	144.38	150.00	4800
1999-08-27	149.06	153.75	149.06	153.75	1226
1999-08-30	150.94	153.75	148.13	150.00	1933
1999-08-31	149.06	156.56	148.13	156.56	6193
1999-09-01	156.56	161.25	151.88	156.56	3740
1999-09-02	151.88	153.75	146.25	150.00	9473
1999-09-03	150.00	158.44	150.00	157.50	3906
1999-09-07	153.75	161.25	153.75	159.38	5980
1999-09-08	159.38	161.25	151.88	154.69	5140
1999-09-09	155.63	157.50	151.88	151.88	2160
1999-09-10	153.75	161.25	151.88	154.69	3360
1999-09-13	152.81	156.56	149.06	151.88	7020
1999-09-14	158.44	168.75	155.63	159.38	16793
1999-09-15	166.88	173.44	153.75	159.38	8740
1999-09-16	159.38	161.25	150.00	154.69	4353
1999-09-17	156.56	159.38	153.75	157.50	4886
1999-09-20	157.50	164.06	157.50	164.06	9053
1999-09-21	163.13	165.00	156.56	157.50	3320
1999-09-22	161.25	165.00	160.31	160.31	2313
1999-09-23	165.47	165.47	160.31	160.31	1740
1999-09-24	157.50	159.38	155.63	159.38	1446
1999-09-27	157.50	161.25	153.75	153.75	1626
1999-09-28	153.75	153.75	142.50	146.25	1513
1999-09-29	150.00	151.88	144.38	148.13	440
1999-09-30	149.06	149.06	136.88	136.88	3273
1999-10-01	140.63	140.63	131.72	133.13	2286
1999-10-04	133.13	135.00	131.25	134.06	2280
1999-10-05	133.13	133.13	131.25	133.13	380
1999-10-06	135.00	135.00	131.25	133.13	1273
1999-10-07	133.13	135.00	127.50	129.38	3520
1999-10-08	127.50	128.44	116.25	121.88	3773
1999-10-11	120.00	120.94	108.75	112.50	5840
1999-10-12	114.38	118.13	110.63	115.31	8200
1999-10-13	119.06	131.25	117.19	127.50	14580
1999-10-14	131.25	135.00	125.63	125.63	3840
1999-10-15	123.75	123.75	120.00	120.00	1020
1999-10-18	123.75	127.50	121.88	123.75	7306
1999-10-19	124.69	131.25	121.88	129.38	4326
1999-10-20	129.38	136.88	129.38	133.13	6433
1999-10-21	127.97	131.25	125.63	127.50	4346
1999-10-22	131.25	132.19	121.88	124.69	3260
1999-10-25	126.09	132.19	125.63	127.50	1320
1999-10-26	130.31	130.31	123.75	125.63	2846
1999-10-27	126.33	131.25	125.63	131.25	800
1999-10-28	133.13	135.00	130.31	130.31	633
1999-10-29	129.61	135.00	127.97	127.97	2100
1999-11-01	134.06	135.00	128.91	134.53	1460
1999-11-02	132.89	142.50	132.89	136.88	5186
1999-11-03	142.50	142.50	136.88	140.63	2020
1999-11-04	142.50	142.50	134.06	134.06	2413
1999-11-05	131.25	138.75	131.25	135.00	2700
1999-11-08	135.00	136.88	131.25	134.06	733
1999-11-09	136.88	136.88	130.31	131.25	920
1999-11-10	127.50	135.00	127.50	129.38	1200
1999-11-11	130.31	135.94	129.38	135.94	1246
1999-11-12	135.94	143.44	135.00	140.63	2973
1999-11-15	140.63	153.75	135.94	150.00	9966
1999-11-16	148.59	158.44	148.59	152.81	4700
1999-11-17	151.88	165.00	151.88	161.25	10326
1999-11-18	165.00	170.63	161.25	161.25	7633
1999-11-19	159.38	166.88	157.50	157.50	2520
1999-11-22	163.13	165.00	160.31	165.00	1993
1999-11-23	165.00	172.50	164.06	170.63	4806
1999-11-24	172.50	172.50	165.00	166.88	7306
1999-11-26	166.88	166.88	161.25	165.00	3120
1999-11-29	167.81	172.50	165.00	169.69	8233
1999-11-30	167.81	168.75	158.44	160.31	3900
1999-12-01	162.19	168.75	161.25	161.25	3300
1999-12-02	163.13	164.06	160.31	162.19	746
1999-12-03	165.00	165.00	159.38	162.19	2953
1999-12-06	162.66	163.13	160.31	161.25	3060
1999-12-07	164.06	165.00	151.88	153.75	3166
1999-12-08	154.69	156.56	133.13	150.00	8733
1999-12-09	148.13	151.88	145.31	146.25	1780
1999-12-10	150.94	155.63	142.50	142.50	806
1999-12-13	153.75	155.63	143.44	151.88	4406
1999-12-14	152.81	153.75	148.13	149.06	2760
1999-12-15	149.06	150.00	142.50	144.38	3033
1999-12-16	142.50	150.00	142.50	150.00	4953
1999-12-17	156.56	170.63	153.75	164.06	16166
1999-12-20	159.38	165.00	151.88	157.50	4806
1999-12-21	159.38	161.25	157.50	157.50	460
1999-12-22	157.50	165.94	155.63	155.63	10853
1999-12-23	154.22	165.00	148.13	152.81	5373
1999-12-27	155.63	161.25	150.00	154.22	8500
1999-12-28	156.56	161.25	153.75	154.69	5400
1999-12-29	154.69	165.00	154.69	162.66	8873
1999-12-30	160.31	161.25	155.63	156.56	3500
1999-12-31	159.38	171.56	157.50	164.06	2286
2000-01-03	169.22	172.50	164.06	165.00	17546
2000-01-04	165.00	170.63	159.38	163.13	2213
2000-01-05	159.84	166.88	157.50	161.25	5266
2000-01-06	164.53	165.00	159.38	159.38	3813
2000-01-07	163.13	163.13	157.50	161.25	2720
2000-01-10	158.44	165.94	158.44	163.13	9366
2000-01-11	162.19	165.00	160.31	161.25	3386
2000-01-12	165.00	165.00	158.44	159.38	2900
2000-01-13	160.31	165.94	160.31	165.94	3980
2000-01-14	167.34	167.81	163.13	165.00	3006
2000-01-18	165.00	187.50	164.06	184.69	40500
2000-01-19	185.63	187.50	175.31	179.06	14233
2000-01-20	181.41	212.81	180.94	210.94	19340
2000-01-21	206.25	223.13	202.50	211.88	11300
2000-01-24	219.38	238.13	213.75	219.38	31180
2000-01-25	225.00	240.00	222.19	229.69	11700
2000-01-26	231.56	234.38	223.13	223.13	4033
2000-01-27	225.00	228.75	198.75	217.50	9760
2000-01-28	217.50	217.50	204.38	210.00	4060
2000-01-31	217.50	217.50	178.13	202.50	12333
2000-02-01	206.25	211.88	202.50	204.38	7693
2000-02-02	206.25	217.50	206.25	213.75	6613
2000-02-03	215.63	226.88	212.81	225.00	14373
2000-02-04	225.00	236.25	224.06	236.25	9013
2000-02-07	239.06	253.13	239.06	247.50	19946
2000-02-08	254.06	274.69	252.19	273.75	23686
2000-02-09	285.00	285.00	275.63	279.38	20153
2000-02-10	284.06	305.63	284.06	301.88	23246
2000-02-11	303.75	316.88	293.44	301.88	15833
2000-02-14	306.56	306.56	268.13	281.25	10240
2000-02-15	292.50	296.25	270.00	275.63	11200
2000-02-16	277.50	300.00	276.56	281.25	10453
2000-02-17	300.94	303.75	292.50	299.06	19886
2000-02-18	307.50	315.00	296.25	315.00	14980
2000-02-22	315.94	363.75	315.00	363.75	23386
2000-02-23	374.06	397.50	373.13	375.00	19560
2000-02-24	382.50	386.25	372.19	379.69	18166
2000-02-25	373.13	376.88	369.38	375.94	13646
2000-02-28	374.06	376.88	374.06	375.00	15460
2000-02-29	378.75	405.00	375.00	403.13	9826
2000-03-01	406.88	451.88	403.13	449.06	11173
2000-03-02	448.13	472.50	421.88	429.38	7400
2000-03-03	427.50	427.50	381.56	408.75	10200
2000-03-06	418.13	420.00	397.50	401.25	9380
2000-03-07	403.13	408.75	360.00	367.50	10233
2000-03-08	360.94	370.31	345.00	369.38	12713
2000-03-09	390.00	448.13	382.50	446.25	17060
2000-03-10	450.00	525.94	448.13	525.94	22320
2000-03-13	520.31	570.00	491.25	543.75	47806
2000-03-14	558.75	600.00	558.75	577.50	28720
2000-03-15	577.50	601.88	505.31	525.00	23206
2000-03-16	519.84	525.00	459.38	487.50	14340
2000-03-17	481.88	547.50	461.25	532.50	8953
2000-03-20	543.75	603.75	540.00	562.50	14480
2000-03-21	561.56	569.06	540.00	555.00	5480
2000-03-22	561.56	561.56	513.75	521.25	9606
2000-03-23	521.25	596.25	521.25	589.69	13580
2000-03-24	596.25	603.75	562.50	598.13	11893
2000-03-27	645.00	652.50	553.13	585.00	27280
2000-03-28	559.69	575.63	536.25	540.00	9620
2000-03-29	539.06	539.06	478.13	478.13	11066
2000-03-30	476.25	479.06	390.00	400.31	21266
2000-03-31	393.75	405.00	309.38	341.25	46566
2000-04-03	341.25	341.25	275.63	281.25	45326
2000-04-04	318.75	318.75	210.00	271.88	58393
2000-04-05	255.00	326.25	244.69	307.50	52366
2000-04-06	356.25	400.31	345.00	395.63	40500
2000-04-07	423.75	470.63	397.50	399.38	24206
2000-04-10	403.13	403.13	337.50	352.50	16933
2000-04-11	352.50	368.44	322.50	360.00	13933
2000-04-12	384.38	397.50	311.25	318.75	17313
2000-04-13	346.88	352.50	322.50	322.50	13833
2000-04-14	328.13	328.13	285.00	285.00	16386
2000-04-17	258.75	288.75	254.06	288.75	17113
2000-04-18	296.25	339.38	296.25	336.56	10120
2000-04-19	358.13	367.50	330.00	331.88	6660
2000-04-20	331.88	341.25	296.25	318.75	4846
2000-04-24	326.25	326.25	298.13	300.00	7266
2000-04-25	315.00	330.00	309.38	329.06	6720
2000-04-26	326.25	330.00	300.00	300.00	7626
2000-04-27	300.00	311.25	283.13	307.50	14313
2000-04-28	324.38	333.75	316.88	330.94	6666
2000-05-01	345.00	354.38	315.00	315.00	15373
2000-05-02	322.50	322.50	299.06	301.88	5520
2000-05-03	302.81	303.75	288.75	289.69	1500
2000-05-04	285.00	307.50	285.00	299.06	3546
2000-05-05	292.50	311.25	292.50	303.75	3880
2000-05-08	312.19	322.50	301.88	306.56	3606
2000-05-09	306.56	315.00	277.50	283.13	6573
2000-05-10	283.13	283.13	270.00	275.63	4086
2000-05-11	278.44	294.38	278.44	285.00	3780
2000-05-12	292.50	296.25	286.88	292.50	1013
2000-05-15	297.19	297.19	285.00	291.56	2400
2000-05-16	296.25	316.88	295.78	312.19	4860
2000-05-17	313.13	313.13	303.75	307.50	17140
2000-05-18	307.50	316.88	304.69	311.25	1706
2000-05-19	309.38	310.31	294.38	295.31	3693
2000-05-22	303.75	303.75	282.19	282.19	8213
2000-05-23	296.25	296.25	283.13	283.13	3166
2000-05-24	283.13	298.13	279.38	298.13	6013
2000-05-25	292.50	296.25	277.50	285.00	2593
2000-05-26	283.13	290.63	275.63	282.19	2693
2000-05-30	285.00	292.50	282.19	291.56	2133
2000-05-31	292.50	299.06	291.56	295.31	2293
2000-06-01	296.25	322.50	296.25	318.75	3400
2000-06-02	337.50	352.50	331.88	337.50	8953
2000-06-05	345.00	352.50	337.50	345.00	6126
2000-06-06	359.06	359.53	339.38	345.00	4446
2000-06-07	341.25	345.94	331.88	336.56	2373
2000-06-08	337.50	345.00	315.00	324.38	11486
2000-06-09	337.50	337.50	315.00	322.50	10633
2000-06-12	336.56	342.19	326.25	330.94	10906
2000-06-13	341.25	367.50	330.94	361.88	16233
2000-06-14	375.00	412.50	374.06	388.13	30053
2000-06-15	397.50	427.50	397.50	412.50	33606
2000-06-16	418.13	421.88	394.69	406.88	7213
2000-06-19	405.00	405.94	394.69	403.13	10213
2000-06-20	404.06	427.50	398.44	421.88	23140
2000-06-21	419.06	465.00	414.38	457.50	24453
2000-06-22	463.13	463.13	435.00	443.44	12493
2000-06-23	442.50	463.13	438.75	460.31	17706
2000-06-26	451.88	494.06	450.00	494.06	30040
2000-06-27	510.00	517.50	461.25	482.81	20646
2000-06-28	469.69	495.00	468.75	481.88	7586
2000-06-29	480.00	483.75	468.75	478.13	7393
2000-06-30	481.88	494.06	480.00	489.38	4933
2000-07-03	495.00	510.00	487.50	507.19	3980
2000-07-05	522.19	522.19	453.75	453.75	28533
2000-07-06	453.75	460.31	408.75	449.77	10046
2000-07-07	465.00	465.00	444.38	447.19	4700
2000-07-10	451.88	488.44	448.13	478.13	15766
2000-07-11	487.50	502.50	457.50	472.50	8840
2000-07-12	480.00	480.00	457.50	470.63	5360
2000-07-13	480.00	480.00	463.13	463.13	4606
2000-07-14	474.38	478.13	457.50	459.38	4706
2000-07-17	467.81	506.25	466.88	506.25	13840
2000-07-18	511.88	515.63	476.25	496.88	10200
2000-07-19	481.88	495.00	476.25	483.75	3540
2000-07-20	494.06	494.06	465.00	465.00	6900
2000-07-21	480.00	485.63	453.75	455.63	4866
2000-07-24	465.00	472.50	456.56	459.38	7533
2000-07-25	461.25	474.38	448.13	451.88	10573
2000-07-26	450.94	450.94	399.38	420.00	11940
2000-07-27	421.88	421.88	367.50	374.06	17806
2000-07-28	371.25	376.88	358.13	370.31	5293
2000-07-31	376.88	406.88	374.06	403.13	14260
2000-08-01	415.31	416.25	393.75	393.75	2940
2000-08-02	386.25	397.50	378.75	383.44	2633
2000-08-03	377.81	378.75	345.00	347.81	9633
2000-08-04	349.69	367.50	348.75	351.56	3953
2000-08-07	356.25	367.50	353.44	363.75	6613
2000-08-08	367.50	375.00	357.19	358.13	2993
2000-08-09	371.25	373.13	353.44	360.00	6413
2000-08-10	356.25	356.25	346.88	349.69	8380
2000-08-11	350.63	360.00	338.44	339.38	1740
2000-08-14	345.00	373.13	345.00	373.13	4600
2000-08-15	373.13	384.38	360.94	360.94	5513
2000-08-16	361.88	382.50	361.88	375.00	2600
2000-08-17	370.31	380.63	367.50	380.63	1153
2000-08-18	384.38	384.38	367.50	370.31	3040
2000-08-21	375.00	389.06	373.13	389.06	6533
2000-08-22	390.94	414.38	386.25	405.94	4780
2000-08-23	406.88	436.88	406.88	435.94	7526
2000-08-24	444.38	450.00	426.56	427.50	6420
2000-08-25	438.75	438.75	415.31	421.88	4226
2000-08-28	429.38	440.63	422.11	438.75	3860
2000-08-29	441.09	442.50	421.88	423.75	3573
2000-08-30	440.63	444.38	433.13	437.81	6626
2000-08-31	440.63	445.31	436.88	440.63	7020
2000-09-01	446.25	447.19	410.63	433.13	5520
2000-09-05	435.00	450.00	427.50	450.00	5580
2000-09-06	445.31	446.25	425.63	433.13	3766
2000-09-07	445.78	449.06	441.56	446.25	4240
2000-09-08	445.31	450.00	431.25	439.69	2866
2000-09-11	424.69	438.75	405.00	408.75	7213
2000-09-12	408.75	426.56	403.13	403.13	4946
2000-09-13	401.25	403.13	391.88	398.44	1886
2000-09-14	406.88	412.50	401.25	404.06	3286
2000-09-15	401.25	402.19	388.13	391.88	2240
2000-09-18	386.25	387.19	364.69	379.69	7186
2000-09-19	367.50	376.88	366.56	375.00	3833
2000-09-20	374.06	374.06	368.44	369.38	1446
2000-09-21	367.50	367.50	344.06	356.25	6400
2000-09-22	338.44	350.63	338.44	346.88	2553
2000-09-25	347.81	355.31	344.06	345.00	4660
2000-09-26	345.94	355.31	345.00	351.56	1426
2000-09-27	346.88	355.31	345.00	345.00	4740
2000-09-28	337.50	348.75	337.50	338.44	2700
2000-09-29	339.38	339.38	330.00	330.00	2606
2000-10-02	330.00	337.50	300.00	300.00	5546
2000-10-03	328.13	329.06	300.94	300.94	4006
2000-10-04	307.50	307.50	287.81	304.69	6780
2000-10-05	303.75	326.25	300.94	315.00	2786
2000-10-06	308.44	315.94	296.25	304.69	1053
2000-10-09	288.75	292.50	279.38	279.38	1306
2000-10-10	300.00	345.00	283.13	307.50	7946
2000-10-11	304.69	333.75	298.13	301.88	9833
2000-10-12	298.13	315.00	270.00	270.00	10666
2000-10-13	275.63	304.69	258.75	303.75	6973
2000-10-16	309.38	311.25	301.88	303.75	7593
2000-10-17	315.00	330.00	285.00	292.50	7073
2000-10-18	283.13	298.13	283.13	288.75	6980
2000-10-19	300.00	301.88	285.94	300.00	6346
2000-10-20	301.88	305.63	289.69	295.31	2653
2000-10-23	292.50	306.56	283.13	285.94	2873
2000-10-24	275.63	284.06	265.31	268.13	5193
2000-10-25	258.75	266.25	247.50	247.50	3686
2000-10-26	260.63	270.00	238.13	250.31	7026
2000-10-27	254.06	257.81	237.19	237.19	2346
2000-10-30	251.25	263.44	237.19	263.44	4533
2000-10-31	262.50	295.31	255.00	278.44	2186
2000-11-01	290.63	290.63	268.13	278.44	5026
2000-11-02	288.75	318.75	283.13	311.25	3940
2000-11-03	318.75	322.50	294.38	318.75	1193
2000-11-06	326.25	326.25	303.75	303.75	2506
2000-11-07	315.00	315.00	295.31	315.00	880
2000-11-08	322.50	322.50	285.94	286.88	760
2000-11-09	285.00	286.88	280.31	281.25	2360
2000-11-10	276.56	277.50	265.31	266.25	1366
2000-11-13	265.31	270.00	234.38	251.25	3320
2000-11-14	262.50	270.00	258.75	269.06	1420
2000-11-15	273.75	280.31	270.00	280.31	1760
2000-11-16	270.00	286.64	265.31	270.00	2606
2000-11-17	270.00	270.94	260.63	260.63	1380
2000-11-20	285.00	285.00	258.75	261.56	4813
2000-11-21	265.31	270.00	255.94	257.81	1900
2000-11-22	255.94	255.94	234.38	236.25	3086
2000-11-24	241.88	255.00	241.88	253.13	1100
2000-11-27	285.00	285.00	258.75	260.63	8380
2000-11-28	262.50	264.38	242.81	245.63	1826
2000-11-29	244.69	247.50	231.56	232.50	2746
2000-11-30	226.88	227.81	181.88	203.44	9233
2000-12-01	208.13	210.00	184.69	193.13	6860
2000-12-04	209.06	209.06	189.38	193.13	5880
2000-12-05	206.25	210.94	195.94	210.00	4246
2000-12-06	211.88	211.88	205.31	205.55	2826
2000-12-07	202.50	208.13	195.00	200.63	1660
2000-12-08	208.13	221.25	202.50	217.50	4093
2000-12-11	220.31	257.81	220.31	250.31	5106
2000-12-12	242.81	261.56	241.88	251.25	3473
2000-12-13	256.88	258.75	247.50	251.25	2140
2000-12-14	251.25	251.25	240.00	249.38	766
2000-12-15	239.06	240.00	223.13	228.75	1466
2000-12-18	240.00	251.25	212.81	220.31	2426
2000-12-19	210.00	215.63	204.38	204.38	1466
2000-12-20	197.81	197.81	188.44	193.13	3666
2000-12-21	195.00	198.75	179.06	183.75	5486
2000-12-22	180.94	183.75	164.06	180.00	2286
2000-12-26	166.88	183.75	166.17	172.50	3560
2000-12-27	170.63	178.13	169.69	172.50	4246
2000-12-28	169.69	172.50	164.06	169.69	7553
2000-12-29	165.00	167.81	155.63	158.44	4493
2001-01-02	165.00	165.00	150.00	150.00	6400
2001-01-03	146.25	181.88	134.06	171.56	6740
2001-01-04	162.66	169.69	159.38	159.38	2893
2001-01-05	159.38	159.38	149.06	153.75	1440
2001-01-08	149.06	156.56	147.19	148.13	2680
2001-01-09	151.88	155.63	148.13	150.00	3333
2001-01-10	153.75	170.63	152.81	168.75	7446
2001-01-11	180.00	180.00	168.75	180.00	6446
2001-01-12	181.88	190.31	174.38	189.38	3893
2001-01-16	199.69	228.75	199.69	217.50	9906
2001-01-17	236.25	236.25	218.44	223.13	4893
2001-01-18	221.25	223.13	215.63	217.50	4966
2001-01-19	228.75	230.63	220.31	225.94	3426
2001-01-22	234.38	239.06	225.00	236.25	6593
2001-01-23	236.25	238.13	230.63	236.25	5740
2001-01-24	245.63	256.88	241.88	251.25	7306
2001-01-25	252.19	254.06	248.44	250.31	4120
2001-01-26	244.92	244.92	237.19	242.81	1740
2001-01-29	238.13	238.13	223.13	229.69	2300
2001-01-30	221.25	221.25	208.13	212.81	4480
2001-01-31	225.00	230.63	221.25	225.00	6493
2001-02-01	227.81	232.50	222.19	229.69	4540
2001-02-02	228.75	230.63	225.47	227.81	1026
2001-02-05	222.19	222.42	210.94	212.81	2040
2001-02-06	206.25	213.75	202.50	213.75	1473
2001-02-07	209.06	210.00	197.81	200.63	1420
2001-02-08	202.50	202.50	198.75	202.50	1973
2001-02-09	200.63	200.63	195.00	198.75	1513
2001-02-12	193.13	199.69	193.13	196.88	626
2001-02-13	200.63	210.00	200.63	205.31	1726
2001-02-14	202.50	210.00	195.00	197.81	1706
2001-02-15	206.02	211.88	199.69	206.25	2846
2001-02-16	200.63	200.63	197.81	197.81	706
2001-02-20	198.75	202.50	197.81	202.50	540
2001-02-21	198.75	201.56	196.88	200.63	880
2001-02-22	196.88	196.88	190.31	190.31	1000
2001-02-23	190.31	190.31	179.06	182.81	746
2001-02-26	191.25	193.13	185.63	193.13	2426
2001-02-27	191.25	194.06	187.50	193.13	840
2001-02-28	194.06	195.00	185.63	186.56	1626
2001-03-01	189.38	195.00	187.50	188.44	4266
2001-03-02	188.44	193.13	187.50	193.13	693
2001-03-05	191.25	191.25	183.75	187.50	1886
2001-03-06	189.38	195.00	187.50	195.00	2673
2001-03-07	194.77	204.38	192.19	204.38	3080
2001-03-08	202.50	204.14	194.06	196.88	1320
2001-03-09	185.63	194.06	178.13	178.13	5053
2001-03-12	176.25	178.13	152.81	156.56	5360
2001-03-13	159.38	163.13	152.81	160.31	5113
2001-03-14	155.63	160.31	144.38	155.63	5053
2001-03-15	159.14	161.25	151.88	151.88	833
2001-03-16	150.00	151.88	144.38	144.38	4600
2001-03-19	150.94	155.63	146.25	153.75	1820
2001-03-20	155.63	155.63	144.38	153.75	1506
2001-03-21	153.75	153.75	141.56	143.44	2026
2001-03-22	143.44	149.77	135.00	142.50	3540
2001-03-23	141.09	149.53	141.09	148.59	993
2001-03-26	149.06	153.75	149.06	152.81	973
2001-03-27	150.00	155.63	148.13	150.00	4520
2001-03-28	142.50	142.50	138.75	138.98	3220
2001-03-29	137.81	137.81	134.06	135.94	1513
2001-03-30	134.06	136.41	134.06	134.06	666
2001-04-02	135.00	138.75	133.13	135.94	3286
2001-04-03	133.13	134.06	129.38	130.78	2073
2001-04-04	129.38	129.61	120.94	120.94	2226
2001-04-05	127.50	129.38	114.38	125.63	10253
2001-04-06	123.75	123.75	112.50	117.19	6480
2001-04-09	119.70	119.85	115.50	117.00	360
2001-04-10	123.45	123.45	120.60	123.30	853
2001-04-11	124.50	126.00	121.65	121.65	8000
2001-04-12	124.05	127.05	121.05	127.05	5700
2001-04-16	126.75	129.00	123.00	123.75	4233
2001-04-17	126.15	126.30	123.00	124.50	273
2001-04-18	130.65	138.60	127.95	132.75	12533
2001-04-19	135.00	148.35	133.20	147.00	2413
2001-04-20	148.35	148.35	136.50	138.75	1186
2001-04-23	136.50	138.75	130.35	130.65	3753
2001-04-24	133.50	138.75	133.50	135.00	1460
2001-04-25	135.00	137.25	135.00	135.00	46
2001-04-26	135.15	137.25	135.00	137.25	506
2001-04-27	137.25	138.75	135.15	137.25	240
2001-04-30	146.10	158.85	145.50	156.90	3453
2001-05-01	159.75	177.75	154.50	177.15	2700
2001-05-02	153.60	170.25	153.60	167.55	5486
2001-05-03	164.25	167.40	157.80	161.25	893
2001-05-04	157.80	165.75	156.00	165.75	1240
2001-05-07	163.50	165.00	162.00	162.00	1186
2001-05-08	167.70	169.35	166.80	167.40	1893
2001-05-09	161.85	165.90	161.55	165.90	546
2001-05-10	165.00	169.50	163.95	166.80	713
2001-05-11	164.40	165.60	162.60	162.75	280
2001-05-14	163.50	163.50	155.10	155.10	280
2001-05-15	154.80	159.75	154.80	158.10	626
2001-05-16	159.00	167.25	159.00	163.65	2260
2001-05-17	162.15	167.25	162.15	165.45	1586
2001-05-18	166.05	166.80	165.00	165.15	3360
2001-05-21	164.40	167.85	163.80	165.00	2873
2001-05-22	166.50	175.50	166.50	175.50	1940
2001-05-23	176.70	182.10	173.55	174.90	2880
2001-05-24	180.00	183.00	172.95	183.00	4226
2001-05-25	180.60	180.75	178.50	180.00	886
2001-05-29	181.35	182.70	179.25	179.25	1173
2001-05-30	180.60	180.90	174.60	177.00	2266
2001-05-31	177.00	177.00	174.00	174.30	800
2001-06-01	172.65	179.25	172.50	178.50	2373
2001-06-04	180.00	180.00	175.05	175.05	546
2001-06-05	175.05	181.50	175.05	181.50	2013
2001-06-06	183.00	191.25	181.05	187.50	3080
2001-06-07	188.25	191.25	188.10	191.10	973
2001-06-08	191.85	196.65	190.50	193.50	1053
2001-06-11	195.00	195.00	190.35	190.50	1293
2001-06-12	189.75	192.00	183.00	192.00	673
2001-06-13	192.00	192.90	190.20	190.50	1113
2001-06-14	191.25	191.25	187.05	187.05	813
2001-06-15	183.60	190.80	183.60	187.80	1133
2001-06-18	182.55	183.30	181.50	181.80	2760
2001-06-19	184.20	184.20	180.75	180.75	1086
2001-06-20	179.70	180.00	171.75	172.50	1926
2001-06-21	168.90	171.00	167.55	167.55	2806
2001-06-22	167.25	169.35	167.25	167.55	1186
2001-06-25	166.50	168.75	164.25	166.50	440
2001-06-26	161.85	165.00	159.00	165.00	1093
2001-06-27	160.20	162.75	160.05	161.55	1913
2001-06-28	161.40	164.85	161.25	164.25	986
2001-06-29	164.25	167.70	164.25	167.40	573
2001-07-02	164.40	168.00	164.25	166.80	953
2001-07-03	165.00	165.00	165.00	165.00	46
2001-07-05	163.80	164.10	156.00	156.00	453
2001-07-06	154.65	157.50	153.00	154.80	546
2001-07-09	151.50	157.65	150.00	151.50	1406
2001-07-10	154.35	154.35	152.10	152.25	1140
2001-07-11	150.75	152.25	150.00	150.75	1540
2001-07-12	154.50	154.50	149.25	153.30	573
2001-07-13	153.00	155.55	152.85	153.75	540
2001-07-16	152.25	153.75	150.75	151.35	766
2001-07-17	150.00	151.50	150.00	151.50	1140
2001-07-18	150.00	153.60	144.75	145.50	2620
2001-07-19	144.30	147.00	144.30	147.00	1486
2001-07-20	146.10	146.10	143.70	145.65	440
2001-07-23	144.90	144.90	137.55	141.00	760
2001-07-24	138.00	138.00	133.35	135.00	640
2001-07-25	135.30	136.50	135.00	135.15	1866
2001-07-26	135.15	135.45	134.25	134.25	473
2001-07-27	135.00	135.75	132.00	132.00	2486
2001-07-30	130.05	133.20	128.85	133.20	1866
2001-07-31	135.00	138.00	135.00	135.00	1446
2001-08-01	147.00	153.75	146.25	153.75	2586
2001-08-02	153.30	161.25	153.30	160.05	4713
2001-08-03	159.30	163.35	159.30	163.35	6813
2001-08-06	159.60	162.75	159.15	162.00	2900
2001-08-07	157.50	165.90	157.50	165.30	2246
2001-08-08	165.90	166.05	161.85	162.00	1646
2001-08-09	159.00	163.50	158.40	161.25	513
2001-08-10	161.40	161.40	158.25	161.25	280
2001-08-13	157.50	163.50	157.35	160.50	146
2001-08-14	165.60	165.60	160.50	162.45	1640
2001-08-15	162.75	168.30	162.00	168.30	886
2001-08-16	168.75	168.75	166.50	168.00	366
2001-08-17	165.00	165.00	157.50	157.95	520
2001-08-20	157.50	157.50	155.40	157.20	480
2001-08-21	155.40	163.35	154.50	155.85	1740
2001-08-22	155.40	156.75	153.75	156.60	2160
2001-08-23	154.65	158.25	154.50	156.60	460
2001-08-24	157.50	158.25	154.50	158.10	193
2001-08-27	157.35	157.35	155.25	156.00	406
2001-08-28	155.10	155.40	154.50	154.65	2633
2001-08-29	153.75	153.75	149.40	151.50	6793
2001-08-30	150.30	150.30	144.90	147.60	813
2001-08-31	146.25	148.35	146.25	147.45	180
2001-09-04	144.60	145.20	140.25	140.70	1106
2001-09-05	141.00	141.00	137.25	137.25	693
2001-09-06	137.25	137.25	133.50	135.00	880
2001-09-07	133.50	134.85	133.50	134.85	406
2001-09-10	132.00	134.10	127.50	128.25	1766
2001-09-17	124.50	124.50	107.40	109.95	2653
2001-09-18	109.95	114.45	99.00	103.80	1720
2001-09-19	98.55	100.20	90.00	90.90	3093
2001-09-20	92.40	103.20	91.65	96.00	3300
2001-09-21	96.30	98.25	90.75	90.75	3853
2001-09-24	90.75	93.45	89.25	90.75	4280
2001-09-25	91.50	91.50	84.75	87.75	17320
2001-09-26	87.75	87.75	84.00	86.85	526
2001-09-27	83.55	85.80	82.50	85.50	726
2001-09-28	81.30	86.85	81.30	85.50	1893
2001-10-01	86.25	87.75	83.40	85.65	346
2001-10-02	84.00	86.55	82.05	86.55	993
2001-10-03	86.25	89.25	84.15	88.95	2006
2001-10-04	90.00	94.50	90.00	90.00	1786
2001-10-05	90.00	91.50	87.60	89.25	2460
2001-10-08	88.50	89.85	87.75	89.55	2080
2001-10-09	87.15	88.50	84.00	84.75	1720
2001-10-10	87.30	88.80	87.00	87.60	6540
2001-10-11	90.00	91.50	88.35	89.25	3406
2001-10-12	88.95	93.60	88.95	93.60	2153
2001-10-15	88.50	90.60	88.35	90.00	1826
2001-10-16	91.50	91.80	89.25	91.80	4053
2001-10-17	93.45	93.75	89.70	90.00	3886
2001-10-18	91.50	92.25	86.10	86.25	2440
2001-10-19	87.00	87.00	85.80	86.40	366
2001-10-22	85.80	87.45	85.80	86.85	5433
2001-10-23	88.50	88.50	86.10	87.00	3400
2001-10-24	85.65	85.65	84.30	85.50	820
2001-10-25	85.65	85.65	83.55	83.55	953
2001-10-26	84.45	84.45	83.40	84.00	560
2001-10-29	83.70	84.75	81.75	81.90	1046
2001-10-30	81.15	81.15	72.00	75.75	4440
2001-10-31	71.40	71.40	67.50	68.25	2640
2001-11-01	63.75	64.35	57.00	63.00	1746
2001-11-02	63.00	63.00	60.30	61.50	453
2001-11-05	60.00	67.50	58.80	67.35	4700
2001-11-06	67.05	67.80	63.30	66.45	5340
2001-11-07	66.00	66.60	63.00	65.85	953
2001-11-08	67.50	70.05	66.30	69.45	1620
2001-11-09	67.95	70.20	67.95	70.20	293
2001-11-12	68.40	80.25	68.25	77.70	4493
2001-11-13	89.10	90.75	81.90	87.75	5640
2001-11-14	88.65	90.00	85.05	86.10	1646
2001-11-15	85.50	88.05	83.55	85.20	1340
2001-11-16	89.10	89.10	84.75	85.65	486
2001-11-19	85.05	90.45	85.05	88.50	1220
2001-11-20	85.50	91.50	84.75	85.50	1186
2001-11-21	87.00	88.05	85.50	85.65	133
2001-11-23	88.35	93.00	87.00	92.25	9073
2001-11-26	96.00	98.25	93.60	98.10	11466
2001-11-27	101.25	101.25	95.40	98.70	6120
2001-11-28	97.50	97.50	91.80	95.10	1986
2001-11-29	96.00	96.00	90.00	92.40	1500
2001-11-30	93.45	93.45	90.75	92.10	4013
2001-12-03	90.00	90.75	87.75	90.75	1206
2001-12-04	90.60	90.75	90.00	90.00	5200
2001-12-05	92.25	96.75	91.50	93.00	20760
2001-12-06	98.10	98.25	93.00	94.50	43233
2001-12-07	95.55	97.05	94.50	96.00	21986
2001-12-10	96.60	96.75	93.00	93.75	22966
2001-12-11	93.75	94.20	89.55	90.00	11000
2001-12-12	91.95	93.75	90.15	92.85	2133
2001-12-13	90.15	93.00	85.50	91.80	1713
2001-12-14	87.00	92.25	83.25	85.65	1433
2001-12-17	84.00	85.95	84.00	85.50	1493
2001-12-18	85.50	85.95	79.65	83.40	873
2001-12-19	81.75	82.50	76.65	81.00	1713
2001-12-20	80.40	81.00	76.65	76.95	1553
2001-12-21	76.80	82.95	76.65	82.95	3353
2001-12-24	82.05	85.95	81.90	85.65	2286
2001-12-26	87.45	95.25	87.45	94.50	6346
2001-12-27	96.90	97.50	94.20	96.75	3386
2001-12-28	97.95	100.05	97.50	99.00	1366
2001-12-31	97.50	99.00	93.15	94.95	2106
2002-01-02	98.70	100.50	96.60	100.50	4993
2002-01-03	104.10	116.25	102.00	112.80	5986
2002-01-04	117.00	117.00	111.30	114.00	2906
2002-01-07	113.25	117.75	113.25	117.00	4580
2002-01-08	118.95	123.00	118.35	119.85	2993
2002-01-09	125.10	127.50	121.05	121.05	3160
2002-01-10	121.05	121.35	117.75	120.00	3500
2002-01-11	120.00	120.00	114.00	118.50	1853
2002-01-14	119.40	119.85	112.20	116.10	3253
2002-01-15	114.00	116.85	112.50	113.10	1446
2002-01-16	110.10	110.10	97.50	103.65	4860
2002-01-17	104.85	106.95	100.65	103.35	646
2002-01-18	101.85	104.10	99.00	104.10	793
2002-01-22	99.75	101.70	95.25	95.40	1593
2002-01-23	97.50	98.10	95.25	97.80	726
2002-01-24	96.00	96.75	93.00	96.00	853
2002-01-25	97.20	97.35	94.05	94.65	1893
2002-01-28	93.00	93.15	89.10	90.60	2380
2002-01-29	90.00	96.00	87.00	96.00	2080
2002-01-30	90.00	92.25	89.10	90.00	2313
2002-01-31	96.00	97.05	91.65	95.85	4133
2002-02-01	93.75	99.00	93.75	96.75	420
2002-02-04	99.30	99.30	95.10	95.40	860
2002-02-05	93.75	95.40	90.15	95.40	1406
2002-02-06	93.60	93.60	90.30	91.05	960
2002-02-07	88.95	91.50	88.80	91.50	1226
2002-02-08	91.50	91.50	87.15	89.40	740
2002-02-11	89.10	89.10	82.50	86.85	2013
2002-02-12	85.20	88.20	85.20	87.00	3286
2002-02-13	87.00	89.70	84.15	89.70	1706
2002-02-14	86.10	90.00	86.10	90.00	320
2002-02-15	87.30	89.40	87.30	89.40	113
2002-02-19	87.30	88.95	84.00	84.00	880
2002-02-20	83.25	85.80	81.30	85.80	566
2002-02-21	82.50	85.20	79.80	80.10	546
2002-02-22	79.80	81.30	79.80	80.85	2133
2002-02-25	81.15	81.15	77.25	80.25	1040
2002-02-26	81.00	81.00	81.00	81.00	733
2002-02-27	80.55	85.80	80.55	82.65	1040
2002-02-28	82.50	82.50	78.45	81.60	560
2002-03-01	78.75	83.25	76.65	82.50	433
2002-03-04	85.50	86.25	80.25	85.95	913
2002-03-05	84.60	84.75	80.25	84.00	426
2002-03-06	79.95	84.75	79.95	84.45	433
2002-03-07	82.65	86.40	82.50	85.35	680
2002-03-08	86.10	88.35	85.35	86.55	2086
2002-03-11	88.50	92.25	87.90	92.25	1606
2002-03-12	91.50	92.85	90.00	91.20	1446
2002-03-13	88.50	90.90	88.20	90.45	1033
2002-03-14	91.50	93.00	90.75	92.85	540
2002-03-15	91.05	93.15	90.90	93.15	73
2002-03-18	91.35	94.80	91.20	93.75	820
2002-03-19	94.50	98.25	94.20	98.25	833
2002-03-20	96.00	96.00	93.90	95.25	1633
2002-03-21	93.75	95.25	91.50	95.25	1726
2002-03-22	91.50	94.65	91.50	94.20	260
2002-03-25	94.95	96.45	93.75	94.35	2873
2002-03-26	93.75	96.45	93.00	96.45	973
2002-03-27	93.60	94.95	93.00	94.95	200
2002-03-28	93.75	95.85	93.75	94.80	1226
2002-04-01	95.10	95.25	92.25	93.00	1506
2002-04-02	93.15	93.75	93.00	93.30	680
2002-04-03	91.65	93.15	90.15	92.25	560
2002-04-04	88.65	93.00	88.50	91.50	866
2002-04-05	92.25	93.75	91.20	93.75	800
2002-04-08	92.10	92.55	90.30	91.80	480
2002-04-09	90.75	91.95	90.00	90.45	600
2002-04-10	90.45	90.75	90.00	90.00	1026
2002-04-11	90.00	90.30	88.35	89.25	200
2002-04-12	90.00	90.00	87.75	89.25	320
2002-04-15	87.60	88.65	86.25	86.25	566
2002-04-16	86.25	89.85	86.25	89.85	646
2002-04-17	89.70	92.70	89.10	91.95	2140
2002-04-18	91.80	91.80	89.25	91.35	1080
2002-04-19	92.70	92.70	90.00	91.20	740
2002-04-22	90.60	90.60	89.10	89.55	1266
2002-04-23	88.80	89.85	86.55	88.20	1026
2002-04-24	87.00	88.20	85.20	86.25	480
2002-04-25	86.25	87.75	82.50	84.60	820
2002-04-26	84.75	85.50	79.50	80.40	460
2002-04-29	79.50	82.65	79.20	81.30	560
2002-04-30	80.55	84.60	80.55	84.00	1360
2002-05-01	84.00	85.50	84.00	84.30	1100
2002-05-02	84.15	86.25	81.45	84.75	960
2002-05-03	87.00	87.00	83.10	85.35	460
2002-05-06	83.40	87.30	81.30	81.30	893
2002-05-07	81.30	81.45	79.05	81.45	1573
2002-05-08	81.15	83.85	79.50	83.85	773
2002-05-09	80.85	83.10	78.60	79.80	1160
2002-05-10	79.05	79.50	78.45	78.90	740
2002-05-13	79.50	81.15	79.05	79.65	693
2002-05-14	81.75	85.35	81.00	85.35	860
2002-05-15	84.75	86.25	83.25	85.65	726
2002-05-16	85.65	87.60	85.65	87.60	300
2002-05-17	87.30	87.30	85.80	85.80	686
2002-05-20	86.25	87.00	85.50	86.25	1486
2002-05-21	84.90	87.75	84.90	87.00	133
2002-05-22	87.60	91.50	87.60	88.80	933
2002-05-23	90.45	92.25	90.00	92.25	433
2002-05-24	91.50	96.90	91.50	95.25	2440
2002-05-28	100.65	103.95	95.55	100.35	9400
2002-05-29	100.50	101.85	96.45	98.25	1513
2002-05-30	97.95	97.95	93.45	94.65	820
2002-05-31	95.55	96.75	95.40	96.60	2173
2002-06-03	96.30	96.30	89.55	91.95	18833
2002-06-04	90.00	92.70	89.85	89.85	3040
2002-06-05	89.10	94.50	89.10	91.50	21146
2002-06-06	90.15	91.65	85.50	86.25	3313
2002-06-07	82.95	87.00	82.80	87.00	2460
2002-06-10	85.50	88.05	84.00	84.75	660
2002-06-11	84.15	84.75	82.50	84.75	2913
2002-06-12	82.65	84.90	82.65	84.90	506
2002-06-13	83.10	84.90	83.10	84.75	1553
2002-06-14	82.50	85.95	82.50	85.95	2786
2002-06-17	85.50	87.60	84.90	87.60	533
2002-06-18	85.80	87.00	85.80	87.00	540
2002-06-19	86.25	87.60	84.15	85.20	2573
2002-06-20	85.20	85.20	82.35	82.35	2140
2002-06-21	82.35	84.75	81.60	81.60	353
2002-06-24	81.15	81.75	78.90	80.70	1160
2002-06-25	82.50	86.25	81.90	84.75	1380
2002-06-26	82.65	85.35	81.30	85.35	2433
2002-06-27	84.30	86.55	82.50	86.25	1726
2002-06-28	86.55	87.60	86.25	86.55	260
2002-07-01	85.05	87.75	82.95	85.50	226
2002-07-02	82.35	85.50	81.60	84.00	200
2002-07-03	84.00	84.00	80.55	82.50	1206
2002-07-05	82.50	85.35	80.55	83.70	493
2002-07-08	81.75	81.75	77.25	79.20	3693
2002-07-09	78.15	79.50	78.15	79.50	506
2002-07-10	79.65	79.65	77.55	79.65	4413
2002-07-11	78.00	78.30	75.45	77.70	453
2002-07-12	77.70	79.50	75.75	76.95	1166
2002-07-15	77.25	78.75	76.20	76.80	2613
2002-07-16	75.90	77.70	75.75	77.10	1000
2002-07-17	77.10	82.20	77.10	78.45	446
2002-07-18	78.45	78.45	76.80	76.80	200
2002-07-19	76.20	80.55	75.30	80.55	546
2002-07-22	76.35	78.30	75.45	78.30	886
2002-07-23	79.35	79.35	75.75	77.10	1086
2002-07-24	75.75	76.80	75.60	75.60	526
2002-07-25	76.95	76.95	75.00	75.75	680
2002-07-26	76.20	78.15	75.15	77.40	700
2002-07-29	75.15	80.70	74.25	76.20	2100
2002-07-30	78.00	82.50	75.90	81.00	2266
2002-07-31	82.80	82.80	80.70	80.70	700
2002-08-01	81.90	81.90	78.75	78.75	1226
2002-08-02	78.45	81.00	78.15	80.10	320
2002-08-05	78.15	81.75	75.45	77.25	2173
2002-08-06	77.10	80.10	76.50	79.50	846
2002-08-07	78.75	79.50	77.40	79.50	113
2002-08-08	78.00	78.15	78.00	78.15	13
2002-08-09	78.00	78.75	77.85	78.30	480
2002-08-12	79.80	79.80	75.15	77.25	120
2002-08-13	75.90	76.05	75.00	75.00	53
2002-08-14	75.00	75.90	75.00	75.90	93
2002-08-15	75.45	76.50	75.45	76.50	40
2002-08-16	79.65	79.65	77.25	78.75	293
2002-08-19	78.75	80.70	78.75	79.95	126
2002-08-20	79.95	80.25	78.15	79.95	206
2002-08-21	79.20	79.50	78.75	79.50	2006
2002-08-22	77.85	77.85	77.70	77.70	106
2002-08-23	77.70	77.70	76.20	76.20	233
2002-08-26	77.25	78.15	77.25	78.15	840
2002-08-27	77.85	77.85	77.85	77.85	60
2002-08-28	77.85	78.00	77.85	78.00	120
2002-08-29	77.10	77.70	76.50	77.70	740
2002-08-30	76.80	77.70	76.50	77.25	253
2002-09-03	76.50	76.50	75.00	75.15	1353
2002-09-04	75.15	76.35	75.00	76.35	380
2002-09-05	76.05	76.35	75.00	76.35	433
2002-09-06	75.45	78.00	75.45	76.65	133
2002-09-09	75.45	76.80	75.45	76.80	206
2002-09-10	78.00	78.00	78.00	78.00	13
2002-09-11	77.25	78.00	76.65	77.25	180
2002-09-13	76.65	76.65	75.90	75.90	1766
2002-09-16	75.75	75.75	73.95	75.15	793
2002-09-17	75.30	77.40	75.15	75.15	333
2002-09-18	75.00	75.15	72.90	74.10	366
2002-09-19	72.90	73.05	70.35	72.15	3040
2002-09-20	70.05	71.70	69.00	70.35	3693
2002-09-23	69.00	70.05	67.65	68.25	5226
2002-09-24	67.50	67.65	66.60	66.60	466
2002-09-25	65.85	66.15	64.50	65.25	2113
2002-09-26	64.80	66.15	59.10	59.25	1780
2002-09-27	59.25	60.30	57.30	57.90	1133
2002-09-30	57.00	57.00	48.90	51.00	3046
2002-10-01	52.50	56.10	51.00	52.50	4566
2002-10-02	51.45	56.40	50.25	54.90	3426
2002-10-03	55.20	55.20	47.85	50.55	360
2002-10-04	52.35	52.35	49.50	52.35	706
2002-10-07	56.10	58.35	55.95	55.95	1673
2002-10-08	57.60	58.35	56.25	58.05	553
2002-10-09	57.00	57.00	55.50	56.25	113
2002-10-10	55.20	56.25	50.40	52.05	860
2002-10-11	52.50	53.25	51.90	52.20	1346
2002-10-14	52.50	52.50	49.20	51.75	526
2002-10-15	50.85	52.50	50.85	52.20	1513
2002-10-16	51.60	51.75	51.60	51.75	73
2002-10-17	52.50	52.65	51.00	51.90	280
2002-10-18	52.35	52.50	51.00	51.60	380
2002-10-21	52.35	52.50	51.60	51.90	346
2002-10-22	51.75	51.75	51.45	51.45	100
