ZBRA Historical Prices

Summary

Key Stock Metrics

266.75

(April 19, 2024)

52-Week Low

427.76

(January 22, 2025)

52-Week High

615.00

(December 10, 2021)

All-Time High

279.18

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	8.22	8.28	8.17	8.17	347814
1993-06-03	8.17	8.28	8.17	8.17	44995
1993-06-04	8.17	8.22	8.06	8.06	137682
1993-06-07	8.06	8.25	8.06	8.22	98086
1993-06-08	8.17	8.45	8.17	8.28	368959
1993-06-09	8.39	8.39	8.22	8.22	164232
1993-06-10	8.22	8.33	8.11	8.11	139032
1993-06-11	8.22	8.28	8.11	8.11	32845
1993-06-14	8.11	8.28	8.11	8.11	97186
1993-06-15	8.22	8.22	8.11	8.17	666832
1993-06-16	8.22	8.28	8.17	8.17	19795
1993-06-17	8.33	8.33	8.22	8.22	348714
1993-06-18	8.28	8.39	8.28	8.28	344664
1993-06-21	8.28	8.45	8.28	8.28	110686
1993-06-22	8.45	8.95	8.28	8.67	520596
1993-06-23	8.72	8.95	8.67	8.72	412155
1993-06-24	8.83	8.83	8.67	8.72	52191
1993-06-25	8.72	8.89	8.72	8.86	299218
1993-06-28	8.89	8.89	8.72	8.78	270873
1993-06-29	8.89	8.89	8.67	8.67	243873
1993-06-30	8.83	9.39	8.78	9.11	922855
1993-07-01	9.28	9.28	9.06	9.11	847714
1993-07-02	9.22	9.22	9.11	9.11	234423
1993-07-06	9.22	9.33	9.17	9.28	170532
1993-07-07	9.28	9.28	9.17	9.28	360864
1993-07-08	9.28	9.39	9.22	9.22	717678
1993-07-09	9.39	9.39	9.22	9.22	290668
1993-07-12	9.20	9.22	8.89	8.95	1030846
1993-07-13	8.67	8.72	8.50	8.61	1291369
1993-07-14	8.61	8.72	8.61	8.61	542196
1993-07-15	8.61	8.67	8.45	8.61	394609
1993-07-16	8.45	8.45	7.72	8.00	1328715
1993-07-19	7.95	8.00	7.56	7.56	1397556
1993-07-20	7.56	8.17	7.56	8.08	926455
1993-07-21	8.17	8.33	8.17	8.22	348264
1993-07-22	8.39	8.56	8.39	8.42	660082
1993-07-23	8.45	8.45	8.17	8.17	790119
1993-07-26	8.17	8.22	8.17	8.17	300568
1993-07-27	8.22	8.22	7.89	7.89	434655
1993-07-28	7.89	8.00	7.89	7.95	381559
1993-07-29	8.00	8.00	7.72	7.72	367159
1993-07-30	7.67	7.67	7.50	7.61	692478
1993-08-02	7.50	8.00	7.33	7.95	556141
1993-08-03	7.89	8.11	7.89	7.92	348714
1993-08-04	7.89	8.39	7.89	8.28	338364
1993-08-05	8.39	8.56	8.28	8.56	386509
1993-08-06	8.45	8.56	8.28	8.33	308668
1993-08-09	8.50	8.67	8.33	8.56	153882
1993-08-10	8.67	8.83	8.56	8.67	346464
1993-08-11	8.83	8.83	8.67	8.67	218227
1993-08-12	8.67	8.75	8.61	8.61	88191
1993-08-13	8.78	8.83	8.61	8.61	127786
1993-08-16	8.61	8.89	8.61	8.72	87741
1993-08-17	8.72	9.50	8.72	9.33	456250
1993-08-18	9.45	9.95	9.45	9.78	775269
1993-08-19	9.78	10.11	9.50	9.50	977751
1993-08-20	9.50	9.61	9.06	9.06	642982
1993-08-23	9.06	9.17	8.83	8.89	300118
1993-08-24	9.00	9.11	8.89	9.00	86841
1993-08-25	9.11	9.28	9.00	9.11	180882
1993-08-26	9.06	9.17	8.78	8.95	198877
1993-08-27	8.89	8.89	8.39	8.61	1191478
1993-08-30	8.72	9.00	8.56	8.83	410805
1993-08-31	8.89	9.00	8.61	8.61	397309
1993-09-01	8.78	9.22	8.61	9.06	520146
1993-09-02	9.14	9.39	9.14	9.33	355914
1993-09-03	9.33	9.39	9.00	9.00	438705
1993-09-07	9.00	9.17	8.89	8.89	265923
1993-09-08	8.83	8.89	8.58	8.61	283468
1993-09-09	8.56	8.89	8.56	8.72	120586
1993-09-10	8.72	9.28	8.72	9.17	497646
1993-09-13	9.28	9.67	9.17	9.50	908905
1993-09-14	9.45	9.50	9.11	9.22	307318
1993-09-15	9.22	9.39	9.22	9.28	35095
1993-09-16	9.28	9.72	9.28	9.56	358164
1993-09-17	9.72	9.72	9.33	9.36	600687
1993-09-20	9.33	9.50	9.00	9.00	622287
1993-09-21	9.11	9.11	8.61	8.67	656932
1993-09-22	8.72	8.95	8.72	8.92	485500
1993-09-23	8.95	9.00	8.78	8.78	194377
1993-09-24	8.78	9.42	8.78	9.39	688428
1993-09-27	9.45	9.67	9.39	9.39	472900
1993-09-28	9.39	9.56	9.22	9.22	215977
1993-09-29	9.45	9.61	9.22	9.50	310468
1993-09-30	9.56	10.00	9.56	9.89	871110
1993-10-01	10.00	10.06	9.89	10.00	456700
1993-10-04	10.06	10.06	9.89	9.89	149832
1993-10-05	9.89	10.67	9.89	10.67	741973
1993-10-06	10.72	11.28	10.72	10.83	1885761
1993-10-07	10.89	10.95	10.56	10.56	590337
1993-10-08	10.67	10.67	10.45	10.45	770319
1993-10-11	10.56	10.61	10.45	10.45	231723
1993-10-12	10.45	10.50	10.28	10.39	554341
1993-10-13	10.28	10.89	10.28	10.75	467500
1993-10-14	10.89	10.89	10.72	10.72	290668
1993-10-15	10.89	11.17	10.83	10.95	810819
1993-10-18	10.95	11.06	10.89	10.89	292468
1993-10-19	11.00	11.00	10.78	10.89	413055
1993-10-20	11.22	11.56	11.22	11.33	1233324
1993-10-21	11.28	11.28	11.06	11.11	966501
1993-10-22	11.11	11.61	11.11	11.45	478300
1993-10-25	11.56	11.56	11.45	11.45	454455
1993-10-26	11.45	11.45	11.06	11.06	560641
1993-10-27	11.22	11.28	11.06	11.17	145782
1993-10-28	11.17	11.67	11.11	11.53	498096
1993-10-29	11.56	11.67	11.45	11.50	297418
1993-11-01	11.50	11.78	11.50	11.67	169632
1993-11-02	11.78	11.95	11.78	11.78	184482
1993-11-03	11.89	11.89	11.67	11.78	220927
1993-11-04	11.78	11.83	11.72	11.72	579541
1993-11-05	11.56	11.72	11.22	11.67	1075392
1993-11-08	11.61	11.78	11.50	11.67	598437
1993-11-09	11.83	12.33	11.78	12.22	786969
1993-11-10	12.22	12.72	12.17	12.56	822514
1993-11-11	12.72	13.50	12.56	12.95	2719975
1993-11-12	12.95	13.28	12.78	12.78	1465501
1993-11-15	12.78	12.81	12.28	12.39	374809
1993-11-16	12.33	12.61	12.22	12.61	599337
1993-11-17	12.45	12.67	12.11	12.28	613287
1993-11-18	12.28	12.61	11.50	11.70	865710
1993-11-19	11.56	11.56	11.06	11.20	1213078
1993-11-22	10.89	10.95	10.61	10.61	1061892
1993-11-23	10.83	11.72	10.61	11.39	831964
1993-11-24	11.39	11.72	11.17	11.72	594387