2002-10-23	51.00	52.50	51.00	51.75	946
2002-10-24	52.50	52.50	51.45	51.45	533
2002-10-25	51.75	52.05	51.60	52.05	333
2002-10-28	52.05	58.20	52.05	56.85	4780
2002-10-29	55.50	55.80	52.95	52.95	966
2002-10-30	54.00	57.75	52.50	57.75	3940
2002-10-31	57.90	57.90	56.40	56.40	386
2002-11-01	56.40	59.55	56.10	57.15	953
2002-11-04	58.20	60.15	58.20	60.15	1593
2002-11-05	57.90	58.80	57.90	58.80	1000
2002-11-06	61.20	64.50	61.05	64.50	1786
2002-11-07	65.25	66.60	61.80	61.95	786
2002-11-08	62.10	72.00	62.10	66.00	1133
2002-11-11	65.85	65.85	59.10	61.80	2633
2002-11-12	62.10	63.90	62.10	63.75	486
2002-11-13	62.25	67.95	62.25	64.20	466
2002-11-14	63.90	65.85	62.40	63.75	680
2002-11-15	63.30	66.00	63.30	65.25	186
2002-11-18	66.30	70.35	65.55	68.40	1180
2002-11-19	67.50	67.65	66.30	66.30	186
2002-11-20	66.30	69.30	65.25	67.20	413
2002-11-21	68.25	68.25	65.40	65.85	593
2002-11-22	65.40	68.25	65.40	66.75	180
2002-11-25	69.00	72.15	67.80	71.10	800
2002-11-26	71.25	73.35	71.25	72.90	546
2002-11-27	73.35	76.80	73.35	75.75	3046
2002-11-29	76.95	76.95	75.00	75.00	133
2002-12-02	77.10	82.65	77.10	81.60	1806
2002-12-03	82.20	82.35	79.80	80.25	533
2002-12-04	78.60	78.60	74.55	75.00	1660
2002-12-05	74.25	77.25	74.25	75.00	413
2002-12-06	74.25	74.25	70.50	73.50	1706
2002-12-09	71.25	71.25	68.70	68.70	166
2002-12-10	71.25	73.35	71.25	72.30	1326
2002-12-11	72.00	74.40	72.00	73.35	313
2002-12-12	72.00	72.30	70.35	70.35	240
2002-12-13	70.05	71.40	70.05	71.10	366
2002-12-16	70.80	71.40	68.40	68.40	540
2002-12-17	68.25	68.25	67.05	67.05	100
2002-12-18	66.90	67.20	64.50	64.50	620
2002-12-19	63.75	64.05	60.00	60.00	1213
2002-12-20	59.70	59.85	58.95	59.40	440
2002-12-23	58.05	59.40	54.15	54.30	1740
2002-12-24	53.85	54.30	52.50	52.50	453
2002-12-26	52.65	52.65	51.00	51.00	800
2002-12-27	52.50	52.50	50.85	51.00	320
2002-12-30	50.70	52.50	48.00	49.65	2313
2002-12-31	49.80	49.80	46.65	48.30	666
2003-01-02	48.30	50.10	48.30	50.10	206
2003-01-03	51.00	51.90	51.00	51.00	173
2003-01-06	50.85	51.00	50.25	51.00	240
2003-01-07	51.00	51.00	50.40	50.40	80
2003-01-08	50.25	53.40	48.60	50.25	1100
2003-01-09	48.90	48.90	48.15	48.45	466
2003-01-10	49.50	50.25	48.45	50.25	380
2003-01-13	49.50	50.55	48.00	48.30	2646
2003-01-14	48.75	49.50	47.85	48.30	846
2003-01-15	48.00	48.75	47.40	48.60	1406
2003-01-16	48.75	50.55	48.75	50.40	1480
2003-01-17	50.70	50.70	46.65	49.95	1133
2003-01-21	48.00	49.65	48.00	48.90	193
2003-01-22	48.00	48.45	46.95	48.45	633
2003-01-23	49.35	49.35	49.35	49.35	26
2003-01-24	49.80	49.80	49.65	49.65	460
2003-01-27	49.80	50.10	48.90	48.90	293
2003-01-28	48.30	49.35	48.30	49.05	426
2003-01-29	48.30	48.90	48.30	48.90	453
2003-01-30	49.95	49.95	48.30	48.45	220
2003-01-31	48.30	48.60	48.30	48.45	120
2003-02-03	48.30	49.50	46.65	48.00	2300
2003-02-04	47.85	48.90	47.40	47.85	2240
2003-02-05	47.10	47.25	46.95	47.25	86
2003-02-06	46.65	47.25	46.65	47.25	73
2003-02-07	46.50	49.50	46.35	48.00	560
2003-02-10	44.10	44.10	38.70	39.90	1960
2003-02-11	38.85	38.85	34.95	36.15	6866
2003-02-12	38.85	38.85	36.45	36.60	1046
2003-02-13	38.85	38.85	34.95	35.55	506
2003-02-14	38.85	38.85	33.00	35.10	1126
2003-02-18	38.85	38.85	34.20	35.70	780
2003-02-19	35.85	35.85	33.00	34.05	913
2003-02-20	33.45	33.75	32.85	32.85	626
2003-02-21	34.50	34.50	33.15	33.75	566
2003-02-24	36.45	37.80	34.50	37.80	1060
2003-02-25	36.60	38.40	36.60	36.75	1060
2003-02-26	36.60	36.60	34.50	35.25	446
2003-02-27	37.50	37.65	35.85	37.05	1340
2003-02-28	36.00	36.15	35.25	36.15	1553
2003-03-03	36.15	37.35	36.15	36.15	266
2003-03-04	35.85	36.75	35.85	36.45	446
2003-03-05	35.85	36.15	35.85	35.85	226
2003-03-06	35.40	36.45	33.30	33.75	2073
2003-03-07	33.90	34.05	33.30	33.90	693
2003-03-10	34.50	34.50	33.75	33.90	406
2003-03-11	33.90	33.90	33.75	33.75	226
2003-03-12	33.75	33.75	32.40	33.45	333
2003-03-13	35.10	35.10	33.60	33.75	240
2003-03-14	35.10	35.10	33.75	33.75	106
2003-03-17	33.60	33.90	33.60	33.60	686
2003-03-18	33.60	33.60	33.00	33.00	293
2003-03-19	33.75	35.25	33.75	35.25	153
2003-03-20	34.95	34.95	34.95	34.95	26
2003-03-21	36.45	37.50	36.45	37.50	340
2003-03-24	37.50	38.10	36.75	37.35	946
2003-03-25	38.10	38.25	37.50	38.25	506
2003-03-26	39.30	42.90	39.00	41.70	1426
2003-03-27	42.00	42.75	41.70	41.70	533
2003-03-28	42.00	42.00	40.65	41.40	506
2003-04-01	41.85	41.85	41.70	41.85	280
2003-04-02	42.00	43.50	42.00	43.50	260
2003-04-03	42.45	42.90	42.45	42.90	286
2003-04-04	42.90	43.05	42.60	43.05	740
2003-04-07	43.65	46.80	43.65	46.65	506
2003-04-08	47.25	50.10	45.75	49.50	1086
2003-04-09	47.70	52.05	47.70	51.90	473
2003-04-10	49.50	53.55	49.50	50.25	1066
2003-04-11	52.35	52.50	51.30	52.20	560
2003-04-14	54.00	54.15	52.05	53.25	2913
2003-04-15	51.60	51.75	50.10	50.70	833
2003-04-16	52.50	52.50	52.50	52.50	340
2003-04-17	51.30	51.30	51.30	51.30	26
2003-04-21	51.75	51.75	47.25	47.55	2426
2003-04-22	47.25	49.95	46.80	48.60	1073
2003-04-23	49.35	49.95	49.20	49.35	493
2003-04-24	50.70	53.70	50.70	52.65	1773
2003-04-25	52.50	55.20	52.50	54.60	1053
2003-04-28	54.00	54.15	52.65	53.40	726
2003-04-29	52.95	54.60	52.80	54.60	213
2003-04-30	54.15	54.60	53.40	53.40	220
2003-05-01	54.00	57.15	53.40	57.15	480
2003-05-02	57.30	59.10	56.85	59.10	1206
2003-05-05	61.20	66.00	61.20	65.25	1506
2003-05-06	65.25	66.75	62.10	65.85	706
2003-05-07	66.00	69.15	65.85	65.85	1820
2003-05-08	70.80	71.70	67.65	69.60	1100
2003-05-09	69.75	70.20	69.60	69.75	713
2003-05-12	76.95	80.10	76.35	80.10	3740
2003-05-13	80.25	82.50	79.95	81.45	1866
2003-05-14	84.15	92.85	83.70	90.60	21060
2003-05-15	92.25	96.90	92.25	94.50	18486
2003-05-16	94.65	95.25	90.15	90.45	6826
2003-05-19	84.30	88.50	82.35	82.35	12620
2003-05-20	79.50	80.85	72.15	73.95	16353
2003-05-21	72.00	72.30	70.50	72.00	933
2003-05-22	73.65	77.10	71.40	75.00	7480
2003-05-23	76.50	79.35	75.90	78.00	3913
2003-05-27	83.70	84.30	81.00	82.95	6066
2003-05-28	85.65	87.15	84.45	85.20	2720
2003-05-29	86.25	86.25	81.75	82.50	4966
2003-05-30	82.65	85.20	82.65	84.15	2500
2003-06-02	83.55	85.50	79.65	81.60	920
2003-06-03	81.00	81.00	79.50	80.10	186
2003-06-04	80.85	80.85	75.75	76.35	1346
2003-06-05	75.15	85.50	75.15	83.70	1593
2003-06-06	85.95	85.95	78.45	79.80	586
2003-06-09	79.50	79.50	74.55	74.85	1260
2003-06-10	74.55	77.25	73.80	76.65	266
2003-06-11	74.85	76.65	73.80	73.80	273
2003-06-12	73.65	75.75	73.50	73.50	586
2003-06-13	73.65	73.65	73.05	73.50	573
2003-06-16	75.30	80.25	75.30	78.60	1180
2003-06-17	78.15	79.50	77.25	78.75	660
2003-06-18	78.00	79.50	78.00	78.75	493
2003-06-19	79.35	79.80	76.50	76.95	686
2003-06-20	77.25	83.10	77.25	79.50	773
2003-06-23	76.05	76.65	74.25	74.85	206
2003-06-24	76.50	76.50	74.40	75.30	273
2003-06-25	74.25	75.75	74.25	75.75	333
2003-06-26	74.70	74.70	72.00	73.35	240
2003-06-27	73.65	73.80	73.50	73.80	260
2003-06-30	73.65	73.65	71.25	71.55	466
2003-07-01	72.15	72.15	71.25	71.40	566
2003-07-02	72.15	73.35	72.15	73.35	1006
2003-07-03	73.35	75.60	73.35	75.00	173
2003-07-07	76.80	79.50	76.80	78.00	1826
2003-07-08	77.55	77.55	75.60	75.90	1233
2003-07-09	75.75	79.50	75.75	76.05	1233
2003-07-10	76.05	76.05	72.75	72.75	200
2003-07-11	74.10	75.00	74.10	74.85	1673
2003-07-14	79.20	79.20	75.00	75.00	6693
2003-07-15	75.75	75.75	74.55	75.00	1246
2003-07-16	76.35	77.10	74.25	75.00	546
2003-07-17	74.25	74.25	71.25	71.70	826
2003-07-18	71.85	73.50	71.85	73.50	73
2003-07-21	71.25	71.85	67.50	70.05	1160
2003-07-22	71.25	71.70	68.40	70.20	520
2003-07-23	70.65	71.10	66.15	67.65	800
2003-07-24	68.25	68.70	63.90	66.00	1373
2003-07-25	66.15	71.40	66.15	67.65	493
2003-07-28	70.35	70.80	69.00	70.35	386
2003-07-29	70.65	74.10	70.50	74.10	693
2003-07-30	72.30	72.30	72.30	72.30	6
2003-07-31	69.90	70.50	69.15	70.50	360
2003-08-01	70.50	73.35	70.50	73.35	140
2003-08-04	69.75	69.75	69.75	69.75	6
2003-08-05	69.75	70.50	66.15	68.40	1133
2003-08-06	68.10	68.25	67.50	67.50	80
2003-08-07	67.20	75.00	66.15	75.00	213
2003-08-08	74.55	74.55	66.15	68.40	146
2003-08-11	67.80	67.80	66.00	66.00	400
2003-08-12	67.50	67.50	66.00	66.00	740
2003-08-13	68.40	69.00	66.30	66.30	306
2003-08-14	71.25	71.25	67.50	70.20	186
2003-08-15	70.35	70.35	70.35	70.35	13
2003-08-18	69.30	73.35	66.15	71.40	1866
2003-08-19	70.50	70.50	68.25	68.25	4653
2003-08-20	68.25	69.00	66.90	66.90	1513
2003-08-21	69.60	71.10	69.60	71.10	306
2003-08-22	69.75	69.75	69.15	69.30	173
2003-08-25	69.60	70.50	69.00	69.00	266
2003-08-26	67.95	68.10	67.50	67.50	66
2003-08-27	68.10	68.25	68.10	68.25	40
2003-08-28	69.15	71.85	67.65	69.75	1366
2003-08-29	67.65	71.85	67.65	69.15	266
2003-09-02	71.85	72.15	71.10	72.15	1100
2003-09-03	72.60	75.00	72.60	72.90	753
2003-09-04	71.10	74.85	69.75	69.75	760
2003-09-05	71.10	73.80	71.10	73.80	993
2003-09-08	71.10	75.00	70.65	72.60	1400
2003-09-09	71.85	72.00	70.50	72.00	1000
2003-09-10	69.90	71.25	68.40	69.00	833
2003-09-11	69.75	69.75	67.95	67.95	680
2003-09-12	67.65	68.25	67.65	68.10	266
2003-09-15	68.10	68.25	67.05	67.05	460
2003-09-16	68.25	69.45	67.05	69.00	200
2003-09-17	68.40	68.40	66.45	67.20	1493
2003-09-18	66.30	66.30	60.90	62.25	3846
2003-09-19	63.75	63.75	60.75	60.75	1726
2003-09-22	62.55	62.70	60.30	60.75	3706
2003-09-23	62.85	64.50	62.55	63.75	800
2003-09-24	63.75	64.50	63.60	63.90	213
2003-09-25	64.35	64.50	63.75	63.75	293
2003-09-26	60.30	61.95	60.30	61.95	53
2003-09-29	64.20	64.20	62.85	63.90	186
2003-09-30	62.85	64.50	61.50	61.80	220
2003-10-01	62.25	64.05	62.25	64.05	106
2003-10-02	60.00	63.15	60.00	63.15	100
2003-10-03	63.75	66.30	63.75	64.50	320
2003-10-06	66.00	66.00	62.10	63.75	340
2003-10-07	63.75	63.75	61.20	61.65	393
2003-10-08	61.05	63.00	61.05	62.70	213
2003-10-09	60.90	64.50	60.90	64.35	546
2003-10-10	63.75	63.75	63.75	63.75	33
2003-10-13	69.75	74.85	69.15	71.70	4846
2003-10-14	75.90	81.00	74.25	77.70	10780
2003-10-15	79.50	83.85	79.50	82.50	2113
2003-10-16	82.50	84.30	82.50	83.25	1500
2003-10-17	82.50	82.50	81.00	82.20	586
2003-10-20	81.45	84.30	81.00	84.00	2240
2003-10-21	86.25	92.25	85.95	89.25	1833
2003-10-22	91.95	91.95	87.60	90.15	906
2003-10-23	90.00	90.45	82.80	85.50	1966
2003-10-24	81.00	83.10	79.50	83.10	2120
2003-10-27	85.50	85.50	81.00	82.80	633
2003-10-28	84.00	86.25	82.65	86.25	560
2003-10-29	86.85	88.05	86.25	87.75	780
2003-10-30	89.25	91.50	87.00	90.75	1693
2003-10-31	90.45	91.50	90.00	90.60	160
2003-11-03	90.00	92.55	88.20	91.50	1580
2003-11-04	92.85	96.30	92.85	93.90	773
2003-11-05	96.45	97.35	93.75	96.00	1633
2003-11-06	98.40	107.25	97.50	103.50	6700
2003-11-07	100.20	105.00	100.20	104.85	2120
2003-11-10	111.90	112.65	108.60	111.75	5886
2003-11-11	107.55	107.85	103.50	104.25	2766
2003-11-12	105.00	114.00	105.00	113.85	5613
2003-11-13	111.00	114.15	108.90	112.50	8933
2003-11-14	106.50	111.45	105.90	107.85	10353
2003-11-17	108.75	108.75	105.00	106.95	6400
2003-11-18	110.25	111.75	108.00	109.35	2886
2003-11-19	110.40	111.60	108.30	109.35	2193
2003-11-20	108.60	108.60	100.20	101.40	2660
2003-11-21	101.40	104.25	100.05	104.25	973
2003-11-24	105.00	105.30	104.10	105.00	660
2003-11-25	105.30	105.45	101.25	103.50	1133
2003-11-26	105.00	106.20	103.95	104.25	1153
2003-11-28	106.35	106.50	104.25	105.90	2873
2003-12-01	110.70	117.00	108.00	113.10	10006
2003-12-02	114.45	114.45	107.55	113.10	3940
2003-12-03	105.75	111.60	105.75	106.80	1260
2003-12-04	105.00	107.40	100.50	107.40	1340
2003-12-05	102.60	103.80	96.60	100.20	1460
2003-12-08	94.20	94.20	92.70	93.60	2740
2003-12-09	96.60	99.75	95.10	95.10	593
2003-12-10	96.45	97.20	93.75	94.50	1553
2003-12-11	98.70	102.45	96.75	97.80	806
2003-12-12	100.20	103.65	98.70	100.35	366
2003-12-15	106.80	111.45	100.05	102.90	2520
2003-12-16	105.15	106.50	102.30	104.25	4946
2003-12-17	105.15	108.00	104.85	106.50	5480
2003-12-18	107.70	107.85	104.25	104.55	1100
2003-12-19	104.70	106.35	104.10	106.20	713
2003-12-22	106.80	109.50	106.80	107.55	1873
2003-12-23	108.00	108.00	106.50	107.85	1160
2003-12-24	108.75	110.40	108.30	108.75	1026
2003-12-26	107.40	109.80	107.40	109.80	940
2003-12-29	117.45	118.20	111.15	116.25	7313
2003-12-30	116.85	116.85	114.15	115.65	1660
2003-12-31	115.50	118.50	115.05	118.35	1040
2004-01-02	126.60	135.75	126.45	132.90	7780
2004-01-05	135.75	142.35	132.00	139.80	5966
2004-01-06	133.50	133.50	130.05	131.40	3860
2004-01-07	130.35	133.65	123.90	132.30	4340
2004-01-08	135.30	139.50	134.25	138.00	1766
2004-01-09	138.00	139.50	137.85	138.60	2540
2004-01-12	144.00	149.40	142.50	146.40	7380
2004-01-13	150.75	155.85	141.00	145.50	11146
2004-01-14	147.60	150.00	147.00	149.85	3846
2004-01-15	149.85	150.00	145.50	149.85	1586
2004-01-16	150.00	162.00	149.10	151.35	5086
2004-01-20	149.70	157.35	142.65	144.75	8133
2004-01-21	156.75	156.75	129.60	129.90	14300
2004-01-22	125.40	130.50	116.85	118.35	13633
2004-01-23	109.50	109.50	98.70	104.85	311593
2004-01-26	106.80	110.85	102.90	109.50	64986
2004-01-27	110.55	112.50	106.80	108.30	34553
2004-01-28	107.70	108.75	101.10	102.75	19746
2004-01-29	104.10	104.55	97.95	100.50	15140
2004-01-30	102.00	104.25	100.05	103.50	14340
2004-02-02	104.70	107.40	104.25	105.75	23106
2004-02-03	110.85	119.25	106.50	107.10	25233
2004-02-04	105.60	105.75	101.40	101.55	8860
2004-02-05	104.25	107.10	99.00	99.15	7940
2004-02-06	99.45	103.95	99.45	103.95	5433
2004-02-09	106.65	107.10	104.70	105.75	14853
2004-02-10	105.75	106.35	102.15	104.25	9886
2004-02-11	104.25	106.20	104.25	106.20	7040
2004-02-12	106.95	106.95	105.00	105.75	3553
2004-02-13	105.15	106.65	102.00	104.85	4520
2004-02-17	111.60	111.60	107.85	110.85	31393
2004-02-18	112.50	112.50	110.40	111.60	8413
2004-02-19	115.05	116.85	111.75	112.50	8860
2004-02-20	112.95	114.00	110.25	111.90	9480
2004-02-23	115.50	115.50	109.05	110.85	16226
2004-02-24	108.75	109.05	105.75	106.50	8960
2004-02-25	105.75	107.10	103.95	105.00	5613
2004-02-26	104.40	105.00	103.35	104.25	2926
2004-02-27	104.25	106.50	104.25	104.85	3033
2004-03-01	109.80	109.95	106.65	108.45	20013
2004-03-02	108.30	109.35	105.15	105.30	2266
2004-03-03	107.25	107.25	103.80	104.85	7053
2004-03-04	104.10	105.45	103.65	104.10	2320
2004-03-05	104.85	107.85	103.05	107.10	6373
2004-03-08	106.50	107.55	102.30	104.10	3620
2004-03-09	105.60	106.05	98.25	100.50	4440
2004-03-10	101.55	101.85	95.85	97.80	4033
2004-03-11	98.25	101.55	93.30	93.90	4680
2004-03-12	95.70	99.00	94.35	99.00	2226
2004-03-15	100.35	100.80	94.80	96.90	4453
2004-03-16	99.75	101.10	96.15	99.90	2573
2004-03-17	101.25	101.25	97.50	99.45	1786
2004-03-18	103.50	105.75	101.40	102.75	3620
2004-03-19	105.15	105.15	99.60	102.75	3900
2004-03-22	101.25	101.40	94.80	97.65	2046
2004-03-23	103.80	103.80	97.65	100.65	2133
2004-03-24	99.15	100.50	97.05	97.65	1420
2004-03-25	99.45	105.30	99.45	103.65	3360
2004-03-26	103.95	106.05	102.60	104.70	7160
2004-03-29	107.40	108.90	105.30	106.50	11253
2004-03-30	107.25	107.25	104.40	105.75	3726
2004-03-31	107.25	108.75	104.40	105.15	6600
2004-04-01	106.05	107.25	99.90	102.60	5746
2004-04-02	104.55	108.00	104.55	106.65	9073
2004-04-05	106.95	107.25	104.25	105.45	2986
2004-04-06	105.15	107.25	104.10	106.95	5160
2004-04-07	105.45	107.70	103.35	105.90	2746
2004-04-08	104.85	106.35	102.00	104.70	6726
2004-04-12	103.65	106.20	103.35	104.85	3326
2004-04-13	105.00	105.00	100.35	103.20	4233
2004-04-14	102.00	102.75	99.75	100.50	1940
2004-04-15	102.00	102.00	93.75	96.15	6520
2004-04-16	96.15	98.70	92.85	97.20	8440
2004-04-19	98.10	100.05	95.10	99.60	7146
2004-04-20	99.00	99.45	96.75	96.90	1866
2004-04-21	96.15	97.95	95.25	96.30	5420
2004-04-22	92.40	96.75	92.40	93.60	4613
2004-04-23	94.95	97.35	94.65	96.90	2380
2004-04-26	96.60	98.85	96.45	96.90	2553
2004-04-27	97.80	98.25	96.00	96.60	2900
2004-04-28	96.30	98.85	90.75	91.65	5760
2004-04-29	90.75	95.10	89.70	89.70	2426
2004-04-30	92.85	92.85	86.70	87.60	2553
2004-05-03	88.50	96.30	88.50	92.25	3446
2004-05-04	93.15	97.65	92.25	94.95	2226
2004-05-05	93.45	94.50	91.50	92.85	3353
2004-05-06	90.75	91.80	87.30	88.05	2680
2004-05-07	90.00	90.60	84.30	89.25	1780
2004-05-10	83.70	83.70	80.25	80.25	2820
2004-05-11	82.95	82.95	79.50	81.90	4306
2004-05-12	81.00	82.20	78.00	79.50	2466
2004-05-13	78.00	78.45	75.60	75.90	1106
2004-05-14	75.75	79.05	73.80	77.70	3140
2004-05-17	78.45	78.45	73.80	75.00	3993
2004-05-18	75.90	75.90	73.05	74.70	1640
2004-05-19	75.00	79.20	75.00	76.95	9793
2004-05-20	76.50	76.95	73.35	75.75	3766
2004-05-21	75.60	76.50	74.25	75.60	3866
2004-05-24	76.80	76.80	75.00	75.00	3853
2004-05-25	75.15	75.30	74.25	74.85	5140
2004-05-26	74.40	76.65	74.40	75.45	4786
2004-05-27	75.45	78.15	74.70	77.70	1900
2004-05-28	75.90	79.65	75.90	78.90	2046
2004-06-01	79.20	79.20	76.95	77.25	340
2004-06-02	77.40	78.60	76.50	76.80	2306
2004-06-03	78.60	78.60	74.25	75.75	6266
2004-06-04	76.20	76.95	74.25	75.15	406
2004-06-07	77.25	78.45	76.65	77.85	2673
2004-06-08	78.75	79.50	76.95	79.05	9713
2004-06-09	79.05	81.00	75.90	77.85	4120
2004-06-10	80.10	80.85	79.50	79.50	2546
2004-06-14	84.15	85.95	82.80	84.45	7713
2004-06-15	87.75	90.00	87.45	89.85	11140
2004-06-16	89.55	89.55	84.30	86.85	2266
2004-06-17	84.60	85.20	82.50	82.50	1793
2004-06-18	83.25	84.75	82.80	84.00	1180
2004-06-21	84.90	85.50	84.00	84.60	2766
2004-06-22	84.00	85.05	82.50	84.15	3566
2004-06-23	83.10	84.00	82.50	83.70	2513
2004-06-24	84.75	85.50	83.55	84.60	3060
2004-06-25	84.30	86.10	83.70	85.80	5220
2004-06-28	84.45	86.25	84.45	85.35	1513
2004-06-29	84.75	86.25	84.30	85.35	2040
2004-06-30	90.00	90.00	85.50	87.00	12506
2004-07-01	88.50	89.40	85.95	87.75	17840
2004-07-02	88.05	89.10	85.95	89.10	3493
2004-07-06	87.30	87.45	82.65	85.35	13620
2004-07-07	82.65	83.40	80.55	81.60	5540
2004-07-08	81.75	81.75	75.15	75.30	5306
2004-07-09	77.25	78.75	76.35	78.75	1513
2004-07-12	77.10	77.55	73.95	75.75	8646
2004-07-13	77.10	77.70	75.60	75.90	6620
2004-07-14	75.30	75.30	72.75	73.20	7113
2004-07-15	73.65	74.10	70.50	71.55	6140
2004-07-16	72.60	72.60	69.75	70.50	4873
2004-07-19	72.75	78.90	71.25	77.10	7133
2004-07-20	79.20	79.20	73.50	75.30	6213
2004-07-21	71.40	71.40	64.05	65.85	33386
2004-07-22	67.35	67.35	61.80	63.00	14906
2004-07-23	63.00	63.00	60.75	62.25	21380
2004-07-26	66.45	66.45	61.80	61.95	11400
2004-07-27	62.85	63.60	61.50	62.25	14466
2004-07-28	61.80	61.80	57.00	61.50	12680
2004-07-29	58.50	58.50	56.70	57.75	6986
2004-07-30	58.05	58.65	57.00	58.05	6286
2004-08-02	58.95	58.95	56.10	56.40	13246
2004-08-03	56.10	56.70	52.95	53.55	19906
2004-08-04	53.40	53.40	51.45	52.35	11786
2004-08-05	52.65	54.60	50.40	52.50	19406
2004-08-06	52.50	52.50	50.55	51.00	9100
2004-08-09	50.25	51.00	46.95	47.25	19366
2004-08-10	47.25	48.15	45.00	47.70	6780
2004-08-11	47.25	47.40	44.40	46.95	3220
2004-08-12	46.35	46.50	45.00	45.60	1086
2004-08-13	44.25	45.45	44.25	44.85	553
2004-08-16	44.25	48.30	44.25	46.35	2626
2004-08-17	47.10	49.50	45.75	48.75	5053
2004-08-18	49.20	51.00	48.75	50.10	3793
2004-08-19	50.70	52.50	49.80	51.00	1360
2004-08-20	53.10	53.10	49.35	50.10	1653
2004-08-23	51.00	52.35	50.85	51.75	1646
2004-08-24	53.25	54.00	49.65	53.10	3993
2004-08-25	53.25	56.85	52.50	55.20	3253
2004-08-26	55.20	55.95	54.90	55.05	693
2004-08-27	54.00	55.50	51.15	55.50	2400
2004-08-30	54.75	54.75	51.15	51.75	980
2004-08-31	52.05	52.05	48.30	48.75	7293
2004-09-01	49.50	51.30	49.50	50.25	4653
2004-09-02	53.25	55.50	51.75	52.50	4760
2004-09-03	54.90	54.90	51.00	53.55	1253
2004-09-07	55.05	55.50	53.70	54.60	4926
2004-09-08	53.25	54.00	51.90	53.85	560
2004-09-09	52.20	54.00	52.05	53.85	1206
2004-09-10	55.50	55.50	49.95	54.00	3033
2004-09-13	55.50	56.85	54.00	56.55	1900
2004-09-14	55.95	56.85	55.65	56.85	533
2004-09-15	50.40	56.85	49.50	55.95	1346
2004-09-16	55.95	55.95	54.75	54.75	406
2004-09-17	54.75	56.25	54.75	55.50	273
2004-09-20	55.35	56.25	54.90	54.90	946
2004-09-21	54.45	55.95	52.50	54.15	1966
2004-09-22	53.25	54.15	53.25	54.00	1593
2004-09-23	54.00	54.00	52.80	53.55	786
2004-09-24	54.00	54.00	53.10	53.85	580
2004-09-27	53.10	53.25	50.70	51.30	3313
2004-09-28	50.55	50.85	47.70	48.90	1560
2004-09-29	49.50	49.80	48.45	48.45	106
2004-09-30	49.50	50.40	48.75	49.05	726
2004-10-01	48.30	51.00	48.30	50.25	3193
2004-10-04	52.05	54.90	48.15	50.40	8620
2004-10-05	53.85	53.85	50.85	51.00	1180
2004-10-06	51.00	51.30	49.65	50.55	1380
2004-10-07	52.05	53.25	50.25	50.85	620
2004-10-08	51.00	52.35	51.00	51.15	140
2004-10-11	51.00	51.90	48.00	48.75	1500
2004-10-12	48.00	48.60	46.65	47.40	1393
2004-10-13	47.55	48.60	45.30	47.40	2886
2004-10-14	46.35	46.65	45.45	45.75	493
2004-10-15	45.75	48.00	45.60	46.35	286
2004-10-18	45.75	47.10	45.30	47.10	246
2004-10-19	46.20	46.20	44.25	45.00	2940
2004-10-20	45.00	45.75	44.70	45.45	3773
2004-10-21	39.15	40.20	37.80	39.90	10980
2004-10-22	38.55	39.45	38.55	38.85	1386
2004-10-25	35.25	36.00	32.10	32.85	19700
2004-10-26	33.60	34.50	33.45	33.75	6513
2004-10-27	33.75	34.35	33.00	34.20	6546
2004-10-28	33.30	33.60	29.70	30.00	12633
2004-10-29	29.70	31.05	29.70	30.60	6453
2004-11-01	31.05	31.05	30.30	30.75	1953
2004-11-02	30.75	31.05	29.85	31.05	3013
2004-11-03	31.05	31.20	25.80	28.05	13806
2004-11-04	27.00	27.30	24.30	25.35	11246
2004-11-05	25.50	27.90	25.50	27.75	3880
2004-11-08	28.35	28.50	24.90	26.25	9113
2004-11-09	25.95	26.25	25.50	26.10	1333
2004-11-10	26.70	27.60	26.25	27.00	1900
2004-11-11	26.70	28.35	26.70	27.90	4993
2004-11-12	28.05	28.05	26.55	27.75	3760
2004-11-15	28.80	30.00	28.50	29.25	8526
2004-11-16	30.30	33.15	30.00	32.10	25720
2004-11-17	33.75	40.50	33.75	36.30	50953
2004-11-18	36.60	36.60	33.00	34.80	14173
2004-11-19	35.55	35.55	33.45	33.90	17926
2004-11-22	33.90	33.90	32.25	33.75	7800
2004-11-23	35.40	35.40	32.70	33.60	4420
2004-11-24	33.60	33.60	32.70	33.00	4793
2004-11-26	32.85	32.85	30.75	32.55	2066
2004-11-29	32.10	32.70	31.50	31.80	3533
2004-11-30	31.50	31.50	30.00	30.60	3100
2004-12-01	30.00	31.65	30.00	30.90	4213
2004-12-02	31.20	32.10	30.60	31.05	5566
2004-12-03	31.50	33.00	30.75	31.95	4120
2004-12-06	32.85	35.70	32.25	34.50	8480
2004-12-07	36.45	36.75	34.65	35.25	8073
2004-12-08	35.55	35.55	33.75	34.20	1933
2004-12-09	34.65	34.65	32.55	33.75	4506
2004-12-10	33.30	35.25	33.30	34.20	3120
2004-12-13	34.80	34.95	33.45	34.35	1266
2004-12-14	33.75	34.35	33.30	34.35	1180
2004-12-15	33.30	34.65	33.00	33.30	3866
2004-12-16	33.15	33.30	32.40	32.40	3173
2004-12-17	33.00	33.75	32.40	32.40	760
2004-12-20	32.40	32.40	31.50	31.95	2886
2004-12-21	31.65	32.25	30.75	31.20	3846
2004-12-22	30.90	31.80	30.90	31.50	1600
2004-12-23	30.90	32.55	30.90	32.55	1246
2004-12-27	31.50	32.40	30.90	31.65	4613
2004-12-28	30.90	31.50	30.75	31.20	1973
2004-12-29	32.55	32.55	30.30	32.10	6666
2004-12-30	32.10	32.70	31.35	32.40	3980
2004-12-31	32.55	35.25	32.55	33.90	10806
2005-01-03	35.70	35.70	33.45	34.20	8726
2005-01-04	34.95	34.95	31.65	32.85	5953
2005-01-05	31.80	32.70	31.05	32.25	3553
2005-01-06	32.40	33.00	30.90	31.80	4060
2005-01-07	31.95	32.55	31.50	32.25	4220
2005-01-10	32.55	33.75	32.55	33.60	5266
2005-01-11	33.45	33.45	31.95	32.25	1320
2005-01-12	31.95	32.25	31.05	31.65	2146
2005-01-13	33.45	33.45	31.80	32.25	1173
2005-01-14	31.80	32.55	31.50	32.25	1560
2005-01-18	32.10	32.25	31.05	32.10	1766
2005-01-19	31.50	32.10	31.05	31.35	2193
2005-01-20	31.35	33.75	30.90	30.90	1373
2005-01-21	30.30	32.40	30.30	31.20	1953
2005-01-24	32.40	32.40	31.05	31.20	2453
2005-01-25	31.50	31.80	31.50	31.80	333
2005-01-26	31.20	32.25	31.20	32.25	1740
2005-01-27	27.75	30.90	26.70	28.80	14373
2005-01-28	28.35	28.80	27.75	28.05	2966
2005-01-31	28.05	28.20	27.75	27.90	1200
2005-02-01	29.85	30.00	27.90	29.10	1006
2005-02-02	29.70	30.00	28.50	28.95	806
2005-02-03	28.65	28.95	28.20	28.35	593
2005-02-04	27.90	30.00	27.00	28.50	6300
2005-02-07	24.60	27.00	24.60	25.95	6720
2005-02-08	27.75	28.20	25.95	27.75	8593
2005-02-09	27.75	28.35	27.75	28.05	2220
2005-02-10	27.75	29.25	27.00	28.80	4960
2005-02-11	28.35	30.15	28.35	29.70	4600
2005-02-14	30.00	30.90	28.80	29.55	16160
2005-02-15	30.00	30.00	29.40	29.55	3106
2005-02-16	29.70	29.70	28.35	28.65	4126
2005-02-17	28.20	28.50	27.75	27.75	1333
2005-02-18	28.50	28.95	26.55	28.05	1120
2005-02-22	28.35	28.35	26.55	26.55	6533
2005-02-23	26.10	27.00	25.65	26.25	1873
2005-02-24	25.95	26.40	25.50	26.25	2526
2005-02-25	26.40	26.40	25.65	26.10	773
2005-02-28	25.80	26.40	25.35	25.65	7113
2005-03-01	25.50	26.40	25.50	26.10	3326
2005-03-02	27.30	27.30	25.65	26.55	8566
2005-03-03	25.05	27.00	25.05	25.95	1720
2005-03-04	25.95	25.95	25.05	25.65	1493
2005-03-07	25.95	27.00	25.80	25.95	1920
2005-03-08	26.40	27.00	25.35	25.50	3426
2005-03-09	25.35	25.65	25.20	25.35	1873
2005-03-10	25.05	25.50	24.60	24.75	2753
2005-03-11	25.35	25.50	24.00	24.60	1160
2005-03-14	24.00	25.35	24.00	24.45	1286
2005-03-15	24.15	25.20	23.70	25.20	2293
2005-03-16	26.25	26.25	23.55	23.70	1106
2005-03-17	23.70	24.60	23.70	24.30	673
2005-03-18	23.40	24.15	22.65	23.40	2093
2005-03-21	22.80	23.25	20.40	22.05	4846
2005-03-22	22.80	23.40	22.05	22.50	1773
2005-03-23	22.95	23.40	21.90	23.10	1586
2005-03-24	22.65	23.10	22.05	23.10	1573
2005-03-28	23.40	24.75	23.40	24.60	5813
2005-03-29	25.20	26.25	24.60	25.05	6133
2005-03-30	25.65	26.70	25.65	26.70	3593
2005-03-31	27.30	27.90	26.25	26.55	7913
2005-04-01	27.60	27.75	26.85	27.30	3086
2005-04-04	26.55	26.55	24.15	26.10	1040
2005-04-05	26.85	27.00	25.05	25.05	800
2005-04-06	27.00	28.50	25.65	26.55	2460
2005-04-07	26.55	27.00	25.50	25.65	1486
2005-04-08	25.65	26.25	25.50	26.25	1826
2005-04-11	26.25	26.85	25.80	25.80	386
2005-04-12	25.50	25.50	23.40	25.20	1513
2005-04-13	25.80	25.80	23.55	23.55	620
2005-04-14	22.95	24.15	22.95	23.85	1413
2005-04-15	22.50	23.40	21.75	22.80	1393
2005-04-18	23.25	24.45	23.25	24.00	1380
2005-04-19	24.60	24.60	22.50	24.30	906
2005-04-20	24.60	24.60	22.50	23.40	2400
2005-04-21	24.75	27.00	24.75	25.35	4066
2005-04-22	24.90	26.55	24.15	26.55	1893
2005-04-25	25.50	26.55	25.05	25.35	593
2005-04-26	24.75	25.05	24.15	24.90	3666
2005-04-27	23.55	25.20	23.55	24.45	793
2005-04-28	24.00	24.00	23.70	23.85	240
2005-04-29	23.70	24.60	23.40	23.55	93
2005-05-02	24.15	25.05	24.15	24.75	53
2005-05-03	24.75	24.75	23.70	23.70	300
2005-05-04	24.00	24.00	23.85	24.00	40
2005-05-05	24.30	24.45	24.00	24.45	60
2005-05-06	24.90	25.20	24.45	25.05	966
2005-05-09	25.05	25.35	24.00	25.35	513
2005-05-10	25.05	25.05	24.15	24.75	493
2005-05-11	27.00	27.15	24.45	25.95	1953
2005-05-12	24.00	25.80	24.00	25.65	646
2005-05-13	25.65	26.55	25.65	25.65	353
2005-05-16	25.50	26.55	24.45	24.45	386
2005-05-17	23.85	24.75	23.85	24.60	666
2005-05-18	24.15	24.75	24.15	24.60	860
2005-05-19	25.35	26.10	24.00	24.30	946
2005-05-20	24.00	25.50	24.00	24.45	160
2005-05-23	24.45	25.05	24.45	24.45	466
2005-05-24	24.60	24.60	23.85	24.00	173
2005-05-25	23.40	25.95	23.40	25.20	713
2005-05-26	24.90	25.05	24.00	24.60	2740
2005-05-27	24.90	25.50	24.60	25.35	4460
2005-05-31	25.50	25.50	23.40	24.75	2106
2005-06-01	24.90	24.90	23.55	23.70	1800
2005-06-02	24.60	24.75	23.55	24.45	733
2005-06-03	24.90	24.90	24.45	24.45	280
2005-06-06	23.55	24.60	22.95	24.60	593
2005-06-07	24.60	24.60	24.00	24.30	86
2005-06-08	24.90	24.90	23.25	23.25	980
2005-06-09	23.25	24.30	23.25	23.85	1053
2005-06-10	24.15	25.05	24.15	25.05	226
2005-06-13	24.75	24.90	23.55	23.70	526
2005-06-14	23.70	24.45	23.55	23.70	893
2005-06-15	23.55	23.70	23.25	23.40	1006
2005-06-16	23.10	23.25	22.20	23.10	2373
2005-06-17	22.50	23.55	22.50	22.80	4340
2005-06-20	21.60	21.60	18.75	20.10	7066
2005-06-21	19.65	20.55	19.65	20.25	1453
2005-06-22	20.85	20.85	18.45	19.05	7953
2005-06-23	19.05	19.50	19.05	19.20	4280
2005-06-24	21.00	21.00	19.05	19.50	4920
2005-06-27	19.65	19.65	18.60	18.60	5633
2005-06-28	18.45	18.60	16.20	17.70	5213
2005-06-29	18.00	18.00	16.65	17.25	1873
2005-06-30	17.40	18.30	16.80	18.15	2180
2005-07-01	18.15	18.15	17.55	17.55	433
2005-07-05	18.45	19.20	18.00	18.15	2646
2005-07-06	18.45	19.05	18.00	18.00	613
2005-07-07	18.00	18.45	17.25	17.40	633
2005-07-08	18.00	18.60	17.70	18.15	1593
2005-07-11	19.05	20.70	18.75	18.75	4520
2005-07-12	19.20	19.50	17.70	18.30	4400
2005-07-13	18.00	18.00	17.70	17.85	1020
2005-07-14	17.85	19.05	17.85	18.90	2540
2005-07-15	18.00	19.05	17.70	18.00	2246
2005-07-18	17.40	19.20	17.40	18.45	1720
2005-07-19	17.70	18.90	17.70	18.45	3213
2005-07-20	17.70	18.60	17.70	18.45	546
2005-07-21	17.85	18.75	17.70	18.60	613
2005-07-22	18.75	19.50	17.85	18.15	666
2005-07-25	18.45	19.50	18.45	19.50	2973
2005-07-26	19.35	20.10	19.35	19.65	2426
2005-07-27	19.50	20.25	19.50	19.80	2306
2005-07-28	21.00	21.00	19.65	20.10	1133
2005-07-29	19.65	20.10	19.50	19.65	1340
2005-08-01	19.95	20.10	18.90	18.90	1066
2005-08-02	18.90	19.20	18.45	18.45	2260
2005-08-03	18.75	18.75	18.45	18.75	1900
2005-08-04	18.75	18.90	18.30	18.60	773
2005-08-05	19.20	19.35	18.00	18.30	1626
2005-08-08	18.30	18.75	18.30	18.75	80
2005-08-09	17.40	19.50	17.40	17.85	2293
2005-08-10	17.55	18.00	17.25	18.00	1320
2005-08-11	17.55	17.55	17.55	17.55	106
2005-08-12	17.25	18.90	17.25	17.55	1853
2005-08-15	17.25	18.15	17.25	17.40	1820
2005-08-16	17.25	17.40	17.25	17.40	946
2005-08-17	17.55	18.30	17.25	17.55	1320
2005-08-18	16.80	18.15	16.80	17.85	393
2005-08-19	17.25	18.15	17.10	18.15	240
2005-08-22	18.00	18.00	17.40	17.55	1726
2005-08-23	17.25	17.85	17.10	17.70	920
2005-08-24	16.80	17.70	16.80	17.25	280
2005-08-25	16.80	17.40	16.80	17.10	593
2005-08-26	17.10	17.55	16.95	17.55	3906
2005-08-29	18.75	19.20	17.70	18.75	5400
2005-08-30	13.80	19.35	13.80	18.15	2066
2005-08-31	18.15	19.05	17.85	19.05	853
2005-09-01	18.75	18.75	18.15	18.15	273
2005-09-02	18.90	19.05	17.70	17.70	366
2005-09-06	17.85	18.15	17.85	17.85	840
2005-09-07	17.85	17.85	17.85	17.85	313
2005-09-08	17.55	18.00	17.55	18.00	666
2005-09-09	18.15	18.15	17.40	17.40	873
2005-09-12	17.40	18.60	17.40	18.15	860
2005-09-13	18.90	18.90	17.70	17.70	360
2005-09-14	18.75	18.75	18.00	18.00	146
2005-09-15	18.00	18.00	17.40	17.40	566
2005-09-16	17.40	17.70	17.40	17.70	146
2005-09-19	17.40	20.70	17.40	19.95	17840
2005-09-20	19.50	19.50	17.40	18.60	8240
2005-09-21	18.60	18.60	17.55	18.15	1186
2005-09-22	17.85	18.00	17.40	17.55	866
2005-09-23	18.75	18.75	17.55	18.15	1226
2005-09-26	18.00	18.15	17.70	17.70	1520
2005-09-27	18.00	18.00	17.55	17.55	5040
2005-09-28	18.15	18.90	17.55	17.55	10440
2005-09-29	18.00	18.30	17.40	18.00	3573
2005-09-30	18.30	19.20	18.15	18.45	6260
2005-10-03	18.15	18.75	17.10	17.10	5766
2005-10-04	16.95	18.45	16.95	17.55	1106
2005-10-05	18.30	18.30	17.40	17.40	1093
2005-10-06	17.55	17.85	17.10	17.55	1693
2005-10-07	18.75	18.75	18.00	18.15	580
2005-10-10	17.70	18.15	17.40	18.15	326
2005-10-11	17.40	17.85	17.40	17.55	473
2005-10-12	17.55	18.30	17.55	18.30	213
2005-10-13	17.40	18.00	17.40	17.70	4620
2005-10-14	17.85	17.85	17.25	17.55	10366
2005-10-17	17.85	17.85	17.40	17.40	1000
2005-10-18	17.55	17.55	16.80	16.80	3593
2005-10-19	18.00	18.00	15.30	17.10	6053
2005-10-20	16.35	17.55	16.35	16.80	446
2005-10-21	17.55	18.00	16.50	17.55	993
2005-10-24	17.55	17.55	16.80	17.40	713
2005-10-25	17.10	17.85	16.95	17.55	1513
2005-10-26	17.25	17.25	17.10	17.25	1466
2005-10-27	16.50	18.75	16.50	18.75	13186
2005-10-28	18.60	18.60	17.55	17.55	1573
2005-10-31	18.00	18.60	17.55	18.45	1343
2005-11-01	19.50	19.80	18.90	19.80	7153
2005-11-02	20.25	21.45	19.95	21.00	11586
2005-11-03	21.00	21.75	20.70	21.15	10300
2005-11-04	21.60	21.75	21.00	21.45	4926
2005-11-07	21.75	21.90	19.50	21.60	9360
2005-11-08	22.50	22.50	20.10	21.00	11426
2005-11-09	20.25	22.20	20.25	21.30	2146
2005-11-10	21.60	21.60	20.40	20.85	4600
2005-11-11	20.40	20.85	20.40	20.70	1106
2005-11-14	21.00	21.00	19.50	20.55	3733
2005-11-15	20.10	20.40	19.50	20.10	1080
2005-11-16	19.95	19.95	19.50	19.65	226
2005-11-17	19.50	20.25	19.50	20.25	986
2005-11-18	19.80	20.70	19.80	20.70	426
2005-11-21	20.70	20.70	19.20	19.80	3153
2005-11-22	18.75	20.25	17.40	19.80	1693
2005-11-23	19.05	20.25	19.05	19.95	1880
2005-11-25	20.25	20.25	19.20	20.10	600
2005-11-28	20.70	21.90	20.70	21.75	14420
2005-11-29	22.50	24.60	22.50	24.00	18500
2005-11-30	24.90	25.80	24.90	25.20	21140
2005-12-01	25.05	26.25	23.55	23.85	8306
2005-12-02	23.40	24.00	21.75	23.85	15800
2005-12-05	25.50	26.25	24.75	25.05	22986
2005-12-06	25.05	25.80	24.75	25.50	11346
2005-12-07	24.30	25.05	24.15	24.30	2293
2005-12-08	24.00	25.20	23.25	23.85	2566
2005-12-09	24.30	24.60	23.25	23.55	513
2005-12-12	23.70	25.05	23.10	23.70	9220
2005-12-13	23.55	24.00	23.40	23.55	393
2005-12-14	23.70	24.00	23.25	24.00	1146
2005-12-15	23.25	23.85	22.80	23.70	2053
2005-12-16	24.00	25.05	23.85	24.60	3640
2005-12-19	25.05	26.10	25.05	25.50	6700
2005-12-20	25.95	27.00	25.35	27.00	10253
2005-12-21	26.25	26.25	22.65	23.25	21753
2005-12-22	23.25	23.70	22.50	23.55	3473
2005-12-23	23.55	24.30	23.55	23.55	746
2005-12-27	22.65	23.40	22.50	22.80	3820
2005-12-28	22.20	22.65	21.75	22.35	2340
2005-12-29	21.90	22.35	21.15	21.60	2526
2005-12-30	21.75	22.35	21.30	21.75	3226
2006-01-03	23.40	24.75	23.40	24.75	8706
2006-01-04	27.15	28.95	25.65	26.70	46106
2006-01-05	27.15	27.15	23.55	26.10	10833
2006-01-06	26.10	26.85	24.75	26.40	4620
2006-01-09	25.50	25.50	22.95	23.25	56820
2006-01-10	24.00	24.00	22.80	23.70	10706
2006-01-11	23.10	24.60	23.10	24.30	15560
2006-01-12	24.75	24.75	23.40	24.00	7380
2006-01-13	24.00	24.30	24.00	24.30	5613
2006-01-17	25.05	25.05	24.15	24.30	7993
2006-01-18	23.85	23.85	22.95	23.70	4006
2006-01-19	23.70	24.45	23.70	24.15	1433
2006-01-20	23.25	23.85	23.25	23.40	1920
2006-01-23	22.95	23.55	22.95	23.40	4806
2006-01-24	24.00	24.00	23.25	24.00	5673
2006-01-25	24.30	24.60	24.00	24.30	3273
2006-01-26	23.85	24.15	23.70	23.85	1146
2006-01-27	24.00	24.15	23.40	23.70	4673
2006-01-30	23.40	23.70	23.10	23.55	3233
2006-01-31	23.55	24.00	23.10	23.70	8693
2006-02-01	24.15	25.95	24.00	25.95	63093
2006-02-02	24.75	25.95	24.15	24.45	5233
2006-02-03	24.15	24.60	23.70	24.30	2566
2006-02-06	24.60	24.90	23.70	24.45	3966
2006-02-07	24.15	24.15	18.30	22.20	13806
2006-02-08	22.95	22.95	22.50	22.65	2433
2006-02-09	22.80	23.25	22.50	22.95	5106
2006-02-10	23.25	23.25	21.90	22.80	5553
2006-02-13	22.35	22.35	21.00	21.60	15006
2006-02-14	21.30	21.90	21.15	21.75	900
2006-02-15	21.75	22.50	21.30	21.60	1253
2006-02-16	21.60	22.20	21.60	21.75	6193
2006-02-17	21.75	22.05	21.45	22.05	1706
2006-02-21	21.90	21.90	19.95	20.55	9806