1993-11-26	11.56	11.72	11.56	11.56	9895
1993-11-29	11.89	12.72	11.89	12.67	1074042
1993-11-30	12.50	12.72	12.22	12.72	888660
1993-12-01	12.72	12.89	12.56	12.72	585387
1993-12-02	12.81	13.28	12.72	13.28	854914
1993-12-03	13.33	13.33	12.89	12.92	285268
1993-12-06	12.89	13.00	12.78	12.81	512496
1993-12-07	12.45	12.78	12.45	12.58	212377
1993-12-08	12.67	12.78	12.56	12.56	89091
1993-12-09	12.78	12.78	12.11	12.14	620037
1993-12-10	11.83	12.06	11.50	11.78	537696
1993-12-13	11.72	11.89	11.67	11.89	94041
1993-12-14	11.89	12.00	11.72	11.95	570991
1993-12-15	11.78	12.28	11.61	12.11	575941
1993-12-16	12.28	12.67	12.22	12.42	2408157
1993-12-17	12.50	12.67	12.39	12.61	364464
1993-12-20	12.56	12.83	12.56	12.56	229023
1993-12-21	12.72	12.72	12.28	12.45	673582
1993-12-22	12.28	12.39	12.17	12.25	626337
1993-12-23	12.28	12.39	12.17	12.36	321264
1993-12-27	12.33	12.78	12.28	12.64	388309
1993-12-28	12.56	12.67	12.45	12.47	263673
1993-12-29	12.45	12.67	12.45	12.45	121036
1993-12-30	12.45	12.67	12.45	12.45	162882
1993-12-31	12.72	12.72	12.56	12.58	84141
1994-01-03	12.72	12.72	12.11	12.20	359964
1994-01-04	12.11	12.28	11.89	11.89	184932
1994-01-05	11.89	12.11	11.83	12.06	213727
1994-01-06	12.11	12.11	11.50	11.61	419805
1994-01-07	11.61	11.89	11.61	11.72	198877
1994-01-10	11.72	12.00	11.61	11.83	349614
1994-01-11	12.00	12.14	11.83	12.11	164682
1994-01-12	12.11	12.17	11.83	12.17	538146
1994-01-13	12.17	12.22	12.00	12.22	59841
1994-01-14	12.22	12.50	12.11	12.45	299668
1994-01-17	12.50	12.50	12.33	12.33	30145
1994-01-18	12.50	12.50	12.33	12.33	135882
1994-01-19	12.33	12.50	12.33	12.33	573691
1994-01-20	12.50	12.50	11.50	11.50	482350
1994-01-21	11.50	11.61	10.50	11.00	1883061
1994-01-24	11.17	11.28	10.45	10.78	957501
1994-01-25	10.78	10.83	10.45	10.83	645682
1994-01-26	10.83	11.20	10.56	11.14	438705
1994-01-27	11.17	11.22	10.95	11.06	154782
1994-01-28	11.22	11.22	10.61	10.61	208777
1994-01-31	10.61	10.83	10.39	10.67	532746
1994-02-01	10.67	10.67	9.67	9.92	1794420
1994-02-02	9.78	10.00	9.50	9.56	1311615
1994-02-03	9.78	10.50	9.67	10.50	988551
1994-02-04	10.50	10.50	10.06	10.11	262773
1994-02-07	10.33	10.45	10.11	10.39	85041
1994-02-08	10.17	10.45	10.17	10.17	134986
1994-02-09	10.17	11.22	10.17	10.83	576841
1994-02-10	11.11	11.33	11.00	11.11	167382
1994-02-11	11.00	11.17	10.83	10.86	167832
1994-02-14	10.83	11.17	10.83	11.17	114286
1994-02-15	11.06	11.17	10.39	10.72	755023
1994-02-16	10.78	11.56	10.78	11.50	632187
1994-02-17	11.72	11.72	11.00	11.20	526896
1994-02-18	11.28	11.28	10.78	10.83	138582
1994-02-22	10.78	11.00	10.61	10.61	59391
1994-02-23	10.61	10.89	10.11	10.28	620487
1994-02-24	10.00	10.50	9.67	10.17	353214
1994-02-25	10.45	10.45	9.95	10.00	181782
1994-02-28	9.95	10.33	9.95	10.22	134086
1994-03-01	10.33	10.67	10.06	10.45	234873
1994-03-02	10.17	10.39	9.95	10.11	134986
1994-03-03	10.11	10.50	10.11	10.33	305518
1994-03-04	10.33	11.17	10.33	11.11	521496
1994-03-07	11.11	11.33	10.89	11.11	327564
1994-03-08	11.00	11.17	10.89	10.89	563341
1994-03-09	10.89	10.89	10.61	10.78	296518
1994-03-10	10.78	11.06	10.78	10.83	49941
1994-03-11	11.06	11.39	10.83	11.22	195727
1994-03-14	11.22	12.22	11.22	12.22	425205
1994-03-15	11.95	12.45	11.89	12.45	412155
1994-03-16	12.28	12.33	11.97	12.22	386059
1994-03-17	12.28	12.28	11.83	11.89	310468
1994-03-18	11.89	12.11	11.28	11.31	187177
1994-03-21	11.33	11.56	11.33	11.39	235323
1994-03-22	11.50	11.50	10.67	10.81	882360
1994-03-23	10.89	10.89	10.56	10.72	423405
1994-03-24	10.61	10.61	9.61	9.89	825214
1994-03-25	10.00	10.33	8.33	8.67	3760272
1994-03-28	8.61	8.61	8.00	8.25	2715475
1994-03-29	8.33	8.50	8.03	8.03	1124887
1994-03-30	7.72	7.95	7.61	7.86	2080138
1994-03-31	7.83	8.78	7.83	8.78	2122884
1994-04-04	8.00	8.39	7.78	7.89	1023196
1994-04-05	8.22	8.22	7.95	8.11	1159533
1994-04-06	8.22	8.45	8.11	8.28	617337
1994-04-07	8.11	8.28	8.06	8.21	99886
1994-04-08	8.22	8.45	8.22	8.28	789219
1994-04-11	8.33	8.33	8.17	8.25	266373
1994-04-12	8.17	8.28	8.17	8.28	131386
1994-04-13	8.28	8.28	7.89	8.06	304618
1994-04-14	7.89	8.00	7.78	7.78	357264
1994-04-15	7.95	7.95	7.50	7.56	2729425
1994-04-18	7.56	7.78	6.83	6.86	1274269
1994-04-19	6.95	7.11	6.83	7.11	2119734
1994-04-20	7.11	7.11	6.67	6.89	947601
1994-04-21	6.89	7.50	6.67	7.36	888660
1994-04-22	6.56	6.56	5.22	5.83	17861414
1994-04-25	6.06	6.39	5.89	6.11	4238572
1994-04-26	6.22	6.39	5.95	6.33	1574842
1994-04-28	6.39	6.39	6.17	6.31	1401606
1994-04-29	6.22	6.56	6.22	6.39	1109587
1994-05-02	6.39	6.67	6.33	6.50	2270020
1994-05-03	6.56	6.56	6.28	6.39	410355
1994-05-04	6.39	6.56	6.33	6.45	715428
1994-05-05	6.50	6.50	6.11	6.33	1338615
1994-05-06	6.22	6.33	6.22	6.33	1542892
1994-05-09	6.28	6.33	6.00	6.00	523296
1994-05-10	6.17	6.17	6.00	6.06	326664
1994-05-11	6.11	6.11	5.95	5.95	381109
1994-05-12	6.06	6.06	5.83	5.89	1535692
1994-05-13	6.00	6.00	5.83	5.95	602937
1994-05-16	5.95	6.22	5.83	6.11	288868
1994-05-17	6.28	6.33	6.06	6.14	128236
1994-05-18	6.17	6.45	6.06	6.45	231273
1994-05-19	6.45	6.45	6.17	6.39	1173933
1994-05-20	6.39	6.61	6.33	6.56	309118
1994-05-23	6.56	6.56	6.28	6.28	294718
1994-05-24	6.39	6.67	6.28	6.67	469300
1994-05-25	6.67	7.00	6.50	6.83	624987