2006-02-22	20.25	20.40	19.50	19.65	6300
2006-02-23	19.65	19.65	19.05	19.50	6900
2006-02-24	19.80	19.80	18.45	19.50	8580
2006-02-27	19.80	21.00	19.80	20.55	4526
2006-02-28	20.70	21.00	20.10	20.85	4913
2006-03-01	21.45	21.45	20.40	21.00	3966
2006-03-02	21.00	21.00	19.65	20.25	1280
2006-03-03	20.10	21.60	20.10	21.30	7246
2006-03-06	21.15	21.60	20.40	21.15	1920
2006-03-07	20.85	21.30	20.55	20.70	953
2006-03-08	20.25	20.40	19.80	20.40	9293
2006-03-09	21.15	21.15	19.65	19.95	6166
2006-03-10	20.25	20.70	19.80	20.40	7546
2006-03-13	20.70	20.85	20.10	20.10	633
2006-03-14	19.80	21.15	19.80	21.00	6033
2006-03-15	21.60	21.60	20.10	20.55	12826
2006-03-16	20.40	20.85	20.25	20.70	10153
2006-03-17	20.40	21.45	20.25	21.30	8006
2006-03-20	21.75	21.75	21.00	21.15	4006
2006-03-21	20.85	21.30	20.55	20.70	3420
2006-03-22	20.55	21.30	20.55	21.15	1360
2006-03-23	21.15	21.60	21.15	21.45	1953
2006-03-24	20.85	21.75	20.85	21.45	2766
2006-03-27	21.00	21.15	19.95	20.40	20546
2006-03-28	21.75	21.75	19.95	20.10	13473
2006-03-29	19.80	19.95	19.20	19.65	6673
2006-03-30	19.35	19.65	19.20	19.50	2046
2006-03-31	19.65	19.65	19.20	19.20	4666
2006-04-03	19.95	21.15	19.50	20.70	18653
2006-04-04	20.70	20.70	20.10	20.55	1466
2006-04-05	20.70	20.70	19.95	20.70	4560
2006-04-06	20.40	20.85	20.25	20.85	2553
2006-04-07	21.00	21.00	19.80	20.25	1613
2006-04-10	19.80	20.55	19.80	20.10	3766
2006-04-11	19.80	20.10	19.50	19.65	2340
2006-04-12	19.65	20.10	19.50	19.50	3520
2006-04-13	19.50	19.95	19.50	19.50	1073
2006-04-17	20.25	20.25	19.50	19.95	720
2006-04-18	19.95	20.40	19.50	20.25	2873
2006-04-19	19.95	20.25	19.80	20.25	633
2006-04-20	20.70	21.15	19.80	20.25	3993
2006-04-21	18.75	20.85	18.75	20.70	2953
2006-04-24	19.80	21.00	19.80	20.25	1160
2006-04-25	19.95	20.25	19.95	20.25	800
2006-04-26	20.25	20.55	20.10	20.40	2620
2006-04-27	20.10	20.85	19.95	20.85	4206
2006-04-28	20.25	20.85	20.25	20.70	1473
2006-05-01	21.00	22.05	18.30	21.00	6220
2006-05-02	21.15	21.30	21.15	21.30	2146
2006-05-03	21.00	21.60	20.40	21.30	2466
2006-05-04	21.60	23.25	21.60	23.25	9780
2006-05-05	22.80	24.15	22.50	23.10	6340
2006-05-08	22.80	24.00	22.80	23.10	11433
2006-05-09	22.80	23.85	22.80	23.85	21126
2006-05-10	24.00	24.00	22.05	22.20	9233
2006-05-11	22.20	22.35	21.90	21.90	2646
2006-05-12	21.60	21.75	21.00	21.30	2606
2006-05-15	22.50	22.80	22.20	22.65	11080
2006-05-16	22.65	25.20	22.65	25.05	48446
2006-05-17	26.25	26.25	24.30	25.65	75480
2006-05-18	25.35	25.35	22.80	23.70	11453
2006-05-19	24.90	24.90	23.40	24.00	11913
2006-05-22	24.30	24.90	23.25	24.00	24206
2006-05-23	25.20	25.20	24.15	24.30	13353
2006-05-24	24.90	25.50	24.30	24.90	13066
2006-05-25	24.90	25.20	24.00	24.30	7953
2006-05-26	24.30	25.50	24.30	25.35	6966
2006-05-30	25.35	25.50	24.15	24.30	14580
2006-05-31	25.05	25.05	24.30	24.45	6286
2006-06-01	24.75	25.05	24.75	25.05	1226
2006-06-02	25.35	25.50	24.75	24.90	4373
2006-06-05	24.90	24.90	23.25	23.25	5986
2006-06-06	22.65	23.40	21.90	22.20	6080
2006-06-07	21.90	22.50	21.75	22.20	4133
2006-06-08	21.60	21.75	20.70	21.75	9500
2006-06-09	21.75	22.20	21.60	21.75	3173
2006-06-12	23.10	23.10	22.05	22.05	8333
2006-06-13	21.75	22.35	21.00	21.00	3013
2006-06-14	21.60	21.90	21.30	21.60	1766
2006-06-15	22.95	22.95	22.20	22.50	5226
2006-06-16	22.65	22.80	21.90	22.35	2733
2006-06-19	22.95	22.95	20.85	21.60	6686
2006-06-20	21.90	22.50	21.75	22.20	5753
2006-06-21	21.90	22.35	21.90	22.35	1380
2006-06-22	22.50	22.50	21.75	21.90	966
2006-06-23	21.75	22.20	20.85	21.75	526
2006-06-26	21.15	22.05	21.15	21.45	286
2006-06-27	21.30	21.60	20.55	20.70	2553
2006-06-28	20.40	20.85	20.25	20.70	3986
2006-06-29	20.85	21.45	20.55	21.45	1773
2006-06-30	21.60	21.60	21.00	21.00	920
2006-07-03	21.45	22.20	21.00	21.45	2473
2006-07-05	21.15	21.60	21.15	21.30	9066
2006-07-06	21.60	21.90	21.00	21.15	1366
2006-07-07	21.00	22.35	21.00	22.05	1346
2006-07-10	21.60	22.05	21.60	21.60	5333
2006-07-11	21.75	22.05	21.45	22.05	1166
2006-07-12	21.75	21.75	20.40	20.70	6320
2006-07-13	19.35	19.65	18.75	19.05	8793
2006-07-14	18.90	20.10	18.60	18.90	5600
2006-07-17	19.95	20.25	19.05	19.65	2366
2006-07-18	19.50	20.70	19.50	20.10	3626
2006-07-19	19.80	21.15	19.80	21.00	3946
2006-07-20	21.45	22.05	21.30	21.75	4666
2006-07-21	21.75	21.75	20.40	20.70	2820
2006-07-24	20.85	21.60	20.70	20.85	5720
2006-07-25	21.15	22.35	21.15	22.05	14913
2006-07-26	22.05	22.05	20.70	20.85	5506
2006-07-27	21.30	21.60	20.55	20.85	4713
2006-07-28	21.15	21.60	20.85	21.00	4320
2006-07-31	21.00	21.60	20.85	21.00	1966
2006-08-01	21.30	21.60	19.50	20.10	2826
2006-08-02	21.45	22.50	21.15	21.60	14420
2006-08-03	22.65	22.65	21.75	22.05	3606
2006-08-04	22.35	22.35	21.45	21.60	2386
2006-08-07	21.15	21.60	20.40	20.70	1806
2006-08-08	21.15	21.75	20.55	21.30	2260
2006-08-09	21.75	21.75	20.70	20.85	7546
2006-08-10	22.35	22.35	20.85	21.45	2346
2006-08-11	21.15	21.15	20.55	21.00	1273
2006-08-14	20.85	21.15	20.40	21.00	800
2006-08-15	20.40	21.60	20.40	21.45	6153
2006-08-16	21.00	21.45	20.40	21.15	2826
2006-08-17	21.45	21.75	21.00	21.30	4753
2006-08-18	20.85	21.60	20.85	21.45	806
2006-08-21	20.85	21.00	20.40	20.70	3260
2006-08-22	20.85	21.15	20.70	20.70	1033
2006-08-23	20.85	21.00	19.95	19.95	3346
2006-08-24	20.40	20.70	20.25	20.55	1100
2006-08-25	21.00	21.30	20.70	20.70	6773
2006-08-28	21.30	21.30	20.70	20.85	3086
2006-08-29	21.30	21.30	20.55	20.55	1186
2006-08-30	20.25	21.00	20.25	20.40	17413
2006-08-31	20.10	20.85	19.65	19.65	4293
2006-09-01	20.10	20.70	19.80	20.10	3646
2006-09-05	19.65	20.40	19.65	20.25	4053
2006-09-06	19.65	20.10	19.05	19.20	5446
2006-09-07	19.50	19.65	18.90	19.50	1893
2006-09-08	19.80	19.80	19.20	19.50	4353
2006-09-11	19.95	20.25	19.50	19.50	5500
2006-09-12	19.50	20.10	19.05	19.80	1013
2006-09-13	20.25	20.70	19.50	20.10	22453
2006-09-14	19.80	20.25	19.50	19.50	6100
2006-09-15	19.95	20.25	19.50	20.25	4320
2006-09-18	20.25	20.70	19.50	20.10	10440
2006-09-19	20.55	20.55	19.95	20.25	6506
2006-09-20	20.70	20.70	20.10	20.25	4586
2006-09-21	20.25	20.55	20.10	20.25	3440
2006-09-22	20.40	20.40	19.95	19.95	1373
2006-09-25	21.15	21.90	21.15	21.90	44560
2006-09-26	22.50	22.50	21.90	21.90	9460
2006-09-27	22.35	22.35	21.75	22.05	5213
2006-09-28	22.50	22.50	21.90	22.05	6226
2006-09-29	21.75	22.20	21.30	21.90	4553
2006-10-02	21.60	22.20	21.15	21.30	1413
2006-10-03	22.50	22.50	21.60	21.75	8240
2006-10-04	22.20	22.50	22.05	22.35	7293
2006-10-05	22.80	24.45	22.80	24.00	40520
2006-10-06	24.60	26.25	24.30	26.25	28513
2006-10-09	27.90	32.40	27.00	31.80	107480
2006-10-10	30.15	30.75	28.05	28.65	55460
2006-10-11	29.85	29.85	27.00	28.35	27413
2006-10-12	29.70	29.70	28.20	28.80	14053
2006-10-13	29.25	29.25	27.15	27.90	10840
2006-10-16	26.85	27.45	26.25	26.40	28406
2006-10-17	26.55	28.20	26.40	27.90	20646
2006-10-18	28.50	28.95	27.75	28.50	21120
2006-10-19	28.80	29.40	28.65	29.25	15833
2006-10-20	29.25	30.75	28.50	28.95	20073
2006-10-23	29.25	29.25	27.75	28.05	7500
2006-10-24	27.00	28.20	27.00	28.05	5980
2006-10-25	28.05	28.05	27.00	27.15	7693
2006-10-26	27.15	28.35	27.00	27.75	3793
2006-10-27	28.05	28.05	27.00	27.15	4926
2006-10-30	26.70	26.85	25.80	26.25	12930
2006-10-31	25.95	26.70	25.35	25.65	19340
2006-11-01	26.40	26.40	25.65	26.10	4650
2006-11-02	26.70	27.00	26.40	26.85	5701
2006-11-03	26.55	28.50	26.55	27.60	10022
2006-11-06	27.90	30.15	27.45	30.00	21958
2006-11-07	26.85	28.50	26.85	27.30	21116
2006-11-08	27.45	27.75	26.55	27.30	7324
2006-11-09	27.15	27.60	26.55	26.70	4159
2006-11-10	26.55	27.30	26.40	27.00	3838
2006-11-13	27.75	28.80	27.75	28.80	9600
2006-11-14	29.55	31.50	29.10	31.05	35263
2006-11-15	30.90	31.35	29.40	30.30	16295
2006-11-16	30.75	30.90	29.40	29.70	9350
2006-11-17	29.40	30.75	29.40	30.75	8643
2006-11-20	29.85	32.70	29.40	31.35	39801
2006-11-21	31.35	32.40	30.45	31.80	25266
2006-11-22	31.05	31.80	30.30	30.45	40858
2006-11-24	30.60	30.60	29.85	30.00	9094
2006-11-27	30.00	30.15	28.05	28.35	25775
2006-11-28	28.50	29.10	28.20	28.80	7641
2006-11-29	28.80	29.40	28.80	28.95	5147
2006-11-30	29.10	29.25	28.20	28.50	5391
2006-12-01	28.65	28.65	27.75	27.75	7176
2006-12-04	28.05	28.95	27.75	27.75	4470
2006-12-05	28.05	28.65	27.90	28.35	3568
2006-12-06	28.20	28.35	27.75	28.05	5448
2006-12-07	28.20	28.35	27.75	28.05	4986
2006-12-08	27.75	28.05	27.00	27.90	5748
2006-12-11	27.90	27.90	27.00	27.75	4270
2006-12-12	28.05	28.20	27.15	27.45	2457
2006-12-13	27.15	27.75	27.00	27.30	3604
2006-12-14	27.15	27.60	27.00	27.00	2116
2006-12-15	27.45	27.45	25.05	26.55	9369
2006-12-18	27.00	27.75	26.70	27.15	9830
2006-12-19	26.25	27.60	26.25	26.85	8895
2006-12-20	26.85	27.30	26.10	26.25	12620
2006-12-21	28.35	29.25	27.15	27.75	21481
2006-12-22	28.20	28.35	27.60	28.20	18484
2006-12-26	28.05	28.05	27.00	27.30	9428
2006-12-27	27.00	27.60	26.70	27.00	2353
2006-12-28	26.70	27.30	25.65	25.95	12772
2006-12-29	25.65	26.40	25.50	25.65	7065
2007-01-03	25.95	27.00	25.65	27.00	25433
2007-01-04	26.70	26.70	25.95	26.40	10765
2007-01-05	26.70	26.70	26.25	26.55	2730
2007-01-08	25.80	26.25	25.80	25.95	2766
2007-01-09	26.55	27.45	26.55	27.30	4319
2007-01-10	25.50	27.90	25.50	27.90	6247
2007-01-11	28.20	28.20	27.45	27.90	4609
2007-01-12	27.90	28.20	27.90	28.05	3320
2007-01-16	27.90	28.35	27.45	27.75	3755
2007-01-17	28.20	28.20	27.45	27.60	2627
2007-01-18	27.30	27.60	26.40	26.70	3022
2007-01-19	26.55	27.60	26.55	27.00	2083
2007-01-22	27.75	28.80	27.75	28.50	10988
2007-01-23	28.50	29.55	28.50	28.95	11450
2007-01-24	29.40	29.40	28.80	28.95	3400
2007-01-25	29.25	29.55	28.35	29.10	5185
2007-01-26	28.65	29.40	28.20	28.20	2156
2007-01-29	28.95	29.10	28.20	28.35	14562
2007-01-30	28.50	28.65	28.20	28.20	2518
2007-01-31	29.10	29.40	28.95	29.40	17532
2007-02-01	29.85	30.45	29.70	30.15	11532
2007-02-02	30.45	30.75	30.14	30.45	6020
2007-02-05	30.75	31.05	29.55	30.75	17831
2007-02-06	30.75	31.20	29.85	31.20	19798
2007-02-07	30.00	30.00	28.80	29.40	20488
2007-02-08	29.10	29.10	27.75	28.05	9684
2007-02-09	28.05	28.95	27.75	28.80	5262
2007-02-12	28.50	28.50	25.95	27.45	13277
2007-02-13	27.15	28.35	26.85	27.75	4309
2007-02-14	27.45	28.35	27.45	28.20	5121
2007-02-15	28.50	28.50	27.60	27.75	4332
2007-02-16	27.90	28.35	27.90	28.20	2299
2007-02-20	28.20	28.65	28.20	28.65	2688
2007-02-21	28.80	28.80	27.60	28.50	2572
2007-02-22	28.50	28.65	27.60	28.35	2528
2007-02-23	28.35	28.50	27.00	28.20	2660
2007-02-26	27.30	28.50	26.70	28.50	13507
2007-02-27	27.45	27.90	26.40	26.85	8393
2007-02-28	26.40	27.15	26.40	27.15	3789
2007-03-01	26.55	26.85	26.25	26.85	2334
2007-03-02	26.40	27.00	26.40	26.40	2626
2007-03-05	25.50	25.80	24.60	25.35	8168
2007-03-06	25.20	26.70	25.20	26.55	5360
2007-03-07	26.55	27.00	25.95	26.55	1632
2007-03-08	26.25	26.85	25.50	25.95	3280
2007-03-09	26.40	27.00	26.25	26.25	1929
2007-03-12	26.10	26.25	25.65	26.10	3225
2007-03-13	25.95	26.25	25.65	25.65	4998
2007-03-14	25.50	25.65	24.90	25.50	5654
2007-03-15	25.95	26.10	25.35	25.80	2723
2007-03-16	25.50	26.25	25.50	26.10	704
2007-03-19	25.65	26.10	25.05	25.50	6290
2007-03-20	25.20	25.50	24.60	25.05	15344
2007-03-21	25.35	25.50	24.60	25.35	41241
2007-03-22	25.50	25.50	24.75	24.75	4565
2007-03-23	25.05	25.65	24.75	25.65	45558
2007-03-26	25.65	25.80	25.05	25.80	8322
2007-03-27	26.10	26.25	25.50	25.65	2903
2007-03-28	25.50	25.50	25.20	25.50	1360
2007-03-29	25.50	25.65	24.90	25.05	4767
2007-03-30	24.90	25.80	24.90	25.65	5709
2007-04-02	26.85	26.85	25.20	25.50	4526
2007-04-03	26.10	26.25	25.05	26.10	5443
2007-04-04	26.10	26.70	25.65	26.10	18185
2007-04-05	25.80	26.55	25.80	26.10	2335
2007-04-09	25.65	26.40	25.65	25.95	2712
2007-04-10	25.95	26.25	25.78	25.95	3723
2007-04-11	25.95	26.70	25.95	26.55	3944
2007-04-12	26.85	27.75	26.70	27.45	6489
2007-04-13	27.45	27.75	27.45	27.75	1924
2007-04-16	27.75	27.75	27.00	27.30	3815
2007-04-17	27.75	27.75	26.70	26.85	3331
2007-04-18	26.70	27.30	26.40	27.15	1678
2007-04-19	26.85	27.75	26.85	27.30	2064
2007-04-20	27.45	27.90	27.30	27.90	2301
2007-04-23	27.60	27.75	27.30	27.45	1821
2007-04-24	27.15	28.05	26.25	28.05	9423
2007-04-25	28.05	29.10	27.15	28.50	8093
2007-04-26	28.50	29.10	28.05	28.35	2934
2007-04-27	28.35	28.35	27.15	27.90	3089
2007-04-30	27.15	27.75	26.85	27.15	4505
2007-05-01	27.60	28.05	26.55	27.15	7837
2007-05-02	26.85	27.45	25.65	26.70	6313
2007-05-03	27.15	28.05	27.00	27.45	8553
2007-05-04	27.60	28.35	27.00	27.00	3195
2007-05-07	27.30	27.60	27.15	27.45	4237
2007-05-08	27.00	27.60	26.85	26.85	1820
2007-05-09	26.70	27.45	26.70	27.15	3883
2007-05-10	27.45	27.60	26.85	27.15	2135
2007-05-11	27.00	27.60	26.85	27.15	2540
2007-05-14	27.60	27.75	27.15	27.30	5350
2007-05-15	27.60	28.35	27.00	27.30	6869
2007-05-16	27.30	27.75	27.00	27.30	5187
2007-05-17	27.75	27.75	27.00	27.15	1860
2007-05-18	27.15	27.60	27.00	27.00	1607
2007-05-21	26.40	27.00	26.10	26.70	3627
2007-05-22	26.70	27.00	26.55	27.00	468
2007-05-23	26.55	27.00	26.40	26.70	3706
2007-05-24	26.40	26.70	25.50	25.50	6824
2007-05-25	25.50	25.80	25.20	25.50	7667
2007-05-29	25.50	25.95	24.80	25.05	11181
2007-05-30	25.20	25.20	24.75	24.90	5786
2007-05-31	24.90	24.90	22.80	23.40	24436
2007-06-01	23.40	24.30	23.40	24.00	14147
2007-06-04	24.15	24.15	23.70	24.00	7858
2007-06-05	24.00	24.00	23.85	24.00	6363
2007-06-06	24.75	24.75	24.00	24.00	4613
2007-06-07	24.00	24.00	22.80	23.10	9651
2007-06-08	23.25	23.55	22.80	23.10	7270
2007-06-11	24.00	24.00	23.25	23.40	6385
2007-06-12	23.70	23.70	23.25	23.40	6170
2007-06-13	23.85	24.15	23.40	23.70	8238
2007-06-14	24.00	24.00	23.70	23.70	5866
2007-06-15	23.55	23.85	23.10	23.55	11368
2007-06-18	23.25	23.55	23.25	23.40	9075
2007-06-19	23.55	23.55	23.10	23.25	6670
2007-06-20	22.95	23.40	22.50	22.50	5889
2007-06-21	22.35	22.80	22.20	22.50	14078
2007-06-22	22.50	23.25	22.20	23.25	4706
2007-06-25	22.80	23.25	22.05	22.35	7179
2007-06-26	22.05	22.50	21.30	21.90	7875
2007-06-27	21.30	22.50	21.30	21.75	19587
2007-06-28	22.35	22.54	21.30	21.60	7900
2007-06-29	21.75	22.05	21.45	21.45	2267
2007-07-02	21.90	22.35	21.30	21.75	29464
2007-07-03	22.50	22.50	21.60	22.20	82834
2007-07-05	22.65	22.65	21.75	21.75	70022
2007-07-06	21.60	22.20	21.60	22.05	7911
2007-07-09	22.50	22.65	22.05	22.20	19940
2007-07-10	22.50	22.50	22.05	22.05	7657
2007-07-11	22.20	22.80	22.20	22.35	153887
2007-07-12	22.50	23.40	22.20	22.95	57485
2007-07-13	23.10	24.00	22.80	24.00	56988
2007-07-16	25.20	25.65	25.05	25.35	138325
2007-07-17	25.65	26.40	25.35	25.50	35508
2007-07-18	24.90	25.05	24.30	24.90	9856
2007-07-19	25.35	27.15	24.75	27.15	55962
2007-07-20	26.70	27.75	26.40	27.60	20287
2007-07-23	27.75	28.05	26.55	26.70	27526
2007-07-24	26.70	26.85	26.25	26.40	16475
2007-07-25	26.40	26.70	25.50	25.80	18061
2007-07-26	24.75	25.50	23.85	24.45	10788
2007-07-27	23.85	25.20	23.70	23.85	13484
2007-07-30	24.00	24.00	23.25	23.76	9430
2007-07-31	24.30	25.05	23.85	24.30	3567
2007-08-01	23.55	24.15	22.95	23.40	13576
2007-08-02	23.40	24.00	23.25	23.85	3462
2007-08-03	24.00	24.30	22.95	23.25	6010
2007-08-06	23.70	23.70	22.50	23.25	19290
2007-08-07	22.80	24.15	22.80	24.00	6332
2007-08-08	24.45	24.60	24.00	24.60	4764
2007-08-09	24.30	24.60	22.65	24.15	9528
2007-08-10	22.95	24.15	22.95	23.85	6478
2007-08-13	24.75	25.50	24.60	25.50	14118
2007-08-14	25.05	25.50	23.10	24.90	6438
2007-08-15	23.25	23.25	21.45	21.45	60071
2007-08-16	20.10	20.10	18.00	18.15	62387
2007-08-17	18.30	19.65	18.30	18.75	43262
2007-08-20	19.80	20.22	19.05	19.95	64807
2007-08-21	18.90	20.10	18.90	19.65	25034
2007-08-22	20.40	20.55	19.95	20.25	17242
2007-08-23	20.25	20.70	19.65	20.70	64360
2007-08-24	20.40	20.70	20.10	20.70	16183
2007-08-27	20.25	20.85	20.25	20.85	4679
2007-08-28	20.85	21.45	20.70	20.70	7858
2007-08-29	20.55	20.85	20.25	20.40	1630
2007-08-30	20.25	21.00	20.25	20.25	1668
2007-08-31	20.55	20.55	20.25	20.55	1573
2007-09-04	20.40	21.00	20.25	20.82	7131
2007-09-05	20.55	20.55	20.25	20.25	7629
2007-09-06	20.30	20.70	20.25	20.70	3257
2007-09-07	20.85	20.85	19.95	20.40	8416
2007-09-10	20.25	21.15	20.25	20.40	8365
2007-09-11	21.45	22.50	21.45	22.50	19508
2007-09-12	22.95	22.95	21.15	21.45	7640
2007-09-13	21.20	21.45	21.00	21.15	740
2007-09-14	21.00	22.20	21.00	22.20	3001
2007-09-17	21.90	21.90	21.30	21.90	3861
2007-09-18	21.60	22.05	21.45	21.60	3083
2007-09-19	21.75	22.80	21.60	22.50	13462
2007-09-20	24.60	25.20	23.55	23.85	89512
2007-09-21	24.75	25.20	24.00	25.20	39475
2007-09-24	25.50	25.50	24.30	24.75	43278
2007-09-25	24.90	25.95	24.60	25.80	20761
2007-09-26	26.10	27.00	25.80	26.40	49260
2007-09-27	26.85	26.97	26.25	26.55	11889
2007-09-28	27.60	27.60	26.55	26.85	11637
2007-10-01	27.00	27.00	26.70	26.85	4382
2007-10-02	26.70	26.85	25.50	25.65	6546
2007-10-03	26.25	26.55	25.50	25.95	5318
2007-10-04	25.67	26.25	25.65	25.95	946
2007-10-05	25.80	25.80	25.35	25.65	11221
2007-10-08	25.80	26.10	24.90	25.05	30971
2007-10-09	25.05	25.95	24.90	25.50	11580
2007-10-10	25.50	25.80	24.90	24.90	11754
2007-10-11	25.20	25.80	24.60	24.60	22859
2007-10-12	24.75	25.35	24.75	25.05	3916
2007-10-15	25.35	25.35	24.45	24.60	11140
2007-10-16	24.45	24.75	24.00	24.30	5406
2007-10-17	25.20	25.65	25.20	25.50	27146
2007-10-18	25.80	25.80	25.05	25.35	3231
2007-10-19	24.75	25.20	24.45	24.60	5276
2007-10-22	24.45	24.90	24.00	24.60	1541
2007-10-23	24.00	24.90	24.00	24.75	4550
2007-10-24	24.45	24.75	24.00	24.45	3511
2007-10-25	24.00	24.75	24.00	24.45	2364
2007-10-26	24.30	24.60	23.55	24.60	7075
2007-10-29	25.35	25.65	24.75	25.20	21005
2007-10-30	25.50	25.50	25.20	25.35	8150
2007-10-31	25.50	25.80	25.50	25.65	11414
2007-11-01	24.75	25.35	24.00	25.05	2825
2007-11-02	24.75	25.35	24.75	24.90	1968
2007-11-05	24.75	25.20	24.30	25.20	6551
2007-11-06	25.50	25.65	24.75	25.20	9252
2007-11-07	25.20	25.35	24.45	24.90	3117
2007-11-08	24.90	25.20	23.25	24.00	5760
2007-11-09	23.25	24.00	22.80	23.55	5495
2007-11-12	22.95	23.85	22.50	22.65	11038
2007-11-13	22.50	23.70	22.50	23.70	6340
2007-11-14	23.85	23.85	22.95	23.55	1518
2007-11-15	23.40	23.55	22.65	22.65	1933
2007-11-16	22.65	23.25	22.50	22.95	36833
2007-11-19	23.10	23.55	22.20	22.65	10942
2007-11-20	22.95	23.25	22.65	22.95	6625
2007-11-21	22.50	22.50	21.60	22.20	2162
2007-11-23	22.50	22.50	21.60	22.50	2655
2007-11-26	22.80	23.25	22.50	22.50	10418
2007-11-27	22.50	22.80	22.50	22.80	626
2007-11-28	23.10	23.55	22.95	23.55	7001
2007-11-29	23.25	23.25	22.65	22.80	2843
2007-11-30	22.95	23.40	22.80	22.95	799
2007-12-03	23.10	23.25	22.95	23.25	2013
2007-12-04	23.55	23.55	22.95	23.10	5673
2007-12-05	23.40	23.70	23.25	23.55	4910
2007-12-06	23.70	23.70	23.40	23.70	5808
2007-12-07	23.40	23.55	23.21	23.25	3899
2007-12-10	23.25	23.70	23.25	23.40	5295
2007-12-11	23.10	23.40	22.80	23.10	5976
2007-12-12	22.95	23.25	22.50	22.50	4209
2007-12-13	22.50	23.10	22.50	23.10	7753
2007-12-14	22.50	23.40	22.50	22.80	8261
2007-12-17	22.50	22.50	20.85	21.15	15472
2007-12-18	21.60	22.20	20.70	22.05	8858
2007-12-19	22.50	22.95	22.35	22.80	7140
2007-12-20	23.25	23.25	22.35	22.50	6745
2007-12-21	23.25	23.25	22.20	22.65	3228
2007-12-24	22.35	22.35	21.75	22.35	2396
2007-12-26	21.90	21.90	21.45	21.75	3897
2007-12-27	21.60	22.05	21.30	21.30	3652
2007-12-28	21.30	22.05	21.30	21.45	2566
2007-12-31	21.00	21.45	20.25	20.85	10036
2008-01-02	21.00	21.75	21.00	21.75	6300
2008-01-03	21.15	21.45	20.25	20.25	8380
2008-01-04	20.40	20.70	20.10	20.55	5142
2008-01-07	19.95	20.25	18.90	19.20	7253
2008-01-08	19.65	19.65	18.75	18.90	2443
2008-01-09	18.90	18.90	18.15	18.30	7735
2008-01-10	17.55	18.75	16.50	18.75	10377
2008-01-11	18.75	18.75	17.85	18.00	5918
2008-01-14	18.75	19.05	18.45	18.75	4096
2008-01-15	17.25	18.45	17.25	17.73	2506
2008-01-16	17.25	17.55	16.50	16.50	13959
2008-01-17	16.80	17.40	16.80	16.95	2884
2008-01-18	17.10	17.55	16.65	17.10	2960
2008-01-22	15.30	16.35	12.30	15.75	9424
2008-01-23	15.00	15.00	11.10	13.05	44888
2008-01-24	15.75	15.75	14.10	14.40	12644
2008-01-25	15.75	15.75	14.85	15.15	7568
2008-01-28	15.45	16.20	14.85	14.85	18773
2008-01-29	16.20	16.20	14.85	15.75	16924
2008-01-30	15.15	15.60	14.85	15.15	19687
2008-01-31	15.30	16.80	15.15	16.50	17603
2008-02-01	16.50	17.85	15.90	16.35	12081
2008-02-04	16.95	17.25	16.65	17.25	12350
2008-02-05	17.55	17.55	16.20	16.80	102884
2008-02-06	17.25	17.85	16.05	16.50	12632
2008-02-07	16.05	16.20	15.15	15.90	9619
2008-02-08	15.60	16.35	15.45	15.90	9533
2008-02-11	15.75	16.05	15.15	15.45	22436
2008-02-12	15.30	16.20	15.30	16.05	932
2008-02-13	16.05	17.70	16.05	16.50	2933
2008-02-14	16.05	16.50	16.05	16.50	193
2008-02-15	16.05	16.50	15.15	15.90	1353
2008-02-19	15.98	16.50	15.60	15.90	8726
2008-02-20	15.45	15.90	15.45	15.90	7840
2008-02-21	16.50	16.50	15.75	15.90	7758
2008-02-22	15.45	15.90	15.45	15.75	8801
2008-02-25	15.60	15.75	15.60	15.60	2641
2008-02-26	15.45	15.75	15.00	15.60	5528
2008-02-27	15.90	15.90	15.45	15.60	8076
2008-02-28	15.00	15.45	15.00	15.15	8431
2008-02-29	15.15	15.60	15.15	15.45	1051
2008-03-03	14.85	14.85	14.25	14.70	11550
2008-03-04	13.80	13.80	13.35	13.50	13761
2008-03-05	13.50	14.10	13.50	13.65	3960
2008-03-06	13.65	14.10	13.53	13.65	8265
2008-03-07	13.65	14.25	13.35	13.35	6247
2008-03-10	12.89	13.02	11.85	12.00	9131
2008-03-11	12.00	13.80	11.99	12.60	7861
2008-03-12	13.35	13.50	13.05	13.50	1486
2008-03-13	12.45	12.75	11.85	12.45	3138
2008-03-14	12.90	12.90	12.60	12.60	626
2008-03-17	12.15	13.20	12.08	12.75	6213
2008-03-18	12.45	13.05	12.45	12.45	586
2008-03-19	13.20	13.20	12.32	12.75	4149
2008-03-20	12.60	13.05	12.60	12.75	626
2008-03-24	13.35	13.70	13.20	13.65	11684
2008-03-25	15.75	15.75	13.97	14.70	38602
2008-03-26	15.90	15.90	14.55	14.60	17058
2008-03-27	15.15	15.60	15.00	15.60	6285
2008-03-28	15.75	15.75	15.45	15.75	11407
2008-03-31	15.20	15.75	15.19	15.45	1228
2008-04-01	15.60	16.05	15.45	16.05	21300
2008-04-02	15.75	15.75	14.85	15.15	47477
2008-04-03	15.45	15.45	14.55	15.00	6512
2008-04-04	15.30	15.45	13.95	14.55	38206
2008-04-07	14.55	14.70	13.80	14.25	3740
2008-04-08	13.83	14.25	13.83	14.10	2633
2008-04-09	13.88	14.10	13.35	13.46	3754
2008-04-10	13.50	13.65	13.20	13.35	9449
2008-04-11	13.35	13.35	13.20	13.35	2301
2008-04-14	13.95	13.95	13.05	13.50	1653
2008-04-15	13.95	14.25	13.05	13.35	14423
2008-04-16	13.80	13.80	13.40	13.80	19437
2008-04-17	13.52	13.80	13.20	13.50	4355
2008-04-18	13.52	14.25	13.47	13.80	11587
2008-04-21	13.80	13.95	13.65	13.89	9014
2008-04-22	13.88	14.10	13.65	13.82	7739
2008-04-23	13.80	14.25	13.66	13.86	2109
2008-04-24	14.25	14.25	13.50	13.80	2319
2008-04-25	13.52	13.80	13.35	13.42	7096
2008-04-28	13.50	13.65	13.35	13.35	6057
2008-04-29	13.50	13.50	12.75	12.75	5543
2008-04-30	12.90	13.50	12.45	12.60	7064
2008-05-01	12.75	13.20	12.60	12.63	2341
2008-05-02	13.20	13.20	12.90	12.90	2006
2008-05-05	13.95	13.95	13.50	13.79	5261
2008-05-06	14.72	15.45	14.72	15.00	13007
2008-05-07	13.50	15.45	13.50	15.45	13733
2008-05-08	14.85	15.60	14.85	15.45	4944
2008-05-09	15.75	15.75	15.30	15.60	2533
2008-05-12	15.90	16.20	15.15	16.20	14751
2008-05-13	15.90	16.80	15.90	16.50	10759
2008-05-14	16.35	16.95	16.35	16.65	2353
2008-05-15	16.65	18.00	16.65	18.00	41770
2008-05-16	18.00	18.75	18.00	18.45	5679
2008-05-19	18.45	18.45	17.25	17.40	86230
2008-05-20	17.85	18.30	15.75	16.35	50518
2008-05-21	16.50	16.50	14.85	15.60	34379
2008-05-22	15.60	15.60	14.40	15.30	17403
2008-05-23	15.00	15.45	14.55	15.00	16453
2008-05-27	14.85	15.75	14.55	14.87	11068
2008-05-28	14.70	15.60	14.70	15.15	12939
2008-05-29	15.45	15.45	14.55	14.70	13999
2008-05-30	14.85	14.85	14.43	14.55	14157
2008-06-02	14.40	14.70	14.10	14.25	9478
2008-06-03	14.25	14.55	13.95	14.40	5796
2008-06-04	13.95	14.10	13.49	13.65	9797
2008-06-05	13.65	14.10	13.65	13.65	2855
2008-06-06	14.70	14.70	13.65	13.65	8993
2008-06-09	13.95	13.95	13.50	13.65	2842
2008-06-10	13.50	13.65	12.90	13.50	7074
2008-06-11	13.20	13.50	12.75	13.05	4000
2008-06-12	13.05	13.35	13.05	13.05	1246
2008-06-13	14.10	14.10	12.75	13.05	5351
2008-06-16	12.92	13.35	12.76	13.05	9696
2008-06-17	13.50	13.50	12.95	13.05	11704
2008-06-18	12.75	12.90	12.46	12.75	10154
2008-06-19	12.15	12.75	12.15	12.47	6586
2008-06-20	12.45	12.75	12.30	12.45	3728
2008-06-23	12.60	13.35	12.60	13.05	9494
2008-06-24	12.75	13.05	12.75	12.75	3751
2008-06-25	13.32	13.35	12.75	13.34	6973
2008-06-26	13.28	13.28	12.75	13.04	2340
2008-06-27	13.05	13.05	12.62	12.89	1270
2008-06-30	12.75	13.20	12.30	12.45	14598
2008-07-01	12.45	12.45	11.85	12.45	23920
2008-07-02	12.90	12.90	12.00	12.15	3375
2008-07-03	11.26	12.30	11.25	12.30	10583
2008-07-07	12.45	12.60	11.70	12.32	7114
2008-07-08	12.00	12.30	11.43	12.30	3648
2008-07-09	11.85	12.60	11.85	12.03	1490
2008-07-10	11.85	12.60	11.55	12.00	3695
2008-07-11	11.85	12.15	11.25	11.55	5216
2008-07-14	11.40	12.00	11.36	11.55	569
2008-07-15	11.40	11.40	10.80	11.25	5024
2008-07-16	11.25	11.40	10.95	11.40	3010
2008-07-17	11.40	11.55	10.96	11.40	4025
2008-07-18	11.10	11.55	10.95	10.95	403
2008-07-21	11.40	11.70	10.95	11.25	6844
2008-07-22	10.80	11.25	10.80	11.10	4344
2008-07-23	11.10	11.10	10.35	10.80	3532
2008-07-24	10.65	10.95	10.50	10.73	5124
2008-07-25	11.55	11.55	10.80	10.80	524
2008-07-28	10.50	11.10	10.09	10.50	2329
2008-07-29	10.35	10.93	10.35	10.65	2050
2008-07-30	10.65	11.10	10.65	11.10	600
2008-07-31	10.80	10.95	9.90	10.50	1190
2008-08-01	10.65	10.65	10.62	10.62	61
2008-08-04	10.80	10.80	10.65	10.68	2501
2008-08-05	10.80	10.80	10.50	10.65	990
2008-08-06	10.28	10.65	10.05	10.35	3360
2008-08-07	11.25	11.55	10.80	10.96	15396
2008-08-08	11.25	11.70	11.10	11.70	4273
2008-08-11	10.95	11.25	10.95	11.10	765
2008-08-12	10.65	10.80	10.42	10.50	2295
2008-08-13	10.50	10.80	10.20	10.80	2275
2008-08-14	10.07	10.80	10.07	10.50	2011
2008-08-15	10.35	10.50	10.21	10.35	2301
2008-08-18	9.90	10.50	9.90	10.05	9985
2008-08-19	10.20	11.40	10.05	10.20	12466
2008-08-20	11.40	11.40	10.95	11.10	7775
2008-08-21	11.25	11.40	10.80	10.88	1324
2008-08-22	11.10	11.25	10.95	11.25	1213
2008-08-25	11.25	11.25	10.50	11.25	2813
2008-08-26	10.65	11.10	10.41	10.95	9435
2008-08-27	10.52	10.67	10.20	10.65	5975
2008-08-28	11.25	11.25	10.50	10.80	1473
2008-08-29	11.25	11.25	10.65	10.95	1392
2008-09-02	10.80	10.80	10.35	10.35	1564
2008-09-03	10.50	10.80	10.17	10.50	3485
2008-09-04	10.50	10.65	10.20	10.20	2811
2008-09-05	10.50	10.65	10.50	10.50	1173
2008-09-08	10.05	10.65	10.05	10.50	1882
2008-09-09	10.05	10.50	10.05	10.50	86
2008-09-10	10.05	10.65	9.78	10.50	2581
2008-09-11	9.75	10.05	8.85	9.90	2871
2008-09-12	9.45	10.20	9.45	9.90	844
2008-09-15	9.15	9.45	9.00	9.15	3363
2008-09-16	8.85	8.85	7.65	8.10	16029
2008-09-17	8.10	8.10	6.45	6.90	8838
2008-09-18	6.75	7.50	6.75	6.90	6363
2008-09-19	7.50	8.10	7.35	7.58	6217
2008-09-22	8.85	9.60	7.95	8.00	21277
2008-09-23	8.10	8.25	7.95	8.10	6909
2008-09-24	9.00	9.30	7.97	8.25	13975
2008-09-25	9.60	9.60	8.71	9.00	66184
2008-09-26	8.99	8.99	8.25	8.70	7961
2008-09-29	7.95	8.55	7.35	7.51	10999
2008-09-30	7.50	8.09	7.50	7.94	12595
2008-10-01	7.05	7.80	7.05	7.80	12855
2008-10-02	7.80	8.10	7.20	7.20	10015
2008-10-03	7.50	7.65	7.05	7.35	14802
2008-10-06	6.90	7.35	6.15	6.66	12410
2008-10-07	6.75	6.75	6.00	6.00	10525
2008-10-08	5.25	6.15	5.10	5.25	10083
2008-10-09	5.24	6.00	5.24	5.70	1820
2008-10-10	5.40	5.55	4.50	5.55	19230
2008-10-13	6.00	6.15	5.55	5.70	15744
2008-10-14	6.15	6.15	5.40	6.00	7360
2008-10-15	6.00	6.00	4.97	5.25	10312
2008-10-16	5.55	5.55	5.00	5.33	22862
2008-10-17	5.40	5.55	4.50	4.95	29434
2008-10-20	5.25	5.40	5.10	5.25	2206
2008-10-21	5.27	5.40	4.95	5.25	5238
2008-10-22	4.95	5.40	4.74	4.95	3242
2008-10-23	4.98	5.22	4.95	5.07	795
2008-10-24	4.95	4.95	4.50	4.65	5158
2008-10-27	4.50	4.50	3.98	4.05	9661
2008-10-28	4.05	4.20	3.75	3.90	11189
2008-10-29	3.75	3.75	3.30	3.45	14944
2008-10-30	3.45	3.60	3.15	3.15	18582
2008-10-31	3.30	3.44	3.15	3.28	10678
2008-11-03	3.60	4.35	3.30	4.07	25407
2008-11-04	4.95	5.10	4.80	5.10	23186
2008-11-05	5.25	5.27	4.82	5.10	15128
2008-11-06	5.10	5.10	4.50	4.50	1905
2008-11-07	4.80	5.09	4.65	4.80	4005
2008-11-10	4.95	5.08	4.65	4.83	6426
2008-11-11	4.68	4.93	4.37	4.93	2081
2008-11-12	4.50	4.79	4.37	4.50	5760
2008-11-13	4.35	4.35	3.15	3.15	19760
2008-11-14	3.30	3.89	3.30	3.59	13552
2008-11-17	3.15	3.60	3.15	3.30	7438
2008-11-18	3.15	3.30	2.85	3.15	25890
2008-11-19	3.15	3.15	2.70	2.99	15779
2008-11-20	2.70	2.85	2.70	2.85	5928
2008-11-21	3.38	3.38	2.70	2.70	13986
2008-11-24	3.00	3.72	2.88	3.11	5361
2008-11-25	3.30	3.44	3.23	3.30	1153
2008-11-26	3.21	3.21	2.85	3.00	2020
2008-11-28	3.30	3.44	3.30	3.32	2487
2008-12-01	3.28	3.28	2.85	3.00	5251
2008-12-02	3.30	3.30	2.81	3.00	4209
2008-12-03	3.00	3.00	2.70	2.70	9107
2008-12-04	2.92	2.92	2.55	2.55	9779
2008-12-05	2.55	2.70	2.40	2.55	5597
2008-12-08	2.55	2.70	2.25	2.40	17040
2008-12-09	2.40	2.55	2.25	2.33	28529
2008-12-10	2.54	2.55	2.25	2.29	17006
2008-12-11	2.40	2.55	2.27	2.40	17106
2008-12-12	2.40	2.55	2.25	2.40	10436
2008-12-15	2.40	2.70	2.40	2.63	8120
2008-12-16	2.63	2.63	2.40	2.44	1772
2008-12-17	2.40	2.54	2.33	2.40	9503
2008-12-18	2.67	2.67	2.40	2.48	5409
2008-12-19	2.55	2.55	2.26	2.40	7237
2008-12-22	2.27	2.30	2.25	2.25	15135
2008-12-23	2.25	2.25	2.03	2.10	58477
2008-12-24	2.03	2.10	1.80	1.95	5700
2008-12-26	1.88	2.03	1.88	1.95	7114
2008-12-29	1.80	1.80	1.58	1.65	52016
2008-12-30	1.58	1.65	1.43	1.50	59086
2008-12-31	1.36	2.25	1.35	2.03	46649
2009-01-02	2.10	2.55	2.10	2.34	12549
2009-01-05	2.55	2.55	2.40	2.52	8976
2009-01-06	2.70	3.00	2.70	2.96	43855
2009-01-07	3.60	3.60	3.17	3.30	71609
2009-01-08	3.29	3.30	3.00	3.15	22236
2009-01-09	3.15	3.15	2.72	2.72	34767
2009-01-12	2.99	2.99	2.59	2.82	12087
2009-01-13	3.00	3.00	2.43	2.66	69148
2009-01-14	2.66	2.66	2.43	2.55	7460
2009-01-15	2.56	2.70	2.42	2.45	13780
2009-01-16	2.70	2.82	2.57	2.70	9060
2009-01-20	2.10	2.70	2.10	2.55	14897
2009-01-21	2.48	2.70	2.48	2.55	17826
2009-01-22	2.40	2.55	2.25	2.34	15614
2009-01-23	2.43	2.53	2.26	2.44	5503
2009-01-26	2.33	2.55	2.33	2.52	3006
2009-01-27	2.55	2.55	2.25	2.28	5418
2009-01-28	2.28	2.70	2.28	2.40	8562
2009-01-29	2.46	2.70	2.46	2.69	1466
2009-01-30	2.70	2.70	2.61	2.61	969
2009-02-02	2.61	2.98	2.55	2.55	6453
2009-02-03	2.85	3.00	2.55	2.74	20448
2009-02-04	2.85	2.85	2.70	2.85	12574
2009-02-05	2.75	2.85	2.75	2.82	2403
2009-02-06	2.85	2.85	2.72	2.81	5080
2009-02-09	2.87	3.15	2.87	3.00	7006
2009-02-10	2.92	3.00	2.92	3.00	5981
2009-02-11	2.70	3.00	2.70	2.98	4040
2009-02-12	2.70	2.93	2.57	2.78	985
2009-02-17	2.88	2.99	2.78	2.85	6884
2009-02-18	2.40	2.85	2.40	2.70	1664
2009-02-19	2.97	3.07	2.87	2.90	10920
2009-02-20	3.00	3.02	2.88	2.97	4449
2009-02-23	2.85	2.85	2.60	2.60	4017
2009-02-24	2.63	2.70	2.55	2.55	7513
2009-02-25	2.40	2.55	2.40	2.40	6721
2009-02-26	2.42	2.85	2.42	2.60	18792
2009-02-27	2.60	2.70	2.43	2.70	733
2009-03-02	2.70	2.70	2.40	2.40	2538
2009-03-03	2.40	2.69	2.40	2.55	2519
2009-03-04	2.69	2.69	2.42	2.55	780
2009-03-05	2.42	2.69	2.40	2.69	2786
2009-03-06	2.69	2.69	2.40	2.55	3020
2009-03-09	2.42	2.69	2.40	2.42	4156
2009-03-10	2.41	2.69	2.41	2.48	1025
2009-03-11	2.69	2.70	2.48	2.56	4000
2009-03-12	2.69	2.70	2.42	2.44	751
2009-03-13	2.44	2.70	2.44	2.48	6732
2009-03-16	2.70	2.70	2.42	2.48	5426
2009-03-17	2.55	2.85	2.40	2.70	13066
2009-03-18	2.85	2.85	2.40	2.55	14060
2009-03-19	2.58	2.70	2.55	2.70	609
2009-03-20	2.63	2.70	2.55	2.58	2726
2009-03-23	2.72	2.85	1.95	2.70	32653
2009-03-24	2.85	2.85	2.70	2.78	5377
2009-03-25	2.63	3.00	2.63	2.85	6305
2009-03-26	2.93	3.60	2.72	3.45	21384
2009-03-27	3.45	3.45	3.15	3.30	9880
2009-03-30	3.29	3.45	2.87	3.00	5490
2009-03-31	2.87	3.38	2.87	3.14	8545
2009-04-01	2.88	3.63	2.88	3.30	1689
2009-04-02	3.15	3.57	3.15	3.15	2876
2009-04-03	3.52	3.60	3.00	3.15	16476
2009-04-06	3.60	4.47	3.30	4.20	42009
2009-04-07	4.04	4.18	3.75	3.90	5174
2009-04-08	3.90	4.16	3.90	3.90	5005
2009-04-09	4.18	4.50	3.90	4.20	10054
2009-04-13	4.50	4.80	4.35	4.80	9991
2009-04-14	4.80	5.85	4.65	5.25	20311
2009-04-15	5.70	5.70	5.25	5.40	11329
2009-04-16	5.39	5.43	5.09	5.25	13129
2009-04-17	5.21	5.23	4.80	5.10	10343
2009-04-20	4.94	4.94	4.35	4.50	7598
2009-04-21	4.50	4.50	4.35	4.35	4441
2009-04-22	4.34	4.35	3.90	4.35	9603
2009-04-23	3.90	4.50	3.90	4.47	5260
2009-04-24	4.43	4.50	4.20	4.42	4773
2009-04-27	4.05	4.25	3.91	4.12	5148
2009-04-28	3.92	4.20	3.92	4.13	7162
2009-04-29	4.20	4.43	4.09	4.34	2022
2009-04-30	4.35	4.49	4.05	4.20	7924
2009-05-01	4.20	4.35	4.05	4.32	821
2009-05-04	4.20	4.35	3.90	4.00	7667
2009-05-05	3.90	4.26	3.83	4.19	14536
2009-05-06	4.20	4.47	4.20	4.22	6699
2009-05-07	4.36	4.80	4.22	4.23	12575
2009-05-08	4.50	4.65	4.30	4.35	5291
2009-05-11	4.20	4.35	3.93	4.19	9602
2009-05-12	4.50	4.50	4.20	4.20	5930
2009-05-13	4.20	4.35	3.98	4.20	4952
2009-05-14	4.13	4.35	4.05	4.20	4426
2009-05-15	4.20	4.20	3.90	4.20	6326
2009-05-18	3.90	4.20	3.90	4.06	5596
2009-05-19	4.05	4.20	3.96	4.11	4662
2009-05-20	4.07	4.35	4.07	4.34	6654
2009-05-21	4.50	5.10	4.35	4.65	41503
2009-05-22	4.80	5.25	4.80	5.10	16217
2009-05-26	4.95	5.06	4.65	4.73	9080
2009-05-27	5.10	5.10	4.20	4.37	11480
2009-05-28	4.37	4.37	4.05	4.20	11473
2009-05-29	4.50	4.50	3.92	4.20	151239
2009-06-01	4.35	4.65	4.06	4.31	78297
2009-06-02	4.95	4.95	4.05	4.20	57921
2009-06-03	4.35	4.35	4.05	4.13	35047
2009-06-04	4.20	4.50	4.20	4.35	9546
2009-06-05	4.28	4.50	4.21	4.35	5727
2009-06-08	4.35	4.56	4.13	4.20	15111
2009-06-09	4.41	4.43	4.22	4.40	7804
2009-06-10	4.50	4.65	4.35	4.58	23186
2009-06-11	4.65	4.65	4.20	4.26	29101
2009-06-12	4.25	4.35	4.20	4.35	7449
2009-06-15	4.39	4.47	4.20	4.35	6762
2009-06-16	4.50	4.50	4.23	4.35	19083
2009-06-17	4.23	4.35	3.90	4.20	37294
2009-06-18	4.79	4.87	4.50	4.80	49639
2009-06-19	4.95	5.10	4.80	4.80	16915
2009-06-22	4.80	4.80	4.50	4.57	6361
2009-06-23	4.36	4.65	4.35	4.43	10434
2009-06-24	4.43	4.65	4.43	4.50	18644
2009-06-25	4.35	4.65	4.35	4.43	6781
2009-06-26	4.35	4.80	4.35	4.73	30018
2009-06-29	4.74	4.95	4.74	4.95	16726
2009-06-30	5.18	5.70	5.18	5.70	44253
2009-07-01	5.25	7.20	5.25	6.48	34750
2009-07-02	6.30	6.31	5.55	6.30	26629
2009-07-06	5.85	5.85	5.25	5.40	37730
2009-07-07	6.00	6.00	5.00	5.25	11080
2009-07-08	5.25	5.55	4.95	5.25	6758
2009-07-09	5.10	5.66	5.10	5.55	2156
2009-07-10	5.55	5.66	5.25	5.25	2204
2009-07-13	6.00	6.06	5.70	5.85	18119
2009-07-14	6.00	6.30	6.00	6.29	16651
2009-07-15	6.75	7.11	6.60	7.05	51966
2009-07-16	6.90	7.05	5.55	6.75	17258
2009-07-17	6.45	7.05	6.45	6.75	8278
2009-07-20	6.90	6.98	6.60	6.75	5465
2009-07-21	7.17	7.47	7.08	7.35	38063