1994-05-26	6.83	6.89	6.72	6.78	318564
1994-05-27	6.89	6.89	6.61	6.78	237573
1994-05-31	6.78	6.78	6.61	6.61	42295
1994-06-01	6.61	6.89	6.61	6.89	376609
1994-06-02	6.78	7.22	6.78	7.14	1870461
1994-06-03	7.22	8.00	7.00	7.63	938155
1994-06-06	7.61	7.61	7.45	7.56	753223
1994-06-07	7.61	7.61	7.45	7.56	637582
1994-06-08	7.56	7.56	7.11	7.22	400459
1994-06-09	7.22	7.45	7.22	7.22	57141
1994-06-10	7.22	7.56	7.20	7.50	199777
1994-06-13	7.28	7.50	7.11	7.17	130486
1994-06-14	7.28	7.39	7.17	7.39	168282
1994-06-15	7.22	7.39	7.22	7.25	212827
1994-06-16	7.22	7.39	7.22	7.22	57141
1994-06-17	7.39	7.39	7.22	7.33	63891
1994-06-20	7.22	7.39	7.22	7.28	204277
1994-06-21	7.33	7.39	7.06	7.17	373009
1994-06-22	7.39	7.56	7.22	7.50	306418
1994-06-23	7.56	7.78	7.39	7.39	842314
1994-06-24	7.28	7.39	6.89	7.08	845914
1994-06-27	7.22	7.22	7.06	7.11	359064
1994-06-28	7.17	7.17	6.78	6.92	724878
1994-06-29	7.00	7.17	6.83	7.11	182232
1994-06-30	7.11	7.22	6.95	7.06	537696
1994-07-01	7.06	7.22	7.06	7.22	233073
1994-07-05	7.00	7.22	7.00	7.00	686628
1994-07-06	7.17	7.17	6.89	6.89	478750
1994-07-07	7.06	7.28	6.95	7.22	516996
1994-07-08	7.11	7.39	7.11	7.39	265023
1994-07-11	7.22	7.64	7.22	7.61	446805
1994-07-12	7.83	7.89	7.61	7.78	1029046
1994-07-13	7.83	8.06	7.67	7.95	763573
1994-07-14	8.00	8.28	7.89	8.22	713628
1994-07-15	8.22	8.33	8.00	8.14	259173
1994-07-18	8.17	8.22	8.00	8.22	631737
1994-07-19	8.22	8.28	8.11	8.28	398659
1994-07-20	8.28	8.28	8.06	8.17	611037
1994-07-21	8.17	8.17	7.95	8.06	593037
1994-07-22	7.95	8.06	7.61	7.83	329364
1994-07-25	7.61	7.67	7.39	7.61	223177
1994-07-26	7.61	7.72	7.56	7.61	430605
1994-07-27	7.56	7.72	7.22	7.64	725323
1994-07-28	7.67	8.00	7.50	7.78	510696
1994-07-29	8.00	8.17	7.78	7.95	163332
1994-08-01	7.83	8.06	7.83	7.89	104836
1994-08-02	8.06	8.06	7.95	8.06	190777
1994-08-03	7.89	8.06	7.78	8.00	231723
1994-08-04	7.83	8.00	7.83	7.83	9895
1994-08-05	7.89	8.00	7.83	8.00	16645
1994-08-08	7.83	8.00	7.83	8.00	144432
1994-08-09	7.95	8.06	7.83	8.06	236673
1994-08-10	7.95	8.67	7.95	8.56	954351
1994-08-11	8.61	8.67	8.39	8.39	677628
1994-08-12	8.39	8.56	8.39	8.48	312718
1994-08-15	8.56	8.67	8.39	8.56	659632
1994-08-16	8.56	8.72	8.56	8.64	483700
1994-08-17	8.83	8.83	8.56	8.72	221377
1994-08-18	8.67	8.72	8.56	8.72	363564
1994-08-19	8.72	8.72	8.56	8.64	1224324
1994-08-22	8.75	8.83	8.61	8.61	231273
1994-08-23	8.83	9.00	8.61	8.72	1080342
1994-08-24	8.72	8.95	8.72	8.72	265923
1994-08-25	8.72	8.89	8.56	8.56	299668
1994-08-26	8.56	8.89	8.56	8.89	498996
1994-08-29	8.72	8.95	8.72	8.72	94491
1994-08-30	8.72	8.95	8.72	8.72	83241
1994-08-31	8.72	8.95	8.72	8.72	304168
1994-09-01	8.72	8.95	8.72	8.83	195727
1994-09-02	8.95	8.95	8.72	8.83	245223
1994-09-06	8.83	8.95	8.72	8.72	120136
1994-09-07	8.72	9.06	8.72	8.83	452655
1994-09-08	8.83	9.00	8.72	8.83	941755
1994-09-09	8.45	8.67	8.45	8.61	141282
1994-09-12	8.56	8.67	8.45	8.61	68391
1994-09-13	8.72	8.89	8.11	8.11	695178
1994-09-14	8.11	8.33	8.06	8.33	334314
1994-09-15	8.33	8.33	8.17	8.31	364464
1994-09-16	8.22	8.33	8.17	8.17	293818
1994-09-19	8.28	8.33	8.17	8.33	9540846
1994-09-20	8.33	8.45	8.22	8.28	287968
1994-09-21	8.45	8.45	8.03	8.03	123286
1994-09-22	8.00	8.22	7.72	7.81	233073
1994-09-23	7.95	7.95	7.50	7.67	396409
1994-09-26	7.53	7.72	7.39	7.67	419805
1994-09-27	7.72	7.95	7.72	7.89	193927
1994-09-28	7.89	8.33	7.72	8.22	320364
1994-09-29	8.28	8.28	8.00	8.17	329364
1994-09-30	7.95	8.17	7.95	8.17	166932
1994-10-03	7.95	8.06	7.83	8.00	219127
1994-10-04	7.83	7.95	7.50	7.67	187177
1994-10-05	7.50	8.33	7.50	8.22	316314
1994-10-06	8.39	8.39	8.11	8.11	403159
1994-10-07	8.11	8.11	7.95	8.00	194377
1994-10-10	8.06	8.11	8.00	8.11	284368
1994-10-11	8.00	8.06	7.83	8.06	93141
1994-10-12	7.89	8.11	7.89	8.00	469300
1994-10-13	7.89	8.17	7.89	8.00	269973
1994-10-14	8.17	8.17	8.00	8.06	144882
1994-10-17	7.95	8.11	7.89	7.95	129586
1994-10-18	7.89	8.06	7.89	7.89	61641
1994-10-19	7.89	8.06	7.89	7.89	90441
1994-10-20	7.89	8.00	7.89	8.00	113836
1994-10-21	8.17	8.17	7.89	7.89	189427
1994-10-24	7.89	8.06	7.89	8.06	349614
1994-10-25	8.00	8.06	7.89	7.89	126886
1994-10-26	7.95	8.28	7.95	8.06	261873
1994-10-27	8.22	8.45	8.20	8.45	188977
1994-10-28	8.39	8.72	8.28	8.56	730723
1994-10-31	8.56	9.17	8.56	8.95	496746
1994-11-01	9.00	9.00	8.83	8.83	743323
1994-11-02	8.78	9.58	8.78	9.39	751423
1994-11-03	9.56	9.56	9.17	9.20	1444806
1994-11-04	9.28	9.28	9.17	9.22	455350
1994-11-07	9.17	9.22	8.95	9.06	1023646
1994-11-08	8.95	9.06	8.95	8.95	359964
1994-11-09	9.06	9.06	8.95	9.03	630837
1994-11-10	9.06	9.11	9.00	9.00	26095
1994-11-11	9.11	9.11	9.00	9.00	20245
1994-11-14	9.11	9.11	9.00	9.11	101686
1994-11-15	9.00	9.11	9.00	9.08	384259
1994-11-16	9.00	9.11	8.83	8.92	394609
1994-11-17	8.83	9.00	8.78	8.78	254673
1994-11-18	8.78	8.81	8.67	8.72	71991
1994-11-21	8.83	8.83	8.56	8.56	83241
1994-11-22	8.56	8.67	7.95	8.00	390109
1994-11-23	7.95	8.28	7.83	8.11	327564
1994-11-25	8.28	8.28	8.17	8.28	46791
1994-11-28	8.28	8.72	8.22	8.72	213727
1994-11-29	8.78	8.78	8.28	8.72	545791
1994-11-30	8.56	8.61	8.33	8.33	759073
1994-12-01	8.50	8.50	8.28	8.33	102586
1994-12-02	8.28	8.45	8.28	8.28	60291
1994-12-05	8.42	8.45	8.22	8.33	132736