2009-07-22	7.50	8.69	7.50	8.50	67322
2009-07-23	10.65	10.65	9.15	9.90	78296
2009-07-24	10.05	10.50	9.75	9.78	44590
2009-07-27	10.35	10.35	9.30	9.33	29840
2009-07-28	9.30	9.30	8.40	9.08	25599
2009-07-29	9.00	9.60	8.70	9.45	6361
2009-07-30	9.60	9.60	8.55	8.70	29458
2009-07-31	7.95	9.00	7.95	8.85	12449
2009-08-03	11.70	11.70	10.80	11.25	134503
2009-08-04	12.00	13.20	12.00	13.20	85667
2009-08-05	15.30	15.30	14.28	14.72	76957
2009-08-06	14.76	14.76	13.05	13.50	44530
2009-08-07	13.50	15.30	13.50	14.85	51526
2009-08-10	14.70	15.00	14.10	15.00	35627
2009-08-11	14.10	14.85	14.10	14.70	30350
2009-08-12	15.45	17.85	15.30	17.70	104298
2009-08-13	19.50	22.35	19.50	20.10	196998
2009-08-14	20.40	20.55	18.00	19.05	62253
2009-08-17	15.75	16.95	12.75	16.35	89225
2009-08-18	18.75	20.10	18.15	19.95	125178
2009-08-19	18.60	19.80	18.00	19.65	68723
2009-08-20	20.25	20.85	19.80	20.10	62875
2009-08-21	20.10	20.25	18.75	19.35	50223
2009-08-24	19.50	19.58	16.95	18.60	84440
2009-08-25	18.90	19.05	18.30	18.60	28683
2009-08-26	18.60	18.60	17.70	18.00	20008
2009-08-27	18.00	18.00	16.50	17.10	61706
2009-08-28	17.25	18.00	16.50	18.00	51188
2009-08-31	15.15	16.95	15.15	15.45	148859
2009-09-01	15.00	16.35	15.00	15.60	63264
2009-09-02	15.00	15.45	13.80	14.41	174533
2009-09-03	14.25	14.55	13.50	14.10	87474
2009-09-04	14.10	14.93	14.10	14.70	65460
2009-09-08	15.45	15.45	14.70	15.45	43142
2009-09-09	15.45	15.60	14.85	15.00	78358
2009-09-10	15.00	15.00	14.55	14.85	20920
2009-09-11	14.85	14.99	14.70	14.85	17820
2009-09-14	14.10	14.25	13.50	13.95	46391
2009-09-15	13.40	13.50	13.05	13.33	76121
2009-09-16	13.20	14.25	13.20	14.01	45441
2009-09-17	15.00	15.00	13.95	14.85	43568
2009-09-18	14.85	15.00	14.40	14.43	17615
2009-09-21	14.10	14.70	13.80	14.40	16980
2009-09-22	14.40	14.55	14.10	14.40	16054
2009-09-23	14.40	14.48	13.95	14.25	32588
2009-09-24	13.95	14.40	13.58	13.97	61764
2009-09-25	13.65	14.24	13.65	13.80	7295
2009-09-28	13.65	14.25	13.65	13.66	4423
2009-09-29	13.65	14.25	13.65	14.00	16545
2009-09-30	14.25	14.33	13.82	13.95	27737
2009-10-01	14.25	14.25	13.58	13.95	18202
2009-10-02	13.80	13.92	13.50	13.50	10678
2009-10-05	13.50	13.95	13.35	13.65	8968
2009-10-06	14.25	14.25	13.80	13.95	8550
2009-10-07	13.95	14.40	13.37	13.65	33126
2009-10-08	13.95	13.95	13.58	13.88	15890
2009-10-09	14.06	14.07	13.58	14.03	10956
2009-10-12	15.60	17.70	15.60	17.70	207106
2009-10-13	16.65	16.80	15.60	15.90	78230
2009-10-14	16.80	16.80	15.90	16.20	36803
2009-10-15	16.80	16.80	15.90	16.35	29464
2009-10-16	16.35	16.35	15.75	15.75	10678
2009-10-19	16.20	16.80	15.90	16.20	43712
2009-10-20	16.35	16.50	15.75	15.75	14799
2009-10-21	16.35	16.95	15.75	16.20	43325
2009-10-22	16.50	16.50	15.90	15.90	11837
2009-10-23	16.20	16.95	15.75	15.90	34318
2009-10-26	16.05	16.50	15.90	16.35	24224
2009-10-27	16.35	16.50	15.90	15.90	17459
2009-10-28	15.75	15.75	14.40	14.70	56511
2009-10-29	15.00	15.45	14.57	15.30	12830
2009-10-30	15.00	15.30	14.55	14.55	13012
2009-11-02	15.00	15.00	14.09	14.25	11143
2009-11-03	14.55	14.55	14.10	14.40	10645
2009-11-04	15.00	15.15	14.70	14.85	13221
2009-11-05	14.93	15.30	14.85	14.88	13687
2009-11-06	14.85	15.30	14.70	15.15	9292
2009-11-09	15.90	16.20	15.51	15.75	24068
2009-11-10	15.60	15.60	14.78	14.99	10431
2009-11-11	15.00	15.60	15.00	15.45	11554
2009-11-12	15.15	15.45	15.00	15.00	10493
2009-11-13	15.00	15.90	14.85	15.75	35622
2009-11-16	15.90	15.90	15.30	15.60	8890
2009-11-17	15.30	15.30	15.00	15.30	17480
2009-11-18	15.30	15.30	15.00	15.15	8041
2009-11-19	15.30	15.30	14.57	14.70	15024
2009-11-20	15.00	15.45	14.85	15.00	19022
2009-11-23	16.80	16.95	15.90	16.35	155080
2009-11-24	16.05	16.35	15.75	16.20	13576
2009-11-25	15.90	16.05	15.45	15.75	19161
2009-11-27	15.00	15.30	14.70	15.30	14907
2009-11-30	15.00	15.15	14.85	14.88	18069
2009-12-01	15.30	15.45	14.86	15.30	14584
2009-12-02	14.85	15.30	14.70	14.93	17891
2009-12-03	15.15	15.15	14.85	14.85	14747
2009-12-04	15.00	15.45	15.00	15.00	16574
2009-12-07	15.00	15.15	14.85	14.87	5524
2009-12-08	15.15	15.15	14.71	15.00	5614
2009-12-09	15.15	15.15	14.55	14.85	8834
2009-12-10	14.78	15.00	14.57	14.70	4192
2009-12-11	14.85	15.00	14.70	14.85	3843
2009-12-14	14.85	15.00	14.85	15.00	7694
2009-12-15	15.00	15.00	14.48	14.74	8823
2009-12-16	14.85	14.85	14.63	14.83	3656
2009-12-17	14.40	14.54	13.97	14.12	31762
2009-12-18	14.40	14.55	13.95	14.10	21497
2009-12-21	14.70	15.15	14.55	14.96	52827
2009-12-22	15.00	15.00	14.55	14.87	19504
2009-12-23	15.15	15.60	14.85	15.15	66740
2009-12-24	15.15	15.15	14.55	15.00	48142
2009-12-28	14.70	14.85	14.10	14.33	42344
2009-12-29	14.40	14.55	13.95	14.10	128243
2009-12-30	13.95	14.55	13.95	14.55	44290
2009-12-31	14.85	14.85	14.40	14.55	27233
2010-01-04	15.60	16.05	14.88	16.05	105445
2010-01-05	16.20	16.35	15.75	16.05	19990
2010-01-06	15.75	16.05	15.60	15.60	14006
2010-01-07	15.15	15.47	15.15	15.15	20758
2010-01-08	15.30	15.75	15.30	15.60	11664
2010-01-11	16.20	16.35	16.05	16.05	26954
2010-01-12	15.90	16.65	15.75	16.05	45333
2010-01-13	16.50	18.75	16.49	17.25	328974
2010-01-14	17.55	17.85	17.25	17.25	66031
2010-01-15	17.40	17.85	16.80	16.95	54528
2010-01-19	18.15	19.05	17.70	18.90	74278
2010-01-20	18.60	18.60	18.00	18.45	44897
2010-01-21	18.90	19.05	18.30	18.30	48003
2010-01-22	18.45	18.75	18.00	18.30	27236
2010-01-25	18.75	18.75	17.85	17.85	33727
2010-01-26	17.85	18.60	17.70	17.85	30814
2010-01-27	17.85	18.30	17.55	18.15	35130
2010-01-28	18.15	18.15	17.40	17.63	19099
2010-01-29	18.00	18.00	17.25	17.25	23149
2010-02-01	17.25	17.55	17.25	17.25	15445
2010-02-02	18.30	18.45	17.85	18.15	27385
2010-02-03	18.15	18.75	18.15	18.75	26586
2010-02-04	20.25	20.25	19.35	19.80	79846
2010-02-05	19.80	19.80	18.90	19.80	29038
2010-02-08	19.80	19.80	18.90	19.05	32839
2010-02-09	19.50	19.95	18.90	18.90	25387
2010-02-10	18.90	19.50	18.90	19.20	10584
2010-02-11	18.75	19.65	18.75	19.20	34864
2010-02-12	19.35	19.35	18.75	18.90	19166
2010-02-16	20.10	20.33	19.65	19.80	76564
2010-02-17	20.70	21.15	20.25	20.85	76426
2010-02-18	21.30	21.45	20.85	21.15	42936
2010-02-19	20.85	21.45	20.85	21.15	28881
2010-02-22	22.80	24.90	22.50	24.30	198535
2010-02-23	23.55	23.72	22.35	23.55	125086
2010-02-24	22.80	23.85	22.50	23.25	101834
2010-02-25	23.55	26.10	22.95	25.80	206346
2010-02-26	25.80	25.88	24.45	24.45	106714
2010-03-01	24.45	24.75	24.15	24.15	80520
2010-03-02	25.50	26.10	25.05	25.50	98870
2010-03-03	26.55	28.05	26.55	27.60	120936
2010-03-04	26.40	27.30	26.25	27.15	106904
2010-03-05	27.15	27.15	26.55	26.70	82602
2010-03-08	26.10	26.25	25.05	25.65	137613
2010-03-09	23.85	24.60	23.25	24.00	206319
2010-03-10	25.20	26.55	25.05	25.50	151246
2010-03-11	25.50	25.50	24.60	25.35	69150
2010-03-12	25.80	25.95	25.20	25.50	57972
2010-03-15	24.75	24.75	24.00	24.00	83561
2010-03-16	23.70	24.75	23.55	24.00	92144
2010-03-17	24.60	25.50	24.60	25.05	76280
2010-03-18	25.05	25.20	24.45	24.60	44445
2010-03-19	24.45	24.75	24.00	24.00	32664
2010-03-22	24.60	24.75	24.30	24.60	51709
2010-03-23	25.20	26.10	24.90	26.10	85349
2010-03-24	25.95	25.95	25.05	25.50	31037
2010-03-25	26.25	26.25	25.20	25.35	45874
2010-03-26	25.50	25.80	24.90	25.20	52982
2010-03-29	25.65	25.80	25.05	25.05	44075
2010-03-30	25.50	25.95	25.20	25.50	59030
2010-03-31	25.80	25.95	25.20	25.20	41663
2010-04-01	25.65	25.95	24.90	25.35	50545
2010-04-05	25.20	25.20	24.75	24.90	77846
2010-04-06	24.75	24.90	24.45	24.45	63354
2010-04-07	24.60	24.75	24.00	24.15	64158
2010-04-08	24.00	24.30	22.50	23.55	94969
2010-04-09	23.55	23.85	22.80	23.70	37325
2010-04-12	23.85	24.15	23.40	23.55	41951
2010-04-13	23.85	24.45	23.70	23.85	46840
2010-04-14	25.80	25.95	25.20	25.50	99697
2010-04-15	24.90	25.20	24.45	24.90	55282
2010-04-16	24.90	24.90	23.85	24.60	36697
2010-04-19	23.85	24.45	23.55	24.00	59945
2010-04-20	24.45	24.45	23.70	24.00	34096
2010-04-21	23.85	24.00	23.70	24.00	19802
2010-04-22	24.75	24.75	23.70	23.85	21584
2010-04-23	24.00	24.45	23.85	24.00	19099
2010-04-26	24.45	24.60	24.00	24.00	39279
2010-04-27	23.85	24.15	23.40	23.40	55044
2010-04-28	23.70	23.70	23.25	23.55	21951
2010-04-29	23.25	23.40	22.95	23.40	28464
2010-04-30	23.10	23.55	22.05	22.20	94824
2010-05-03	21.90	22.95	21.90	22.20	46133
2010-05-04	21.75	22.20	19.50	20.40	108855
2010-05-05	19.50	20.25	18.75	19.80	92456
2010-05-06	21.15	21.90	20.25	20.55	101416
2010-05-07	20.70	21.75	20.70	20.70	113482
2010-05-10	24.45	24.93	24.00	24.15	106729
2010-05-11	24.00	25.20	23.25	24.45	137121
2010-05-12	25.50	26.10	24.45	24.75	191135
2010-05-13	24.30	24.30	23.40	23.40	102936
2010-05-14	23.55	23.55	22.20	22.50	106838
2010-05-17	22.65	22.65	21.15	21.75	86337
2010-05-18	22.50	22.80	21.60	21.75	73425
2010-05-19	21.45	21.75	20.55	21.15	54937
2010-05-20	20.25	21.30	19.65	21.00	131100
2010-05-21	20.25	21.76	20.10	21.60	126433
2010-05-24	21.00	21.60	20.85	21.15	47737
2010-05-25	19.50	20.55	19.35	19.80	73368
2010-05-26	20.25	21.30	20.10	20.10	44938
2010-05-27	21.30	21.30	20.25	21.00	38788
2010-05-28	21.15	21.15	20.55	20.55	28312
2010-06-01	20.25	20.25	19.65	19.65	26093
2010-06-02	20.25	21.00	20.25	20.55	31077
2010-06-03	21.60	21.90	21.45	21.75	51986
2010-06-04	21.60	21.60	20.55	20.55	28882
2010-06-07	20.55	21.15	19.95	19.95	37081
2010-06-08	20.85	20.85	19.95	19.95	39222
2010-06-09	20.25	20.70	19.20	19.20	36358
2010-06-10	20.85	21.00	20.40	20.70	62189
2010-06-11	20.70	21.45	20.40	21.15	46783
2010-06-14	22.35	22.35	21.75	21.90	53473
2010-06-15	21.90	22.35	21.75	22.05	48176
2010-06-16	22.20	22.20	21.30	21.75	21093
2010-06-17	22.50	22.50	21.75	21.90	28511
2010-06-18	22.05	22.20	21.75	22.20	8820
2010-06-21	24.00	24.00	22.80	23.40	92471
2010-06-22	23.40	23.40	22.35	22.35	35165
2010-06-23	21.90	22.20	21.60	21.90	54073
2010-06-24	21.45	21.48	21.00	21.00	24176
2010-06-25	21.30	21.60	21.15	21.30	15794
2010-06-28	21.45	21.75	21.30	21.60	19515
2010-06-29	21.60	21.75	21.15	21.45	36365
2010-06-30	21.90	22.05	20.85	21.15	22852
2010-07-01	21.45	21.45	20.25	20.25	42380
2010-07-02	20.25	21.00	20.25	20.70	23518
2010-07-06	20.85	21.15	19.65	19.80	165938
2010-07-07	19.65	20.40	19.65	20.10	114914
2010-07-08	20.70	20.70	19.95	20.40	10880
2010-07-09	20.10	20.70	20.10	20.70	20006
2010-07-12	20.70	21.00	20.40	21.00	43727
2010-07-13	21.90	22.20	21.45	21.75	109148
2010-07-14	22.35	22.35	21.75	21.90	97296
2010-07-15	22.05	22.05	21.30	21.30	70388
2010-07-16	21.60	21.60	21.00	21.30	34908
2010-07-19	21.30	21.45	20.85	21.00	29479
2010-07-20	20.70	21.75	20.70	21.45	36660
2010-07-21	21.90	21.90	21.00	21.00	21641
2010-07-22	21.15	21.75	21.15	21.30	27983
2010-07-23	21.45	21.60	21.30	21.45	20696
2010-07-26	21.45	21.75	21.30	21.60	31177
2010-07-27	22.20	22.50	22.05	22.20	30863
2010-07-28	22.20	22.35	21.75	21.75	28055
2010-07-29	22.20	22.35	21.75	21.75	18679
2010-07-30	21.75	22.20	21.60	21.75	19994
2010-08-02	21.75	21.90	21.45	21.60	29391
2010-08-03	21.45	21.60	20.70	20.99	50719
2010-08-04	21.30	21.30	20.85	20.85	70639
2010-08-05	21.90	22.05	21.30	21.30	135462
2010-08-06	21.30	21.75	21.30	21.60	106565
2010-08-09	22.80	24.00	22.50	23.85	165728
2010-08-10	22.80	22.95	22.20	22.35	112205
2010-08-11	21.90	22.05	21.00	21.60	86686
2010-08-12	22.80	23.10	22.20	22.50	116836
2010-08-13	22.50	22.65	22.20	22.20	21662
2010-08-16	22.65	22.65	22.35	22.50	52981
2010-08-17	23.25	24.90	22.94	24.30	248378
2010-08-18	23.70	23.85	23.25	23.70	93731
2010-08-19	24.00	24.00	23.25	23.25	40216
2010-08-20	23.25	23.55	22.80	23.25	36968
2010-08-23	22.80	22.95	22.35	22.35	47311
2010-08-24	21.90	22.20	21.15	21.30	46566
2010-08-25	21.00	21.30	20.85	21.00	48886
2010-08-26	21.60	21.60	20.85	21.00	29390
2010-08-27	21.00	21.38	20.70	21.15	31991
2010-08-30	21.00	21.38	20.85	20.85	21261
2010-08-31	20.85	21.00	20.70	20.70	27134
2010-09-01	20.85	21.15	18.75	20.10	144973
2010-09-02	20.10	20.55	19.95	20.55	34626
2010-09-03	20.55	20.85	20.55	20.55	32034
2010-09-07	20.40	20.55	20.25	20.25	25964
2010-09-08	20.25	20.40	19.65	19.80	36695
2010-09-09	19.35	19.95	18.90	19.20	119840
2010-09-10	19.50	20.25	19.35	19.80	36182
2010-09-13	20.70	21.00	20.55	20.85	136337
2010-09-14	21.15	21.15	20.85	21.00	46954
2010-09-15	21.75	21.75	20.85	21.00	22300
2010-09-16	20.70	21.00	20.55	20.70	24321
2010-09-17	20.55	20.85	20.10	20.55	20936
2010-09-20	20.85	21.45	20.70	20.70	40017
2010-09-21	21.30	21.45	20.55	20.55	30954
2010-09-22	20.55	21.00	20.40	20.55	18882
2010-09-23	20.70	20.85	20.40	20.70	19462
2010-09-24	20.85	21.30	20.70	21.15	39869
2010-09-27	21.15	21.15	20.55	20.55	23519
2010-09-28	20.55	20.72	20.40	20.70	21088
2010-09-29	20.55	20.55	20.25	20.25	24684
2010-09-30	20.25	20.55	20.25	20.25	19391
2010-10-01	20.25	20.41	20.25	20.25	28680
2010-10-04	21.30	21.30	20.55	21.15	67045
2010-10-05	21.45	22.05	21.30	22.05	60937
2010-10-06	22.20	22.20	21.60	21.75	15678
2010-10-07	21.90	22.20	21.45	21.75	19837
2010-10-08	21.60	21.75	21.45	21.75	11171
2010-10-11	21.75	22.20	21.60	22.05	22933
2010-10-12	22.05	22.20	21.45	22.20	16356
2010-10-13	22.05	22.35	21.90	22.05	12697
2010-10-14	21.75	22.20	21.75	22.05	17994
2010-10-15	21.60	21.90	21.45	21.90	18223
2010-10-18	21.30	21.75	21.00	21.30	13848
2010-10-19	21.75	21.90	21.30	21.30	18637
2010-10-20	21.15	21.60	21.00	21.60	13375
2010-10-21	21.90	21.90	20.85	21.30	21273
2010-10-22	21.30	21.45	21.00	21.30	13167
2010-10-25	21.30	21.60	21.00	21.30	16954
2010-10-26	20.70	20.85	20.25	20.55	44302
2010-10-27	20.55	20.55	20.10	20.40	51596
2010-10-28	20.40	20.70	20.25	20.40	40223
2010-10-29	20.40	20.70	20.25	20.40	22343
2010-11-01	20.85	20.87	20.40	20.70	54427
2010-11-02	21.75	22.20	21.60	21.90	108564
2010-11-03	22.35	22.65	22.05	22.35	46978
2010-11-04	23.70	25.05	23.55	24.30	162263
2010-11-05	24.75	25.35	24.30	24.90	72405
2010-11-08	24.60	24.60	23.70	23.85	73732
2010-11-09	23.85	23.85	23.25	23.55	44043
2010-11-10	23.25	24.45	23.25	24.15	66369
2010-11-11	22.35	22.95	21.45	22.65	150956
2010-11-12	22.65	22.80	21.30	21.60	84607
2010-11-15	22.65	23.25	22.50	22.50	58870
2010-11-16	22.20	22.50	21.45	21.75	63249
2010-11-17	21.90	22.19	21.60	21.90	27932
2010-11-18	22.65	22.80	21.90	22.05	42311
2010-11-19	21.90	22.50	21.90	22.35	25183
2010-11-22	22.05	22.05	21.30	21.30	36840
2010-11-23	21.00	21.00	20.40	20.70	65563
2010-11-24	21.75	21.90	21.45	21.90	31783
2010-11-26	21.90	21.90	21.30	21.45	13158
2010-11-29	21.30	21.75	21.00	21.30	45740
2010-11-30	21.00	21.15	20.70	20.85	35654
2010-12-01	21.15	21.60	21.00	21.30	29450
2010-12-02	21.15	21.41	21.00	21.00	23301
2010-12-03	21.00	21.30	21.00	21.15	20780
2010-12-06	21.60	21.65	21.30	21.30	18647
2010-12-07	21.90	21.90	21.30	21.30	30355
2010-12-08	21.30	21.75	21.15	21.15	23862
2010-12-09	21.30	21.45	20.70	20.85	43382
2010-12-10	21.00	21.15	20.85	20.85	26544
2010-12-13	21.15	21.30	20.70	20.70	46014
2010-12-14	20.85	21.15	20.85	20.85	35212
2010-12-15	21.00	21.15	20.85	20.85	35628
2010-12-16	21.15	21.30	20.70	20.93	33458
2010-12-17	20.85	21.15	20.85	21.00	25721
2010-12-20	21.15	21.15	21.00	21.00	30135
2010-12-21	21.00	21.00	20.63	20.70	39601
2010-12-22	20.70	20.70	20.40	20.40	54363
2010-12-23	20.55	20.55	20.40	20.40	37257
2010-12-27	20.40	20.70	20.25	20.25	45778
2010-12-28	20.25	20.40	20.25	20.25	48319
2010-12-29	20.25	21.00	20.10	20.85	74409
2010-12-30	21.00	21.30	20.85	21.00	60456
2010-12-31	21.00	21.45	21.00	21.15	43980
2011-01-03	21.90	22.35	21.90	22.20	95770
2011-01-04	22.35	22.35	21.90	21.90	39169
2011-01-05	21.75	21.75	21.15	21.45	53194
2011-01-06	21.60	21.60	21.15	21.15	31534
2011-01-07	21.45	21.45	21.00	21.00	24385
2011-01-10	21.00	21.75	20.85	21.30	41171
2011-01-11	21.75	21.90	21.60	21.60	35382
2011-01-12	22.20	22.65	22.05	22.65	72541
2011-01-13	22.35	22.50	21.90	22.20	96494
2011-01-14	22.50	23.10	22.35	23.10	93526
2011-01-18	23.10	23.10	22.35	22.50	56751
2011-01-19	22.50	22.50	21.75	21.90	71037
2011-01-20	21.60	21.75	21.15	21.45	62800
2011-01-21	21.60	21.75	21.00	21.15	111261
2011-01-24	21.75	22.05	21.60	21.90	57636
2011-01-25	21.60	21.90	21.45	21.60	39363
2011-01-26	21.90	21.90	21.30	21.60	40359
2011-01-27	21.45	21.75	21.42	21.75	25500
2011-01-28	21.60	21.60	20.70	21.00	51776
2011-01-31	20.40	21.00	20.25	20.70	72958
2011-02-01	20.55	20.85	20.40	20.85	56115
2011-02-02	20.85	21.00	20.70	20.85	53577
2011-02-03	20.70	20.82	20.55	20.55	32889
2011-02-04	20.55	20.85	20.55	20.70	32230
2011-02-07	21.15	21.60	21.15	21.45	49324
2011-02-08	21.45	21.45	20.85	21.00	61350
2011-02-09	21.00	21.00	20.70	20.70	33895
2011-02-10	20.55	21.00	20.40	20.55	63590
2011-02-11	20.55	21.15	20.25	21.15	66458
2011-02-14	22.05	22.35	21.45	21.75	171393
2011-02-15	21.75	21.75	21.00	21.00	63451
2011-02-16	21.30	21.45	21.00	21.30	52871
2011-02-17	21.30	21.45	21.00	21.15	59874
2011-02-18	21.00	21.45	21.00	21.30	56899
2011-02-22	21.00	21.15	20.70	20.85	70574
2011-02-23	20.70	20.85	20.25	20.40	77012
2011-02-24	20.25	21.15	20.25	20.70	54277
2011-02-25	21.00	21.00	20.70	20.85	29338
2011-02-28	20.40	20.55	20.10	20.25	106624
2011-03-01	19.80	19.95	19.35	19.50	130051
2011-03-02	19.05	19.35	18.90	19.20	63285
2011-03-03	19.65	20.10	19.65	19.80	80333
2011-03-04	19.95	20.40	19.80	20.25	72679
2011-03-07	20.25	20.25	19.50	19.50	76547
2011-03-08	19.50	19.65	19.35	19.35	37756
2011-03-09	19.20	19.50	19.20	19.20	28910
2011-03-10	19.35	19.50	19.05	19.20	30605
2011-03-11	19.05	19.20	18.75	19.05	36104
2011-03-14	19.05	19.05	18.30	18.45	48224
2011-03-15	17.55	18.45	17.25	18.30	82661
2011-03-16	18.30	18.60	18.00	18.15	50917
2011-03-17	18.45	19.05	18.45	18.75	34552
2011-03-18	19.05	19.05	18.45	18.45	22724
2011-03-21	19.95	20.10	19.50	19.95	74952
2011-03-22	20.25	20.40	19.95	19.95	37779
2011-03-23	19.80	19.95	19.50	19.65	26767
2011-03-24	19.65	19.84	19.35	19.65	22580
2011-03-25	19.65	19.95	19.50	19.50	22754
2011-03-28	19.95	19.95	19.35	19.50	32704
2011-03-29	19.50	19.65	19.50	19.65	18835
2011-03-30	19.80	19.95	19.65	19.65	16877
2011-03-31	19.95	20.55	19.80	19.95	69161
2011-04-01	20.10	20.55	20.10	20.25	28195
2011-04-04	21.45	21.75	21.00	21.45	134301
2011-04-05	21.30	21.60	21.00	21.30	77569
2011-04-06	21.30	21.45	21.00	21.00	40014
2011-04-07	21.00	21.00	20.55	20.85	37442
2011-04-08	21.15	21.15	20.70	20.70	19996
2011-04-11	20.55	20.70	20.25	20.25	24152
2011-04-12	20.25	20.40	20.10	20.10	26902
2011-04-13	20.55	21.00	20.40	20.85	41451
2011-04-14	20.70	20.70	20.40	20.70	18701
2011-04-15	20.85	21.00	20.55	20.70	17887
2011-04-18	20.55	20.55	19.50	20.25	20250
2011-04-19	20.25	20.40	20.10	20.10	33143
2011-04-20	20.25	20.70	20.25	20.55	37913
2011-04-21	20.70	20.85	20.25	20.40	29202
2011-04-25	20.25	20.85	20.10	20.55	20652
2011-04-26	20.40	20.85	20.25	20.55	14405
2011-04-27	20.55	20.70	20.40	20.55	23744
2011-04-28	20.25	20.55	20.25	20.55	20351
2011-04-29	20.40	20.70	20.40	20.40	12343
2011-05-02	19.95	20.10	19.80	19.95	38208
2011-05-03	19.35	19.50	19.05	19.20	50858
2011-05-04	19.50	19.65	19.20	19.50	25667
2011-05-05	19.05	19.20	18.75	19.20	21716
2011-05-06	18.90	19.20	18.75	19.05	19385
2011-05-09	18.90	19.20	18.75	19.20	17220
2011-05-10	19.20	19.35	18.90	19.20	12751
2011-05-11	18.90	19.35	18.90	19.05	25707
2011-05-12	18.90	19.05	18.75	19.05	23764
2011-05-13	19.05	19.05	18.90	18.90	22584
2011-05-16	18.60	18.60	18.00	18.00	87784
2011-05-17	18.00	18.45	18.00	18.15	41125
2011-05-18	18.00	18.00	17.85	17.93	33372
2011-05-19	18.75	19.50	18.60	19.35	106742
2011-05-20	19.50	19.65	18.90	19.20	70177
2011-05-23	18.15	18.60	18.00	18.30	88143
2011-05-24	18.00	18.15	17.70	17.85	42721
2011-05-25	17.55	17.55	17.25	17.25	94997
2011-05-26	17.40	17.70	17.25	17.40	22737
2011-05-27	17.55	18.15	17.53	18.00	36601
2011-05-31	18.15	18.30	17.55	17.85	39428
2011-06-01	17.55	17.55	17.25	17.25	39080
2011-06-02	17.25	17.55	17.10	17.25	27874
2011-06-03	16.95	17.25	16.80	17.10	32543
2011-06-06	17.10	17.40	16.65	16.65	23314
2011-06-07	16.80	17.10	16.80	16.95	14627
2011-06-08	16.80	17.40	16.50	16.73	31781
2011-06-09	16.50	16.65	15.45	16.05	106631
2011-06-10	15.90	16.05	15.30	15.60	77364
2011-06-13	16.35	16.80	16.20	16.35	63065
2011-06-14	16.50	16.50	16.20	16.50	29078
2011-06-15	16.95	17.53	16.80	17.10	110502
2011-06-16	17.40	18.30	17.40	18.30	109056
2011-06-17	18.60	18.90	17.85	18.00	73914
2011-06-20	17.85	18.00	17.10	17.10	42376
2011-06-21	17.55	17.55	16.95	17.40	38003
2011-06-22	18.00	18.00	17.40	17.40	30418
2011-06-23	17.10	17.25	16.80	16.95	49530
2011-06-24	16.95	17.25	16.80	17.10	12983
2011-06-27	16.80	17.10	16.50	17.10	29293
2011-06-28	17.10	17.10	16.80	17.10	22433
2011-06-29	17.25	17.40	16.95	17.40	27110
2011-06-30	17.40	17.85	17.10	17.55	27228
2011-07-01	17.55	17.85	17.25	17.85	16669
2011-07-05	17.40	17.55	17.25	17.40	23397
2011-07-06	17.25	17.40	16.95	17.25	16560
2011-07-07	17.55	18.00	17.10	17.85	73189
2011-07-08	17.25	17.70	16.95	17.10	30760
2011-07-11	16.35	16.80	16.35	16.50	48125
2011-07-12	16.35	16.65	16.35	16.50	20020
2011-07-13	16.65	16.65	16.35	16.35	9801
2011-07-14	16.20	16.65	16.05	16.50	35685
2011-07-15	16.50	16.95	16.20	16.20	58644
2011-07-18	16.20	16.20	15.90	16.20	22019
2011-07-19	16.35	16.35	16.05	16.28	14988
2011-07-20	16.20	16.50	16.20	16.50	8967
2011-07-21	16.50	16.65	16.50	16.50	13918
2011-07-22	16.50	16.80	16.50	16.80	6918
2011-07-25	16.50	16.80	16.35	16.50	10315
2011-07-26	16.50	16.65	16.35	16.50	10067
2011-07-27	16.50	16.50	15.90	15.90	20565
2011-07-28	15.75	16.05	15.60	15.60	14498
2011-07-29	15.60	15.90	15.30	15.83	25910
2011-08-01	16.35	16.35	15.90	16.05	11638
2011-08-02	15.30	16.05	15.30	15.60	35894
2011-08-03	16.05	16.05	15.45	15.90	32160
2011-08-04	15.90	15.90	15.15	15.15	89083
2011-08-05	15.15	15.45	13.95	14.73	97778
2011-08-08	13.20	13.65	11.76	13.05	104357
2011-08-09	13.05	13.53	12.75	13.05	47962
2011-08-10	12.75	12.75	11.40	12.00	107448
2011-08-11	11.25	12.30	11.10	12.18	79322
2011-08-12	12.15	12.30	12.00	12.00	26240
2011-08-15	12.29	14.10	12.00	12.75	58640
2011-08-16	12.28	12.56	11.72	12.04	101600
2011-08-17	12.15	12.53	12.08	12.30	19315
2011-08-18	11.83	11.85	11.25	11.70	29494
2011-08-19	11.40	11.85	11.25	11.40	23752
2011-08-22	12.08	12.45	11.70	11.78	16726
2011-08-23	11.99	12.00	11.44	11.98	16062
2011-08-24	11.55	11.70	11.25	11.45	22378
2011-08-25	11.38	11.38	10.58	10.80	81626
2011-08-26	10.80	11.40	10.58	11.20	51436
2011-08-29	11.10	11.83	11.10	11.70	26071
2011-08-30	11.70	11.70	11.25	11.55	20350
2011-08-31	11.85	12.00	11.42	11.70	17971
2011-09-01	11.85	12.00	11.25	11.33	12091
2011-09-02	11.25	12.00	10.82	11.10	25809
2011-09-06	11.24	11.40	10.73	10.95	23982
2011-09-07	11.10	11.25	10.88	11.24	42724
2011-09-08	10.79	10.93	10.65	10.87	37596
2011-09-09	10.73	10.94	10.35	10.65	31451
2011-09-12	9.45	10.05	9.30	9.75	75182
2011-09-13	9.90	9.90	9.74	9.80	26746
2011-09-14	9.75	10.20	9.75	10.01	29010
2011-09-15	9.90	10.80	9.90	10.74	32815
2011-09-16	10.80	10.80	10.20	10.50	15214
2011-09-19	9.93	10.17	9.80	9.93	20953
2011-09-20	10.57	10.57	10.20	10.21	14725
2011-09-21	11.13	11.13	9.90	9.90	13813
2011-09-22	9.75	9.89	9.30	9.75	27006
2011-09-23	9.75	9.75	9.60	9.75	7987
2011-09-26	9.77	10.05	9.60	10.05	9987
2011-09-27	10.05	10.50	10.05	10.35	14063
2011-09-28	10.35	10.35	9.80	9.90	4744
2011-09-29	10.20	10.20	9.78	9.97	5950
2011-09-30	9.80	10.20	9.80	9.90	5100
2011-10-03	9.75	9.75	9.30	9.30	36663
2011-10-04	9.09	9.45	9.00	9.19	20510
2011-10-05	9.44	9.44	9.02	9.30	29649
2011-10-06	9.45	10.20	9.18	9.60	19750
2011-10-07	9.60	9.67	9.32	9.45	7262
2011-10-10	10.02	10.02	9.71	10.01	23430
2011-10-11	9.81	9.90	9.66	9.66	4743
2011-10-12	10.02	10.05	9.45	10.05	11483
2011-10-13	10.05	10.43	9.92	10.08	15223
2011-10-14	10.20	10.42	10.05	10.27	12775
2011-10-17	9.90	10.20	9.90	10.05	17288
2011-10-18	10.22	10.42	9.99	10.31	12729
2011-10-19	10.35	10.35	10.08	10.20	5711
2011-10-20	10.13	10.25	10.11	10.16	5097
2011-10-21	10.20	10.80	10.20	10.65	15899
2011-10-24	10.80	12.00	10.73	11.61	54652
2011-10-25	12.13	12.13	11.78	11.85	36006
2011-10-26	11.70	11.96	11.55	11.70	15852
2011-10-27	12.00	12.90	12.00	12.45	64734
2011-10-28	12.90	12.98	12.60	12.83	19696
2011-10-31	12.15	12.42	11.85	11.85	19587
2011-11-01	10.94	11.15	10.50	10.88	50362
2011-11-02	11.18	12.08	11.18	11.40	9984
2011-11-03	11.62	11.93	11.02	11.79	8483
2011-11-04	11.40	11.85	11.25	11.70	16488
2011-11-07	11.55	12.00	11.51	11.99	26592
2011-11-08	11.98	11.98	11.70	11.85	14513
2011-11-09	11.10	11.25	10.84	10.98	19542
2011-11-10	11.40	11.40	11.10	11.10	7638
2011-11-11	11.21	11.40	11.10	11.40	8305
2011-11-14	11.48	11.70	11.40	11.63	18088
2011-11-15	11.15	11.55	11.10	11.55	24368
2011-11-16	10.95	11.05	10.65	10.87	78369
2011-11-17	11.22	11.25	10.65	10.67	24781
2011-11-18	10.67	11.08	10.55	10.71	7005
2011-11-21	9.98	10.35	9.90	10.11	38511
2011-11-22	9.90	10.17	9.83	9.90	23785
2011-11-23	9.75	9.99	9.75	9.75	23151
2011-11-25	9.75	9.75	9.45	9.45	15663
2011-11-28	9.75	10.50	9.61	10.05	9869
2011-11-29	9.75	9.96	9.60	9.90	19452
2011-11-30	10.31	10.50	10.05	10.37	21534
2011-12-01	10.14	10.14	9.77	9.84	16480
2011-12-02	10.00	10.19	9.90	10.05	10985
2011-12-05	10.18	10.39	10.13	10.20	10250
2011-12-06	10.05	10.14	9.78	9.90	13498
2011-12-07	9.39	9.75	9.30	9.63	22848
2011-12-08	9.60	9.90	9.53	9.63	17898
2011-12-09	9.75	10.05	9.60	9.75	5129
2011-12-12	9.44	9.59	9.32	9.45	28263
2011-12-13	9.38	9.60	9.30	9.30	29913
2011-12-14	9.30	9.68	9.23	9.45	31257
2011-12-15	9.57	9.57	9.26	9.45	13422
2011-12-16	9.32	9.52	9.32	9.45	14622
2011-12-19	9.30	9.44	9.15	9.15	39224
2011-12-20	9.23	9.51	9.23	9.49	18181
2011-12-21	9.30	9.36	9.17	9.17	29997
2011-12-22	9.30	9.45	9.15	9.30	27063
2011-12-23	9.42	9.42	9.20	9.30	6172
2011-12-27	9.15	9.57	9.15	9.52	39627
2011-12-28	9.05	9.38	9.02	9.14	41909
2011-12-29	9.05	9.22	9.02	9.18	40787
2011-12-30	9.19	9.45	8.99	9.45	31835
2012-01-03	9.37	9.37	9.00	9.35	20212
2012-01-04	9.15	9.20	9.05	9.08	23765
2012-01-05	9.45	9.45	9.00	9.30	16001
2012-01-06	9.30	9.30	9.05	9.08	11946
2012-01-09	9.15	9.36	9.08	9.28	33334
2012-01-10	9.90	10.50	9.88	10.22	38508
2012-01-11	10.20	10.48	9.90	10.20	16443
2012-01-12	10.28	10.41	9.98	10.35	25358
2012-01-13	10.22	10.48	10.05	10.20	25830
2012-01-17	10.05	10.24	10.05	10.05	19056
2012-01-18	10.07	10.42	10.06	10.41	35348
2012-01-19	10.27	10.35	10.20	10.28	42413
2012-01-20	10.20	11.22	10.20	10.80	114854
2012-01-23	10.65	10.72	10.35	10.46	32298
2012-01-24	10.35	10.55	10.35	10.53	27435
2012-01-25	10.31	10.49	10.20	10.40	34879
2012-01-26	10.20	10.80	10.20	10.80	50968
2012-01-27	10.80	10.80	10.36	10.46	13321
2012-01-30	10.42	10.57	10.35	10.53	36798
2012-01-31	11.40	11.40	10.95	11.25	91233
2012-02-01	11.55	11.55	11.18	11.46	25377
2012-02-02	11.40	11.70	11.25	11.40	21699
2012-02-03	11.70	12.00	11.55	11.92	42051
2012-02-06	11.55	12.00	11.45	11.76	55822
2012-02-07	11.78	11.99	11.70	11.84	24525
2012-02-08	11.85	12.30	11.73	12.20	39774
2012-02-09	12.15	12.45	12.02	12.38	18530
2012-02-10	12.60	12.60	12.15	12.15	22803
2012-02-13	12.92	13.34	12.79	12.94	53281
2012-02-14	12.60	12.90	12.30	12.59	32611
2012-02-15	13.43	13.50	12.90	13.20	67539
2012-02-16	13.05	13.20	12.80	13.20	34437
2012-02-17	13.20	13.37	12.87	13.20	29973
2012-02-21	12.15	12.38	12.00	12.15	69331
2012-02-22	12.30	12.30	12.00	12.00	20865
2012-02-23	11.85	11.94	11.55	11.55	39348
2012-02-24	12.00	12.00	11.41	11.63	30134
2012-02-27	10.87	11.25	10.65	11.07	73525
2012-02-28	10.80	10.93	10.65	10.77	34340
2012-02-29	10.77	10.87	10.58	10.60	22177
2012-03-01	10.78	10.91	10.58	10.91	13477
2012-03-02	10.95	10.98	10.67	10.77	24282
2012-03-05	10.65	10.80	10.65	10.68	21831
2012-03-06	10.35	10.60	10.20	10.41	47905
2012-03-07	10.34	10.50	10.20	10.35	31231
2012-03-08	10.35	10.63	10.26	10.58	9933
2012-03-09	10.57	10.59	10.25	10.43	13173
2012-03-12	10.20	11.00	10.14	10.30	27853
2012-03-13	10.50	10.85	10.36	10.74	23559
2012-03-14	11.40	11.40	10.95	11.04	36899
2012-03-15	11.10	11.10	10.74	10.80	8767
2012-03-16	10.95	11.17	10.88	10.95	7718
2012-03-19	11.40	11.70	11.29	11.70	79352
2012-03-20	11.92	12.15	11.70	11.96	39015
2012-03-21	12.30	12.30	12.00	12.29	47312
2012-03-22	12.83	14.10	12.83	13.35	232172
2012-03-23	13.65	13.80	13.01	13.05	35571
2012-03-26	13.88	14.08	13.35	13.76	59416
2012-03-27	13.66	13.92	13.13	13.35	52180
2012-03-28	13.05	13.08	12.17	12.66	33433
2012-03-29	13.05	13.20	12.75	13.13	29041
2012-03-30	13.20	13.20	12.90	13.20	14057
2012-04-02	13.32	13.35	12.92	13.20	15396
2012-04-03	13.05	13.35	12.93	13.05	7968
2012-04-04	12.90	12.90	12.45	12.60	32235
2012-04-05	12.60	12.75	12.38	12.60	21575
2012-04-09	12.60	12.60	12.30	12.30	18168
2012-04-10	12.83	12.83	12.22	12.30	20505
2012-04-11	12.75	12.75	12.30	12.30	5505
2012-04-12	12.30	12.67	12.30	12.60	10555
2012-04-13	12.72	12.72	12.38	12.60	7853
2012-04-16	13.20	13.35	12.98	13.13	29127
2012-04-17	13.35	13.65	13.29	13.50	16859
2012-04-18	12.84	13.35	12.84	13.09	4051
2012-04-19	13.22	13.82	13.22	13.50	35168
2012-04-20	13.20	13.65	13.20	13.50	11822
2012-04-23	13.35	13.50	12.95	13.20	20480
2012-04-24	14.03	14.39	13.65	14.06	53491
2012-04-25	14.25	14.54	13.98	14.07	25295
2012-04-26	14.25	14.52	14.03	14.10	14943
2012-04-27	14.40	14.63	14.18	14.55	21281
2012-04-30	14.55	14.69	14.25	14.55	12665
2012-05-01	14.94	15.30	14.88	15.00	66485
2012-05-02	14.70	14.70	14.40	14.42	17107
2012-05-03	14.97	15.00	14.55	14.64	23646
2012-05-04	14.64	15.00	14.28	14.57	30444
2012-05-07	14.45	14.55	14.29	14.33	14491
2012-05-08	14.42	14.55	14.10	14.25	16722
2012-05-09	14.10	14.40	14.10	14.27	21787
2012-05-10	14.55	14.85	14.40	14.40	9210
2012-05-11	14.43	14.82	14.43	14.60	14728
2012-05-14	14.66	14.85	14.55	14.63	10482
2012-05-15	14.40	14.57	14.27	14.40	19701
2012-05-16	14.40	14.55	14.11	14.25	23910
2012-05-17	13.64	13.64	12.20	12.44	57546
2012-05-18	12.60	13.35	12.30	12.30	30884
2012-05-21	13.35	13.35	12.60	12.83	28187
2012-05-22	13.05	13.20	12.89	12.90	13918
2012-05-23	12.75	12.75	12.33	12.48	10474
2012-05-24	12.45	12.68	12.45	12.59	11766
2012-05-25	12.49	12.60	12.32	12.53	16623
2012-05-29	11.55	11.58	11.25	11.31	47481
2012-05-30	11.31	11.52	10.95	11.25	16030
2012-05-31	11.40	11.85	11.40	11.56	22053
2012-06-01	11.84	11.84	11.02	11.15	26298
2012-06-04	10.95	11.54	10.95	11.13	5603
2012-06-05	11.48	11.85	11.40	11.49	21274
2012-06-06	11.94	12.15	11.76	12.00	54907
2012-06-07	12.23	12.45	12.03	12.15	22593
2012-06-08	11.97	12.30	11.97	12.24	13389
2012-06-11	12.15	12.30	11.85	11.93	11350
2012-06-12	11.70	11.85	11.40	11.85	26032
2012-06-13	10.95	11.70	10.95	11.40	16492
2012-06-14	10.95	11.40	10.95	10.95	20785
2012-06-15	10.95	11.25	10.74	11.12	26076
2012-06-18	11.16	11.25	10.95	11.02	9723
2012-06-19	11.48	11.55	11.13	11.55	8367
2012-06-20	11.70	11.70	11.13	11.50	4453
2012-06-21	11.25	11.25	10.80	10.80	4237
2012-06-22	11.03	11.10	10.80	10.95	4847
2012-06-25	10.50	11.10	10.50	10.88	4796
2012-06-26	10.80	10.80	10.65	10.65	7199
2012-06-27	10.65	10.80	10.50	10.58	4325
2012-06-28	10.50	10.50	9.78	9.78	23408
2012-06-29	9.90	10.49	9.83	9.98	15986
2012-07-02	9.84	10.05	9.60	9.75	14666
2012-07-03	9.62	10.20	9.62	10.17	8013
2012-07-05	10.05	10.20	9.94	10.05	11020
2012-07-06	9.75	10.05	9.68	9.75	12506
2012-07-09	10.05	10.05	9.50	9.64	11907
2012-07-10	9.90	10.05	9.45	9.62	5607
2012-07-11	9.60	9.60	9.33	9.49	9723
2012-07-12	9.45	9.45	9.29	9.32	10547
2012-07-13	9.38	9.72	9.38	9.48	8464
2012-07-16	9.60	9.60	9.05	9.30	17331
2012-07-17	9.15	9.45	9.08	9.30	25095
2012-07-18	9.02	9.45	9.02	9.15	16868
2012-07-19	9.16	9.60	9.15	9.30	15176
2012-07-20	9.15	9.43	9.00	9.15	26319
2012-07-23	9.45	9.45	8.63	8.72	24558
2012-07-24	8.72	8.85	8.26	8.40	23841
2012-07-25	8.40	8.55	8.25	8.25	17485
2012-07-26	8.30	8.55	8.25	8.27	7193
2012-07-27	8.40	8.85	8.25	8.85	8517
2012-07-30	9.45	9.84	9.30	9.60	22017
2012-07-31	9.53	9.75	9.38	9.75	9825
2012-08-01	9.33	9.45	9.07	9.07	6545
2012-08-02	9.15	9.15	8.55	8.73	7801
2012-08-03	9.00	9.15	8.60	9.15	10462
2012-08-06	8.75	9.09	8.75	9.01	110861
2012-08-07	9.70	10.77	9.70	9.78	95665
2012-08-08	10.35	10.53	10.11	10.32	58147
2012-08-09	7.91	9.10	7.89	8.87	71658
2012-08-10	8.83	9.00	8.83	8.87	9633
2012-08-13	7.95	8.12	7.64	7.91	138458
2012-08-14	7.98	8.00	7.85	7.85	23035
2012-08-15	7.50	7.69	7.30	7.33	76781
2012-08-16	8.00	8.09	7.80	7.90	25587
2012-08-17	7.90	8.04	7.83	8.03	32649
2012-08-20	7.78	7.78	7.53	7.61	19475
2012-08-21	7.45	7.64	7.40	7.54	26922
2012-08-22	7.45	7.46	7.35	7.38	16505
2012-08-23	7.30	7.30	7.10	7.17	43252
2012-08-24	7.11	7.25	7.11	7.19	10669
2012-08-27	7.12	7.12	6.96	7.04	46278
2012-08-28	6.90	7.12	6.75	7.01	150765
2012-08-29	7.33	7.54	7.32	7.53	77075
2012-08-30	7.58	7.85	7.57	7.76	51060
2012-08-31	7.59	7.94	7.57	7.90	73431
2012-09-04	8.72	8.74	8.50	8.71	113119
2012-09-05	8.56	8.67	8.49	8.57	67311
2012-09-06	8.75	9.17	8.75	8.93	60686
2012-09-07	9.01	9.12	8.93	8.99	22086
2012-09-10	8.45	8.51	8.34	8.40	61641
2012-09-11	8.17	8.32	8.10	8.28	74491
2012-09-12	8.22	8.27	8.16	8.16	48756
2012-09-13	8.26	8.60	8.20	8.59	25234
2012-09-14	8.65	8.99	8.32	8.97	32925
2012-09-17	8.70	8.90	8.52	8.89	29867
2012-09-18	8.89	9.05	8.71	8.81	37598
2012-09-19	8.80	8.80	8.74	8.78	21060
2012-09-20	8.80	8.91	8.79	8.84	8749
2012-09-21	8.81	8.88	8.76	8.80	5242
2012-09-24	8.75	8.98	8.75	8.87	26672
2012-09-25	8.84	8.90	8.79	8.86	11183
2012-09-26	8.94	8.94	8.76	8.85	2597
2012-09-27	8.79	8.85	8.73	8.83	8829
2012-09-28	8.74	8.85	8.71	8.84	8578
2012-10-01	8.78	8.92	8.77	8.88	9775
2012-10-02	8.80	8.95	8.77	8.78	4113
2012-10-03	8.75	8.85	8.68	8.82	9761
2012-10-04	8.82	8.85	8.81	8.81	4330
2012-10-05	8.89	8.98	8.75	8.81	7574
2012-10-08	8.85	8.85	8.75	8.79	8407
2012-10-09	8.90	8.90	8.60	8.60	9534
2012-10-10	8.53	8.68	8.37	8.53	10607
2012-10-11	8.58	8.59	8.44	8.53	7004
2012-10-12	8.50	8.60	8.49	8.56	6158
2012-10-15	9.10	9.11	9.01	9.08	40202
2012-10-16	9.04	9.04	8.88	8.93	4097
2012-10-17	8.85	8.85	8.70	8.75	7754
2012-10-18	8.84	8.90	8.47	8.72	21579
2012-10-19	8.67	8.67	8.07	8.51	19939
2012-10-22	8.44	8.58	8.32	8.35	11947
2012-10-23	8.19	8.31	8.07	8.21	23858
2012-10-24	8.03	8.12	7.98	7.99	42814
2012-10-25	8.19	8.23	8.07	8.15	4277
2012-10-26	8.08	8.15	7.90	8.08	7294
2012-10-31	8.16	8.40	8.16	8.30	16498
2012-11-01	8.40	8.40	8.30	8.38	3281
2012-11-02	8.38	8.38	8.20	8.23	11792
2012-11-05	8.20	8.20	8.00	8.07	22314
2012-11-06	8.05	8.17	8.00	8.11	8842
2012-11-07	7.95	8.00	7.90	7.90	21228
2012-11-08	7.87	7.90	7.65	7.68	15274
2012-11-09	7.61	7.75	7.33	7.58	35298
2012-11-12	7.66	7.69	7.54	7.63	12430