1994-12-06	8.45	8.50	8.17	8.17	105286
1994-12-07	8.00	8.22	7.95	8.11	77841
1994-12-08	8.06	8.06	7.67	7.81	184932
1994-12-09	7.89	7.89	7.67	7.83	142182
1994-12-12	7.61	7.83	7.61	7.64	391909
1994-12-13	7.78	7.78	7.61	7.78	372559
1994-12-14	7.67	7.78	7.61	7.61	75141
1994-12-15	7.61	8.22	7.61	8.22	412605
1994-12-16	8.22	8.22	8.00	8.11	117436
1994-12-19	8.11	8.11	8.00	8.06	180882
1994-12-20	8.11	8.17	8.00	8.11	337014
1994-12-21	7.95	8.06	7.89	7.89	77391
1994-12-22	7.89	8.06	7.83	7.92	118336
1994-12-23	7.89	8.17	7.89	8.08	178182
1994-12-27	8.17	8.61	8.17	8.45	342864
1994-12-28	8.45	8.61	8.39	8.45	112036
1994-12-29	8.39	8.78	8.39	8.75	383359
1994-12-30	8.67	8.89	8.67	8.68	259173
1995-01-03	8.67	8.67	8.28	8.33	359514
1995-01-04	8.33	8.50	8.22	8.22	35995
1995-01-05	8.22	8.33	8.22	8.22	16195
1995-01-06	8.45	8.45	8.22	8.22	52191
1995-01-09	8.25	8.45	8.22	8.31	21595
1995-01-10	8.22	8.45	8.22	8.28	23845
1995-01-11	8.28	8.50	8.28	8.50	34645
1995-01-12	8.50	8.56	8.28	8.56	86841
1995-01-13	8.56	8.56	8.26	8.28	467050
1995-01-16	8.22	8.45	8.22	8.28	92241
1995-01-17	8.28	8.45	8.28	8.45	29245
1995-01-18	8.45	8.89	8.28	8.89	350964
1995-01-19	8.89	9.33	8.61	9.17	515646
1995-01-20	9.17	9.17	8.78	9.17	342414
1995-01-23	8.95	9.06	8.83	9.00	469300
1995-01-24	8.95	9.17	8.89	8.89	291118
1995-01-25	8.89	8.89	8.72	8.72	235773
1995-01-26	8.72	8.95	8.70	8.72	154332
1995-01-27	8.95	8.95	8.72	8.72	21595
1995-01-30	8.89	9.00	8.72	9.00	80091
1995-01-31	8.78	9.00	8.78	8.89	164232
1995-02-01	9.11	9.17	8.89	9.17	491350
1995-02-02	9.06	9.28	9.06	9.22	743323
1995-02-03	9.11	9.50	9.11	9.50	395509
1995-02-06	9.33	9.50	9.28	9.28	156582
1995-02-07	9.28	9.33	9.17	9.17	172332
1995-02-08	9.17	9.33	9.17	9.20	37345
1995-02-09	9.17	9.45	9.17	9.42	157032
1995-02-10	9.45	9.56	9.33	9.39	31495
1995-02-13	9.39	9.56	9.28	9.28	203377
1995-02-14	9.22	9.50	9.22	9.45	766719
1995-02-15	9.39	9.56	9.39	9.39	187627
1995-02-16	9.39	9.50	9.39	9.39	113836
1995-02-17	9.39	9.42	9.11	9.11	361314
1995-02-21	9.11	9.33	8.33	8.36	308668
1995-02-22	8.89	9.22	8.78	8.78	601137
1995-02-23	8.78	8.95	8.39	8.45	772569
1995-02-24	8.39	8.45	8.22	8.39	256473
1995-02-27	8.39	8.39	8.06	8.06	338364
1995-02-28	8.06	8.22	8.06	8.08	246573
1995-03-01	8.00	8.33	8.00	8.28	1590588
1995-03-02	8.39	8.45	8.17	8.22	450405
1995-03-03	8.28	8.56	8.28	8.50	65691
1995-03-06	8.56	8.56	8.28	8.33	172332
1995-03-07	8.39	8.50	8.22	8.28	287968
1995-03-08	8.22	8.45	8.22	8.45	124636
1995-03-09	8.28	8.50	8.28	8.45	36895
1995-03-10	8.50	8.56	8.28	8.47	54891
1995-03-13	8.56	8.56	8.39	8.47	30595