2012-11-13	7.61	7.61	7.48	7.54	23641
2012-11-14	7.50	7.50	7.30	7.30	23764
2012-11-15	7.37	7.53	7.37	7.46	37054
2012-11-16	7.35	7.43	7.35	7.41	10850
2012-11-19	7.97	8.25	7.95	8.10	34329
2012-11-20	8.17	8.20	8.10	8.20	9097
2012-11-21	8.15	8.20	8.11	8.16	9893
2012-11-23	8.20	8.30	8.20	8.30	12569
2012-11-26	8.40	8.64	8.40	8.57	50602
2012-11-27	8.67	8.84	8.67	8.80	22757
2012-11-28	8.67	8.70	8.49	8.64	10740
2012-11-29	8.70	8.73	8.51	8.52	9037
2012-11-30	8.50	8.53	8.35	8.46	4079
2012-12-03	8.70	8.75	8.58	8.66	22019
2012-12-04	8.55	8.74	8.51	8.51	8063
2012-12-05	8.59	8.59	8.45	8.46	11488
2012-12-06	8.66	8.75	8.60	8.68	20539
2012-12-07	8.62	8.69	8.59	8.63	3236
2012-12-10	8.64	8.80	8.64	8.80	22528
2012-12-11	9.00	9.05	8.89	9.03	33400
2012-12-12	9.05	9.05	8.80	8.85	19145
2012-12-13	8.80	8.80	8.55	8.61	6029
2012-12-14	8.60	8.64	8.51	8.59	33460
2012-12-17	8.17	8.25	8.10	8.18	28134
2012-12-18	8.18	8.21	8.16	8.20	16657
2012-12-19	8.19	8.22	8.15	8.18	12072
2012-12-20	8.15	8.20	8.08	8.20	10419
2012-12-21	8.02	8.13	8.02	8.13	1413
2012-12-24	8.02	8.02	7.90	7.93	8398
2012-12-26	7.90	7.98	7.90	7.95	19944
2012-12-27	8.00	8.09	7.95	8.09	38685
2012-12-28	7.97	8.09	7.95	8.04	39487
2012-12-31	7.97	7.97	7.72	7.95	34483
2013-01-02	8.38	8.54	8.31	8.54	34245
2013-01-03	8.50	8.50	8.17	8.25	24083
2013-01-04	8.20	8.30	8.10	8.19	13298
2013-01-07	8.12	8.40	8.12	8.22	4321
2013-01-08	8.17	8.17	8.06	8.13	17005
2013-01-09	8.22	8.39	8.22	8.35	13750
2013-01-10	8.35	8.45	8.35	8.42	7664
2013-01-11	8.43	8.53	8.42	8.51	2966
2013-01-14	8.41	8.47	8.38	8.39	7643
2013-01-15	8.33	8.35	8.11	8.26	23034
2013-01-16	8.40	8.50	8.40	8.48	9986
2013-01-17	8.64	8.67	8.37	8.44	23941
2013-01-18	8.35	8.48	8.35	8.48	10967
2013-01-22	8.37	8.39	8.29	8.35	15072
2013-01-23	8.40	8.55	8.40	8.55	10984
2013-01-24	8.50	8.61	8.37	8.50	16878
2013-01-25	8.40	8.50	8.40	8.50	7780
2013-01-28	8.45	8.45	8.32	8.33	11139
2013-01-29	8.33	8.38	8.31	8.34	5300
2013-01-30	8.31	8.32	8.17	8.30	12229
2013-01-31	8.32	8.40	8.23	8.38	12164
2013-02-01	8.32	8.54	8.32	8.49	5574
2013-02-04	8.26	8.35	8.18	8.27	8260
2013-02-05	8.27	8.29	8.20	8.28	8344
2013-02-06	8.22	8.30	8.22	8.29	5672
2013-02-07	8.30	8.38	8.27	8.32	6788
2013-02-08	8.34	8.50	8.32	8.45	3818
2013-02-11	8.15	8.35	8.11	8.25	20759
2013-02-12	8.19	8.19	8.10	8.17	10511
2013-02-13	8.12	8.12	8.10	8.10	6096
2013-02-14	7.92	7.92	7.55	7.57	70575
2013-02-15	7.58	7.60	7.27	7.31	73022
2013-02-19	7.45	7.48	7.16	7.37	62599
2013-02-20	7.38	7.41	7.25	7.28	28639
2013-02-21	7.15	7.15	6.88	6.92	39206
2013-02-22	6.95	7.02	6.90	7.01	16305
2013-02-25	7.05	7.05	6.87	6.87	12995
2013-02-26	6.89	6.94	6.80	6.83	19350
2013-02-27	6.87	7.00	6.87	6.96	12574
2013-02-28	6.85	6.85	6.71	6.79	31915
2013-03-01	6.71	6.76	6.63	6.69	79042
2013-03-04	6.72	6.73	6.62	6.72	60166
2013-03-05	6.70	6.70	6.61	6.65	16119
2013-03-06	6.46	6.46	6.16	6.19	57644
2013-03-07	6.68	6.68	6.43	6.52	41576
2013-03-08	6.56	6.58	6.45	6.47	22086
2013-03-11	6.95	7.10	6.89	6.90	110092
2013-03-12	6.90	6.95	6.86	6.89	57592
2013-03-13	7.06	7.17	7.03	7.09	56915
2013-03-14	7.47	7.49	7.40	7.49	88372
2013-03-15	7.51	7.52	7.44	7.45	45976
2013-03-18	6.96	6.96	6.81	6.85	59975
2013-03-19	6.91	7.01	6.80	6.90	59736
2013-03-20	6.93	7.13	6.95	7.00	32952
2013-03-21	6.98	7.00	6.90	6.90	11583
2013-03-22	6.91	7.08	6.91	6.96	5547
2013-03-25	6.86	6.86	6.70	6.80	30684
2013-03-26	6.80	6.93	6.80	6.89	6226
2013-03-27	6.96	7.05	6.96	7.05	28042
2013-03-28	7.05	7.05	7.01	7.04	22985
2013-04-01	6.99	7.05	6.94	7.02	17753
2013-04-02	7.11	7.17	7.11	7.14	12528
2013-04-03	7.00	7.01	6.87	6.95	15817
2013-04-04	6.85	6.85	6.77	6.79	6553
2013-04-05	6.76	6.79	6.68	6.79	9590
2013-04-08	7.26	7.42	7.15	7.38	97535
2013-04-09	7.36	7.49	7.36	7.47	20551
2013-04-10	7.62	7.85	7.62	7.82	49580
2013-04-11	7.36	7.43	7.31	7.38	33787
2013-04-12	7.36	7.50	7.31	7.31	14010
2013-04-15	7.24	7.24	7.10	7.10	23686
2013-04-16	7.15	7.22	7.12	7.20	11834
2013-04-17	6.84	6.89	6.80	6.84	27738
2013-04-18	6.78	6.78	6.55	6.58	21286
2013-04-19	6.60	6.74	6.58	6.70	17500
2013-04-22	6.55	6.56	6.34	6.38	40192
2013-04-23	6.44	6.46	6.39	6.39	15931
2013-04-24	6.61	6.77	6.57	6.67	24725
2013-04-25	6.57	6.63	6.44	6.44	22730
2013-04-26	6.19	6.51	6.19	6.45	29873
2013-04-29	6.35	6.47	6.35	6.47	24550
2013-04-30	6.48	6.62	6.48	6.55	22499
2013-05-01	6.63	6.63	6.49	6.52	11846
2013-05-02	6.52	6.62	6.50	6.57	7159
2013-05-03	6.65	6.75	6.61	6.74	28726
2013-05-06	6.69	6.69	6.57	6.60	17533
2013-05-07	6.57	6.66	6.56	6.62	6855
2013-05-08	6.53	6.62	6.53	6.56	9522
2013-05-09	6.25	7.50	6.10	6.70	167435
2013-05-10	6.46	6.49	6.20	6.29	80604
2013-05-13	6.14	6.23	6.05	6.19	53928
2013-05-14	6.21	6.28	6.18	6.27	29064
2013-05-15	6.26	6.26	6.17	6.17	54195
2013-05-16	6.06	6.24	6.06	6.24	17648
2013-05-17	6.16	6.23	6.16	6.22	52700
2013-05-20	6.20	6.67	6.20	6.44	79970
2013-05-21	6.55	6.70	6.55	6.55	49366
2013-05-22	6.45	6.47	6.22	6.23	59812
2013-05-23	6.12	6.30	6.12	6.30	11917
2013-05-24	6.26	6.41	6.18	6.25	30930
2013-05-28	6.42	6.58	6.35	6.39	48838
2013-05-29	6.46	6.59	6.43	6.57	27906
2013-05-30	6.31	6.37	6.22	6.31	22695
2013-05-31	6.23	6.30	6.16	6.20	33085
2013-06-03	6.17	6.24	6.06	6.12	63457
2013-06-04	6.15	6.23	6.07	6.13	55195
2013-06-05	6.11	6.34	6.11	6.12	254703
2013-06-06	6.15	6.27	6.11	6.14	87216
2013-06-07	6.20	6.27	6.14	6.19	27033
2013-06-10	6.16	6.20	5.82	5.97	100476
2013-06-11	5.93	5.98	5.85	5.86	55216
2013-06-12	5.90	5.90	5.62	5.67	82448
2013-06-13	5.30	5.30	5.12	5.20	199002
2013-06-14	5.25	5.25	5.09	5.12	52743
2013-06-17	5.14	5.24	5.11	5.22	43250
2013-06-18	5.25	5.26	5.16	5.18	10836
2013-06-19	5.27	5.29	5.15	5.20	63203
2013-06-20	5.04	5.15	4.93	4.93	76772
2013-06-21	5.00	5.05	4.98	5.00	29730
2013-06-24	4.65	4.81	4.60	4.78	195708
2013-06-25	4.91	4.97	4.85	4.95	270006
2013-06-26	4.84	4.90	4.80	4.85	72962
2013-06-27	4.83	4.83	4.75	4.80	63006
2013-06-28	4.80	4.80	4.75	4.78	21803
2013-07-01	4.84	4.97	4.82	4.94	11053
2013-07-02	4.90	4.94	4.88	4.90	11454
2013-07-03	4.85	4.91	4.85	4.87	6926
2013-07-05	4.81	4.92	4.80	4.90	10573
2013-07-08	4.92	4.92	4.80	4.86	37023
2013-07-09	4.93	4.96	4.88	4.92	40704
2013-07-10	4.91	4.91	4.83	4.89	9413
2013-07-11	4.90	4.99	4.88	4.98	91154
2013-07-12	4.93	5.00	4.93	4.99	30269
2013-07-15	5.02	5.05	5.00	5.01	46092
2013-07-16	5.05	5.05	4.99	5.00	27387
2013-07-17	5.02	5.02	4.93	4.99	42199
2013-07-18	4.99	5.00	4.93	4.94	30878
2013-07-19	4.94	5.01	4.94	5.00	12900
2013-07-22	5.07	5.13	5.05	5.12	56731
2013-07-23	5.03	5.08	4.99	5.01	91556
2013-07-24	4.75	4.78	4.64	4.68	71278
2013-07-25	4.59	4.59	4.50	4.55	57818
2013-07-26	4.55	4.62	4.54	4.57	36705
2013-07-29	4.29	4.35	4.25	4.28	179840
2013-07-30	4.21	4.24	4.15	4.24	83018
2013-07-31	4.39	4.69	4.39	4.59	161265
2013-08-01	4.49	4.57	4.41	4.52	76246
2013-08-02	4.49	4.70	4.49	4.70	125469
2013-08-05	4.64	4.86	4.63	4.82	159544
2013-08-06	4.98	5.18	4.96	5.15	131289
2013-08-07	5.04	5.04	4.90	4.98	49838
2013-08-08	4.73	4.84	4.50	4.83	171585
2013-08-09	4.81	4.85	4.67	4.69	44383
2013-08-12	4.66	4.79	4.64	4.71	52928
2013-08-13	4.70	4.70	4.65	4.65	21936
2013-08-14	4.63	4.67	4.62	4.65	48217
2013-08-15	4.60	4.71	4.57	4.67	49282
2013-08-16	4.67	4.70	4.58	4.61	25854
2013-08-19	4.61	4.64	4.60	4.62	28416
2013-08-20	4.62	4.69	4.58	4.68	84220
2013-08-21	4.64	4.64	4.58	4.61	17962
2013-08-22	4.60	4.62	4.58	4.59	18927
2013-08-23	4.62	4.63	4.60	4.61	19231
2013-08-26	4.55	4.55	4.40	4.40	66903
2013-08-27	4.35	4.35	4.18	4.19	56818
2013-08-28	4.21	4.39	4.21	4.30	53029
2013-08-29	4.32	4.41	4.26	4.26	36477
2013-08-30	4.26	4.34	4.21	4.27	33195
2013-09-03	4.37	4.52	4.38	4.43	58225
2013-09-04	4.42	4.46	4.33	4.39	36513
2013-09-05	4.44	4.50	4.39	4.40	34123
2013-09-06	4.39	4.47	4.37	4.44	80675
2013-09-09	4.46	4.69	4.46	4.66	94650
2013-09-10	4.66	4.77	4.66	4.75	59016
2013-09-11	4.74	4.85	4.67	4.82	67776
2013-09-12	4.89	4.92	4.81	4.85	52814
2013-09-13	4.89	4.90	4.76	4.80	54926
2013-09-16	4.86	5.02	4.86	4.98	67028
2013-09-17	4.98	5.07	4.93	5.07	51721
2013-09-18	5.09	5.09	5.01	5.05	23788
2013-09-19	5.05	5.05	5.01	5.05	16822
2013-09-20	5.05	5.05	5.01	5.01	13780
2013-09-23	5.03	5.05	5.03	5.05	5623
2013-09-24	5.05	5.05	4.95	4.98	25568
2013-09-25	5.02	5.05	4.90	4.98	8276
2013-09-26	4.97	5.03	4.95	5.02	16704
2013-09-27	4.98	5.05	4.95	4.97	27026
2013-09-30	4.93	4.97	4.85	4.87	35598
2013-10-01	4.97	4.98	4.92	4.95	21749
2013-10-02	4.93	5.00	4.93	4.94	26904
2013-10-03	5.00	5.03	4.90	4.90	20854
2013-10-04	4.90	4.95	4.85	4.95	42768
2013-10-07	5.00	5.00	4.90	4.91	25724
2013-10-08	4.91	4.91	4.74	4.75	29670
2013-10-09	4.83	4.86	4.78	4.82	61886
2013-10-10	4.90	4.93	4.89	4.93	11910
2013-10-11	4.88	4.97	4.88	4.94	20403
2013-10-14	5.01	5.16	4.99	5.15	106384
2013-10-15	5.08	5.19	5.03	5.16	49226
2013-10-16	5.11	5.11	5.05	5.09	34236
2013-10-17	5.09	5.09	4.98	5.02	44492
2013-10-18	5.08	5.08	5.01	5.06	21222
2013-10-21	5.03	5.10	5.00	5.03	6521
2013-10-22	5.05	5.14	5.04	5.04	55080
2013-10-23	5.02	5.07	5.02	5.03	8020
2013-10-24	5.02	5.07	5.01	5.01	32273
2013-10-25	5.04	5.00	4.94	5.00	6738
2013-10-28	5.02	5.02	4.88	4.93	23259
2013-10-29	4.96	4.98	4.94	4.95	9104
2013-10-30	4.88	4.94	4.86	4.92	17201
2013-10-31	4.81	4.86	4.79	4.82	31589
2013-11-01	4.79	4.90	4.77	4.82	8340
2013-11-04	4.81	4.88	4.79	4.80	39366
2013-11-05	4.80	4.91	4.80	4.90	14630
2013-11-06	4.76	4.77	4.61	4.63	80685
2013-11-07	4.60	4.64	4.55	4.62	63692
2013-11-08	4.61	4.65	4.57	4.65	17064
2013-11-11	4.65	4.69	4.61	4.66	55924
2013-11-12	4.64	4.71	4.61	4.71	16543
2013-11-13	4.67	4.71	4.62	4.71	20478
2013-11-14	4.64	4.69	4.62	4.63	14257
2013-11-15	4.62	4.69	4.60	4.61	32356
2013-11-18	4.62	4.62	4.46	4.47	64497
2013-11-19	4.50	4.50	4.40	4.41	19435
2013-11-20	4.47	4.47	4.37	4.39	34482
2013-11-21	4.38	4.39	4.33	4.36	17713
2013-11-22	4.34	4.39	4.33	4.34	21718
2013-11-25	4.28	4.34	4.25	4.34	47789
2013-11-26	4.28	4.32	4.27	4.31	35652
2013-11-27	4.25	4.25	4.16	4.21	47857
2013-11-29	4.20	4.35	4.20	4.20	43259
2013-12-02	4.10	4.13	4.01	4.05	108488
2013-12-03	4.01	4.05	4.00	4.04	92746
2013-12-04	3.92	4.02	3.91	3.96	117462
2013-12-05	3.96	3.98	3.94	3.97	33416
2013-12-06	3.98	4.06	3.95	4.04	59078
2013-12-09	4.03	4.03	3.97	3.97	43634
2013-12-10	4.01	4.08	4.00	4.04	69177
2013-12-11	4.01	4.02	3.95	3.95	68292
2013-12-12	3.94	3.94	3.85	3.86	52559
2013-12-13	3.90	3.99	3.90	3.95	33651
2013-12-16	3.91	3.92	3.85	3.89	72027
2013-12-17	3.86	3.93	3.85	3.91	52044
2013-12-18	3.98	4.25	3.98	4.25	211019
2013-12-19	4.56	4.61	4.39	4.49	227281
2013-12-20	6.03	7.53	6.00	6.50	4089590
2013-12-23	6.00	6.05	5.77	5.99	742580
2013-12-24	5.75	5.84	5.69	5.76	246310
2013-12-26	5.67	6.07	5.66	5.95	347210
2013-12-27	5.97	6.01	5.75	5.82	329677
2013-12-30	5.76	5.84	5.71	5.72	137446
2013-12-31	5.72	5.84	5.69	5.84	305721
2014-01-02	5.83	6.11	5.76	5.91	246732
2014-01-03	5.91	5.96	5.75	5.75	97541
2014-01-06	5.75	5.75	5.66	5.69	145166
2014-01-07	5.63	5.71	5.54	5.57	291450
2014-01-08	5.58	5.63	5.57	5.59	53080
2014-01-09	5.54	5.56	5.52	5.54	78072
2014-01-10	5.52	5.59	5.44	5.54	107038
2014-01-13	5.73	5.80	5.65	5.67	169793
2014-01-14	5.65	5.99	5.58	5.94	560991
2014-01-15	6.00	6.45	5.88	6.30	2613080
2014-01-16	6.28	6.33	6.20	6.28	168269
2014-01-17	6.30	6.39	6.27	6.36	246235
2014-01-21	6.25	6.34	6.15	6.20	198998
2014-01-22	6.17	6.25	6.10	6.12	128028
2014-01-24	6.12	6.16	6.01	6.02	130585
2014-01-27	6.00	6.03	5.87	5.90	113442
2014-01-28	5.90	6.00	5.86	6.00	90047
2014-01-29	6.20	6.34	6.16	6.21	313144
2014-01-30	6.27	6.29	6.06	6.26	109073
2014-01-31	6.17	6.23	6.06	6.16	116856
2014-02-03	6.03	6.06	5.90	5.95	154393
2014-02-04	5.98	6.01	5.86	5.99	98281
2014-02-05	6.10	6.20	5.96	6.15	75197
2014-02-06	6.22	6.77	6.22	6.65	307966
2014-02-07	6.63	6.71	6.55	6.66	141912
2014-02-10	6.79	7.00	6.67	6.76	424788
2014-02-11	6.90	7.12	6.85	7.03	644779
2014-02-12	7.04	7.20	7.02	7.12	265695
2014-02-13	7.35	7.51	7.24	7.50	476564
2014-02-14	7.50	7.50	7.36	7.40	161861
2014-02-18	7.33	7.33	7.06	7.24	608817
2014-02-19	7.18	7.18	7.01	7.15	190302
2014-02-20	7.11	7.21	6.90	6.94	321119
2014-02-21	6.99	7.06	6.94	7.01	144262
2014-02-24	7.04	7.09	7.04	7.05	98533
2014-02-25	7.12	7.12	6.90	6.91	109421
2014-02-26	7.06	7.23	7.00	7.15	174420
2014-02-27	7.03	7.83	6.95	7.83	354100
2014-02-28	7.87	7.87	7.62	7.68	273188
2014-03-03	7.49	8.12	7.45	7.93	473197
2014-03-04	8.00	8.01	7.78	7.86	275583
2014-03-05	7.92	8.12	7.86	8.02	445225
2014-03-06	8.01	8.36	7.99	8.32	229155
2014-03-07	8.35	8.35	7.97	8.06	107445
2014-03-10	7.94	8.00	7.80	7.96	245945
2014-03-11	8.06	8.80	8.02	8.33	605932
2014-03-12	8.23	8.59	8.16	8.40	276422
2014-03-13	8.50	8.71	8.39	8.47	206186
2014-03-14	8.47	8.53	8.18	8.29	130553
2014-03-17	8.37	8.42	8.25	8.28	106454
2014-03-18	8.34	8.54	8.31	8.50	159669
2014-03-19	8.42	8.99	8.42	8.73	441262
2014-03-20	8.60	9.64	8.53	9.50	1261668
2014-03-21	9.54	9.54	9.28	9.34	530260
2014-03-24	9.33	9.43	9.05	9.09	746289
2014-03-25	9.21	9.27	9.09	9.18	280442
2014-03-26	9.29	9.33	8.83	8.86	250573
2014-03-27	8.82	8.92	8.49	8.83	281103
2014-03-28	8.79	9.06	8.79	8.86	157603
2014-03-31	8.84	9.17	8.75	9.14	295127
2014-04-01	9.34	9.97	9.17	9.74	658373
2014-04-02	9.93	10.06	9.49	9.55	537493
2014-04-03	9.69	9.69	9.50	9.60	286990
2014-04-04	9.69	9.69	9.11	9.26	402662
2014-04-07	9.11	9.21	8.86	8.94	276392
2014-04-08	8.98	9.04	8.88	8.94	146951
2014-04-09	9.08	9.56	9.08	9.51	331810
2014-04-10	9.45	9.45	8.83	8.96	281541
2014-04-11	8.85	9.21	8.81	9.03	199571
2014-04-14	8.99	9.09	8.61	8.77	215105
2014-04-15	8.66	8.87	8.46	8.70	160550
2014-04-16	8.70	8.80	8.51	8.68	106789
2014-04-17	8.64	8.68	8.50	8.54	110379
2014-04-21	8.65	8.82	8.50	8.68	123666
2014-04-22	8.77	8.95	8.77	8.85	140607
2014-04-23	8.85	8.85	8.63	8.68	195147
2014-04-24	8.80	8.82	8.65	8.66	167598
2014-04-25	8.65	8.77	8.44	8.48	145287
2014-04-28	8.49	8.49	7.96	8.01	372049
2014-04-29	8.00	8.19	8.00	8.02	128364
2014-04-30	7.98	7.98	7.74	7.89	173340
2014-05-01	7.98	8.10	7.91	7.98	212667
2014-05-02	8.02	8.09	7.95	8.03	130417
2014-05-05	8.00	8.00	7.75	7.92	55289
2014-05-06	7.85	7.91	7.71	7.73	46159
2014-05-07	7.77	7.80	7.60	7.63	114091
2014-05-08	7.61	7.72	7.56	7.71	172895
2014-05-09	7.79	7.85	7.70	7.81	155081
2014-05-12	8.44	8.49	8.31	8.47	349328
2014-05-13	8.73	8.79	8.44	8.53	199721
2014-05-14	8.58	8.67	8.33	8.45	206014
2014-05-15	8.92	9.03	8.55	8.60	425849
2014-05-16	8.77	8.95	8.50	8.92	229133
2014-05-19	9.10	9.20	8.96	9.14	333306
2014-05-20	9.15	9.33	9.01	9.05	404454
2014-05-21	9.00	9.15	8.80	8.95	798046
2014-05-22	8.91	9.62	8.89	9.48	432457
2014-05-23	9.48	9.52	9.33	9.34	371380
2014-05-27	9.32	9.80	9.32	9.59	645472
2014-05-28	9.51	9.60	9.43	9.50	215446
2014-05-29	9.49	9.67	9.38	9.58	244135
2014-05-30	9.50	9.64	9.34	9.50	271957
2014-06-02	9.46	9.49	9.30	9.38	92838
2014-06-03	9.39	9.54	9.25	9.36	112195
2014-06-04	9.28	9.48	9.28	9.36	79895
2014-06-05	9.43	9.56	9.39	9.51	49262
2014-06-06	9.58	9.62	9.51	9.53	66060
2014-06-09	9.35	9.42	9.05	9.22	370707
2014-06-10	9.08	9.33	9.07	9.29	128951
2014-06-11	9.21	9.30	9.17	9.23	125257
2014-06-12	9.10	9.22	9.10	9.18	148873
2014-06-13	9.24	9.25	9.08	9.17	93532
2014-06-16	9.00	9.14	8.90	9.11	157497
2014-06-17	9.06	9.30	9.04	9.18	160454
2014-06-18	9.28	9.33	9.11	9.26	119642
2014-06-19	9.46	9.46	9.10	9.31	309407
2014-06-20	9.35	9.37	9.24	9.37	51060
2014-06-23	9.34	9.34	9.12	9.18	64645
2014-06-24	9.37	9.50	8.96	9.04	392289
2014-06-25	9.01	9.32	9.00	9.26	151491
2014-06-26	9.21	9.26	9.05	9.21	102349
2014-06-27	9.11	9.21	9.09	9.12	47002
2014-06-30	9.04	9.12	8.95	9.08	155551
2014-07-01	9.07	9.37	9.07	9.32	118139
2014-07-02	9.24	9.32	9.21	9.27	156658
2014-07-03	9.27	9.86	9.22	9.66	622266
2014-07-07	9.59	10.37	9.55	10.16	1508931
2014-07-08	10.00	10.00	9.45	9.58	825272
2014-07-09	9.57	9.74	9.26	9.61	531303
2014-07-10	9.44	9.72	9.20	9.54	319541
2014-07-11	9.58	9.82	9.39	9.49	114204
2014-07-14	9.67	9.80	9.50	9.51	198357
2014-07-15	9.57	9.91	9.55	9.87	388630
2014-07-16	9.92	11.60	9.92	11.26	2665345
2014-07-17	10.91	11.25	10.67	10.91	1520372
2014-07-18	10.66	11.30	10.66	11.17	941116
2014-07-21	11.03	11.78	10.99	11.51	1507007
2014-07-22	11.33	11.43	11.02	11.25	1778295
2014-07-23	11.16	11.37	10.86	10.90	1187446
2014-07-24	10.99	11.05	10.75	10.76	307687
2014-07-25	10.75	10.76	10.28	10.45	537464
2014-07-28	10.67	10.67	10.22	10.35	355740
2014-07-29	10.47	10.53	10.23	10.34	206317
2014-07-30	10.37	10.59	10.24	10.48	273036
2014-07-31	10.41	10.47	10.04	10.11	308164
2014-08-01	10.01	10.46	10.01	10.31	430266
2014-08-04	11.00	11.19	10.17	11.06	1940920
2014-08-05	11.03	11.03	10.57	10.63	707848
2014-08-06	10.50	10.77	10.31	10.42	635422
2014-08-07	10.45	10.49	10.15	10.19	246022
2014-08-08	10.18	10.23	9.95	10.12	423336
2014-08-11	10.29	10.70	10.28	10.48	445131
2014-08-12	10.45	10.65	10.06	10.13	523161
2014-08-13	10.16	10.46	10.12	10.33	483613
2014-08-14	10.26	10.42	9.95	10.04	426704
2014-08-15	10.10	10.21	9.85	10.07	299414
2014-08-18	10.11	10.19	9.85	10.10	592034
2014-08-19	10.17	10.69	10.09	10.61	620600
2014-08-20	10.50	10.65	10.35	10.43	247187
2014-08-21	10.51	10.69	10.45	10.66	250612
2014-08-22	10.65	10.67	10.46	10.50	178303
2014-08-25	10.54	11.13	10.51	10.87	697720
2014-08-26	11.27	11.50	10.87	10.96	1351748
2014-08-27	11.14	11.25	10.95	11.03	1290422
2014-08-28	11.10	11.50	10.88	11.36	1164392
2014-08-29	11.40	11.99	11.29	11.70	1380870
2014-09-02	11.75	11.75	11.36	11.47	1258391
2014-09-03	11.56	11.62	10.92	11.49	1081690
2014-09-04	11.57	11.81	11.38	11.66	921593
2014-09-05	11.54	12.26	11.50	11.92	1603928
2014-09-08	11.78	12.08	11.73	12.03	1519378
2014-09-09	11.90	11.93	11.58	11.69	778456
2014-09-10	11.58	11.66	11.25	11.39	1352401
2014-09-11	11.36	11.69	11.35	11.53	483965
2014-09-12	11.60	11.73	11.26	11.29	414879
2014-09-15	11.32	11.32	10.65	10.78	626054
2014-09-16	10.74	11.14	10.70	11.05	960192
2014-09-17	11.15	11.35	11.08	11.14	478120
2014-09-18	11.23	11.41	11.14	11.20	417374
2014-09-19	11.20	11.24	10.80	10.97	531722
2014-09-22	10.85	10.85	10.41	10.48	590642
2014-09-23	10.52	10.69	10.45	10.48	218636
2014-09-24	10.48	10.63	10.34	10.45	177076
2014-09-25	10.40	10.45	10.01	10.11	599642
2014-09-26	10.17	10.30	10.13	10.25	216199
2014-09-29	10.30	10.59	10.19	10.38	911610
2014-09-30	10.42	10.42	10.14	10.17	382945
2014-10-01	10.23	10.29	9.65	9.73	1039148
2014-10-02	9.79	9.81	9.24	9.71	962414
2014-10-03	9.86	10.32	9.83	10.11	892197
2014-10-06	10.46	10.51	9.81	9.91	1380376
2014-10-07	9.98	10.02	9.55	9.58	459833
2014-10-08	9.57	9.85	9.41	9.85	592337
2014-10-09	9.70	9.79	9.47	9.49	393955
2014-10-10	9.40	9.45	8.96	9.07	1122315
2014-10-13	9.06	9.12	8.64	8.84	931245
2014-10-14	8.93	9.25	8.74	8.99	708122
2014-10-15	8.70	9.21	8.65	9.11	483421
2014-10-16	8.77	9.32	8.70	9.18	331426
2014-10-17	9.34	9.50	8.99	9.13	599964
2014-10-20	8.96	9.21	8.92	9.06	265988
2014-10-21	9.13	9.30	9.04	9.25	478364
2014-10-22	9.21	9.32	8.88	8.89	868890
2014-10-23	9.00	9.18	8.84	9.03	579094
2014-10-24	9.02	9.10	8.82	8.86	217097
2014-10-27	9.13	9.18	8.98	9.06	608247
2014-10-28	9.05	9.43	9.00	9.36	704931
2014-10-29	9.48	10.06	9.42	9.91	1101815
2014-10-30	9.81	9.86	9.48	9.60	635632
2014-10-31	9.85	10.06	9.74	9.80	361825
2014-11-03	9.79	10.22	9.78	10.03	685188
2014-11-04	10.00	10.18	9.87	10.00	587691
2014-11-05	10.05	10.39	9.86	10.15	939904
2014-11-06	10.10	10.36	10.09	10.32	596128
2014-11-07	10.34	10.48	10.11	10.23	463503
2014-11-10	10.35	10.39	10.12	10.22	844719
2014-11-11	10.20	10.24	9.95	10.20	314838
2014-11-12	10.21	10.48	10.02	10.42	754433
2014-11-13	10.73	11.11	10.64	11.08	1054430
2014-11-14	11.04	11.60	10.89	11.45	1141108
2014-11-17	11.19	11.31	11.07	11.11	1280794
2014-11-18	11.05	11.47	11.02	11.38	978177
2014-11-19	11.37	11.45	11.08	11.13	596280
2014-11-20	11.10	11.89	11.02	11.78	926781
2014-11-21	11.97	12.18	11.82	11.95	2363750
2014-11-24	12.17	12.97	12.17	12.72	3814192
2014-11-25	12.82	13.33	12.78	12.86	2553304
2014-11-26	12.71	13.25	12.52	13.02	1642786
2014-11-28	12.84	13.12	12.83	12.86	559837
2014-12-01	12.65	12.87	12.32	12.65	1466185
2014-12-02	12.64	13.19	12.55	12.99	1283780
2014-12-03	13.13	13.60	13.11	13.31	1523467
2014-12-04	13.26	13.88	13.20	13.84	1154222
2014-12-05	13.84	14.24	13.84	13.90	1295595
2014-12-08	14.00	14.26	13.50	13.58	1187880
2014-12-09	13.23	14.00	13.02	13.78	1053560
2014-12-10	14.05	14.05	13.41	13.46	791742
2014-12-11	13.42	13.65	13.30	13.34	674642
2014-12-12	13.27	13.72	13.23	13.52	571606
2014-12-15	13.35	13.61	13.07	13.37	1074364
2014-12-16	12.83	13.29	12.75	12.84	1314884
2014-12-17	12.92	13.01	12.35	12.82	1057645
2014-12-18	13.06	13.21	12.86	12.94	722069
2014-12-19	13.02	13.23	12.75	13.05	618375
2014-12-22	13.00	13.09	12.71	12.83	388257
2014-12-23	12.73	12.82	12.45	12.54	878313
2014-12-24	12.40	12.91	12.34	12.61	474331
2014-12-26	12.65	13.10	12.58	12.76	1348979
2014-12-29	12.65	13.39	12.38	12.94	1466430
2014-12-30	12.98	13.57	12.96	13.10	906831
2014-12-31	13.26	13.43	13.04	13.33	863080
2015-01-02	13.36	13.46	12.82	13.15	613296
2015-01-05	13.17	13.38	12.98	13.02	1223806
2015-01-06	13.16	13.16	12.51	12.58	1014238
2015-01-07	12.72	12.73	12.41	12.54	528013
2015-01-08	12.80	13.19	12.71	13.07	527806
2015-01-09	13.17	13.68	12.90	13.43	1007551
2015-01-12	13.52	13.61	13.25	13.33	667572
2015-01-13	13.60	13.89	13.02	13.25	1331861
2015-01-14	13.34	13.65	13.21	13.41	1396779
2015-01-15	13.56	13.63	13.27	13.32	1271574
2015-01-16	13.28	13.54	13.24	13.35	1262653
2015-01-20	13.48	13.82	13.21	13.71	1040713
2015-01-21	13.71	14.56	13.47	14.22	2359786
2015-01-22	14.20	14.52	14.00	14.48	1580042
2015-01-23	14.68	15.35	14.50	14.96	2024745
2015-01-26	15.01	15.25	14.90	15.10	1217590
2015-01-27	14.87	15.92	14.86	15.48	2168268
2015-01-28	15.70	16.59	15.70	16.05	2702682
2015-01-29	16.32	16.39	15.03	15.34	2370331
2015-01-30	15.24	15.38	14.75	15.17	1154880
2015-02-02	15.13	15.24	14.36	14.54	1384799
2015-02-03	14.20	14.45	13.93	14.10	1663772
2015-02-04	13.59	14.48	13.53	14.31	1992511
2015-02-05	14.57	15.09	14.50	14.64	1174027
2015-02-06	14.54	14.90	14.54	14.81	757076
2015-02-09	14.70	14.70	13.86	14.02	1296776
2015-02-10	14.02	14.38	13.71	14.19	767256
2015-02-11	14.13	14.23	13.82	14.02	577878
2015-02-12	14.48	14.49	13.99	14.05	728051
2015-02-13	14.05	14.22	13.88	13.96	736723
2015-02-17	13.93	13.99	13.30	13.34	1286973
2015-02-18	13.23	13.65	13.01	13.07	1349966
2015-02-19	13.22	13.44	13.15	13.40	576606
2015-02-20	13.30	13.81	13.22	13.69	1292202
2015-02-23	14.82	16.84	14.71	15.76	8562330
2015-02-24	15.45	16.27	15.09	15.70	2296600
2015-02-25	15.75	16.32	15.59	15.88	1296968
2015-02-26	15.92	16.39	15.69	16.26	951649
2015-02-27	16.34	16.39	16.04	16.09	899409
2015-03-02	16.39	17.12	16.30	16.79	1771957
2015-03-03	18.14	18.20	17.50	17.89	2884001
2015-03-04	17.53	17.91	17.52	17.69	1592578
2015-03-05	17.68	17.91	17.67	17.81	875795
2015-03-06	17.75	18.06	17.37	17.50	1415105
2015-03-09	17.50	17.50	16.94	17.01	1253725
2015-03-10	16.65	16.75	16.31	16.39	939587
2015-03-11	16.78	17.37	16.75	17.00	1622614
2015-03-12	16.99	17.20	16.71	17.00	747373
2015-03-13	16.95	17.50	16.93	17.37	860491
2015-03-16	17.76	17.87	17.51	17.60	861817
2015-03-17	17.62	18.29	17.51	17.95	1066532
2015-03-18	18.00	18.13	17.75	17.82	828816
2015-03-19	17.68	17.96	17.63	17.83	649264
2015-03-20	17.95	18.04	17.69	17.82	540888
2015-03-23	17.78	17.82	17.30	17.49	604165
2015-03-24	17.44	17.71	17.33	17.52	964071
2015-03-25	17.85	17.85	16.39	16.53	2465589
2015-03-26	16.50	16.79	16.16	16.74	1014152
2015-03-27	16.63	17.08	16.57	17.03	449710
2015-03-30	17.16	17.29	16.80	17.03	563793
2015-03-31	17.01	17.18	16.68	16.98	571487
2015-04-01	17.11	17.41	16.80	17.40	1023021
2015-04-02	17.48	17.75	17.36	17.72	965477
2015-04-06	17.62	17.85	17.32	17.61	585641
2015-04-07	17.60	17.77	17.22	17.25	501661
2015-04-08	17.20	17.20	16.98	17.00	496175
2015-04-09	16.98	17.18	16.69	16.80	582782
2015-04-10	16.80	17.10	16.75	17.08	301313
2015-04-13	16.99	17.17	16.77	16.83	461651
2015-04-14	17.09	17.89	17.07	17.61	982939
2015-04-15	17.65	17.98	17.46	17.75	758662
2015-04-16	17.60	17.90	17.46	17.79	502545
2015-04-17	17.79	17.79	17.19	17.43	471854
2015-04-20	17.66	17.67	17.31	17.37	445090
2015-04-21	17.46	17.60	17.33	17.43	557633
2015-04-22	17.57	17.62	17.01	17.36	390054
2015-04-23	17.36	17.36	17.05	17.22	419001
2015-04-24	17.33	17.43	16.66	16.70	696493
2015-04-27	16.82	16.95	16.25	16.30	827330
2015-04-28	16.25	16.39	15.36	15.52	1501431
2015-04-29	15.32	15.74	15.31	15.53	586221
2015-04-30	15.80	15.84	14.38	14.59	1559465
2015-05-01	14.71	15.34	14.69	15.15	1188254
2015-05-04	15.40	15.60	15.12	15.36	561784
2015-05-05	15.29	15.34	14.59	14.69	867020
2015-05-06	14.76	14.99	14.66	14.99	448593
2015-05-07	15.15	15.52	15.11	15.46	577223
2015-05-08	15.50	16.27	15.50	16.17	1131742
2015-05-11	16.45	16.70	16.31	16.49	752406
2015-05-12	16.40	16.59	16.10	16.40	1154533
2015-05-13	16.92	16.95	14.89	15.27	3785819
2015-05-14	16.14	16.21	15.76	16.01	1676272
2015-05-15	16.00	16.15	15.31	15.58	975147
2015-05-18	15.79	16.16	15.26	16.13	1650158
2015-05-19	16.04	16.10	15.55	15.62	1181437
2015-05-20	15.66	15.86	15.31	15.33	1053875
2015-05-21	15.33	15.38	14.98	15.16	1082989
2015-05-22	15.20	15.80	15.11	15.60	786389
2015-05-26	15.42	15.54	15.06	15.12	796085
2015-05-27	15.15	15.66	15.02	15.49	1088135
2015-05-28	15.62	15.79	15.30	15.62	699275
2015-05-29	15.62	15.65	15.33	15.43	496905
2015-06-01	15.51	15.87	15.34	15.75	602912
2015-06-02	15.64	15.78	15.52	15.68	391156
2015-06-03	15.69	15.76	15.48	15.51	291447
2015-06-04	15.45	15.55	15.04	15.27	483916
2015-06-05	15.21	15.33	14.91	14.99	663924
2015-06-08	15.00	15.06	14.10	14.19	1312894
2015-06-09	14.06	14.42	13.82	14.37	879920
2015-06-10	14.27	15.24	14.26	14.97	1057748
2015-06-11	14.80	15.06	14.76	15.01	613045
2015-06-12	14.94	15.42	14.90	15.24	705654
2015-06-15	14.98	15.08	14.85	15.07	514433
2015-06-16	15.03	15.47	15.03	15.27	604649
2015-06-17	15.36	15.83	15.36	15.72	715215
2015-06-18	15.90	16.00	15.74	15.78	622392
2015-06-19	15.79	16.19	15.79	16.02	732544
2015-06-22	16.57	17.00	16.41	17.00	1155975
2015-06-23	16.78	16.85	16.32	16.80	724177
2015-06-24	16.61	16.66	16.30	16.33	402698
2015-06-25	16.40	16.50	16.21	16.22	320093
2015-06-26	16.14	16.30	15.74	15.81	373477
2015-06-29	15.46	15.65	15.04	15.10	480351
2015-06-30	15.42	15.60	15.28	15.44	376316
2015-07-01	15.73	15.77	15.12	15.39	485123
2015-07-02	15.41	15.41	14.87	15.12	374362
2015-07-06	15.01	15.20	14.60	14.79	420106
2015-07-07	14.70	14.75	13.54	14.23	1103033
2015-07-08	14.34	14.36	13.34	13.51	1251215
2015-07-09	13.72	13.98	13.25	13.32	668881
2015-07-10	13.57	14.00	13.50	13.85	571747
2015-07-13	14.22	14.26	13.69	13.92	740488
2015-07-14	13.81	14.05	13.79	13.87	724595
2015-07-15	13.80	13.95	13.52	13.58	641702
2015-07-16	13.57	13.88	13.52	13.64	850030
2015-07-17	13.47	13.64	13.38	13.51	592900
2015-07-20	13.58	13.64	13.39	13.56	691011
2015-07-21	13.53	13.55	13.36	13.55	380426
2015-07-22	13.29	13.34	12.84	12.87	1154832
2015-07-23	13.20	14.32	13.17	14.16	1068849
2015-07-24	14.09	14.25	13.68	13.76	796465
2015-07-27	14.09	14.16	13.73	13.85	706570
2015-07-28	13.85	13.89	13.46	13.79	1071797
2015-07-29	13.85	13.86	13.61	13.73	821027
2015-07-30	13.50	13.69	12.98	13.03	763429
2015-07-31	13.05	13.40	12.89	13.26	568548
2015-08-03	13.29	13.40	12.58	12.69	1131492
2015-08-04	12.71	13.03	12.42	13.00	992067
2015-08-05	13.98	14.10	13.45	13.93	1458962
2015-08-06	14.10	14.44	13.59	14.21	835511
2015-08-07	14.10	14.40	13.74	14.10	583134
2015-08-10	14.34	14.94	14.31	14.82	658967
2015-08-11	14.54	14.62	13.91	14.12	719182
2015-08-12	13.87	14.39	13.73	14.23	534776
2015-08-13	14.08	14.23	13.87	13.91	323449
2015-08-14	13.75	13.92	13.62	13.92	313866
2015-08-17	13.80	14.42	13.70	14.42	319136
2015-08-18	14.27	14.40	13.93	14.03	505316
2015-08-19	14.04	14.07	13.66	13.76	348894
2015-08-20	13.60	13.61	12.98	13.01	319144
2015-08-21	12.80	12.95	12.52	12.56	684037
2015-08-24	11.00	12.38	10.68	11.67	1129010
2015-08-25	12.39	12.45	11.71	11.73	636525
2015-08-26	12.04	12.11	11.46	12.11	761058
2015-08-27	12.10	12.54	11.86	12.49	608083
2015-08-28	12.40	12.57	12.15	12.29	317866
2015-08-31	12.01	12.40	11.93	12.11	505861
2015-09-01	11.86	12.15	11.65	11.77	435175
2015-09-02	13.02	13.24	12.46	12.74	1107092
2015-09-03	12.74	12.83	12.24	12.33	453680
2015-09-04	12.19	12.57	12.11	12.53	355551
2015-09-08	13.49	14.33	13.33	13.95	936782
2015-09-09	13.80	13.84	13.40	13.55	1570473
2015-09-10	13.53	14.46	13.53	14.16	1197703
2015-09-11	14.00	14.15	13.61	13.97	258007
2015-09-14	13.96	14.10	13.66	13.75	219012
2015-09-15	13.69	14.11	13.69	14.07	302991
2015-09-16	13.99	14.05	13.71	13.93	239589
2015-09-17	14.01	14.14	13.72	13.93	421825
2015-09-18	13.65	13.99	13.60	13.80	242381
2015-09-21	13.66	13.88	13.26	13.45	312046
2015-09-22	13.25	13.40	13.00	13.26	319464
2015-09-23	13.34	13.34	13.00	13.16	366705
2015-09-24	13.12	13.12	12.68	12.76	473755
2015-09-25	12.90	12.90	12.40	12.50	277171
2015-09-28	12.43	12.51	12.11	12.16	294429
2015-09-29	12.17	12.64	12.08	12.60	306756
2015-09-30	12.78	13.10	12.74	12.87	370241
2015-10-01	12.92	12.92	12.11	12.29	229292
2015-10-02	12.25	12.71	12.04	12.70	275039
2015-10-05	12.76	13.27	12.60	13.21	375379
2015-10-06	13.18	13.25	12.68	12.87	468546
2015-10-07	13.13	13.32	12.81	13.29	396650
2015-10-08	13.27	13.43	13.02	13.41	308419
2015-10-09	13.37	13.50	13.01	13.19	289754
2015-10-12	13.07	13.18	12.87	13.04	206165
2015-10-13	12.85	12.96	12.48	12.56	434585
2015-10-14	12.68	12.84	12.32	12.70	548879
2015-10-15	12.83	13.19	12.78	13.15	478663
2015-10-16	13.05	13.19	12.82	12.90	166501
2015-10-19	12.89	13.04	12.65	12.86	221772
2015-10-20	13.42	13.73	13.33	13.63	673844
2015-10-21	13.78	14.04	13.46	13.63	602355
2015-10-22	13.87	13.94	13.45	13.70	541670
2015-10-23	13.88	14.08	13.45	13.79	545978
2015-10-26	13.65	13.71	13.28	13.58	450750
2015-10-27	13.59	13.63	13.26	13.42	420173
2015-10-28	13.40	14.20	13.40	14.06	404011
2015-10-29	13.90	13.91	13.60	13.64	456487
2015-10-30	13.54	13.66	13.32	13.36	311872
2015-11-02	13.55	13.78	13.28	13.70	379708
2015-11-03	13.60	13.86	13.57	13.74	173390
2015-11-04	13.76	13.97	13.71	13.87	336026
2015-11-05	13.84	13.88	13.43	13.58	202286
2015-11-06	13.78	14.49	13.73	14.40	782028
2015-11-09	14.20	14.35	14.04	14.17	468762
2015-11-10	14.26	14.70	14.15	14.40	647092
2015-11-11	14.52	15.70	14.40	15.25	1875194
2015-11-12	15.10	15.13	14.78	15.06	520208
2015-11-13	15.00	15.14	14.73	14.89	488841
2015-11-16	14.76	14.99	14.67	14.92	391289
2015-11-17	15.10	15.38	15.08	15.35	499046
2015-11-18	15.96	16.60	15.80	16.26	1473523
2015-11-19	15.97	16.10	15.60	15.88	442712
2015-11-20	15.97	16.15	15.88	16.00	425834
2015-11-23	15.78	15.90	15.72	15.81	565297
2015-11-24	15.48	15.83	15.41	15.69	529137
2015-11-25	15.75	16.36	15.73	16.19	528239
2015-11-27	16.02	16.18	15.95	15.97	138637
2015-11-30	15.84	15.98	15.79	15.82	446047
2015-12-01	15.91	16.10	15.78	15.90	216427
2015-12-02	15.90	16.04	15.74	15.79	343905
2015-12-03	15.92	15.94	15.35	15.42	290821
2015-12-04	15.36	16.04	15.36	15.88	226306
2015-12-07	15.64	15.72	15.46	15.66	405598
2015-12-08	15.32	15.87	15.16	15.65	383607
2015-12-09	15.65	15.83	15.25	15.42	250892
2015-12-10	15.49	15.68	15.45	15.47	151071
2015-12-11	15.31	15.36	15.00	15.02	378079
2015-12-14	14.65	14.77	13.88	14.21	1128351
2015-12-15	14.84	14.90	14.64	14.78	702209
2015-12-16	15.00	15.16	14.84	15.10	484228
2015-12-17	15.41	15.73	15.32	15.42	652542
2015-12-18	15.35	15.43	14.94	14.95	315580
2015-12-21	15.12	15.23	14.85	15.13	400584
2015-12-22	15.04	15.11	14.87	14.98	216697
2015-12-23	14.97	15.24	14.94	15.03	228743
2015-12-24	14.97	15.14	14.92	15.03	189573
2015-12-28	14.80	15.11	14.72	14.99	254608
2015-12-29	15.01	15.04	14.73	14.88	401949
2015-12-30	14.71	14.72	14.43	14.45	358352
2015-12-31	14.42	14.50	14.05	14.06	417434
2016-01-04	13.80	13.84	13.51	13.78	469816
2016-01-05	14.17	14.50	13.67	13.80	605333
2016-01-06	13.64	13.67	13.02	13.20	767239
2016-01-07	13.03	13.06	12.55	12.77	786622
2016-01-08	13.00	13.21	12.51	12.58	527221
2016-01-11	13.11	13.15	12.60	12.75	844609
2016-01-12	13.19	13.25	12.62	13.24	799075
2016-01-13	13.08	13.12	12.35	12.47	1135550
2016-01-14	12.43	12.66	10.66	11.24	5434836
2016-01-15	10.70	11.65	10.36	11.50	1812737
2016-01-19	12.01	12.14	11.81	12.07	1205790
2016-01-20	11.60	11.68	11.12	11.53	836920
2016-01-21	11.64	12.12	11.56	11.86	652948
2016-01-22	12.35	12.60	11.94	11.99	913808
2016-01-25	12.28	12.31	11.91	11.98	542801
2016-01-26	12.12	12.12	11.80	11.93	329192
2016-01-27	11.93	12.02	11.75	11.93	531340
2016-01-28	12.30	12.63	12.18	12.36	787664
2016-01-29	12.26	12.73	12.25	12.57	346702
2016-02-01	12.50	12.58	12.33	12.53	284334
2016-02-02	12.52	12.53	12.11	12.25	355871
2016-02-03	12.42	12.54	12.12	12.50	720665
2016-02-04	12.52	12.95	12.51	12.91	505725
2016-02-05	12.78	12.91	12.50	12.54	476221
2016-02-08	12.24	12.27	11.78	12.09	435953
2016-02-09	11.83	12.18	11.63	11.91	243185
2016-02-10	12.01	12.01	11.45	11.49	451722
2016-02-11	11.27	11.44	11.07	11.23	279553
2016-02-12	11.40	11.59	11.04	11.41	192197
2016-02-16	11.68	12.06	11.64	12.02	243824
2016-02-17	12.08	12.65	12.05	12.62	368692
2016-02-18	12.47	12.59	12.26	12.54	249413
2016-02-19	12.39	12.70	12.28	12.50	125211
2016-02-22	12.50	12.78	12.50	12.71	276372
2016-02-23	13.04	13.46	13.00	13.39	567977
2016-02-24	13.45	13.76	12.81	13.67	814584
2016-02-25	13.51	13.80	13.27	13.75	384432
2016-02-26	13.90	13.93	13.65	13.65	198816
2016-02-29	13.53	13.87	13.44	13.61	298799
2016-03-01	13.61	13.70	13.46	13.61	328822
2016-03-02	13.52	13.72	13.37	13.60	300566
2016-03-03	13.42	13.49	12.95	13.17	373988
2016-03-04	13.24	13.86	13.14	13.57	610230
2016-03-07	13.38	13.78	13.34	13.66	322445
2016-03-08	13.05	13.20	12.78	12.99	741900
2016-03-09	13.08	13.38	12.99	12.99	298078
2016-03-10	13.28	13.43	12.76	12.89	514246
2016-03-11	12.95	13.35	12.95	13.29	276741
2016-03-14	13.16	13.33	12.92	13.04	248523
2016-03-15	12.95	12.95	12.50	12.52	555805
2016-03-16	12.56	12.95	12.46	12.87	404734
2016-03-17	12.82	12.88	12.50	12.71	410134
2016-03-18	12.69	12.94	12.64	12.82	218226
2016-03-21	12.66	12.69	12.33	12.44	271182
2016-03-22	12.31	12.35	11.69	11.83	1352750
2016-03-23	11.93	11.96	11.64	11.81	724261
2016-03-24	11.69	12.02	11.50	11.84	557878
2016-03-28	11.84	11.92	11.66	11.67	60414
2016-03-29	11.65	12.03	11.55	11.63	744681
2016-03-30	12.30	12.59	12.30	12.49	561117
2016-03-31	12.38	12.41	12.02	12.12	562450
2016-04-01	12.01	12.23	11.82	12.06	450998
2016-04-04	12.13	12.40	12.03	12.06	315906
2016-04-05	11.98	12.03	11.63	11.70	475810
2016-04-06	11.83	11.84	11.51	11.73	371943
2016-04-07	11.70	11.73	11.52	11.59	297452
2016-04-08	11.64	11.76	11.45	11.53	215384
2016-04-11	11.65	11.85	11.43	11.48	337505
2016-04-12	11.56	11.56	11.13	11.27	531137
2016-04-13	11.12	11.72	11.06	11.65	725378
2016-04-14	11.60	11.75	11.34	11.53	235827
2016-04-15	11.48	11.58	11.33	11.37	178325
2016-04-18	11.37	11.47	11.26	11.40	176836
2016-04-19	11.44	11.54	11.27	11.43	330722
2016-04-20	11.95	12.07	11.77	12.01	768724
2016-04-21	12.20	12.31	12.07	12.12	405535
2016-04-22	12.11	12.52	12.11	12.42	306577
2016-04-25	12.16	12.43	12.11	12.15	332147
2016-04-26	12.17	12.34	12.11	12.17	153817
2016-04-27	12.05	12.28	12.01	12.17	157638
2016-04-28	12.13	12.42	12.02	12.08	229181
2016-04-29	12.08	12.08	11.56	11.69	655519
2016-05-02	11.75	11.77	11.50	11.72	323217
2016-05-03	11.61	11.63	11.40	11.53	214502
2016-05-04	11.43	11.44	11.25	11.25	329969
2016-05-05	11.33	11.73	11.33	11.56	391679
2016-05-06	11.61	11.81	11.39	11.76	372167
2016-05-09	12.44	12.58	12.06	12.51	795643
2016-05-10	12.44	12.46	11.80	11.88	643279
2016-05-11	11.81	11.81	11.21	11.31	719422
2016-05-12	11.33	11.43	11.04	11.05	405898
2016-05-13	11.07	11.37	11.03	11.27	313694
2016-05-16	11.27	11.39	11.26	11.38	267387
2016-05-17	11.66	11.70	11.31	11.41	314593
2016-05-18	11.34	11.56	11.29	11.47	155982
2016-05-19	11.36	11.44	11.21	11.37	343561
2016-05-20	11.43	11.86	11.43	11.75	289300
2016-05-23	12.01	12.45	12.01	12.33	584021
2016-05-24	12.50	12.78	12.42	12.75	457519
2016-05-25	12.77	12.89	12.51	12.81	410793
2016-05-26	12.72	12.78	12.56	12.70	160765
2016-05-27	12.62	12.71	12.47	12.60	177788
2016-05-31	12.90	13.50	12.88	13.36	671665
2016-06-01	13.42	13.59	13.28	13.46	449202
2016-06-02	13.32	13.38	13.13	13.20	439014
2016-06-03	13.20	13.22	13.02	13.05	140537
2016-06-06	13.08	13.10	12.89	12.91	219073
2016-06-07	12.88	12.96	12.81	12.91	208704
2016-06-08	12.93	13.04	12.75	12.80	476763
2016-06-09	13.01	13.28	12.84	12.85	464522
2016-06-10	12.74	12.79	12.42	12.47	206990
2016-06-13	12.35	12.51	12.14	12.22	439428
2016-06-14	12.19	12.47	12.15	12.42	310183
2016-06-15	12.38	12.59	12.25	12.45	252932
2016-06-16	12.18	12.26	11.87	12.22	338572
2016-06-17	12.19	12.32	11.96	11.96	112756
2016-06-20	12.09	12.34	12.06	12.09	241831
2016-06-21	12.10	12.28	12.00	12.25	329980
2016-06-22	12.26	12.57	12.24	12.42	507209
2016-06-23	12.55	12.58	12.31	12.48	347102
2016-06-24	11.86	12.28	11.66	12.01	694078
2016-06-27	11.82	11.83	11.25	11.32	552518
2016-06-28	11.66	11.84	11.55	11.74	259337
2016-06-29	11.87	12.11	11.84	11.92	691673
2016-06-30	11.87	12.44	11.85	12.42	473797
2016-07-01	12.30	12.52	12.30	12.40	239258
2016-07-05	12.21	12.28	11.93	11.98	255193
2016-07-06	11.80	12.09	11.74	11.93	230030
2016-07-07	11.98	12.18	11.96	12.09	137902
2016-07-08	12.34	12.60	12.25	12.48	223580
2016-07-11	12.41	12.83	12.41	12.73	317886
2016-07-12	12.74	12.95	12.72	12.82	237989
2016-07-13	12.78	13.06	12.73	12.87	243740
2016-07-14	12.89	13.10	12.84	13.07	247191
2016-07-15	13.06	13.06	12.93	13.00	123977
2016-07-18	13.01	13.42	13.01	13.40	475472
2016-07-19	12.88	13.06	12.65	12.68	1715838
2016-07-20	12.85	13.14	12.81	13.04	564055
2016-07-21	13.03	13.03	12.75	12.86	468276
2016-07-22	12.80	13.01	12.73	12.92	139379
2016-07-25	12.97	13.31	12.94	13.26	437225
2016-07-26	13.27	13.58	13.26	13.46	359679
2016-07-27	13.60	13.70	13.27	13.36	687643
2016-07-28	13.55	13.64	13.34	13.64	439111
2016-07-29	13.67	13.71	13.38	13.48	234007
2016-08-01	13.60	13.80	13.55	13.79	442131
2016-08-02	13.53	13.71	13.46	13.50	330852
2016-08-03	13.51	13.80	13.50	13.69	455079
2016-08-04	14.37	16.00	14.31	15.28	2898390
2016-08-05	15.18	15.46	14.94	15.19	803472
2016-08-08	15.03	15.36	15.01	15.14	589596
2016-08-09	15.11	15.41	15.08	15.20	956905
2016-08-10	15.12	15.14	14.87	14.92	621972
2016-08-11	14.79	15.04	14.77	14.98	510030
2016-08-12	15.00	15.07	14.80	14.98	315709
2016-08-15	14.90	15.09	14.86	14.97	403217
2016-08-16	14.93	15.22	14.93	15.08	556637
2016-08-17	15.05	15.13	15.00	15.04	280506
2016-08-18	15.13	15.18	15.00	15.12	394876
2016-08-19	15.02	15.17	15.02	15.13	362181
2016-08-22	15.16	15.29	15.15	15.25	937571
2016-08-23	15.55	15.60	15.34	15.45	580812
2016-08-24	15.62	15.63	15.32	15.37	569707
2016-08-25	15.45	15.46	15.18	15.34	537324
2016-08-26	15.39	15.46	15.21	15.34	238577
2016-08-29	15.49	15.49	15.38	15.41	354276
2016-08-30	15.50	15.57	15.41	15.54	282330
2016-08-31	15.64	15.69	15.50	15.67	459030
2016-09-01	15.65	16.13	15.63	15.98	890699
2016-09-02	16.06	16.06	15.83	15.98	412626
2016-09-06	16.00	16.01	15.74	15.83	959430
2016-09-07	15.90	15.90	15.63	15.70	343823
2016-09-08	15.70	15.75	15.44	15.69	538531
2016-09-09	15.65	15.65	15.00	15.18	1682360
2016-09-12	14.97	15.39	14.91	15.30	634799
2016-09-13	15.21	15.23	14.86	14.94	555325
2016-09-14	15.05	15.10	14.86	15.07	313528
2016-09-15	15.10	15.25	15.07	15.18	454985
2016-09-16	15.23	15.40	15.01	15.10	337655
2016-09-19	15.23	15.31	14.83	15.02	605899
2016-09-20	15.07	15.12	14.92	15.01	314071
2016-09-21	15.09	15.22	15.06	15.20	393622
2016-09-22	15.30	15.44	15.29	15.37	213743
2016-09-23	15.27	15.62	15.26	15.31	358414
2016-09-26	15.19	15.27	14.95	15.02	395105
2016-09-27	15.11	15.39	14.98	15.34	1117379
2016-09-28	15.05	15.18	14.87	14.97	2037651
2016-09-29	14.93	15.13	14.89	14.96	524612
2016-09-30	14.96	15.29	14.85	15.18	542629
2016-10-03	15.20	15.32	15.04	15.16	313071
2016-10-04	15.23	15.70	15.23	15.55	1021893
2016-10-05	15.49	15.81	15.42	15.64	2027813
2016-10-06	15.64	16.22	15.62	16.13	1426704
2016-10-07	16.20	16.26	15.96	16.17	848830
2016-10-10	16.40	16.48	16.15	16.17	326082
2016-10-11	16.14	16.23	15.73	15.90	598183
2016-10-12	15.95	16.06	15.74	15.99	438459
2016-10-13	15.79	15.84	15.58	15.82	607376
2016-10-14	15.86	16.09	15.81	15.85	288180
2016-10-17	15.87	16.07	15.83	15.95	434987
2016-10-18	16.06	16.10	15.87	15.90	574797
2016-10-19	15.88	15.98	15.73	15.86	234955
2016-10-20	15.79	15.94	15.68	15.87	224000
2016-10-21	15.83	15.92	15.71	15.86	380275
2016-10-24	15.92	16.43	15.92	16.23	936927
2016-10-25	16.17	16.19	15.78	15.92	412796
2016-10-26	15.96	16.03	15.82	15.84	227712
2016-10-27	15.91	16.01	15.75	15.83	282252
2016-10-28	15.85	15.99	15.57	15.65	221341
2016-10-31	15.60	15.64	15.30	15.55	433455
2016-11-01	15.54	15.73	15.32	15.54	505116
2016-11-02	15.42	15.63	15.35	15.44	395391
2016-11-03	15.42	15.49	15.27	15.44	368661
2016-11-04	15.36	15.56	15.22	15.43	392783
2016-11-07	15.62	15.96	15.59	15.80	389604
2016-11-08	15.71	15.90	15.70	15.81	317723
2016-11-09	15.55	15.87	15.43	15.77	976414
2016-11-10	15.71	15.92	15.30	15.54	630233
2016-11-11	15.57	16.13	15.57	16.09	531840
2016-11-14	16.22	16.66	16.12	16.57	898952
2016-11-15	17.20	17.76	17.04	17.52	2389164
2016-11-16	17.16	17.68	17.14	17.50	1087681
2016-11-17	17.40	18.45	17.35	18.16	1588620
2016-11-18	18.00	18.23	17.81	18.00	1026653
2016-11-21	18.03	18.33	18.03	18.23	638217
2016-11-22	18.10	18.53	18.08	18.34	953707
2016-11-23	18.30	18.61	18.15	18.41	555068
2016-11-25	18.31	18.38	18.22	18.27	217433
2016-11-28	18.12	18.20	17.93	18.04	780809
2016-11-29	17.94	18.17	17.93	18.07	499593
2016-11-30	18.01	18.07	17.85	17.96	469515
2016-12-01	17.78	17.90	17.36	17.58	1415636
2016-12-02	17.60	17.95	17.51	17.60	748682
2016-12-05	17.83	18.02	17.75	18.00	607892
2016-12-06	18.23	18.50	18.17	18.35	1015924
2016-12-07	18.36	18.67	18.27	18.59	862269
2016-12-08	18.67	19.06	18.53	19.03	1271366
2016-12-09	19.21	19.27	18.96	19.03	937889
2016-12-12	18.71	18.90	18.38	18.61	888632
2016-12-13	18.80	19.05	18.75	19.02	1036089
2016-12-14	18.81	18.98	18.81	18.84	562804
2016-12-15	18.81	19.10	18.74	19.03	551679
2016-12-16	19.13	19.24	19.00	19.02	793828
2016-12-19	19.23	20.04	19.20	19.80	2033773
2016-12-20	19.73	19.79	19.57	19.70	1140360
2016-12-21	19.65	19.79	19.62	19.65	478089
2016-12-22	19.77	19.77	19.36	19.44	545483
2016-12-23	19.40	19.53	19.30	19.50	464602
2016-12-27	19.41	19.61	19.40	19.51	525214
2016-12-28	19.50	19.58	19.09	19.14	450405
2016-12-29	19.13	19.31	19.05	19.18	317168
2016-12-30	19.32	19.36	18.98	19.03	455451
2017-01-03	19.25	19.39	19.02	19.16	745048
2017-01-04	19.18	19.55	19.17	19.47	424826
2017-01-05	19.56	19.61	19.17	19.34	364820
2017-01-06	19.31	19.54	19.25	19.38	316879
2017-01-09	19.21	19.70	19.19	19.65	518706
2017-01-10	19.68	20.24	19.68	20.09	1306527
2017-01-11	20.03	20.41	19.92	20.37	817755
2017-01-12	20.38	20.38	20.05	20.26	689951
2017-01-13	20.34	20.60	20.28	20.39	732772
2017-01-17	20.31	20.33	20.03	20.11	537602
2017-01-18	20.05	20.35	20.02	20.23	658229
2017-01-19	20.08	20.25	19.92	20.12	920290
2017-01-20	20.29	20.63	20.29	20.36	826414
2017-01-23	20.18	20.33	19.97	20.29	764574
2017-01-24	20.43	20.85	20.36	20.81	933036
2017-01-25	20.98	21.48	20.97	21.44	1211804
2017-01-26	21.34	21.43	21.11	21.35	412470
2017-01-27	21.35	21.50	21.29	21.45	392397
2017-01-30	21.26	21.39	20.97	21.34	550968
2017-01-31	21.38	21.39	21.10	21.21	521894
2017-02-01	21.54	21.66	21.26	21.63	679198
2017-02-02	21.46	21.63	21.34	21.44	712740
2017-02-03	21.64	21.83	21.53	21.69	637783
2017-02-06	21.76	22.06	21.69	21.85	1769652
2017-02-07	21.96	22.05	21.69	21.79	895044
2017-02-08	21.84	21.85	21.52	21.54	860879
2017-02-09	21.63	22.20	21.59	22.04	901222
2017-02-10	22.13	22.25	21.84	22.07	953315
2017-02-13	22.91	23.00	22.03	22.56	3339996
2017-02-14	22.66	22.77	22.06	22.16	1540062
2017-02-15	21.98	22.23	21.66	21.82	1336601
2017-02-16	21.80	22.16	21.79	21.97	627216
2017-02-17	21.93	22.75	21.66	22.62	1386193
2017-02-21	23.10	23.12	22.90	23.06	1034025
2017-02-22	23.13	23.15	22.91	23.05	654208
2017-02-23	23.19	23.19	22.84	22.95	528728
2017-02-24	22.80	23.10	22.71	23.09	583281
2017-02-27	23.24	23.24	22.91	23.12	438819
2017-02-28	23.36	23.36	22.89	22.95	619994
2017-03-01	23.26	23.49	23.04	23.42	633061
2017-03-02	23.44	23.50	23.23	23.26	406546
2017-03-03	23.08	23.23	22.94	23.10	356540
2017-03-06	23.07	23.26	22.99	23.21	362452
2017-03-07	23.23	23.39	23.15	23.28	365642
2017-03-08	23.40	23.41	23.11	23.18	460220
2017-03-09	23.01	23.08	22.65	22.96	711539
2017-03-10	23.05	23.39	22.90	23.06	226376
2017-03-13	23.12	23.20	22.98	23.00	554082
2017-03-14	22.77	22.82	22.35	22.48	772963
2017-03-15	22.62	23.15	22.53	23.08	2165120
2017-03-16	23.08	23.10	22.71	22.73	478809
2017-03-17	22.75	23.01	22.73	22.92	411999
2017-03-20	23.18	23.56	23.12	23.33	585624
2017-03-21	23.57	23.65	22.68	22.72	682673
2017-03-22	22.71	23.03	22.70	22.96	341014
2017-03-23	23.05	23.09	22.88	22.91	332498
2017-03-24	23.00	23.23	22.94	23.05	372274
2017-03-27	22.86	23.17	22.55	23.06	360226
2017-03-28	23.00	23.34	22.88	23.16	426919
2017-03-29	23.10	23.19	23.01	23.09	254731
2017-03-30	22.91	23.32	22.91	23.26	345757
2017-03-31	23.30	23.30	23.05	23.05	248816
2017-04-03	23.16	23.20	22.64	22.67	449478
2017-04-04	22.57	22.67	22.33	22.61	567516
2017-04-05	22.55	22.77	22.35	22.35	424031
2017-04-06	22.39	22.54	22.16	22.48	390548
2017-04-07	22.45	22.56	22.34	22.34	312296
2017-04-10	22.34	22.57	22.03	22.03	320801
2017-04-11	22.00	22.08	21.19	21.63	946325
2017-04-12	21.61	21.62	21.13	21.21	517743
2017-04-13	21.06	21.36	20.78	20.80	617025
2017-04-17	20.69	21.11	20.60	21.00	402642
2017-04-18	20.96	21.06	20.84	20.99	217036
2017-04-19	21.19	21.41	21.13	21.27	510331
2017-04-20	21.47	21.72	21.31	21.66	269147
2017-04-21	21.66	21.66	21.41	21.52	277707
2017-04-24	21.98	22.12	21.89	22.11	254193
2017-04-25	22.19	22.33	22.19	22.21	207721
2017-04-26	22.24	22.28	21.79	21.91	575685
2017-04-27	21.80	22.07	21.76	22.06	443158
2017-04-28	22.02	22.02	21.43	21.52	446035
2017-05-01	21.97	21.98	21.58	21.74	831691
2017-05-02	21.80	21.85	21.06	21.26	658693
2017-05-03	21.35	21.44	21.10	21.26	474483
2017-05-04	21.40	21.42	21.13	21.33	392117
2017-05-05	21.40	21.40	21.10	21.35	1159585
2017-05-08	22.66	24.80	22.51	24.00	3846181
2017-05-09	24.06	25.01	24.01	24.66	1747757
2017-05-10	24.47	24.86	24.47	24.62	886529
2017-05-11	24.50	25.00	24.48	24.86	773250
2017-05-12	24.88	24.99	24.57	24.61	270310
2017-05-15	24.61	24.99	24.61	24.85	588970
2017-05-16	24.96	25.00	24.67	24.96	701643
2017-05-17	24.59	24.73	23.90	23.92	701817
2017-05-18	23.90	24.78	23.88	24.72	685744
2017-05-19	24.88	25.40	24.76	25.25	936744
2017-05-22	25.43	25.65	25.15	25.19	596820
2017-05-23	25.17	25.28	24.93	25.00	451760
2017-05-24	25.00	25.60	24.98	25.49	761810
2017-05-25	25.59	25.89	25.47	25.61	602558
2017-05-26	25.60	25.69	25.43	25.49	267477
2017-05-30	25.55	25.70	25.36	25.42	362429
2017-05-31	25.51	25.53	24.98	25.36	236556
2017-06-01	25.45	25.45	25.05	25.32	287037
2017-06-02	25.41	25.65	25.23	25.59	611836
2017-06-05	25.31	25.59	25.29	25.36	425654
2017-06-06	25.25	25.55	25.24	25.31	346820
2017-06-07	25.27	25.50	24.97	25.23	327996
2017-06-08	25.38	25.49	25.24	25.45	364040
2017-06-09	25.64	25.88	24.44	24.92	1108416
2017-06-12	24.74	24.78	23.85	24.33	1042478
2017-06-13	24.58	24.96	24.31	24.44	565441
2017-06-14	24.70	24.70	24.10	24.30	322559
2017-06-15	23.81	23.99	23.75	23.91	443630
2017-06-16	23.90	24.21	23.80	23.93	377078
2017-06-19	24.29	24.49	24.07	24.38	437588
2017-06-20	24.38	24.41	23.70	23.80	625265
2017-06-21	23.87	24.16	23.80	24.06	677588
2017-06-22	24.24	24.70	24.15	24.47	533362
2017-06-23	24.48	24.84	24.37	24.80	319967
2017-06-26	25.00	25.19	24.37	24.54	368845
2017-06-27	24.60	24.77	24.20	24.21	434198
2017-06-28	24.47	24.69	24.18	24.64	383560
2017-06-29	24.45	24.56	23.62	24.07	681606
2017-06-30	24.14	24.14	23.77	23.85	381250
2017-07-03	24.28	24.31	23.38	23.60	422070
2017-07-05	23.77	23.95	23.41	23.85	376178
2017-07-06	23.74	24.02	23.56	23.82	308308
2017-07-07	23.86	24.32	23.86	24.26	261835
2017-07-10	24.44	24.59	24.23	24.31	1190639
2017-07-11	24.24	24.39	24.03	24.23	293579
2017-07-12	24.57	25.39	24.51	25.26	1861076
2017-07-13	25.37	25.76	25.16	25.63	902582
2017-07-14	25.54	26.41	25.37	26.27	4446209
2017-07-17	26.37	26.71	26.29	26.53	1223692
2017-07-18	26.69	27.33	26.60	27.21	1178505
2017-07-19	27.23	27.51	27.08	27.36	805187
2017-07-20	27.56	27.60	27.24	27.39	494674
2017-07-21	27.46	27.48	26.51	27.05	669492
2017-07-24	27.00	27.15	26.73	26.84	2556279
2017-07-25	27.03	27.09	26.71	26.87	711479
2017-07-26	27.08	27.22	26.97	27.15	444381
2017-07-27	27.44	27.57	26.42	26.81	447233
2017-07-28	26.59	26.97	26.51	26.57	2155304
2017-07-31	26.83	26.90	26.12	26.15	573163
2017-08-01	26.17	26.33	26.01	26.26	409368
2017-08-02	26.55	26.67	25.52	25.67	882192
2017-08-03	25.95	25.95	24.19	24.39	1732732
2017-08-04	24.33	24.75	24.13	24.48	1052314
2017-08-07	24.81	25.46	24.77	25.18	709853
2017-08-08	25.57	25.75	25.29	25.50	636949
2017-08-09	25.94	26.42	25.82	25.98	1004908
2017-08-10	25.49	25.49	24.55	24.76	1002846
2017-08-11	24.72	25.05	24.51	24.81	538707
2017-08-14	26.13	26.57	25.68	25.92	1222381
2017-08-15	26.08	26.13	25.31	25.51	428534
2017-08-16	25.52	25.59	25.24	25.47	493099
2017-08-17	25.37	25.68	25.05	25.06	399957
2017-08-18	25.03	25.27	24.75	25.02	355912
2017-08-21	26.68	26.87	26.11	26.42	1766855
2017-08-22	26.98	27.24	26.70	27.12	1068061
2017-08-23	27.23	28.30	27.23	28.07	1270759
2017-08-24	28.31	28.39	27.78	27.92	578122
2017-08-25	27.99	27.99	27.37	27.60	556520
2017-08-28	27.85	28.16	27.71	28.06	630586
2017-08-29	27.56	28.20	27.56	28.13	650755
2017-08-30	28.40	29.25	28.40	29.07	1593715
2017-08-31	29.19	30.27	29.15	30.21	1546042
2017-09-01	30.22	30.44	29.64	29.96	782297
2017-09-05	29.81	30.01	28.91	29.57	732797
2017-09-06	29.54	29.69	29.03	29.21	490058
2017-09-07	29.34	29.40	28.92	29.04	532828
2017-09-08	28.95	29.11	28.51	28.60	481537
2017-09-11	29.22	29.44	29.03	29.19	582886
2017-09-12	29.01	29.04	28.60	29.00	559502
2017-09-13	28.98	29.18	28.79	29.09	386495
2017-09-14	30.05	30.31	29.72	30.14	973950
2017-09-15	30.14	30.30	29.90	30.02	583693
2017-09-18	30.38	30.48	30.07	30.18	606755
2017-09-19	30.34	30.54	30.02	30.10	328504
2017-09-20	30.07	30.10	29.17	29.59	319632
2017-09-21	29.48	29.79	29.19	29.66	238673
2017-09-22	29.47	29.92	29.47	29.90	249337
2017-09-25	29.69	29.74	28.63	29.04	606292
2017-09-26	30.16	30.33	29.35	29.87	942969
2017-09-27	30.15	30.91	29.86	30.61	993255
2017-09-28	30.86	30.89	30.51	30.77	437816
2017-09-29	30.74	30.84	30.54	30.75	329170
2017-10-02	31.29	32.33	31.17	31.55	880734
2017-10-03	31.54	31.55	30.96	31.15	522845
2017-10-04	31.06	31.37	30.78	31.32	302082
2017-10-05	31.46	31.52	31.17	31.32	179608
2017-10-06	31.17	31.51	31.09	31.20	209830
2017-10-09	31.47	31.72	31.42	31.60	345881
2017-10-10	31.64	31.74	31.14	31.38	706578
2017-10-11	31.51	31.51	31.09	31.23	1025493
2017-10-12	31.22	31.33	30.92	30.99	214024
2017-10-13	31.05	31.08	30.78	31.03	306612
2017-10-16	31.20	31.38	30.89	31.12	552804
2017-10-17	31.14	31.61	31.00	31.61	1628591
2017-10-18	31.95	31.98	31.34	31.73	488922
2017-10-19	31.46	31.46	30.40	31.23	425511
2017-10-20	31.49	31.75	31.36	31.50	369223
2017-10-23	31.57	31.64	31.23	31.43	649154
2017-10-24	31.68	32.58	31.65	32.52	563517
2017-10-25	32.34	32.60	31.88	32.27	574062
2017-10-26	32.25	32.55	32.17	32.45	571499
2017-10-27	32.75	33.13	32.53	32.63	544858
2017-10-30	32.44	32.98	32.23	32.44	575345
2017-10-31	32.72	33.30	32.72	33.06	537869
2017-11-01	33.27	33.36	32.41	32.78	405868
2017-11-02	32.59	32.68	32.16	32.39	515209
2017-11-03	32.56	32.69	32.25	32.45	382136
2017-11-06	32.63	33.18	32.54	33.15	952878
2017-11-07	31.99	32.42	31.11	32.19	1169823
2017-11-08	32.71	34.20	32.71	33.87	962551
2017-11-09	32.83	33.47	32.31	33.24	691514
2017-11-10	33.23	33.66	32.98	33.51	957054
2017-11-13	32.98	34.02	32.84	33.88	637342
2017-11-14	33.81	34.25	33.72	33.92	409992
2017-11-15	33.77	34.37	33.51	34.04	556206
2017-11-16	34.39	34.96	34.33	34.80	609920
2017-11-17	34.81	35.00	34.58	34.59	282178
2017-11-20	34.70	34.87	34.31	34.55	493230
2017-11-21	34.77	35.43	34.72	35.28	431534
2017-11-22	35.40	35.51	35.08	35.16	337557
2017-11-24	35.33	35.56	35.18	35.45	112282
2017-11-27	35.63	35.65	35.16	35.26	413034
2017-11-28	35.33	35.34	35.05	35.19	237872
2017-11-29	35.04	35.04	32.66	34.48	1478570
2017-11-30	35.50	36.69	35.11	35.21	1258002
2017-12-01	35.13	35.20	33.52	34.91	1142540
2017-12-04	35.53	35.65	33.75	34.27	716414
2017-12-05	34.20	34.80	33.84	34.21	447292
2017-12-06	34.00	34.07	32.70	33.39	892852
2017-12-07	33.62	33.90	33.35	33.41	502819
2017-12-08	33.67	33.98	33.21	33.25	283317
2017-12-11	33.44	33.65	33.08	33.38	391195
2017-12-12	33.49	33.60	33.04	33.15	384553
2017-12-13	33.30	33.52	33.13	33.25	294108
2017-12-14	33.05	33.68	33.04	33.46	353380
2017-12-15	33.54	33.99	33.14	33.73	394762
2017-12-18	34.11	34.43	33.99	34.35	590685
2017-12-19	34.24	34.31	33.56	33.81	416177
2017-12-20	34.19	34.48	33.99	34.27	304790
2017-12-21	34.42	34.45	34.02	34.07	194288
2017-12-22	34.06	34.14	33.69	34.13	177883
2017-12-26	33.98	34.13	33.73	33.95	258563
2017-12-27	34.06	34.57	34.02	34.27	289302
2017-12-28	34.36	34.59	34.18	34.31	271657
2017-12-29	34.39	34.55	33.98	34.08	237443
2018-01-02	34.55	34.58	34.25	34.50	532561
2018-01-03	34.74	35.45	34.71	35.28	449412
2018-01-04	35.54	35.64	35.16	35.23	432330
2018-01-05	35.30	35.79	35.30	35.67	274107
2018-01-08	35.60	36.08	35.53	35.95	270402
2018-01-09	35.85	35.93	35.41	35.55	226930
2018-01-10	35.25	35.30	34.48	34.83	398215
2018-01-11	34.93	35.00	34.58	34.78	257578
2018-01-12	34.80	35.05	34.71	34.97	252815
2018-01-16	34.66	34.75	33.29	33.67	855212
2018-01-17	33.30	34.30	33.01	34.09	604186
2018-01-18	33.79	34.35	33.76	33.97	435962
2018-01-19	33.97	34.07	33.68	33.78	313378
2018-01-22	33.79	34.28	33.73	34.24	396775
2018-01-23	34.45	34.70	34.18	34.41	409089
2018-01-24	34.52	34.52	33.32	33.72	870493
2018-01-25	34.04	34.25	33.63	33.81	404166
2018-01-26	33.84	34.85	33.84	34.80	694494
2018-01-29	34.64	35.18	34.56	35.02	592866
2018-01-30	34.71	35.14	34.58	34.89	432381
2018-01-31	35.12	35.40	34.39	34.74	653237
2018-02-01	34.35	34.56	33.33	33.44	731037
2018-02-02	33.04	33.23	31.16	32.22	1004635
2018-02-05	32.00	32.65	31.12	31.48	828626
2018-02-06	30.81	32.64	30.50	32.57	676652
2018-02-07	32.13	32.83	31.62	31.96	1014119
2018-02-08	31.78	31.93	30.85	31.49	980795
2018-02-09	31.71	32.43	30.85	31.67	551965
2018-02-12	32.05	32.54	31.84	32.41	495595
2018-02-13	31.86	32.51	31.75	32.38	299961
2018-02-14	32.00	32.55	31.92	32.40	401845
2018-02-15	32.73	33.39	32.55	33.36	649183
2018-02-16	33.32	33.44	32.76	33.27	451622
2018-02-20	33.00	34.28	32.97	33.85	826831
2018-02-21	34.10	34.24	33.55	33.57	715789
2018-02-22	31.20	31.90	30.06	30.16	3412060
2018-02-23	30.50	30.55	29.37	29.94	2723387
2018-02-26	30.59	30.74	30.21	30.36	1145777
2018-02-27	30.30	30.39	29.45	29.46	662524
2018-02-28	29.65	29.70	28.95	29.02	534781
2018-03-01	28.96	29.26	28.11	28.40	647237
2018-03-02	28.42	29.32	28.14	29.25	501315
2018-03-05	29.29	29.58	29.09	29.31	780467
2018-03-06	29.58	30.05	29.33	29.62	581893
2018-03-07	29.20	29.37	28.84	29.11	565294
2018-03-08	28.94	29.04	28.37	28.81	980444
2018-03-09	28.81	29.85	28.81	29.74	498915
2018-03-12	29.97	30.30	29.83	29.94	596134
2018-03-13	30.26	30.37	29.33	29.46	420998
2018-03-14	29.67	29.68	29.32	29.48	543267
2018-03-15	29.88	30.39	29.69	29.83	460880
2018-03-16	29.71	30.28	29.67	30.05	388613
2018-03-19	29.48	29.89	29.26	29.71	538910
2018-03-20	29.57	30.04	29.50	29.98	493844
2018-03-21	29.87	30.11	29.76	29.80	343980
2018-03-22	29.14	29.40	28.60	28.61	410936
2018-03-23	28.60	28.82	28.29	28.29	362776
2018-03-26	28.30	28.73	28.17	28.72	367630
2018-03-27	28.56	28.57	27.07	27.23	811513
2018-03-28	26.92	27.08	26.52	26.62	1119148
2018-03-29	26.63	27.15	26.52	26.91	376041
2018-04-02	26.65	26.88	26.28	26.75	555916
2018-04-03	26.85	27.46	26.80	27.20	513283
2018-04-04	26.20	27.18	26.00	27.13	794412
2018-04-05	27.25	27.50	27.08	27.25	399833
2018-04-06	27.07	27.32	26.49	26.57	504491
2018-04-09	26.65	27.25	26.50	26.98	622746
2018-04-10	27.48	27.86	27.43	27.72	354660
2018-04-11	27.24	28.09	27.23	27.95	486938
2018-04-12	28.38	28.88	28.32	28.84	565283
2018-04-13	29.00	29.00	28.31	28.47	289183
2018-04-16	28.82	28.89	28.51	28.70	356279
2018-04-17	28.70	29.16	28.36	29.10	444217
2018-04-18	29.11	29.36	28.80	29.20	316311
2018-04-19	28.95	28.97	26.82	26.91	940039
2018-04-20	26.96	27.05	26.22	26.51	727493
2018-04-23	26.62	26.67	25.65	25.86	701173
2018-04-24	25.65	25.95	25.03	25.33	1199760
2018-04-25	25.18	25.95	25.16	25.26	789467
2018-04-26	25.80	26.21	25.63	26.20	591402
2018-04-27	26.38	26.47	25.82	25.93	446319
2018-04-30	26.06	26.40	25.57	25.87	504400
2018-05-01	25.78	26.58	25.68	26.53	446614
2018-05-02	26.61	26.89	26.32	26.72	483789
2018-05-03	26.38	26.88	26.35	26.72	342316
2018-05-04	26.73	27.61	26.53	27.54	673658
2018-05-07	22.60	26.08	22.10	25.00	14584270
2018-05-08	24.52	24.63	24.00	24.13	2580601
2018-05-09	24.24	24.63	24.20	24.43	950865
2018-05-10	24.35	25.55	24.34	25.36	1189839
2018-05-11	25.25	25.50	25.13	25.15	503061
2018-05-14	25.19	25.65	25.00	25.05	502344
2018-05-15	24.66	25.14	24.66	24.85	702393
2018-05-16	24.68	25.08	24.68	24.84	421369
2018-05-17	24.77	25.18	24.74	24.82	401865
2018-05-18	24.82	24.93	24.45	24.52	588100
2018-05-21	24.82	24.96	24.52	24.88	493053
2018-05-22	24.88	25.40	24.88	25.06	353859
2018-05-23	24.85	25.02	24.67	24.95	259967
2018-05-24	25.00	25.31	24.89	25.24	340841
2018-05-25	25.30	25.60	25.04	25.43	199380
2018-05-29	25.40	25.75	25.23	25.55	425031
2018-05-30	25.65	25.92	25.59	25.88	382481
2018-05-31	25.76	26.28	25.72	25.92	367219
2018-06-01	26.03	26.34	26.00	26.24	359976
2018-06-04	26.30	26.39	26.00	26.29	358981
2018-06-05	26.23	26.38	26.04	26.21	384658
2018-06-06	26.27	26.27	25.78	26.06	272909
2018-06-07	25.91	25.94	25.19	25.46	542004
2018-06-08	25.33	25.33	24.93	25.26	255121
2018-06-11	25.15	25.28	24.98	25.07	402024
2018-06-12	24.96	24.97	24.26	24.64	594120
2018-06-13	24.65	24.79	24.44	24.62	502166
2018-06-14	24.55	24.56	23.89	24.08	710637
2018-06-15	23.73	24.33	23.56	23.85	520191
2018-06-18	23.28	23.35	22.76	22.89	896695
2018-06-19	22.32	22.46	21.93	22.25	881715
2018-06-20	22.38	22.58	21.88	22.40	921820
2018-06-21	22.50	22.58	22.09	22.15	600877
2018-06-22	22.33	22.97	22.33	22.83	764740
2018-06-25	23.00	23.01	21.98	22.30	745411
2018-06-26	22.39	22.78	22.27	22.72	526117
2018-06-27	22.94	23.07	22.07	22.09	533724
2018-06-28	22.19	22.29	21.69	22.03	533091
2018-06-29	22.19	22.21	21.95	22.01	406522
2018-07-02	21.56	21.93	21.42	21.81	638625
2018-07-03	21.82	22.06	21.44	21.53	474227
2018-07-05	21.70	22.31	21.70	22.26	402419
2018-07-06	22.04	22.42	22.04	22.38	260690
2018-07-09	22.34	22.41	21.95	22.29	361876
2018-07-10	22.14	22.58	22.05	22.50	352264
2018-07-11	22.31	22.43	21.82	21.83	365150
2018-07-12	21.90	21.97	21.66	21.83	459542
2018-07-13	21.90	22.03	21.44	21.48	431051
2018-07-16	21.62	21.85	21.42	21.48	596504
2018-07-17	21.44	21.92	21.32	21.84	735072
2018-07-18	22.03	22.46	21.84	22.42	554389
2018-07-19	22.48	22.65	22.39	22.63	440566
2018-07-20	22.59	22.96	22.41	22.80	502532
2018-07-23	22.88	23.03	22.45	23.01	572967
2018-07-24	23.34	23.48	22.94	23.02	711824
2018-07-25	23.30	23.55	22.98	23.20	844234
2018-07-26	21.00	21.30	19.79	19.84	4419415
2018-07-27	19.87	20.23	19.61	20.23	2053351
2018-07-30	20.40	20.88	20.15	20.49	1256140
2018-07-31	20.49	20.81	20.39	20.65	529086
2018-08-01	20.62	20.67	20.41	20.49	383431
2018-08-02	20.26	20.52	20.07	20.48	391633
2018-08-03	20.55	20.65	20.30	20.36	210326
2018-08-06	20.30	20.64	20.11	20.57	504159
2018-08-07	20.64	20.76	20.45	20.56	369531
2018-08-08	20.47	20.73	20.39	20.67	351627
2018-08-09	20.81	20.88	20.46	20.46	273675
2018-08-10	20.39	20.55	19.71	20.04	691052
2018-08-13	20.02	20.44	19.94	20.19	359395
2018-08-14	20.19	20.23	19.80	20.23	432854
2018-08-15	19.94	19.96	19.54	19.74	524566
2018-08-16	19.73	19.97	19.66	19.71	423748
2018-08-17	19.61	19.91	19.26	19.90	320767
2018-08-20	20.02	20.08	19.74	19.88	271489
2018-08-21	19.87	20.50	19.81	20.43	477426
2018-08-22	20.43	20.51	20.14	20.49	711318
2018-08-23	20.43	20.45	20.19	20.29	862910
2018-08-24	20.29	21.15	20.27	20.92	1031108
2018-08-27	21.24	21.38	21.06	21.28	721824
2018-08-28	21.34	22.08	21.13	22.02	1118994
2018-08-29	22.35	22.36	21.47	21.63	1019050
2018-08-30	21.70	22.14	21.46	21.52	608916
2018-08-31	21.56	21.91	21.36	21.80	487649
2018-09-04	21.84	22.23	21.42	22.21	661270
2018-09-05	22.29	22.32	21.78	21.94	517982
2018-09-06	22.00	22.03	21.09	21.16	506318
2018-09-07	21.10	21.42	20.70	20.98	361577
2018-09-10	21.07	21.11	20.69	20.82	368008
2018-09-11	20.73	20.90	20.43	20.89	417817
2018-09-12	20.85	21.17	20.54	21.12	581819
2018-09-13	21.17	21.44	20.99	21.14	374131
2018-09-14	21.20	21.50	21.16	21.38	342825
2018-09-17	21.50	22.11	21.46	21.75	408030
2018-09-18	21.80	22.19	21.80	22.01	324754
2018-09-19	21.98	22.24	21.86	21.97	183419
2018-09-20	22.19	22.48	22.19	22.39	341021
2018-09-21	22.40	22.47	22.05	22.47	469565
2018-09-24	22.31	22.54	22.02	22.49	400561
2018-09-25	22.57	22.62	22.20	22.22	389166
2018-09-26	22.06	22.48	22.01	22.15	421861
2018-09-27	22.10	22.26	21.89	22.09	276808
2018-09-28	21.98	22.07	21.73	21.76	235013
2018-10-01	21.79	22.09	21.43	21.48	281900
2018-10-02	21.38	22.00	21.36	21.77	337835
2018-10-03	21.82	22.41	21.67	22.02	406664
2018-10-04	21.83	21.83	21.09	21.31	346896
2018-10-05	21.23	21.50	20.23	20.51	508155
2018-10-08	20.16	20.25	19.67	20.00	584133
2018-10-09	20.91	21.26	20.55	21.12	843381
2018-10-10	20.92	20.95	20.05	20.08	718250
2018-10-11	20.00	20.61	19.81	20.40	670235
2018-10-12	20.80	21.02	20.23	20.40	404765
2018-10-15	20.34	20.40	19.97	20.01	533064
2018-10-16	20.22	20.33	20.10	20.27	565533
2018-10-17	20.20	20.26	19.97	20.11	702588
2018-10-18	19.95	19.98	19.70	19.77	405001
2018-10-19	19.87	19.91	19.19	19.44	368576
2018-10-22	19.53	19.71	19.29	19.49	271989
2018-10-23	19.08	19.22	18.75	18.94	584482
2018-10-24	18.70	18.70	17.48	17.48	783676
2018-10-25	17.60	18.30	17.60	18.11	1091675
2018-10-26	17.75	18.09	17.45	17.75	866318
2018-10-29	14.90	15.37	13.87	13.98	5099681
2018-10-30	14.04	14.94	14.03	14.94	1168062
2018-10-31	15.03	15.88	15.01	15.69	952096
2018-11-01	15.59	16.58	15.37	16.45	986990
2018-11-02	16.43	16.45	15.88	16.39	593876
2018-11-05	16.20	16.20	15.56	15.79	483706
2018-11-06	15.61	15.89	15.45	15.61	432372
2018-11-07	15.70	15.93	15.45	15.80	342832
2018-11-08	15.81	15.86	15.42	15.48	294258
2018-11-09	15.30	15.34	14.95	15.30	258836
2018-11-12	15.23	15.23	14.23	14.33	1618410
2018-11-13	14.32	15.05	14.31	14.95	1565682
2018-11-14	14.95	15.21	14.58	14.79	686778
2018-11-15	14.82	15.05	14.77	15.02	709193
2018-11-16	14.70	15.02	14.63	14.82	467309
2018-11-19	14.46	14.47	14.16	14.37	620104
2018-11-20	14.00	14.63	13.78	14.44	611744
2018-11-21	14.64	14.97	14.64	14.80	329570
2018-11-23	14.58	14.89	14.58	14.65	179686
2018-11-26	14.76	14.99	14.70	14.89	714999
2018-11-27	14.81	15.29	14.76	15.15	626192
2018-11-28	15.42	15.71	15.04	15.69	451671
2018-11-29	15.57	15.76	15.45	15.74	347705
2018-11-30	15.71	15.78	15.40	15.76	283946
2018-12-03	16.76	17.21	16.38	16.46	1115750
2018-12-04	16.37	16.37	15.56	15.93	1082158
2018-12-06	15.63	15.78	15.03	15.75	1189874
2018-12-07	15.68	16.15	15.54	15.74	680664
2018-12-10	15.78	15.86	15.27	15.43	711451
2018-12-11	15.63	15.72	15.08	15.36	450176
2018-12-12	15.49	15.65	15.13	15.51	473169
2018-12-13	15.44	15.55	14.87	15.00	982093
2018-12-14	14.84	15.33	14.82	14.98	247260
2018-12-17	14.79	14.94	14.35	14.54	800585
2018-12-18	14.46	14.83	14.44	14.63	780162
2018-12-19	14.49	14.78	14.14	14.22	2094192
2018-12-20	14.08	14.43	14.04	14.29	565724
2018-12-21	14.47	14.48	13.96	14.16	561398
2018-12-24	13.81	14.01	13.56	13.59	499120
2018-12-26	13.71	14.54	13.63	14.51	844038
2018-12-27	14.10	14.54	14.08	14.53	549235
2018-12-28	14.59	15.28	14.54	14.98	980301
2018-12-31	15.03	15.15	14.57	14.74	403258
2019-01-02	14.37	14.98	14.36	14.87	433351
2019-01-03	14.45	14.51	13.96	14.05	361458
2019-01-04	14.29	14.60	14.21	14.49	254001
2019-01-07	14.45	14.80	14.36	14.56	511955
2019-01-08	14.48	14.59	14.34	14.49	517429
2019-01-09	14.54	14.77	14.51	14.60	508729
2019-01-10	14.50	14.87	14.39	14.81	319450
2019-01-11	14.79	15.12	14.74	14.92	415177
2019-01-14	14.75	14.90	14.60	14.65	261165
2019-01-15	14.70	14.89	14.54	14.55	713686
2019-01-16	14.56	14.74	14.34	14.40	549974
2019-01-17	14.32	14.32	13.92	14.08	737244
2019-01-18	14.12	14.71	14.06	14.18	776472
2019-01-22	14.30	14.30	13.57	13.85	803633
2019-01-23	13.93	14.08	13.80	13.99	316262
2019-01-24	14.16	14.56	14.14	14.50	778983
2019-01-25	14.60	14.89	14.55	14.75	910173
2019-01-28	14.43	14.75	14.37	14.66	630401
2019-01-29	14.67	14.79	14.41	14.48	791161
2019-01-30	14.64	14.98	14.48	14.82	732433
2019-01-31	14.87	15.19	14.80	14.89	741516
2019-02-01	14.93	15.14	14.63	14.70	886908
2019-02-04	14.65	14.70	14.36	14.59	978074
2019-02-05	14.58	14.92	14.55	14.80	547061
2019-02-06	14.77	15.79	14.77	15.77	2003091
2019-02-07	15.62	15.75	15.31	15.67	873099
2019-02-08	15.50	15.69	15.20	15.60	750814
2019-02-11	15.54	15.78	15.41	15.69	483514
2019-02-12	15.94	16.25	15.92	16.20	552054
2019-02-13	16.32	16.56	15.86	15.88	773698
2019-02-14	15.80	16.12	15.68	16.02	577951
2019-02-15	16.12	16.29	16.03	16.16	647038
2019-02-19	16.50	18.60	16.45	18.21	3480411
2019-02-20	17.90	18.48	17.84	18.39	1584552
2019-02-21	18.50	19.03	18.24	18.33	819000
2019-02-22	18.46	18.74	18.34	18.71	523584
2019-02-25	18.94	18.96	18.42	18.57	1056185
2019-02-26	18.39	18.54	18.25	18.40	675670
2019-02-27	18.37	18.54	18.04	18.44	495108
2019-02-28	18.29	18.33	17.91	17.93	447778
2019-03-01	18.39	18.39	17.84	18.05	428859
2019-03-04	18.08	18.20	17.69	17.75	328739
2019-03-05	17.83	17.89	17.48	17.49	253153
2019-03-06	17.46	17.48	16.85	16.85	408840
2019-03-07	16.68	16.73	16.29	16.40	472796
2019-03-08	16.20	16.73	16.15	16.57	319186
2019-03-11	16.70	17.13	16.70	17.08	420757
2019-03-12	17.17	17.22	16.84	16.89	266036
2019-03-13	16.87	17.15	16.75	16.89	495103
2019-03-14	16.85	16.89	16.55	16.58	224512
2019-03-15	16.71	17.08	16.33	16.38	742430
2019-03-18	16.36	16.70	16.33	16.65	379302
2019-03-19	16.87	17.02	16.80	16.95	350902
2019-03-20	16.86	16.91	16.41	16.52	327827
2019-03-21	16.54	17.07	16.54	16.95	212077
2019-03-22	16.87	16.94	16.69	16.76	748011
2019-03-25	16.62	16.68	16.10	16.54	511726
2019-03-26	17.01	17.20	16.82	17.08	683071
2019-03-27	17.32	17.38	16.75	16.89	361992
2019-03-28	16.64	16.72	16.27	16.39	306715
2019-03-29	16.60	16.77	16.50	16.56	162292
2019-04-01	16.76	17.19	16.76	17.09	269138
2019-04-02	17.09	17.38	17.04	17.32	697897
2019-04-03	17.59	18.08	17.59	17.86	410758
2019-04-04	17.64	18.13	17.60	17.94	280003
2019-04-05	17.89	18.09	17.82	17.96	238594
2019-04-08	17.86	17.96	17.66	17.95	235085
2019-04-09	17.91	17.95	17.69	17.77	269977
2019-04-10	17.81	18.08	17.68	17.91	176477
2019-04-11	17.85	17.99	17.72	17.73	189486
2019-04-12	17.92	18.20	17.83	18.01	209150
2019-04-15	18.06	18.23	17.91	18.02	211540
2019-04-16	18.17	18.23	18.04	18.06	266744
2019-04-17	18.20	18.27	17.76	17.91	206849
2019-04-18	17.84	18.00	17.67	17.67	214410
2019-04-22	17.54	17.54	17.31	17.43	176074
2019-04-23	17.55	17.82	17.43	17.71	184185
2019-04-24	17.55	18.24	17.45	18.07	369425
2019-04-25	17.92	18.10	17.40	17.70	221839
2019-04-26	17.59	17.72	17.43	17.66	146444
2019-04-29	17.84	18.12	17.78	18.11	268427
2019-04-30	18.16	18.28	17.76	17.97	200778
2019-05-01	18.05	18.44	18.04	18.25	297666
2019-05-02	18.18	18.48	18.17	18.35	242407
2019-05-03	18.36	18.81	18.30	18.77	171001
2019-05-06	18.15	18.52	18.09	18.48	378124
2019-05-07	18.15	18.36	18.04	18.27	399281
2019-05-08	18.27	18.59	18.20	18.23	264724
2019-05-09	18.12	18.24	17.67	18.17	349326
2019-05-10	18.09	18.23	17.60	18.03	234353
2019-05-13	17.12	17.28	16.68	16.81	474349
2019-05-14	16.95	17.30	16.86	17.17	572039
2019-05-15	17.29	18.30	17.08	17.84	597274
2019-05-16	17.71	17.82	16.81	17.10	326589
2019-05-17	16.86	17.32	16.59	16.65	318707
2019-05-20	16.18	16.32	15.85	16.03	429167
2019-05-21	16.15	16.34	16.07	16.22	261850
2019-05-22	15.99	16.08	15.58	15.69	242828
2019-05-23	15.50	15.56	15.20	15.42	219698
2019-05-24	15.47	15.68	15.37	15.49	216199
2019-05-28	15.45	15.54	15.15	15.17	172230
2019-05-29	14.93	15.31	14.84	15.26	301380
2019-05-30	15.25	15.34	15.05	15.20	270382
2019-05-31	15.02	15.10	14.90	14.90	173787
2019-06-03	14.75	14.94	14.59	14.74	276238
2019-06-04	15.00	15.42	14.93	15.40	322049
2019-06-05	15.53	15.58	15.13	15.20	359692
2019-06-06	15.16	15.37	14.90	15.03	127970
2019-06-07	15.10	15.37	14.99	15.34	149108
2019-06-10	15.48	15.65	15.38	15.52	294439
2019-06-11	15.79	15.85	15.33	15.50	285014
2019-06-12	15.37	15.39	15.11	15.15	129219
2019-06-13	15.14	15.32	15.09	15.22	168968
2019-06-14	15.05	15.19	14.74	15.08	290638
2019-06-17	14.93	15.31	14.79	15.08	343769
2019-06-18	15.32	15.87	15.22	15.32	670842
2019-06-19	15.46	15.87	15.36	15.52	509903
2019-06-20	15.87	15.87	15.54	15.58	224229
2019-06-21	15.53	15.59	15.30	15.48	172356
2019-06-24	15.52	15.54	15.10	15.14	145690
2019-06-25	15.11	15.20	14.46	14.60	449219
2019-06-26	14.98	15.24	14.92	15.22	307854
2019-06-27	15.28	15.60	15.25	15.51	179878
2019-06-28	15.59	15.83	15.54	15.77	185984
2019-07-01	16.65	16.76	16.25	16.72	789349
2019-07-02	16.90	16.90	16.49	16.83	285938
2019-07-03	16.90	16.93	16.49	16.65	176688
2019-07-05	16.39	16.64	16.21	16.50	210139
2019-07-08	16.12	16.27	16.03	16.18	256429
2019-07-09	15.96	16.34	15.88	16.20	216430
2019-07-10	16.59	16.76	16.37	16.55	186531
2019-07-11	16.63	16.63	16.38	16.49	150430
2019-07-12	16.54	16.68	16.51	16.60	133342
2019-07-15	16.78	17.21	16.76	17.03	333481
2019-07-16	16.93	16.93	16.46	16.46	280623
2019-07-17	16.57	16.95	16.50	16.53	301252
2019-07-18	16.62	16.80	16.51	16.64	170116
2019-07-19	16.71	16.98	16.33	16.40	632662
2019-07-22	16.39	16.83	16.39	16.63	569513
2019-07-23	16.83	17.02	16.69	16.87	563800
2019-07-24	17.24	18.96	17.24	18.94	1599216
2019-07-25	18.81	18.87	18.41	18.44	295319
2019-07-26	18.40	18.75	18.04	18.32	826620
2019-07-29	20.17	20.45	19.08	20.26	3156593
2019-07-30	19.88	20.13	19.25	19.57	1262003
2019-07-31	19.65	20.12	19.49	19.67	593515
2019-08-01	20.43	21.10	19.63	19.76	839785
2019-08-02	19.51	19.87	19.31	19.78	427738
2019-08-05	19.15	19.17	18.40	18.64	794129
2019-08-06	19.22	19.54	19.00	19.34	613391
2019-08-07	19.11	19.39	18.74	19.21	573024
2019-08-08	19.49	19.74	19.33	19.71	370068
2019-08-09	19.51	19.81	19.37	19.45	559134
2019-08-12	19.33	19.63	19.17	19.53	520947
2019-08-13	19.44	19.95	19.35	19.54	353253
2019-08-14	18.85	19.00	18.58	18.91	343017
2019-08-15	18.86	19.03	18.66	18.69	301039
2019-08-16	18.89	19.13	18.89	19.08	163233
2019-08-19	19.35	19.54	19.20	19.51	280230
2019-08-20	19.67	19.67	19.32	19.50	244785
2019-08-21	19.69	19.75	19.33	19.55	157376
2019-08-22	19.41	19.63	19.25	19.50	190745
2019-08-23	19.34	19.56	18.67	18.73	241527
2019-08-26	18.91	18.91	18.50	18.59	184240
2019-08-27	18.53	18.74	18.12	18.12	179595
2019-08-28	17.92	18.59	17.88	18.49	343660
2019-08-29	18.84	19.15	18.84	19.02	181930
2019-08-30	19.17	19.17	18.85	19.03	168842
2019-09-03	18.66	19.03	18.49	18.55	298796
2019-09-04	18.70	19.06	18.70	18.93	423115
2019-09-05	19.22	19.55	19.19	19.31	430851
2019-09-06	19.43	19.76	19.25	19.62	339425
2019-09-09	19.46	19.70	19.45	19.63	318009
2019-09-10	19.42	19.76	19.24	19.74	414485
2019-09-11	19.74	20.27	19.65	20.10	650499
2019-09-12	20.14	20.29	19.98	20.20	554501
2019-09-13	20.25	20.71	20.06	20.67	237578
2019-09-16	20.27	20.46	20.16	20.36	286135
2019-09-17	20.33	20.33	20.10	20.15	195540
2019-09-18	20.06	20.30	19.95	20.17	207404
2019-09-19	20.25	20.46	20.02	20.03	227109
2019-09-20	19.98	20.11	19.46	19.60	271605
2019-09-23	19.69	19.76	19.44	19.62	301234
2019-09-24	19.88	19.88	19.13	19.25	330706
2019-09-25	19.40	19.53	19.20	19.35	185501
2019-09-26	19.62	19.68	19.12	19.28	419390
2019-09-27	19.28	19.37	18.80	18.81	683510
2019-09-30	18.95	19.27	18.83	19.24	250728
2019-10-01	19.41	20.31	19.34	19.77	579539
2019-10-02	19.68	19.92	19.47	19.60	440683
2019-10-03	19.66	20.09	19.43	20.03	338297
2019-10-04	20.06	20.59	19.89	20.54	241819
2019-10-07	20.36	20.74	20.18	20.20	331050
2019-10-08	20.04	20.04	19.05	19.59	317224
2019-10-09	19.80	19.89	19.41	19.69	798568
2019-10-10	19.79	20.40	19.78	20.26	543668
2019-10-11	20.50	21.23	20.26	21.09	738737
2019-10-14	21.10	21.33	20.86	21.08	254443
2019-10-15	21.14	21.98	21.10	21.85	612894
2019-10-16	21.80	21.93	21.61	21.84	285425
2019-10-17	22.01	22.61	22.01	22.43	811480
2019-10-18	22.34	22.40	21.83	22.29	499190
2019-10-21	22.35	22.84	22.33	22.43	284183
2019-10-22	22.44	22.70	22.11	22.12	560618
2019-10-23	21.08	21.91	20.95	21.55	1184775
2019-10-24	21.54	21.74	21.22	21.65	399404
2019-10-25	21.67	21.96	21.54	21.71	160328
2019-10-28	21.82	22.30	21.82	22.13	289088
2019-10-29	21.97	22.22	21.90	21.92	265851
2019-10-30	22.00	22.31	21.83	22.08	303320
2019-10-31	21.92	22.09	21.65	21.93	248588
2019-11-01	22.13	22.89	22.13	22.78	659777
2019-11-04	23.00	23.19	22.90	22.97	416680
2019-11-05	22.90	22.95	22.48	22.52	259574
2019-11-06	22.50	22.54	21.96	22.23	253365
2019-11-07	22.23	22.48	22.05	22.15	384900
2019-11-08	22.22	22.57	22.00	22.57	456169
2019-11-11	22.74	22.99	22.58	22.77	480487
2019-11-12	22.85	23.12	22.85	23.04	527968
2019-11-13	20.97	24.26	20.72	23.23	2728379
2019-11-14	23.01	23.06	22.15	22.61	523257
2019-11-15	22.77	22.88	22.60	22.61	276061
2019-11-18	22.62	22.71	22.17	22.31	354434
2019-11-19	22.20	22.44	22.01	22.24	438674
2019-11-20	21.97	22.38	21.73	22.05	272203
2019-11-21	21.93	22.15	21.72	22.02	401006
2019-11-22	22.19	22.40	21.67	21.94	346846
2019-11-25	22.00	22.36	21.99	22.24	345669
2019-11-26	22.26	22.43	22.14	22.17	291044
2019-11-27	22.24	22.76	22.18	22.66	411719
2019-11-29	22.47	22.50	21.80	21.92	257896
2019-12-02	22.11	22.28	21.92	22.19	433545
2019-12-03	21.94	22.12	21.83	22.10	278308
2019-12-04	22.71	22.79	22.46	22.62	302863
2019-12-05	22.95	23.40	22.88	23.38	373896
2019-12-06	23.53	23.76	23.34	23.52	217903
2019-12-09	23.24	23.48	23.23	23.28	451229
2019-12-10	23.32	23.52	23.08	23.18	157566
2019-12-11	23.51	24.03	23.47	23.69	507511
2019-12-12	23.63	24.24	23.61	23.99	347351
2019-12-13	24.01	24.18	23.76	23.89	169574
2019-12-16	24.15	24.58	23.96	24.51	397759
2019-12-17	24.44	24.54	24.21	24.51	337358
2019-12-18	24.40	24.46	24.15	24.27	260843
2019-12-19	24.26	24.57	24.17	24.52	419908
2019-12-20	24.75	25.15	24.63	24.90	561960
2019-12-23	24.75	24.83	24.51	24.56	299634
2019-12-24	24.69	24.77	24.54	24.61	174071
2019-12-26	24.46	24.63	24.28	24.63	334224
2019-12-27	24.72	24.82	24.21	24.25	147397
2019-12-30	24.12	24.12	23.80	23.83	204619
2019-12-31	23.78	24.14	23.74	24.06	244501
2020-01-02	24.32	24.65	24.20	24.61	383233
2020-01-03	24.25	24.30	23.99	24.09	369877
2020-01-06	23.89	23.98	23.52	23.89	423741
2020-01-07	23.93	24.32	23.73	24.16	177210
2020-01-08	24.08	24.80	24.01	24.57	485073
2020-01-09	24.61	24.94	24.61	24.81	433141
2020-01-10	24.84	25.10	24.82	24.95	329847
2020-01-13	25.04	25.80	25.00	25.68	401274
2020-01-14	25.42	25.72	25.04	25.49	500438
2020-01-15	25.50	25.50	24.91	25.06	223774
2020-01-16	25.17	25.61	25.12	25.55	227486
2020-01-17	25.58	25.70	25.10	25.21	199773
2020-01-21	25.17	25.17	24.79	24.81	216442
2020-01-22	24.95	24.97	24.70	24.79	364404
2020-01-23	25.00	25.26	24.73	25.25	251015
2020-01-24	25.16	25.40	24.66	24.85	313242
2020-01-27	23.72	24.00	23.47	23.47	401875
2020-01-28	23.69	24.02	23.52	23.88	209884
2020-01-29	23.68	23.85	23.27	23.28	244103
2020-01-30	22.73	23.15	22.19	23.08	340134
2020-01-31	22.90	22.91	22.09	22.18	361435
2020-02-03	21.73	22.11	21.60	22.00	482326
2020-02-04	22.29	22.99	22.24	22.90	426888
2020-02-05	23.62	23.71	23.22	23.27	379143
2020-02-06	23.51	23.82	23.27	23.76	316417
2020-02-07	23.50	23.70	23.06	23.29	304038
2020-02-10	23.06	23.35	23.00	23.29	224561
2020-02-11	23.60	23.97	23.55	23.87	215980
2020-02-12	24.19	24.73	24.09	24.69	434315
2020-02-13	24.31	24.60	24.23	24.30	343189
2020-02-14	24.48	24.88	23.89	24.10	297556
2020-02-18	22.61	22.91	21.31	21.82	1464291
2020-02-19	22.00	22.34	21.74	22.24	472532
2020-02-20	22.09	22.35	21.41	22.08	392728
2020-02-21	21.84	21.98	21.32	21.40	323131
2020-02-24	19.90	20.48	19.66	20.01	965364
2020-02-25	20.39	20.39	19.42	19.61	379974
2020-02-26	20.10	20.61	19.85	20.18	329153
2020-02-27	19.78	20.00	19.11	19.11	437475
2020-02-28	18.42	19.81	18.25	19.77	348148
2020-03-02	19.89	20.34	19.65	20.34	199021
2020-03-03	19.85	20.26	19.33	19.50	422865
2020-03-04	19.80	19.98	19.38	19.97	234897
2020-03-05	19.25	19.67	18.93	19.07	227013
2020-03-06	18.37	19.08	18.28	18.65	322248
2020-03-09	16.49	17.46	16.27	16.68	493903
2020-03-10	17.42	17.59	16.71	17.41	389180
2020-03-11	16.97	17.30	16.20	16.44	387168
2020-03-12	14.72	14.99	14.12	14.12	1278420
2020-03-13	15.24	15.51	13.88	14.80	849151
2020-03-16	12.95	14.74	12.78	13.56	617921
2020-03-17	13.81	15.46	13.79	14.71	573894
2020-03-18	13.60	14.37	12.13	14.14	746260
2020-03-19	13.96	14.63	13.46	14.05	346157
2020-03-20	14.47	14.72	13.70	13.87	354304
2020-03-23	14.29	14.62	13.68	14.28	272820
2020-03-24	14.94	15.65	14.92	15.47	488105
2020-03-25	15.25	15.99	14.77	15.33	623747
2020-03-26	15.54	16.18	15.42	16.08	936071
2020-03-27	15.74	16.24	15.38	15.88	439574
2020-03-30	15.96	16.06	15.30	15.41	435668
2020-03-31	15.39	16.60	15.25	15.92	907176
2020-04-01	15.49	15.72	15.08	15.50	701165
2020-04-02	15.29	15.85	15.17	15.63	240584
2020-04-03	15.48	15.74	15.24	15.48	253980
2020-04-06	16.04	17.01	16.04	16.97	516801
2020-04-07	17.52	17.66	17.08	17.23	545307
2020-04-08	17.43	17.71	16.87	17.54	623410
2020-04-09	17.80	18.01	17.21	17.47	355344
2020-04-13	17.18	18.16	17.11	18.15	481752
2020-04-14	18.40	18.78	18.20	18.74	408053
2020-04-15	18.20	18.20	17.62	17.86	439486
2020-04-16	18.22	18.28	17.42	17.79	340097
2020-04-17	18.15	18.26	17.89	18.00	395600
2020-04-20	17.87	18.27	17.77	17.86	237967
2020-04-21	17.65	17.76	16.87	16.95	308750
2020-04-22	17.50	17.63	17.10	17.53	346878
2020-04-23	17.99	18.05	17.42	17.47	422574
2020-04-24	17.95	18.40	17.59	18.35	344676
2020-04-27	18.87	19.05	18.66	18.88	419652
2020-04-28	19.17	19.35	18.74	18.95	314918
2020-04-29	19.54	19.87	19.31	19.67	379606
2020-04-30	19.75	19.76	19.23	19.24	331496
2020-05-01	18.74	18.97	18.14	18.37	262041
2020-05-04	18.40	18.59	18.05	18.49	467961
2020-05-05	19.02	19.40	18.92	19.00	420120
2020-05-06	19.11	19.28	18.79	18.85	163959
2020-05-07	19.10	19.74	19.00	19.51	359302
2020-05-08	19.73	20.22	19.62	20.10	435673
2020-05-11	20.27	20.29	19.93	20.21	313720
2020-05-12	20.51	20.71	20.07	20.12	533688
2020-05-13	21.76	21.89	19.40	19.85	1818413
2020-05-14	19.43	20.10	18.91	20.06	705774
2020-05-15	19.46	19.76	18.87	18.99	510776
2020-05-18	19.56	20.02	19.50	19.97	499898
2020-05-19	19.97	20.35	19.87	19.88	325517
2020-05-20	20.30	20.62	20.16	20.56	433067
2020-05-21	20.56	20.56	19.56	19.60	406536
2020-05-22	19.75	19.95	19.44	19.91	173500
2020-05-26	20.47	20.89	20.42	20.74	314856
2020-05-27	20.61	20.84	19.96	20.70	264278
2020-05-28	20.62	20.76	19.90	19.96	270737
2020-05-29	20.00	20.26	19.83	20.11	383674
2020-06-01	19.97	20.27	19.75	19.77	421347
2020-06-02	19.76	20.13	19.71	20.09	226965
2020-06-03	20.04	20.75	20.02	20.49	278120
2020-06-04	20.23	20.80	20.21	20.55	288839
2020-06-05	21.00	21.72	20.82	21.56	664922
2020-06-08	21.57	21.57	21.00	21.16	747396
2020-06-09	21.04	21.48	20.96	21.34	153648
2020-06-10	21.50	21.50	20.84	20.90	293951
2020-06-11	20.43	20.55	19.79	19.79	328309
2020-06-12	20.17	20.41	19.51	19.87	250584
2020-06-15	19.45	20.36	19.22	20.24	535595
2020-06-16	20.53	20.97	20.05	20.32	384019
2020-06-17	20.50	20.58	20.08	20.16	278134
2020-06-18	20.17	20.44	19.94	20.01	208418
2020-06-19	20.19	20.29	19.56	19.56	254774
2020-06-22	19.46	19.84	19.22	19.81	220929
2020-06-23	20.03	20.30	19.87	19.92	224370
2020-06-24	19.68	19.76	19.16	19.19	391333
2020-06-25	19.02	19.02	18.63	18.68	363583
2020-06-26	18.59	18.79	18.36	18.53	281558
2020-06-29	18.33	18.95	18.03	18.74	410472
2020-06-30	18.74	19.18	18.71	19.09	368921
2020-07-01	19.03	19.24	18.89	18.89	361552
2020-07-02	19.08	19.40	19.08	19.16	181202
2020-07-06	19.28	20.00	19.15	19.90	625217
2020-07-07	19.85	19.99	19.50	19.68	276534
2020-07-08	19.80	20.46	19.77	20.22	560054
2020-07-09	20.32	20.85	20.08	20.81	362115
2020-07-10	20.79	20.79	20.33	20.57	392902
2020-07-13	20.86	21.70	20.51	20.61	581931
2020-07-14	20.73	21.25	20.42	21.22	328655
2020-07-15	21.37	21.50	21.16	21.41	436372
2020-07-16	20.79	21.27	20.60	21.07	404904
2020-07-17	20.99	21.46	20.99	21.42	381620
2020-07-20	21.56	21.99	21.49	21.91	396654
2020-07-21	22.44	22.44	21.90	22.01	391989
2020-07-22	22.73	23.18	22.36	23.13	977453
2020-07-23	23.01	23.84	23.01	23.46	1076855
2020-07-24	23.39	23.49	22.77	23.24	419751
2020-07-27	23.50	23.77	23.05	23.35	706568
2020-07-28	23.00	23.32	22.88	22.96	509162
2020-07-29	21.42	21.72	20.18	20.30	1645358
2020-07-30	20.12	21.75	20.00	21.19	2333106
2020-07-31	21.43	21.86	21.06	21.50	956626
2020-08-03	21.57	21.98	21.14	21.87	501261
2020-08-04	21.61	21.93	21.47	21.68	481337
2020-08-05	21.49	21.86	21.34	21.53	403002
2020-08-06	21.15	21.39	20.76	21.35	568364
2020-08-07	21.34	21.34	20.81	21.13	310361
2020-08-10	21.04	21.40	20.82	21.16	397117
2020-08-11	21.22	21.27	20.86	21.02	379341
2020-08-12	20.98	21.23	20.80	21.23	321865
2020-08-13	21.13	21.42	20.95	21.35	386594
2020-08-14	21.29	21.54	21.25	21.29	223101
2020-08-17	21.30	21.55	21.02	21.14	242005
2020-08-18	20.80	20.99	20.39	20.57	300443
2020-08-19	20.36	20.46	19.93	20.03	333309
2020-08-20	19.85	19.85	19.47	19.50	455782
2020-08-21	19.59	19.68	19.39	19.65	312227
2020-08-24	19.82	19.97	19.65	19.79	160966
2020-08-25	19.89	20.12	19.89	20.12	145539
2020-08-26	20.26	20.33	20.04	20.11	163993
2020-08-27	20.09	20.09	19.30	19.34	328047
2020-08-28	19.29	19.74	19.22	19.71	179939
2020-08-31	19.75	19.79	19.39	19.46	263217
2020-09-01	19.49	19.99	19.44	19.93	347394
2020-09-02	20.06	20.22	19.78	19.95	628298
2020-09-03	19.52	19.52	18.65	19.07	605682
2020-09-04	18.82	19.08	18.18	18.91	278837
2020-09-08	18.16	18.40	17.84	17.89	423989
2020-09-09	18.35	18.41	18.11	18.17	241373
2020-09-10	18.01	18.24	17.90	17.94	336220
2020-09-11	18.12	18.19	17.72	17.85	255579
2020-09-14	18.33	18.44	18.01	18.34	340928
2020-09-15	18.47	18.74	18.44	18.68	237248
2020-09-16	18.78	19.13	18.78	18.85	255180
2020-09-17	18.31	18.66	18.17	18.50	190989
2020-09-18	18.61	18.80	18.31	18.64	256811
2020-09-21	18.21	18.83	18.00	18.68	383931
2020-09-22	18.72	19.00	18.38	18.93	329416
2020-09-23	18.65	18.76	18.02	18.04	380106
2020-09-24	17.87	18.08	17.67	17.86	222816
2020-09-25	17.95	18.10	17.61	18.03	165778
2020-09-28	18.24	18.64	18.14	18.50	170957
2020-09-29	18.36	18.64	18.29	18.42	173523
2020-09-30	18.45	18.62	18.10	18.22	264531
2020-10-01	18.39	18.74	18.39	18.63	128788
2020-10-02	18.25	18.57	18.21	18.30	149566
2020-10-05	18.46	18.79	18.46	18.75	130904
2020-10-06	18.75	18.83	18.42	18.51	146331
2020-10-07	18.69	18.94	18.69	18.88	176266
2020-10-08	19.15	19.71	19.04	19.61	271280
2020-10-09	19.94	20.20	19.71	19.90	199977
2020-10-12	20.09	20.20	19.85	20.02	257190
2020-10-13	20.08	20.46	19.90	19.94	248386
2020-10-14	19.94	20.13	19.52	19.76	255197
2020-10-15	19.46	19.97	19.36	19.83	134545
2020-10-16	19.97	19.97	19.47	19.48	173002
2020-10-19	19.50	19.79	19.36	19.41	217638
2020-10-20	19.59	19.94	19.54	19.58	179840
2020-10-21	19.67	20.19	19.62	19.90	211001
2020-10-22	20.01	20.18	19.53	19.91	205776
2020-10-23	19.80	20.15	19.74	19.96	113919
2020-10-26	19.71	20.95	19.25	20.88	801136
2020-10-27	20.60	21.39	20.60	21.34	654317
2020-10-28	20.97	21.24	20.37	20.41	765483
2020-10-29	20.35	21.27	20.35	21.15	415079
2020-10-30	20.99	21.22	20.40	21.10	556288
2020-11-02	21.23	21.33	20.69	21.07	341607
2020-11-03	21.27	21.76	21.27	21.67	292331
2020-11-04	22.11	22.54	21.84	22.05	858360
2020-11-05	22.53	22.98	22.20	22.23	929117
2020-11-06	22.23	22.50	21.98	22.28	870293
2020-11-09	23.50	23.84	22.83	22.86	942112
2020-11-10	22.58	22.89	22.23	22.37	558149
2020-11-11	22.68	23.28	22.59	23.07	551996
2020-11-12	22.89	23.20	21.74	22.59	1622897
2020-11-13	22.91	23.39	22.64	22.99	698073
2020-11-16	23.50	23.97	23.26	23.94	717962
2020-11-17	23.72	23.80	23.35	23.62	189157
2020-11-18	23.67	23.84	23.17	23.20	339937
2020-11-19	23.10	23.53	23.06	23.51	351861
2020-11-20	23.45	23.66	23.13	23.53	296814
2020-11-23	23.73	24.34	23.60	24.33	431388
2020-11-24	24.36	24.73	24.02	24.67	437889
2020-11-25	24.37	24.55	23.91	24.12	357792
2020-11-27	24.36	24.82	24.23	24.43	297757
2020-11-30	24.63	24.70	24.23	24.46	554075
2020-12-01	24.39	25.89	24.26	25.76	1220540
2020-12-02	25.65	25.96	25.11	25.66	743079
2020-12-03	25.81	26.14	25.51	25.67	763396
2020-12-04	25.79	26.79	25.57	26.72	862103
2020-12-07	26.59	27.28	26.50	26.95	812987
2020-12-08	27.05	27.05	26.40	26.76	429484
2020-12-09	26.69	26.79	25.61	25.83	594638
2020-12-10	25.71	26.14	25.56	25.94	254483
2020-12-11	25.71	25.80	25.40	25.49	266212
2020-12-14	25.66	25.77	25.41	25.44	290590
2020-12-15	25.72	25.88	25.45	25.62	546396
2020-12-16	25.72	25.72	25.01	25.22	408318
2020-12-17	25.38	25.40	24.89	25.18	426219
2020-12-18	25.10	25.40	25.00	25.34	405694
2020-12-21	24.91	24.95	24.28	24.64	485835
2020-12-22	24.67	24.83	24.43	24.46	332005
2020-12-23	24.46	25.15	24.25	24.97	395619
2020-12-24	25.30	25.60	25.13	25.38	298234
2020-12-28	25.87	26.61	25.63	26.32	1310320
2020-12-29	26.51	26.54	25.18	25.22	407600
2020-12-30	25.41	26.22	25.36	25.96	311406
2020-12-31	25.90	26.00	25.68	25.82	134075
2021-01-04	25.69	26.63	25.69	26.00	790860
2021-01-05	25.76	26.79	25.76	26.74	628213
2021-01-06	26.42	27.12	26.36	26.41	712697
2021-01-07	26.92	28.64	26.86	28.53	1107891
2021-01-08	28.75	28.80	27.44	27.62	494509
2021-01-11	27.55	28.40	27.48	28.32	637875
2021-01-12	28.71	28.73	27.69	28.05	761887
2021-01-13	28.89	29.08	28.10	28.25	837071
2021-01-14	27.91	29.86	27.91	29.08	891467
2021-01-15	28.90	28.90	28.24	28.45	307247
2021-01-19	29.18	29.93	28.82	29.70	1139651
2021-01-20	30.30	30.80	29.85	30.10	751202
2021-01-21	30.73	30.85	30.21	30.49	447625
2021-01-22	30.24	30.87	30.12	30.23	374907
2021-01-25	30.31	30.64	29.45	29.96	637605
2021-01-26	30.27	30.36	29.65	29.80	520312
2021-01-27	29.46	29.68	28.20	28.45	629618
2021-01-28	29.07	29.07	28.33	28.44	835145
2021-01-29	28.29	28.89	27.70	27.97	678141
2021-02-01	28.72	30.73	28.60	30.65	1120251
2021-02-02	30.90	31.05	30.27	30.75	483468
2021-02-03	31.04	31.12	30.09	30.44	518065
2021-02-04	30.52	31.23	30.45	31.20	474880
2021-02-05	31.20	31.65	30.70	31.33	479662
2021-02-08	31.66	32.24	31.60	32.18	481922
2021-02-09	32.23	32.48	31.81	31.87	455160
2021-02-10	32.41	32.48	31.55	31.79	510590
2021-02-11	31.66	32.80	31.66	32.67	983767
2021-02-12	32.57	33.17	32.34	32.93	445468
2021-02-16	33.17	33.73	32.71	33.20	1283394
2021-02-17	33.19	34.45	31.60	32.66	1069336
2021-02-18	32.28	32.48	31.01	31.69	779420
2021-02-19	32.14	32.37	31.35	31.63	513889
2021-02-22	31.69	32.16	30.96	31.16	1017004
2021-02-23	30.65	30.76	29.58	30.72	753540
2021-02-24	30.78	31.71	30.58	31.63	366393
2021-02-25	31.15	31.45	29.40	29.61	586075
2021-02-26	30.36	30.36	28.83	29.39	648041
2021-03-01	30.21	30.73	30.05	30.64	404482
2021-03-02	30.74	30.85	30.02	30.30	520417
2021-03-03	30.31	30.62	29.01	29.22	476053
2021-03-04	29.13	29.40	26.85	27.29	870087
2021-03-05	27.82	27.96	26.54	27.80	506515
2021-03-08	27.84	27.96	26.83	26.94	545153
2021-03-09	27.80	28.23	27.59	27.96	657787
2021-03-10	28.14	28.36	27.19	27.24	327582
2021-03-11	28.25	29.25	27.75	28.90	648734
2021-03-12	28.40	29.26	28.18	29.16	365636
2021-03-15	29.53	30.05	29.12	29.99	425586
2021-03-16	30.51	30.73	29.94	30.14	803350
2021-03-17	29.94	30.28	29.27	30.02	275619
2021-03-18	29.48	29.78	28.83	29.02	302062
2021-03-19	29.11	29.41	28.55	29.09	365056
2021-03-22	29.54	29.89	29.37	29.53	390836
2021-03-23	29.38	29.38	28.13	28.26	390019
2021-03-24	28.65	28.67	27.44	27.60	503145
2021-03-25	27.27	27.86	26.85	27.54	601436
2021-03-26	27.59	28.09	27.46	27.93	773090
2021-03-29	27.65	27.72	27.20	27.32	222199
2021-03-30	27.21	27.93	26.91	27.65	295679
2021-03-31	27.70	28.41	27.70	28.04	605916
2021-04-01	28.50	29.00	28.39	28.92	471622
2021-04-05	29.87	30.28	29.50	30.13	389938
2021-04-06	30.05	30.24	29.60	29.67	293906
2021-04-07	29.62	30.00	29.43	29.94	425591
2021-04-08	30.41	30.44	29.82	29.94	312722
2021-04-09	29.83	30.07	29.57	30.07	232557
2021-04-12	30.20	30.46	30.06	30.29	602838
2021-04-13	30.60	30.60	29.44	29.83	407304
2021-04-14	30.00	30.24	29.42	29.70	392818
2021-04-15	30.06	30.08	29.70	29.95	281423
2021-04-16	30.01	30.16	29.38	29.43	417986
2021-04-19	29.22	29.32	28.33	28.62	232399
2021-04-20	28.59	28.67	27.90	28.26	240213
2021-04-21	28.31	29.17	28.08	29.15	242005
2021-04-22	29.33	29.37	28.61	28.78	148613
2021-04-23	28.95	29.44	28.72	29.30	295356
2021-04-26	29.27	29.88	29.21	29.60	502479
2021-04-27	29.57	29.57	29.13	29.20	241002
2021-04-28	29.14	29.42	28.95	29.22	205920
2021-04-29	29.47	29.50	28.82	29.30	198940
2021-04-30	28.84	28.95	28.21	28.30	307282
2021-05-03	28.52	28.60	28.15	28.47	515994
2021-05-04	28.32	28.50	27.47	28.12	347282
2021-05-05	28.38	28.39	27.85	28.04	343117
2021-05-06	28.05	28.17	27.38	27.79	482534
2021-05-07	28.05	28.60	28.01	28.50	427821
2021-05-10	28.27	28.32	27.55	27.62	384763
2021-05-11	26.69	27.82	26.06	27.57	692417
2021-05-12	25.99	26.00	24.81	25.29	1396567
2021-05-13	26.13	26.30	25.36	25.79	421614
2021-05-14	26.21	26.64	25.81	26.48	250172
2021-05-17	26.04	26.11	25.53	26.03	279268
2021-05-18	26.20	26.55	26.00	26.20	289094
2021-05-19	25.66	26.69	25.56	26.52	333094
2021-05-20	26.75	27.22	26.61	27.10	457005
2021-05-21	27.34	27.34	26.91	27.03	195708
2021-05-24	27.25	27.96	27.23	27.54	396413
2021-05-25	27.87	27.87	26.93	27.01	197614
2021-05-26	27.11	27.24	26.98	27.21	310389
2021-05-27	27.31	27.75	27.31	27.57	219924
2021-05-28	27.68	27.72	27.42	27.47	337030
2021-06-01	27.71	27.77	26.97	27.17	963003
2021-06-02	27.08	27.30	26.93	27.13	512670
2021-06-03	26.95	26.95	26.38	26.38	272489
2021-06-04	26.58	27.22	26.58	27.16	296049
2021-06-07	27.07	27.09	26.52	26.70	187404
2021-06-08	26.86	26.89	26.35	26.85	227242
2021-06-09	26.87	27.00	26.72	26.74	472445
2021-06-10	26.71	27.36	26.70	27.27	211589
2021-06-11	27.34	27.62	27.34	27.58	176646
2021-06-14	27.78	28.23	27.72	28.17	461386
2021-06-15	28.16	28.29	27.61	27.80	417826
2021-06-16	27.89	28.10	27.50	27.58	291424
2021-06-17	27.43	27.80	27.23	27.72	570320
2021-06-18	27.33	27.55	26.31	26.61	370880
2021-06-21	26.86	27.18	26.74	27.15	245530
2021-06-22	27.24	27.31	27.00	27.24	131498
2021-06-23	27.36	27.54	27.23	27.35	130335
2021-06-24	29.44	29.50	28.71	29.05	529439
2021-06-25	29.02	29.19	28.80	29.01	229987
2021-06-28	29.25	29.41	29.09	29.41	155293
2021-06-29	29.39	29.69	29.37	29.62	256399
2021-06-30	29.51	29.67	29.30	29.43	218216
2021-07-01	29.40	29.57	29.30	29.37	230756
2021-07-02	29.57	29.57	29.16	29.50	200223
2021-07-06	29.72	29.76	28.52	28.60	385519
2021-07-07	28.70	28.71	27.12	27.14	566892
2021-07-08	26.61	26.94	25.98	26.58	705546
2021-07-09	26.73	27.35	26.49	27.28	339959
2021-07-12	27.36	27.75	27.26	27.70	183126
2021-07-13	27.58	27.73	27.45	27.52	128292
2021-07-14	27.69	27.96	27.18	27.21	145832
2021-07-15	27.25	27.28	26.44	26.71	228946
2021-07-16	26.93	26.93	26.00	26.09	157709
2021-07-19	25.61	26.41	25.55	26.17	331829
2021-07-20	26.20	26.91	25.92	26.66	236345
2021-07-21	26.80	27.40	26.80	27.37	113788
2021-07-22	27.24	27.27	26.74	26.84	122142
2021-07-23	26.96	27.07	26.52	27.04	95956
2021-07-26	26.92	27.11	26.59	26.83	136781
2021-07-27	26.68	26.68	25.69	26.20	191478
2021-07-28	26.23	26.80	26.12	26.64	293938
2021-07-29	26.83	27.75	26.81	27.66	209163
2021-07-30	27.46	27.93	27.20	27.85	219518
2021-08-02	29.38	29.89	28.79	29.32	777878
2021-08-03	29.52	29.73	29.15	29.50	857534
2021-08-04	29.60	29.85	29.05	29.25	309569
2021-08-05	29.50	29.62	29.02	29.49	328965
2021-08-06	29.44	29.52	29.09	29.31	155761
2021-08-09	29.45	29.50	28.89	29.42	729156
2021-08-10	29.60	29.65	28.38	28.81	495541
2021-08-11	29.15	29.25	28.40	29.01	457422
2021-08-12	29.21	29.21	28.47	28.52	283669
2021-08-13	28.47	28.66	28.16	28.52	160565
2021-08-16	28.32	28.39	27.84	28.04	165701
2021-08-17	27.62	27.62	26.89	26.99	321114
2021-08-18	26.97	27.13	26.79	26.85	358796
2021-08-19	26.70	27.90	26.59	27.48	530178
2021-08-20	27.46	27.96	27.35	27.87	279621
2021-08-23	28.09	28.36	27.82	28.29	571322
2021-08-24	28.37	28.69	28.37	28.65	158341
2021-08-25	28.90	29.09	28.78	29.09	123561
2021-08-26	28.92	29.15	28.76	28.95	164364
2021-08-27	28.94	29.59	28.94	29.47	211682
2021-08-30	29.50	29.60	29.21	29.39	210358
2021-08-31	29.49	29.53	29.16	29.40	189353
2021-09-01	29.61	29.61	29.09	29.10	156529
2021-09-02	29.40	29.40	28.97	29.03	117836
2021-09-03	29.06	29.38	29.03	29.29	74982
2021-09-07	29.37	29.37	29.08	29.14	82702
2021-09-08	29.03	29.08	28.31	28.65	114744
2021-09-09	28.71	29.26	28.71	29.08	204153
2021-09-10	29.28	29.61	29.00	29.02	149104
2021-09-13	29.49	29.73	29.17	29.31	473212
2021-09-14	29.38	31.80	29.15	31.20	825947
2021-09-15	31.25	31.25	30.19	31.00	365842
2021-09-16	30.98	31.30	30.50	31.10	279347
2021-09-17	30.80	31.13	30.45	31.09	483396
2021-09-20	30.33	30.47	29.77	30.01	523278
2021-09-21	30.18	30.27	29.68	30.11	268880
2021-09-22	30.15	31.36	30.15	31.24	762179
2021-09-23	31.40	32.60	31.35	32.50	553880
2021-09-24	32.17	32.54	31.90	32.41	161093
2021-09-27	32.34	32.84	32.00	32.37	163554
2021-09-28	31.84	31.85	31.22	31.28	340505
2021-09-29	31.35	31.35	30.21	30.34	293899
2021-09-30	30.38	30.48	29.73	29.90	297681
2021-10-01	30.00	30.22	29.45	30.04	148981
2021-10-04	29.72	29.72	28.58	29.09	286471
2021-10-05	29.36	29.44	28.93	29.29	186808
2021-10-06	29.04	29.11	28.42	29.11	231942
2021-10-07	29.36	29.90	29.36	29.51	269898
2021-10-08	29.63	29.63	29.02	29.21	176987
2021-10-11	29.10	29.67	29.03	29.16	142125
2021-10-12	29.30	29.40	28.46	28.50	164135
2021-10-13	28.68	28.93	28.56	28.74	170993
2021-10-14	29.29	29.60	29.21	29.54	223812
2021-10-15	29.77	30.44	29.56	30.21	277155
2021-10-18	30.14	30.53	29.91	30.30	287069
2021-10-19	30.37	31.13	30.37	31.06	358487
2021-10-20	30.94	31.57	30.90	31.33	344181
2021-10-21	31.41	31.54	30.94	31.12	218406
2021-10-22	31.02	31.22	30.71	31.11	249180
2021-10-25	31.36	32.66	31.33	32.56	435191
2021-10-26	32.45	32.53	31.29	31.90	440891
2021-10-27	32.09	32.21	31.37	31.60	389606
2021-10-28	31.96	32.50	31.89	32.05	254600
2021-10-29	31.92	31.93	31.69	31.87	218595
2021-11-01	32.76	33.41	32.68	33.39	763902
2021-11-02	33.60	34.48	33.59	34.37	524245
2021-11-03	34.34	34.90	33.78	34.09	448487
2021-11-04	34.45	35.18	34.06	34.99	493272
2021-11-05	35.17	36.24	34.88	35.19	750605
2021-11-08	36.78	37.27	35.18	36.82	766082
2021-11-09	37.00	37.23	36.33	36.70	397470
2021-11-10	36.30	37.13	35.40	35.92	382830
2021-11-11	36.45	36.97	36.07	36.31	264603
2021-11-12	36.39	36.66	35.94	36.59	262940
2021-11-15	36.92	37.13	36.46	36.81	241947
2021-11-16	36.82	37.25	36.63	37.04	249429
2021-11-17	37.03	37.14	36.42	36.67	204383
2021-11-18	36.85	36.97	36.06	36.59	214256
2021-11-19	36.51	36.71	36.30	36.37	141244
2021-11-22	36.75	36.93	35.73	36.53	405736
2021-11-23	36.49	36.73	35.40	36.11	265338
2021-11-24	35.53	36.29	35.36	36.00	463815
2021-11-26	35.35	35.69	34.51	34.95	215766
2021-11-29	35.45	36.07	35.00	35.93	254718
2021-11-30	35.73	36.13	34.96	35.48	333325
2021-12-01	36.23	37.40	36.15	36.20	719501
2021-12-02	35.85	37.75	35.68	37.57	685030
2021-12-03	38.00	38.42	36.64	36.86	542562
2021-12-06	37.00	38.65	35.96	38.41	985083
2021-12-07	39.71	39.92	38.34	38.50	640773
2021-12-08	38.98	39.37	38.36	38.50	535082
2021-12-09	38.07	38.14	36.94	36.96	419371
2021-12-10	37.30	37.45	36.40	36.91	296027
2021-12-13	37.00	37.31	36.59	36.78	420507
2021-12-14	36.25	36.73	35.72	36.26	450360
2021-12-15	36.61	38.42	36.08	38.41	695992
2021-12-16	38.60	38.92	36.68	36.84	425414
2021-12-17	36.63	37.02	36.16	36.52	547492
2021-12-20	36.01	36.41	35.77	36.41	597122
2021-12-21	36.94	37.27	36.32	37.20	436022
2021-12-22	37.18	38.31	37.09	38.28	205287
2021-12-23	38.62	38.95	38.18	38.40	325970
2021-12-27	38.87	39.89	38.87	39.87	206650
2021-12-28	40.31	40.45	39.04	39.22	306883
2021-12-29	39.33	39.59	39.09	39.34	288809
2021-12-30	39.60	40.09	39.12	39.19	180335
2021-12-31	39.24	39.77	39.13	39.68	116574
2022-01-03	40.20	40.77	39.57	40.22	579914
2022-01-04	40.37	40.57	39.42	40.28	376030
2022-01-05	40.64	41.31	39.55	39.67	1409745
2022-01-06	40.34	40.51	38.75	40.05	743493
2022-01-07	39.87	40.17	38.62	39.15	564275
2022-01-10	38.45	39.15	37.70	39.10	409815
2022-01-11	38.99	40.64	38.93	40.64	523692
2022-01-12	40.81	41.13	39.44	39.98	589203
2022-01-13	40.58	40.64	39.14	39.57	852964
2022-01-14	39.04	40.28	39.04	40.20	471623
2022-01-18	39.48	39.48	38.38	38.90	568480
2022-01-19	38.96	39.06	37.30	37.45	580614
2022-01-20	37.63	37.76	35.90	35.96	384892
2022-01-21	35.65	36.44	35.05	35.26	596227
2022-01-24	34.36	35.98	33.28	35.82	1066890
2022-01-25	34.78	34.89	33.13	33.61	754620
2022-01-26	34.90	35.12	33.62	33.98	688149
2022-01-27	34.36	34.36	31.75	31.83	593692
2022-01-28	32.16	32.91	31.04	32.88	676019
2022-01-31	32.90	34.40	32.90	34.35	581775
2022-02-01	34.70	34.76	33.85	34.42	389112
2022-02-02	35.22	35.50	34.60	35.22	484629
2022-02-03	34.46	34.64	33.53	33.63	599695
2022-02-04	33.55	34.53	33.36	34.30	246333
2022-02-07	34.77	35.31	34.23	34.60	311946
2022-02-08	34.50	35.31	34.40	35.20	222416
2022-02-09	35.63	36.31	35.31	36.18	316118
2022-02-10	35.15	36.37	35.07	35.24	196571
2022-02-11	35.35	35.68	33.61	33.80	204181
2022-02-14	33.81	34.38	33.00	33.13	1051288
2022-02-15	46.98	47.47	46.43	47.07	19694188
2022-02-16	47.06	47.50	46.92	47.27	4638682
2022-02-17	47.11	47.25	46.84	46.90	2755946
2022-02-18	47.10	47.15	46.90	46.94	2358631
2022-02-22	46.82	47.01	46.54	46.63	2857291
2022-02-23	47.00	47.09	46.62	46.79	2684657
2022-02-24	46.14	47.40	46.13	46.94	3035895
2022-02-25	46.97	47.15	46.72	46.86	2125259
2022-02-28	46.66	46.88	46.55	46.85	1640504
2022-03-01	46.71	46.83	46.51	46.66	2233463
2022-03-02	46.63	47.07	46.58	47.00	1872389
2022-03-03	46.89	47.26	46.77	46.93	1927022
2022-03-04	46.93	47.10	46.84	46.93	1906372
2022-03-07	46.84	46.94	46.64	46.73	1996567
2022-03-08	46.64	47.15	46.61	47.00	2357126
2022-03-09	47.17	47.32	47.00	47.30	2444488
2022-03-10	47.10	47.39	47.06	47.29	1110076
2022-03-11	47.37	47.43	47.14	47.15	1241728
2022-03-14	47.15	47.25	46.84	47.14	1623201
2022-03-15	47.15	47.33	47.07	47.22	1214169
2022-03-16	47.55	47.64	47.17	47.59	1575359
2022-03-17	47.56	47.93	47.44	47.93	909761
2022-03-18	47.91	48.44	47.80	48.38	1601709
2022-03-21	48.40	48.42	47.96	48.30	834288
2022-03-22	48.32	49.09	48.16	48.90	789844
2022-03-23	48.86	49.01	48.56	48.57	682057
2022-03-24	48.69	48.94	48.44	48.76	857453
2022-03-25	48.80	48.87	48.50	48.86	1101035
2022-03-28	48.80	48.91	48.43	48.65	1216433
2022-03-29	48.78	48.98	48.61	48.81	697773
2022-03-30	48.75	48.80	48.52	48.55	686624
2022-03-31	48.64	48.68	48.37	48.40	433318
2022-04-01	48.51	48.56	48.32	48.51	582996
2022-04-04	48.59	49.01	48.54	48.90	566083
2022-04-05	48.76	48.76	48.39	48.67	1288459
2022-04-06	48.40	48.60	48.15	48.37	1218234
2022-04-07	48.40	48.71	48.37	48.51	596911
2022-04-08	48.52	48.63	48.40	48.55	751854
2022-04-11	48.43	48.53	48.20	48.21	631353
2022-04-12	48.57	48.64	48.21	48.21	648436
2022-04-13	48.35	48.50	48.32	48.38	629847
2022-04-14	48.39	48.42	48.10	48.13	525191
2022-04-18	48.26	48.38	48.22	48.32	339592
2022-04-19	48.37	48.54	48.29	48.45	312231
2022-04-20	48.80	48.88	48.56	48.62	151568
2022-04-21	48.74	48.92	48.31	48.32	359439
2022-04-22	48.40	48.62	48.28	48.30	441037
2022-04-25	48.40	48.78	48.36	48.77	462320
2022-04-26	48.57	48.66	48.39	48.40	699358
2022-04-27	48.45	48.59	48.29	48.31	594930
2022-04-28	48.50	48.55	48.28	48.33	687709
2022-04-29	48.31	48.41	48.24	48.30	890741
2022-05-02	48.44	48.70	48.30	48.47	412404
2022-05-03	48.58	48.82	48.56	48.67	540408
2022-05-04	48.58	49.13	48.40	49.12	392824
2022-05-05	48.71	49.07	48.61	48.72	475480
2022-05-06	48.61	48.73	48.22	48.40	523526
2022-05-09	48.37	48.57	46.86	47.07	2073673
2022-05-10	47.30	47.55	46.97	47.37	788098
2022-05-11	47.25	47.82	47.03	47.07	873927
2022-05-12	47.09	47.12	46.72	46.90	766554
2022-05-13	47.17	47.47	46.93	47.14	598837
2022-05-16	46.72	47.08	46.24	46.55	807337
2022-05-17	47.30	47.44	46.84	47.03	738430
2022-05-18	47.24	47.33	46.11	46.18	873108
2022-05-19	46.45	46.45	46.00	46.01	946146
2022-05-20	46.15	46.15	44.83	45.69	1090572
2022-05-23	46.14	46.56	46.02	46.39	775313
2022-05-24	46.25	46.73	45.72	46.44	674805
2022-05-25	46.61	47.01	46.61	47.00	768752
2022-05-26	47.27	47.80	47.00	47.45	815124
2022-05-27	47.46	48.35	47.46	48.25	802549
2022-05-31	48.66	49.11	48.01	48.26	1724190
2022-06-01	48.43	48.58	47.67	47.84	1243526
2022-06-02	47.71	48.48	47.71	48.43	391830
2022-06-03	48.08	48.42	48.08	48.37	370382
2022-06-06	48.35	48.68	48.00	48.13	618155
2022-06-07	48.19	48.46	47.70	47.88	885469
2022-06-08	47.83	47.95	47.63	47.93	394809
2022-06-09	47.82	47.98	47.54	47.60	814238
2022-06-10	47.54	47.62	47.25	47.40	605025
2022-06-13	46.78	46.95	46.40	46.57	1000203
2022-06-14	46.52	46.63	45.93	46.41	889779
2022-06-15	46.57	47.42	46.41	46.87	659087
2022-06-16	45.99	46.64	45.80	46.53	635188
2022-06-17	46.50	46.80	46.13	46.47	709169
2022-06-21	46.85	46.92	46.56	46.80	526338
2022-06-22	46.70	46.75	46.12	46.60	378413
2022-06-23	46.85	46.87	46.50	46.66	489103
2022-06-24	46.94	46.94	46.56	46.74	529274
2022-06-27	46.46	46.88	46.40	46.67	765412
2022-06-28	46.58	46.76	46.51	46.55	347603
2022-06-29	46.53	46.70	46.39	46.60	423056
2022-06-30	46.55	46.56	46.16	46.18	353441
2022-07-01	46.06	46.11	45.57	45.71	487646
2022-07-05	45.82	46.09	45.50	45.85	606535
2022-07-06	45.88	46.05	45.59	45.76	588176
2022-07-07	45.89	46.24	45.80	46.18	315271
2022-07-08	46.16	46.65	46.12	46.42	444531
2022-07-11	46.30	46.50	46.14	46.29	287398
2022-07-12	46.42	46.47	46.05	46.18	236661
2022-07-13	46.10	46.37	46.01	46.22	386354
2022-07-14	46.15	46.27	45.90	45.94	278892
2022-07-15	46.10	46.66	45.74	46.08	1405666
2022-07-18	45.44	46.13	45.34	45.76	1154349
2022-07-19	45.80	46.21	45.75	45.89	611568
2022-07-20	46.08	46.30	45.89	46.04	600468
2022-07-21	46.23	46.37	46.11	46.30	477655
2022-07-22	46.30	46.39	45.93	45.96	255743
2022-07-25	46.06	46.28	46.00	46.15	515882
2022-07-26	46.17	46.24	45.94	45.94	238162
2022-07-27	46.42	46.78	46.28	46.74	568692
2022-07-28	46.93	47.37	46.81	47.30	737834
2022-07-29	46.96	47.98	46.96	47.86	1001673
2022-08-01	47.90	47.93	46.82	46.92	754872
2022-08-02	47.07	47.22	46.86	46.99	458164
2022-08-03	46.86	47.24	46.50	47.11	550124
2022-08-04	47.25	47.76	47.25	47.48	434026
2022-08-05	47.33	47.62	47.22	47.37	205545
2022-08-08	47.56	47.75	47.50	47.64	494714
2022-08-09	47.72	47.75	47.61	47.61	304869
2022-08-10	47.67	47.67	47.10	47.26	389956
2022-08-11	47.35	47.44	47.17	47.20	176948
2022-08-12	47.00	47.70	46.86	47.65	630572
2022-08-15	47.32	47.81	47.32	47.68	286434
2022-08-16	47.70	47.74	47.36	47.65	123794
2022-08-17	47.62	47.62	47.20	47.32	277438
2022-08-18	47.39	47.39	46.99	47.06	377024
2022-08-19	47.06	47.22	46.69	46.70	469067
2022-08-22	46.57	46.57	46.17	46.27	374786
2022-08-23	46.25	46.69	46.25	46.37	183848
2022-08-24	46.27	46.56	46.25	46.51	422847
2022-08-25	46.47	46.78	46.40	46.74	257599
2022-08-26	46.64	46.80	46.35	46.50	326106
2022-08-29	46.45	46.72	46.35	46.37	181023
2022-08-30	46.50	46.60	46.32	46.48	667102
2022-08-31	46.54	46.88	46.22	46.39	455513
2022-09-01	46.06	46.09	45.37	45.73	925831
2022-09-02	45.71	46.03	45.43	45.52	421035
2022-09-06	45.20	45.48	45.08	45.18	724578
2022-09-07	45.20	45.60	45.20	45.60	549513
2022-09-08	45.45	45.97	45.28	45.96	492525
2022-09-09	46.05	46.29	45.73	45.90	430320
2022-09-12	45.90	45.90	45.54	45.80	567021
2022-09-13	45.51	45.56	45.18	45.29	428186
2022-09-14	45.18	45.22	45.07	45.15	291320
2022-09-15	45.11	45.20	44.88	45.06	259307
2022-09-16	45.06	45.08	44.97	45.02	278705
2022-09-19	44.36	45.02	44.36	44.81	695559
2022-09-20	44.75	44.83	44.51	44.70	246728
2022-09-21	44.72	45.04	44.51	44.63	541905
2022-09-22	44.55	44.66	44.23	44.31	564416
2022-09-23	44.06	44.34	43.63	43.67	655460
2022-09-26	43.72	43.86	43.05	43.20	720803
2022-09-27	43.36	43.81	43.29	43.35	226481
2022-09-28	43.64	44.89	43.45	44.76	529642
2022-09-29	44.47	44.47	44.00	44.40	578720
2022-09-30	44.39	44.54	43.90	43.94	305872
2022-10-03	43.80	44.36	43.55	44.32	336819
2022-10-04	44.48	44.48	44.03	44.43	384909
2022-10-05	44.42	44.98	44.30	44.81	258070
2022-10-06	44.81	45.00	44.66	44.95	308478
2022-10-07	44.83	44.88	44.43	44.80	278714
2022-10-10	44.77	44.85	43.32	43.75	526616
2022-10-11	43.80	43.89	42.85	43.15	527311
2022-10-12	43.01	43.12	42.55	42.90	781656
2022-10-13	42.34	43.34	42.11	42.89	487056
2022-10-14	42.64	43.08	42.22	43.05	476612
2022-10-17	42.93	43.50	42.93	43.36	351930
2022-10-18	43.26	43.34	42.63	42.72	327377
2022-10-19	42.48	42.80	42.39	42.71	428641
2022-10-20	42.70	43.02	42.51	42.88	257051
2022-10-21	43.05	43.41	42.60	43.31	182001
2022-10-24	43.13	43.23	42.44	42.51	401230
2022-10-25	42.26	42.53	42.20	42.48	500414
2022-10-26	42.51	42.63	42.19	42.52	281876
2022-10-27	42.16	42.74	42.04	42.09	734987
2022-10-28	42.67	42.89	42.57	42.75	261883
2022-10-31	42.62	42.97	42.39	42.76	243934
2022-11-01	43.00	43.14	42.79	43.02	284080
2022-11-02	42.07	42.10	40.99	41.00	1588563
2022-11-03	41.04	41.10	39.91	40.25	1109182
2022-11-04	40.88	40.88	39.73	40.12	795833
2022-11-07	40.50	40.65	39.78	39.90	757529
2022-11-08	40.10	40.69	39.97	40.32	526732
2022-11-09	40.46	40.46	39.94	39.99	606044
2022-11-10	40.60	40.85	40.44	40.84	890720
2022-11-11	40.76	41.26	40.72	41.07	467571
2022-11-14	42.64	42.67	42.00	42.31	951622
2022-11-15	42.87	43.26	42.59	43.24	688626
2022-11-16	43.03	43.16	42.44	42.52	394613
2022-11-17	42.48	43.08	42.27	43.06	284262
2022-11-18	42.89	43.28	42.81	43.21	199669
2022-11-21	42.99	43.07	42.72	42.90	226603
2022-11-22	42.97	43.55	42.68	43.50	303618
2022-11-23	43.50	44.12	43.50	43.96	446389
2022-11-25	43.86	44.24	43.65	44.15	173920
2022-11-28	43.82	44.05	43.26	43.26	324324
2022-11-29	43.75	44.03	43.75	43.91	794645
2022-11-30	43.65	44.68	43.65	44.57	618187
2022-12-01	44.65	44.76	44.39	44.52	723461
2022-12-02	44.45	44.94	44.45	44.76	514229
2022-12-05	44.69	44.82	44.66	44.75	358364
2022-12-06	44.52	45.08	44.52	44.87	921699
2022-12-07	44.81	44.92	44.69	44.73	317946
2022-12-08	44.64	45.47	44.50	45.27	801745
2022-12-09	45.51	46.38	45.37	45.84	929927
2022-12-12	45.87	46.03	45.72	45.96	275995
2022-12-13	46.50	46.50	45.91	46.38	690962
2022-12-14	46.10	46.38	46.07	46.19	514150
2022-12-15	46.12	46.20	45.82	45.99	525612
2022-12-16	45.95	46.09	45.74	45.78	392923
2022-12-19	45.66	45.73	45.21	45.30	412356
2022-12-20	45.23	45.52	44.98	45.05	338355
2022-12-21	44.77	45.21	44.76	44.89	256632
2022-12-22	44.56	44.79	43.58	44.32	778122
2022-12-23	44.32	44.32	43.74	43.92	403065
2022-12-27	43.65	43.83	43.50	43.71	238080
2022-12-28	43.32	43.63	43.11	43.14	411155
2022-12-29	43.32	43.50	43.19	43.24	443983
2022-12-30	43.14	43.32	43.04	43.20	443931
2023-01-03	43.35	43.35	42.96	43.06	316798
2023-01-04	43.21	43.81	43.06	43.30	471303
2023-01-05	43.21	43.56	43.12	43.54	305473
2023-01-06	43.77	44.34	43.47	44.20	433251
2023-01-09	44.20	44.40	43.85	44.04	598009
2023-01-10	44.04	44.40	44.02	44.16	456666
2023-01-11	44.11	44.31	43.78	44.06	613560
2023-01-12	43.86	44.11	43.41	43.42	667457
2023-01-13	43.42	43.93	43.40	43.65	862839
2023-01-17	43.65	44.00	43.64	43.94	282669
2023-01-18	44.38	44.41	43.65	43.76	454925
2023-01-19	43.82	43.82	43.39	43.52	447458
2023-01-20	43.53	43.53	42.73	42.98	683630
2023-01-23	43.00	43.36	42.94	43.31	294318
2023-01-24	42.88	43.00	42.76	42.90	238480
2023-01-25	42.64	43.51	42.57	43.36	364280
2023-01-26	43.10	43.18	42.74	42.96	282755
2023-01-27	42.80	43.08	42.78	42.78	477544
2023-01-30	42.23	42.51	41.81	41.92	546843
2023-01-31	41.73	42.05	41.73	41.79	355066
2023-02-01	41.70	41.70	41.04	41.48	691759
2023-02-02	41.30	42.25	41.21	41.86	724216
2023-02-03	41.57	41.86	41.44	41.50	427798
2023-02-06	41.57	41.63	41.31	41.32	351453
2023-02-07	41.36	41.81	41.15	41.70	538495
2023-02-08	41.66	42.14	41.49	41.59	210097
2023-02-09	41.88	41.91	41.46	41.56	154389
2023-02-10	41.48	41.88	41.43	41.58	261073
2023-02-13	41.34	41.37	40.71	40.82	687919
2023-02-14	40.72	40.95	40.41	40.64	546650
2023-02-15	40.82	41.00	40.58	40.60	465697
2023-02-16	40.36	41.50	40.25	40.98	741252
2023-02-17	40.67	41.10	40.65	40.85	497040
2023-02-21	40.48	40.95	40.36	40.78	386030
2023-02-22	41.49	41.50	41.16	41.24	644475
2023-02-23	41.37	41.66	41.12	41.26	409572
2023-02-24	41.15	41.27	40.88	40.89	486966
2023-02-27	40.65	40.82	40.40	40.40	559534
2023-02-28	40.14	40.94	40.14	40.56	874276
2023-03-01	40.56	41.02	40.40	40.49	464833
2023-03-02	40.20	40.52	40.03	40.32	353343
2023-03-03	40.34	40.50	40.05	40.18	482667
2023-03-06	40.15	40.68	39.89	39.94	288612
2023-03-07	40.02	40.08	39.72	39.86	333831
2023-03-08	40.30	41.10	40.27	40.97	724529
2023-03-09	41.36	41.51	41.15	41.25	788865
2023-03-10	41.25	41.52	40.92	41.03	465359
2023-03-13	40.75	41.13	40.67	40.85	487287
2023-03-14	40.95	41.15	40.62	41.00	546720
2023-03-15	40.90	40.90	40.48	40.74	663941
2023-03-16	40.63	40.99	40.32	40.68	328656
2023-03-17	40.61	40.63	39.91	40.01	411399
2023-03-20	40.34	40.42	40.08	40.29	364203
2023-03-21	40.42	41.05	40.42	40.67	1019113
2023-03-22	41.25	41.38	40.97	41.07	1745934
2023-03-23	41.40	41.75	41.21	41.42	546539
2023-03-24	41.39	41.49	41.01	41.23	299977
2023-03-27	41.50	41.58	41.09	41.10	344036
2023-03-28	41.17	41.32	41.06	41.28	299257
2023-03-29	41.28	42.53	41.28	42.38	960389
2023-03-30	42.38	42.98	42.30	42.36	575614
2023-03-31	42.39	42.48	42.00	42.47	537637
2023-04-03	42.49	42.79	41.97	42.74	798218
2023-04-04	42.72	42.79	42.34	42.79	715651
2023-04-05	42.80	43.09	42.28	42.45	558908
2023-04-06	42.40	42.40	41.87	42.00	209294
2023-04-10	42.00	42.00	41.79	41.92	211257
2023-04-11	42.20	43.59	42.20	43.47	1365149
2023-04-12	43.59	44.15	43.58	43.87	686302
2023-04-13	43.99	44.90	43.82	44.83	1268847
2023-04-14	44.95	45.62	44.95	45.29	1560925
2023-04-17	45.00	45.37	44.78	44.80	688284
2023-04-18	44.97	45.06	44.40	44.51	496545
2023-04-19	44.31	44.90	44.16	44.65	611942
2023-04-20	44.95	45.00	44.59	44.88	617215
2023-04-21	44.99	45.01	44.78	44.80	459865
2023-04-24	45.06	45.16	44.68	44.80	579766
2023-04-25	44.80	44.88	44.22	44.27	477125
2023-04-26	44.35	44.48	43.98	44.04	393400
2023-04-27	44.28	45.87	43.74	45.43	1730464
2023-04-28	45.20	45.39	45.00	45.01	796954
2023-05-01	45.10	45.25	44.77	44.80	554336
2023-05-02	45.00	45.15	44.19	44.50	704917
2023-05-03	44.66	44.77	44.34	44.40	483217
2023-05-04	44.61	44.61	43.40	43.64	691071
2023-05-05	43.64	43.92	43.19	43.34	612969
2023-05-08	43.23	43.31	42.71	42.79	341987
2023-05-09	42.57	42.75	41.80	41.88	1019793
2023-05-10	42.11	42.11	41.27	41.55	960544
2023-05-11	41.78	42.00	40.79	41.10	725659
2023-05-12	41.08	41.10	39.28	40.41	1491548
2023-05-15	40.89	41.21	40.51	41.03	1332502
2023-05-16	40.62	40.63	39.98	40.34	1052210
2023-05-17	40.72	40.77	40.04	40.51	1094945
2023-05-18	40.58	41.81	40.58	41.80	683620
2023-05-19	41.58	41.77	41.03	41.48	467159
2023-05-22	41.30	41.71	40.44	40.66	945019
2023-05-23	40.60	40.70	39.75	40.04	691348
2023-05-24	39.65	39.65	37.60	37.82	2310951
2023-05-25	37.85	38.47	37.70	38.00	739424
2023-05-26	37.98	38.96	37.95	38.93	814425
2023-05-30	39.81	40.47	39.55	40.43	1134344
2023-05-31	40.44	41.67	38.48	39.14	1764940
2023-06-01	39.50	39.68	38.71	38.88	902622
2023-06-02	39.00	39.20	38.10	38.36	1021015
2023-06-05	38.07	38.74	38.03	38.70	750041
2023-06-06	38.77	38.89	37.79	38.10	930979
2023-06-07	38.35	38.58	37.87	38.47	665506
2023-06-08	38.54	38.64	38.39	38.50	503193
2023-06-09	38.50	39.44	38.01	39.09	1163418
2023-06-12	39.23	39.64	39.02	39.57	582047
2023-06-13	40.05	40.74	39.55	40.25	870918
2023-06-14	40.38	41.11	40.29	41.11	855847
2023-06-15	41.32	41.35	40.87	41.16	394375
2023-06-16	41.23	41.28	40.84	41.17	448315
2023-06-20	40.88	41.06	40.61	40.85	769715
2023-06-21	40.45	40.54	38.89	39.06	1167320
2023-06-22	38.97	39.27	38.96	39.00	292511
2023-06-23	38.99	39.03	38.43	38.55	366542
2023-06-26	38.64	38.77	38.37	38.50	297065
2023-06-27	38.63	38.66	37.05	37.74	1018074
2023-06-28	37.09	37.35	36.82	37.29	985707
2023-06-29	37.28	37.44	36.67	37.05	525895
2023-06-30	37.07	38.01	37.01	37.52	597409
2023-07-03	37.25	37.52	37.08	37.24	542245
2023-07-05	37.30	37.30	36.25	36.44	490726
2023-07-06	36.20	36.20	35.57	35.92	435145
2023-07-07	35.99	36.15	35.55	35.57	429861
2023-07-10	35.53	35.73	35.32	35.39	726837
2023-07-11	35.57	36.74	35.37	36.51	1579715
2023-07-12	36.74	37.68	36.68	37.42	1213991
2023-07-13	37.83	38.28	37.14	37.17	928812
2023-07-14	37.00	37.60	36.91	37.50	1087005
2023-07-17	37.47	38.52	37.45	38.37	788930
2023-07-18	38.64	38.64	37.95	38.00	673403
2023-07-19	38.16	38.19	37.08	37.64	1255188
2023-07-20	37.62	37.72	36.71	36.81	733462
2023-07-21	36.81	37.00	35.80	36.35	1274264
2023-07-24	36.45	36.54	34.93	35.00	1255868
2023-07-25	35.00	35.73	34.74	34.78	1151732
2023-07-26	38.75	39.00	35.38	36.74	6319594
2023-07-27	36.53	37.08	35.90	36.11	1344725
2023-07-28	36.21	37.54	36.01	37.21	1756794
2023-07-31	37.22	37.76	36.64	37.75	787840
2023-08-01	37.83	38.17	37.36	37.93	835915
2023-08-02	37.60	37.70	37.12	37.26	588316
2023-08-03	36.91	37.57	36.67	37.38	554201
2023-08-04	37.24	37.48	36.37	36.72	748822
2023-08-07	37.02	37.06	36.37	36.83	516080
2023-08-08	36.56	36.65	35.67	36.11	701065
2023-08-09	36.31	36.40	34.82	35.00	1011035
2023-08-10	35.26	35.30	34.21	34.76	1348667
2023-08-11	34.51	34.51	33.99	34.35	1331617
2023-08-14	34.24	34.39	33.03	33.94	1566487
2023-08-15	32.85	33.95	32.80	33.78	1285276
2023-08-16	29.97	31.33	29.80	30.17	11830671
2023-08-17	30.26	31.10	29.92	30.48	2955243
2023-08-18	30.37	31.02	30.24	30.63	1633021
2023-08-21	30.84	31.15	30.51	30.95	1906998
2023-08-22	30.86	30.98	30.16	30.35	1229195
2023-08-23	30.00	30.43	29.40	29.86	2059149
2023-08-24	29.75	29.79	28.31	28.34	2613392
2023-08-25	28.34	28.69	28.11	28.66	1813767
2023-08-28	28.51	28.51	27.84	28.11	1638905
2023-08-29	27.51	28.76	27.33	28.53	2276251
2023-08-30	28.51	29.52	28.31	29.03	1326224
2023-08-31	29.43	29.92	29.22	29.70	2143989
2023-09-01	29.82	30.00	29.60	29.96	807267
2023-09-05	30.50	30.98	29.32	29.43	2299459
2023-09-06	29.45	29.50	28.68	28.83	996065
2023-09-07	28.77	28.79	28.27	28.63	712172
2023-09-08	28.60	28.74	28.07	28.20	714907
2023-09-11	28.04	28.04	28.04	28.04	100
2023-09-12	28.00	28.35	27.95	28.01	646425
2023-09-13	28.07	28.36	27.88	28.06	933092
2023-09-14	28.23	28.37	27.85	27.97	760237
2023-09-15	27.97	28.00	26.69	26.75	855326
2023-09-18	26.56	26.75	26.29	26.61	1044135
2023-09-19	26.64	26.85	26.32	26.49	876134
2023-09-20	26.52	26.69	25.84	25.87	889031
2023-09-21	25.50	25.77	25.19	25.21	735730
2023-09-22	25.03	25.47	24.86	25.30	1080696
2023-09-25	25.06	25.24	24.80	25.21	1016801
2023-09-26	25.04	25.13	24.24	24.41	1330244
2023-09-27	24.51	24.77	24.23	24.55	727000
2023-09-28	24.46	24.91	24.15	24.71	672959
2023-09-29	24.82	24.89	24.38	24.56	459794
2023-10-02	24.65	24.75	24.12	24.42	872312
2023-10-03	24.10	24.26	23.43	23.74	775090
2023-10-04	23.58	23.94	23.17	23.92	975470
2023-10-05	23.75	24.18	23.68	24.09	622066
2023-10-06	24.10	24.84	23.91	24.51	644411
2023-10-09	23.48	23.75	22.73	22.89	1954002
2023-10-10	23.00	23.71	22.93	23.24	543032
2023-10-11	23.04	23.47	22.55	22.87	891668
2023-10-12	22.75	22.84	22.26	22.46	792133
2023-10-13	22.50	22.52	21.74	21.98	753672
2023-10-16	21.84	22.31	21.81	21.91	1156223
2023-10-17	21.51	22.38	21.43	21.98	992233
2023-10-18	21.84	22.88	21.52	22.34	1152630
2023-10-19	22.51	22.83	21.99	22.17	1038553
2023-10-20	22.12	22.12	21.45	21.96	1111254
2023-10-23	22.49	22.93	22.13	22.66	1309224
2023-10-24	22.92	23.58	22.74	23.34	1013203
2023-10-25	23.30	23.69	22.96	23.51	926063
2023-10-26	23.75	23.83	23.11	23.23	626579
2023-10-27	23.32	23.49	23.13	23.22	693699
2023-10-30	23.28	23.45	22.65	23.00	846436
2023-10-31	22.91	23.19	22.73	23.02	640816
2023-11-01	23.05	23.20	22.58	23.01	703677
2023-11-02	23.28	23.51	22.86	23.43	1120433
2023-11-03	23.53	24.44	23.53	24.02	892644
2023-11-06	24.18	24.26	23.92	24.04	432367
2023-11-07	24.06	24.46	23.94	24.19	665344
2023-11-08	24.11	24.57	24.01	24.56	804141
2023-11-09	24.50	24.84	24.13	24.20	1075823
2023-11-10	24.34	25.00	24.23	24.53	1437140
2023-11-13	22.70	25.65	22.30	25.48	3937579
2023-11-14	26.05	26.72	26.04	26.69	1832510
2023-11-15	27.00	27.70	26.91	27.19	1381183
2023-11-16	26.87	27.13	26.62	27.06	923600
2023-11-17	27.38	27.38	26.86	27.25	839219
2023-11-20	27.55	28.00	27.47	27.82	663492
2023-11-21	27.78	27.81	27.22	27.57	545045
2023-11-22	27.94	28.08	27.82	28.00	685253
2023-11-24	28.00	28.16	27.94	28.16	204780
2023-11-27	27.90	27.99	27.13	27.20	752530
2023-11-28	27.25	27.69	27.14	27.41	1191381
2023-11-29	27.62	28.24	27.62	27.86	815346
2023-11-30	27.70	27.71	27.15	27.38	654370
2023-12-01	27.30	27.67	27.11	27.64	616714
2023-12-04	27.64	27.68	27.16	27.56	585539
2023-12-05	27.41	27.58	27.15	27.44	685630
2023-12-06	27.47	28.50	27.38	27.99	817951
2023-12-07	28.23	28.50	27.99	28.50	636527
2023-12-08	28.50	28.60	28.01	28.40	719424
2023-12-11	28.22	29.30	28.18	29.09	901343
2023-12-12	28.99	29.86	28.93	29.67	1129693
2023-12-13	29.61	30.11	29.56	30.01	1666522
2023-12-14	30.31	31.17	30.15	30.49	1404664
2023-12-15	30.70	31.06	30.19	30.29	956248
2023-12-18	30.01	30.20	29.82	29.95	718803
2023-12-19	29.96	30.60	29.95	30.51	622490
2023-12-20	30.37	30.82	30.01	30.05	597616
2023-12-21	30.40	30.65	30.17	30.64	569030
2023-12-22	30.65	30.83	30.08	30.27	318008
2023-12-26	30.05	30.22	29.75	29.91	638460
2023-12-27	30.15	30.51	30.03	30.37	423729
2023-12-28	30.49	30.60	30.32	30.50	413297
2023-12-29	30.49	30.75	30.20	30.52	449037
2024-01-02	30.53	30.66	30.10	30.29	1172245
2024-01-03	30.24	30.83	30.22	30.49	913554
2024-01-04	30.14	30.58	29.68	29.73	661350
2024-01-05	29.50	29.91	29.33	29.47	368508
2024-01-08	29.52	29.94	29.47	29.91	392874
2024-01-09	29.74	30.28	29.74	30.09	373569
2024-01-10	30.14	30.18	29.62	29.80	380194
2024-01-11	29.80	30.09	29.34	29.46	532875
2024-01-12	29.46	29.70	28.90	29.14	335217
2024-01-16	29.16	29.16	28.16	28.30	725002
2024-01-17	28.27	28.98	28.02	28.86	496083
2024-01-18	29.20	29.73	29.17	29.39	623974
2024-01-19	29.39	30.13	29.37	29.88	447867
2024-01-22	29.99	30.60	29.92	30.46	503248
2024-01-23	30.44	30.74	30.31	30.57	414302
2024-01-24	30.71	30.71	29.83	29.95	480347
2024-01-25	29.94	29.98	28.86	28.99	635292
2024-01-26	28.56	29.34	28.46	28.96	755898
2024-01-29	29.07	29.63	29.00	29.33	945611
2024-01-30	29.20	29.25	28.91	28.95	542224
2024-01-31	28.80	29.31	28.76	28.85	624805
2024-02-01	28.77	28.85	28.11	28.68	649443
2024-02-02	28.65	29.08	28.51	28.68	494893
2024-02-05	28.54	28.66	28.13	28.55	528937
2024-02-06	28.40	28.93	28.11	28.90	394915
2024-02-07	29.02	29.38	28.92	29.25	838810
2024-02-08	29.23	29.65	29.07	29.46	559131
2024-02-09	29.62	29.78	29.07	29.41	594694
2024-02-12	29.76	30.47	29.72	30.09	859624
2024-02-13	29.00	29.16	28.37	28.63	1169986
2024-02-14	29.66	32.51	29.62	31.88	3175845
2024-02-15	32.82	33.25	32.21	32.87	2331351
2024-02-16	33.00	34.50	32.63	33.72	1446005
2024-02-20	34.05	34.50	33.75	33.92	906544
2024-02-21	33.65	33.71	32.74	33.31	785614
2024-02-22	34.71	34.74	33.48	33.52	763117
2024-02-23	33.45	33.69	32.24	33.27	755291
2024-02-26	33.87	34.18	33.54	33.59	799642
2024-02-27	33.72	33.72	33.01	33.29	1502052
2024-02-28	33.46	33.49	32.57	32.67	770210
2024-02-29	32.86	33.29	32.75	32.88	639083
2024-03-01	33.10	33.89	32.93	33.62	631825
2024-03-04	33.68	34.20	33.18	33.50	838156
2024-03-05	33.36	33.43	32.50	32.87	363515
2024-03-06	33.34	33.63	32.55	32.63	363505
2024-03-07	32.69	33.55	32.69	33.07	311130
2024-03-08	33.11	33.36	32.12	32.31	596808
2024-03-11	31.50	31.95	31.18	31.39	560796
2024-03-12	31.50	31.93	31.32	31.68	382868
2024-03-13	31.50	31.72	30.88	31.06	786550
2024-03-14	30.99	31.04	30.48	30.94	411567
2024-03-15	30.70	31.23	30.67	30.98	342070
2024-03-18	31.28	32.50	31.28	32.47	662319
2024-03-19	32.41	33.19	32.02	32.81	714605
2024-03-20	32.79	33.45	32.75	33.28	709447
2024-03-21	33.95	34.19	33.35	33.36	436759
2024-03-22	33.24	33.24	32.76	32.97	436326
2024-03-25	33.00	33.25	32.81	32.91	442984
2024-03-26	33.14	33.15	32.67	32.72	544883
2024-03-27	33.00	33.13	32.78	32.99	317436
2024-03-28	32.99	33.59	32.74	33.45	460284
2024-04-01	33.65	34.09	32.91	33.10	522410
2024-04-02	32.81	33.20	32.46	33.00	562817
2024-04-03	32.52	33.47	32.38	32.81	357831
2024-04-04	32.80	33.76	32.63	32.85	611487
2024-04-05	32.90	33.00	32.28	32.64	345056
2024-04-08	33.26	33.78	33.08	33.51	416215
2024-04-09	34.05	34.58	33.99	34.48	860617
2024-04-10	34.03	34.59	33.61	33.83	652887
2024-04-11	33.91	33.91	32.44	33.30	532605
2024-04-12	32.87	32.87	31.34	31.58	702881
2024-04-15	32.01	32.02	30.74	31.03	567147
2024-04-16	31.20	32.09	31.07	31.80	347098
2024-04-17	31.88	32.03	30.91	31.59	596119
2024-04-18	31.70	31.75	30.81	31.15	502941
2024-04-19	31.01	31.53	30.79	30.99	392539
2024-04-22	31.18	31.95	31.13	31.94	395519
2024-04-23	31.92	32.33	31.57	31.75	549367
2024-04-24	32.19	32.39	31.36	31.73	281745
2024-04-25	31.50	32.35	31.19	32.17	254133
2024-04-26	32.15	32.53	32.04	32.36	189410
2024-04-29	32.45	32.76	32.16	32.66	262977
2024-04-30	32.41	32.94	32.39	32.87	279399
2024-05-01	32.72	33.15	31.78	32.31	405068
2024-05-02	32.63	32.85	32.00	32.49	639553
2024-05-03	33.05	33.15	32.73	33.04	232687
2024-05-06	33.06	33.82	33.03	33.81	382140
2024-05-07	34.23	34.94	34.01	34.67	574028
2024-05-08	34.24	34.82	34.21	34.25	681949
2024-05-09	35.67	36.59	35.51	36.44	917475
2024-05-10	37.16	37.46	36.23	36.71	498869
2024-05-13	36.61	37.07	36.31	36.48	286625
2024-05-14	36.65	37.09	36.33	36.95	321839
2024-05-15	36.98	37.07	36.43	36.75	325455
2024-05-16	36.34	37.14	36.28	36.97	425124
2024-05-17	37.18	37.20	36.53	36.71	282582
2024-05-20	36.50	37.14	36.45	36.99	428604
2024-05-21	36.47	37.00	35.95	36.81	541210
2024-05-22	37.20	37.99	37.10	37.62	419734
2024-05-23	37.87	37.87	36.46	36.81	342560
2024-05-24	37.06	37.69	37.02	37.66	327051
2024-05-28	37.76	38.31	37.67	37.85	288959
2024-05-29	37.50	37.79	37.05	37.19	218281
2024-05-30	37.02	37.67	36.95	37.50	251699
2024-05-31	37.59	37.70	36.94	37.54	413534
2024-06-03	37.92	38.18	37.18	37.61	417896
2024-06-04	37.27	37.32	36.53	36.72	295790
2024-06-05	36.81	37.64	36.62	37.52	370278
2024-06-06	37.42	38.02	37.42	37.93	312489
2024-06-07	37.56	37.72	37.13	37.30	303585
2024-06-10	37.28	38.54	37.26	38.50	433257
2024-06-11	38.48	38.81	37.82	38.76	284631
2024-06-12	39.15	39.36	38.72	38.95	259630
2024-06-13	38.75	39.00	38.41	38.64	394955
2024-06-14	38.43	38.73	38.08	38.64	235220
2024-06-17	38.47	39.37	38.21	39.06	458956
2024-06-18	39.13	40.60	39.09	39.65	679001
2024-06-20	39.12	39.43	38.53	39.12	796420
2024-06-21	38.91	39.56	38.89	39.07	416016
2024-06-24	38.73	39.04	38.18	38.28	431584
2024-06-25	38.11	38.61	37.76	38.39	467288
2024-06-26	38.32	38.89	38.24	38.83	440531
2024-06-27	38.70	39.04	38.38	38.55	378195
2024-06-28	39.08	39.78	39.08	39.31	420026
2024-07-01	39.31	39.80	39.20	39.67	279917
2024-07-02	39.59	39.98	39.35	39.35	216579
2024-07-03	39.37	39.67	39.03	39.47	217512
2024-07-05	39.80	40.44	39.39	40.25	397907
2024-07-08	40.50	41.66	40.44	41.02	417622
2024-07-09	41.28	41.51	40.57	40.62	392156
2024-07-10	40.68	41.23	40.52	40.81	309815
2024-07-11	40.92	41.11	40.09	40.73	581853
2024-07-12	40.80	42.10	40.70	41.72	393218
2024-07-15	41.83	42.49	41.61	41.98	371897
2024-07-16	41.92	42.12	41.55	41.75	471692
2024-07-17	40.63	41.95	40.06	40.94	1100534
2024-07-18	40.97	41.05	39.87	40.68	720050
2024-07-19	40.50	40.81	40.03	40.60	453981
2024-07-22	40.61	41.34	40.15	41.27	483983
2024-07-23	40.87	41.53	40.84	41.29	435080
2024-07-24	39.26	44.18	37.89	43.03	2193647
2024-07-25	42.97	43.11	41.72	41.72	663533
2024-07-26	41.75	43.22	41.75	42.88	545560
2024-07-29	42.55	42.84	41.85	41.87	683679
2024-07-30	41.99	42.22	40.55	40.65	391139
2024-07-31	41.31	41.32	40.40	40.80	682307
2024-08-01	40.26	40.76	38.97	39.19	470286
2024-08-02	38.39	38.39	37.43	37.48	394561
2024-08-05	35.31	36.69	35.16	36.25	664443
2024-08-06	36.47	37.60	36.46	37.19	466750
2024-08-07	37.99	38.46	36.83	37.01	547706
2024-08-08	37.68	38.47	37.23	38.19	223142
2024-08-09	38.18	38.52	36.76	37.90	127861
2024-08-12	37.64	38.26	37.25	38.07	257646
2024-08-13	38.51	38.98	38.28	38.71	219796
2024-08-14	38.80	39.25	38.32	38.98	186336
2024-08-15	39.69	40.65	39.68	40.19	252972
2024-08-16	39.83	40.38	39.64	40.01	209853
2024-08-19	39.80	40.43	39.70	40.36	234016
2024-08-20	40.18	41.18	39.88	41.06	445813
2024-08-21	40.75	41.10	40.45	40.96	432004
2024-08-22	40.80	41.67	40.31	40.35	383484
2024-08-23	40.91	41.57	40.91	41.43	428230
2024-08-26	41.50	41.89	41.26	41.79	341671
2024-08-27	41.79	43.05	41.55	42.78	422068
2024-08-28	43.05	43.86	42.55	42.89	767519
2024-08-29	43.02	44.29	43.02	43.61	462689
2024-08-30	44.05	44.58	43.80	44.19	561112
2024-09-03	43.69	43.83	41.31	41.34	460944
2024-09-04	40.81	41.56	40.57	41.04	1056860
2024-09-05	40.83	42.00	40.83	41.32	462203
2024-09-06	43.13	43.13	40.27	40.56	442253
2024-09-09	40.83	41.19	40.54	40.65	235032
2024-09-10	41.00	41.00	40.08	40.82	299163
2024-09-11	40.95	42.46	40.79	42.39	346821
2024-09-12	42.43	42.45	41.55	41.97	207603
2024-09-13	41.97	42.89	41.97	42.85	218928
2024-09-16	42.44	42.44	41.31	41.62	271814
2024-09-17	41.48	42.02	41.19	41.47	270358
2024-09-18	41.47	41.48	40.47	40.55	226164
2024-09-19	41.08	41.81	40.74	41.62	332374
2024-09-20	41.17	42.59	41.10	42.31	410286
2024-09-23	42.60	42.96	41.89	42.18	233783
2024-09-24	42.69	43.29	42.40	43.19	275811
2024-09-25	43.01	43.11	42.53	42.82	143509
2024-09-26	44.14	44.23	43.37	43.72	298357
2024-09-27	43.92	44.11	43.21	43.91	358590
2024-09-30	44.27	44.59	43.97	44.26	406103
2024-10-01	44.09	44.25	42.68	43.08	430192
2024-10-02	43.24	44.20	43.01	44.10	455586
2024-10-03	44.03	45.00	43.90	44.31	467848
2024-10-04	44.84	44.84	43.38	44.30	245855
2024-10-07	44.16	44.51	43.79	44.30	175754
2024-10-08	44.10	44.89	43.95	44.68	197928
2024-10-09	44.68	45.57	44.57	45.21	393992
2024-10-10	44.92	45.63	44.79	45.53	282122
2024-10-11	45.40	46.27	45.40	45.82	242739
2024-10-14	46.05	46.54	45.61	46.03	453953
2024-10-15	46.20	46.49	44.36	44.47	641721
2024-10-16	44.86	44.86	43.39	43.79	464916
2024-10-17	44.60	44.67	43.59	43.82	388561
2024-10-18	43.89	44.13	43.39	43.97	335881
2024-10-21	44.67	45.46	44.37	45.26	452023
2024-10-22	45.24	45.48	44.96	45.41	166661
2024-10-23	45.50	45.50	43.84	44.05	224472
2024-10-24	44.50	44.58	43.97	44.22	139137
2024-10-25	44.26	45.64	44.25	44.77	301838
2024-10-28	45.04	45.43	44.82	45.17	287561
2024-10-29	45.15	45.27	44.61	44.86	278548
2024-10-30	44.48	44.57	42.72	43.30	849404
2024-10-31	43.00	43.12	41.54	41.96	366058
2024-11-01	41.96	42.64	41.59	41.94	375670
2024-11-04	41.86	42.01	40.87	41.03	273990
2024-11-05	40.94	42.54	40.89	41.74	572343
2024-11-06	42.50	43.78	42.40	43.42	393839
2024-11-07	43.40	43.98	43.07	43.41	461328
2024-11-08	43.09	46.50	43.09	45.88	995345
2024-11-11	46.20	48.10	46.20	46.64	1021943
2024-11-12	46.27	46.36	42.83	43.10	1444182
2024-11-13	46.78	50.25	46.20	48.42	2449385
2024-11-14	48.14	49.03	45.95	46.30	1155328
2024-11-15	45.59	45.85	44.17	44.55	1185781
2024-11-18	44.47	45.94	44.37	45.66	675169
2024-11-19	45.19	47.37	44.86	46.76	960591
2024-11-20	46.55	46.92	45.77	46.65	802880
2024-11-21	46.80	47.90	46.36	47.81	522250
2024-11-22	47.75	48.53	47.43	47.83	357367
2024-11-25	48.27	48.94	47.22	47.84	500485
2024-11-26	48.08	48.61	47.53	48.15	560429
2024-11-27	48.05	48.09	46.86	47.36	489411
2024-11-29	46.74	47.46	46.50	47.13	369493
2024-12-02	46.96	48.18	46.96	47.87	323525
2024-12-03	47.87	49.05	47.80	48.95	378084
2024-12-04	49.19	49.99	49.19	49.59	543114
2024-12-05	49.84	50.66	49.46	49.53	447965
2024-12-06	49.82	50.11	48.61	49.82	499929
2024-12-09	49.20	50.07	48.58	48.60	663802
2024-12-10	49.30	49.62	48.79	49.54	560283
2024-12-11	49.76	49.94	48.60	49.07	586930
2024-12-12	49.05	50.35	48.83	50.11	386117
2024-12-13	50.00	50.11	49.10	49.97	494528
2024-12-16	50.56	52.69	50.56	52.20	1326809
2024-12-17	52.00	52.79	51.21	52.45	609879
2024-12-18	52.21	54.27	50.56	51.11	1248838
2024-12-19	50.94	50.99	49.77	50.55	618294
2024-12-20	50.21	51.59	49.59	51.02	653711
2024-12-23	50.99	51.91	50.50	50.86	651649
2024-12-24	51.49	52.37	51.21	52.34	318201
2024-12-26	52.74	53.15	52.27	52.93	324893
2024-12-27	52.63	52.79	51.40	52.07	290322
2024-12-30	51.56	52.36	51.28	52.08	469104
2024-12-31	52.11	52.20	51.24	51.51	315331
2025-01-02	52.00	53.59	50.87	51.55	1235893
2025-01-03	51.69	52.15	50.78	52.10	371903
2025-01-06	52.58	53.03	51.35	51.90	783309
2025-01-07	52.70	52.85	51.51	51.79	443568
2025-01-08	51.50	51.94	50.98	51.70	257188
2025-01-10	50.98	51.23	50.28	50.91	252332
2025-01-13	50.20	50.70	49.70	50.55	582100
2025-01-14	50.95	51.64	50.60	51.01	474571
2025-01-15	51.74	51.92	50.65	50.70	496722
2025-01-16	51.27	53.69	51.27	52.22	802967
2025-01-17	52.66	53.14	52.06	52.58	374805
2025-01-21	53.25	53.90	52.71	53.76	602365
2025-01-22	54.48	55.07	54.00	54.16	967550
2025-01-23	53.11	54.41	52.67	54.17	823828
2025-01-24	54.50	55.31	54.38	54.74	838284
2025-01-27	50.10	50.13	44.52	45.50	2239280
2025-01-28	46.39	47.76	45.40	46.15	1592971
2025-01-29	47.00	47.98	46.48	46.86	1144757
2025-01-30	46.62	48.86	46.08	48.68	997259
2025-01-31	49.24	50.71	48.82	48.89	628962
2025-02-03	47.69	50.41	47.61	49.40	1032135
2025-02-04	48.97	49.96	48.52	49.74	909405
2025-02-05	50.29	51.07	49.51	50.22	667197
2025-02-06	50.13	50.48	49.16	49.71	556921
2025-02-07	49.80	50.21	48.25	48.64	1106214
2025-02-10	46.01	49.20	45.80	46.96	1962038
2025-02-11	47.24	47.39	45.55	45.78	1222440
2025-02-12	44.96	46.68	44.67	45.53	1222327
2025-02-13	45.64	48.31	45.64	48.21	1143213
2025-02-14	48.41	48.44	47.07	47.63	894213
2025-02-18	48.04	48.95	47.05	48.10	735608
2025-02-19	47.83	47.88	46.95	47.18	499616
2025-02-20	47.16	47.59	46.32	46.58	579043
2025-02-21	46.77	46.77	44.32	45.14	906874
2025-02-24	45.15	45.17	43.69	44.19	701105
2025-02-25	44.17	44.50	42.68	43.04	595904
2025-02-26	43.31	43.75	43.06	43.54	417009
2025-02-27	43.88	43.88	42.03	42.26	808547
2025-02-28	41.97	43.23	41.23	42.50	636594
2025-03-03	42.95	43.40	41.21	41.55	851868
2025-03-04	41.13	42.39	40.17	41.43	727815
2025-03-05	41.73	42.04	40.71	41.44	919168
2025-03-06	40.51	41.09	39.05	39.06	712587
2025-03-07	39.27	39.66	37.89	39.30	772140
2025-03-10	38.51	38.51	35.41	36.06	1618926
2025-03-11	36.24	37.77	35.64	36.85	1599116
2025-03-12	37.42	38.68	37.42	38.37	827899
2025-03-13	38.24	38.62	37.20	37.41	380384
2025-03-14	38.03	39.38	38.01	38.97	442532
2025-03-17	38.58	39.28	38.48	39.04	298995
2025-03-18	38.67	38.67	38.03	38.16	236752
2025-03-19	37.89	39.24	37.64	38.83	442678
2025-03-20	38.27	39.10	38.19	38.65	386667
2025-03-21	38.20	38.44	37.80	38.25	302123
2025-03-24	38.62	39.57	38.54	39.25	464070
2025-03-25	39.12	39.26	38.65	38.87	386160
2025-03-26	38.65	38.67	37.62	37.67	258512
2025-03-27	37.38	37.39	36.66	36.73	460033
2025-03-28	36.66	36.66	34.47	35.43	786823
2025-03-31	34.77	35.85	34.38	35.66	504421
2025-04-01	35.55	36.85	35.27	36.47	446138
2025-04-02	35.94	37.78	35.93	37.34	288248
2025-04-03	35.36	35.47	31.56	31.60	1031892
2025-04-04	30.70	31.00	28.64	29.65	1605000
2025-04-07	30.63	34.37	30.11	31.85	1999818
2025-04-08	32.88	33.25	30.02	30.90	761333
2025-04-09	31.01	36.25	31.00	35.30	1243174
2025-04-10	34.51	34.60	31.62	33.69	828898
2025-04-11	33.65	34.09	32.63	33.92	483983
2025-04-14	34.60	34.82	33.20	34.34	602205
2025-04-15	34.59	35.28	34.41	35.04	364320
2025-04-16	33.78	34.51	33.42	34.02	718532
2025-04-17	34.44	35.83	34.39	35.47	889694
2025-04-21	34.71	35.42	34.47	35.28	640802
2025-04-22	35.50	35.89	34.77	35.39	618796
2025-04-23	36.60	37.12	35.42	35.81	604511
2025-04-24	36.45	37.05	36.36	36.80	350713
2025-04-25	36.47	37.45	36.21	37.45	312191
2025-04-28	37.24	37.52	36.38	36.82	332374
2025-04-29	36.58	36.81	36.13	36.18	349841
2025-04-30	34.91	35.96	34.73	35.78	289313
2025-05-01	36.36	37.29	36.30	36.42	365220
2025-05-02	37.18	37.65	36.87	37.29	266780
2025-05-05	36.67	36.98	36.40	36.53	501701
2025-05-06	35.98	36.26	35.44	35.86	574737
2025-05-07	35.81	36.15	35.43	35.99	365954
2025-05-08	36.63	37.86	36.42	37.49	438722
2025-05-09	37.65	38.45	37.33	37.50	302342
2025-05-12	39.18	40.44	38.96	39.64	581510
2025-05-13	39.44	40.42	39.44	40.09	834216
2025-05-14	39.24	42.98	38.65	42.14	1812454
2025-05-15	41.57	42.48	41.38	42.06	765211
2025-05-16	42.10	42.24	40.94	41.11	534151
2025-05-19	40.46	41.33	40.24	41.15	568580
2025-05-20	41.01	41.29	40.65	41.19	564085
2025-05-21	40.85	41.82	40.70	40.98	447161
2025-05-22	40.83	41.19	40.66	40.76	223550
2025-05-23	40.00	40.81	39.82	40.63	273861
2025-05-27	41.23	42.26	40.89	41.57	446891
2025-05-28	41.80	41.94	41.42	41.49	278498
2025-05-29	42.40	42.40	40.40	40.49	489921
2025-05-30	40.10	40.10	39.02	39.44	203826
2025-06-02	39.27	40.33	39.27	40.27	319527
2025-06-03	40.27	40.79	40.09	40.52	249497
2025-06-04	40.90	42.16	40.85	42.10	409833
2025-06-05	42.56	42.87	41.09	41.25	283452
2025-06-06	41.50	41.50	39.84	40.18	704223
2025-06-09	40.38	41.86	40.38	41.46	300962
2025-06-10	41.64	41.73	40.61	41.10	534052
2025-06-11	41.71	41.78	41.04	41.28	415107
2025-06-12	40.29	40.68	40.14	40.22	405724
2025-06-13	39.49	39.66	37.48	38.09	1195542
2025-06-16	39.01	40.40	38.42	40.39	677020
2025-06-17	40.25	40.39	38.67	38.96	956903
2025-06-18	39.45	40.15	39.26	39.88	508817
2025-06-20	40.50	40.57	39.15	39.48	583748
2025-06-23	39.05	40.40	38.90	40.11	680452
2025-06-24	41.04	43.12	41.03	42.65	990025
2025-06-25	43.42	43.63	42.75	42.84	702322
2025-06-26	43.10	44.00	42.78	43.80	1134293
2025-06-27	43.74	44.29	43.06	43.43	651353
2025-06-30	44.07	44.08	43.02	43.35	455132
2025-07-01	43.36	43.49	42.08	42.42	650521
2025-07-02	42.55	44.39	42.25	43.67	1133255
2025-07-03	44.49	46.63	44.21	46.40	987112
2025-07-07	47.07	47.18	44.53	45.12	817196
2025-07-08	45.07	46.40	44.48	44.54	1381122
2025-07-09	44.85	45.45	44.41	45.00	818030
2025-07-10	45.59	45.96	44.71	44.85	415753
2025-07-11	44.38	45.42	44.24	45.29	401137
2025-07-14	44.96	45.85	44.44	44.70	682047
2025-07-15	45.65	46.05	44.54	45.40	819531
2025-07-16	45.41	45.78	44.45	45.64	500602
2025-07-17	46.10	50.48	46.10	48.94	1581766
2025-07-18	50.20	50.93	48.46	48.54	744398
2025-07-21	48.75	50.84	48.54	49.90	1184561
2025-07-22	49.82	49.92	47.87	48.83	891243
2025-07-23	48.89	49.19	48.22	48.45	551332
2025-07-24	47.84	47.95	46.45	47.10	619264
2025-07-25	47.00	47.34	46.59	47.02	309638
2025-07-28	47.38	48.09	47.27	47.96	586392
2025-07-29	48.21	48.94	47.59	47.82	984606
2025-07-30	47.23	48.20	46.32	46.65	602692
2025-07-31	46.33	47.14	45.09	45.75	960563
2025-08-01	44.26	44.77	43.12	44.67	876732
2025-08-04	46.46	51.07	46.21	50.98	2279385
2025-08-05	50.24	51.58	49.93	50.13	1824384
2025-08-06	49.25	49.25	47.96	48.86	820968
2025-08-07	49.36	49.47	47.57	48.84	647335
2025-08-08	48.74	49.25	48.05	48.23	911962
2025-08-11	48.75	48.91	45.98	46.33	1116946
2025-08-12	46.70	47.07	46.03	46.10	750192
2025-08-13	46.87	47.25	45.51	46.94	870920
2025-08-14	46.59	48.13	46.00	47.24	738390
2025-08-15	47.25	47.70	46.25	46.87	815088
2025-08-18	47.18	49.33	46.78	49.21	1027495
2025-08-19	49.32	52.50	49.32	50.32	2724280
2025-08-20	49.45	50.06	47.97	50.05	1000080
2025-08-21	48.90	50.53	48.90	49.97	978618
2025-08-22	50.85	54.99	50.85	54.73	2049965
2025-08-25	54.55	57.87	54.32	57.57	2095320
2025-08-26	57.43	60.64	57.43	60.00	4126890
2025-08-27	59.80	60.90	58.94	59.00	2045457
2025-08-28	59.83	61.64	59.83	60.80	1678004
2025-08-29	60.50	60.98	58.32	58.82	1696864
2025-09-02	56.75	61.11	56.54	60.71	1709783
2025-09-03	61.50	63.55	61.34	62.26	2426885
2025-09-04	61.87	63.28	61.27	62.97	1140301
2025-09-05	64.73	64.87	62.36	63.21	993257
2025-09-08	64.39	65.43	63.54	64.85	1074183
2025-09-09	65.02	66.49	64.17	64.57	1173992
2025-09-10	65.00	67.75	65.00	67.65	2580369
2025-09-11	67.59	67.67	64.59	66.02	1552480
2025-09-12	66.22	66.69	64.81	66.04	1307111
2025-09-15	66.06	66.89	65.20	65.99	1029322
2025-09-16	66.38	66.61	65.40	65.71	1443865
2025-09-17	65.06	68.70	64.83	67.80	1716119
2025-09-18	70.95	72.13	67.52	68.81	1418972
2025-09-19	68.89	68.89	66.00	67.02	1045035
2025-09-22	66.57	69.89	66.57	69.55	1239310
2025-09-23	69.90	70.33	67.87	68.53	750443
2025-09-24	68.76	68.76	67.30	67.82	654996
2025-09-25	67.03	69.02	66.30	68.35	859025
2025-09-26	68.41	69.40	67.74	68.50	562963

Explore More About TSEM

Coins representing dividend payouts and trends

TSEM Dividend History

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

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

TSEM Stock Split History

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

Graph showing historical stock prices and market trends

TSEM Historical Prices

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

Web Analytics