1995-03-14	8.56	8.89	8.39	8.72	386959
1995-03-15	8.72	9.06	8.72	8.78	246123
1995-03-16	8.95	8.95	8.78	8.78	49941
1995-03-17	8.78	9.00	8.78	8.95	72441
1995-03-20	9.00	9.00	8.78	8.78	142632
1995-03-21	8.95	8.95	8.78	8.81	380209
1995-03-22	8.78	8.95	8.78	8.95	434655
1995-03-23	8.95	9.33	8.89	9.22	797769
1995-03-24	9.45	9.45	8.95	9.00	373009
1995-03-27	9.00	9.06	8.95	9.00	92241
1995-03-28	9.06	9.06	8.89	9.00	120586
1995-03-29	8.89	9.00	8.83	9.00	169632
1995-03-30	9.06	9.06	8.89	9.06	225873
1995-03-31	8.89	9.11	8.83	9.11	134986
1995-04-03	9.11	9.17	8.95	9.14	40495
1995-04-04	9.17	9.17	8.61	8.83	203377
1995-04-05	8.61	8.78	8.50	8.67	139482
1995-04-06	8.58	9.00	8.50	8.97	684378
1995-04-07	9.28	9.78	9.28	9.56	1084842
1995-04-10	9.56	9.72	9.50	9.53	597987
1995-04-11	9.67	10.22	9.50	10.11	605637
1995-04-12	10.11	10.39	10.06	10.06	744673
1995-04-13	9.83	10.06	9.83	9.99	169632
1995-04-17	10.06	10.28	10.00	10.06	339714
1995-04-18	10.11	10.28	10.00	10.00	339714
1995-04-19	10.00	10.22	10.00	10.11	185377
1995-04-20	10.11	10.33	10.11	10.17	332514
1995-04-21	10.33	10.39	10.17	10.33	570541
1995-04-24	10.28	10.45	10.28	10.28	496746
1995-04-25	10.39	10.39	10.22	10.28	315414
1995-04-26	10.22	10.33	10.06	10.06	181782
1995-04-27	10.17	10.22	10.00	10.11	342864
1995-04-28	10.14	10.28	10.11	10.20	437805
1995-05-01	10.11	10.17	10.11	10.11	52191
1995-05-02	10.11	10.28	10.06	10.17	55791
1995-05-03	10.22	10.22	10.00	10.20	118786
1995-05-04	10.06	10.22	10.00	10.00	54891
1995-05-05	10.00	10.11	10.00	10.00	22045
1995-05-08	10.00	10.17	10.00	10.00	131836
1995-05-09	10.00	10.17	9.67	9.78	275818
1995-05-10	9.95	9.95	9.83	9.83	109786
1995-05-11	9.78	9.89	9.72	9.72	239823
1995-05-12	9.72	9.89	9.72	9.89	125986
1995-05-15	9.72	10.11	9.72	9.95	519246
1995-05-16	10.11	10.11	9.89	9.92	125536
1995-05-17	9.89	10.22	9.89	10.06	132736
1995-05-18	10.22	10.22	10.00	10.00	86391
1995-05-19	9.72	10.11	9.72	9.89	171432
1995-05-22	9.89	10.22	9.89	10.22	918355
1995-05-23	10.11	10.28	10.06	10.08	64341
1995-05-24	10.28	10.28	10.06	10.06	366709
1995-05-25	10.06	10.28	10.06	10.06	13045
1995-05-26	10.11	10.28	10.06	10.11	65241
1995-05-30	10.06	10.28	10.06	10.17	38245
1995-05-31	10.06	10.28	10.00	10.00	359964
1995-06-01	10.00	10.22	10.00	10.17	62541
1995-06-02	9.97	10.11	9.95	10.11	95836
1995-06-05	10.17	10.78	10.11	10.78	602487
1995-06-06	10.67	11.11	10.67	11.00	1365160
1995-06-07	10.95	11.11	10.83	10.83	107536
1995-06-08	10.83	11.00	10.83	11.00	310018
1995-06-09	10.83	10.95	10.72	10.72	79641
1995-06-12	10.89	10.89	10.72	10.78	61191
1995-06-13	10.95	11.00	10.83	10.95	57591
1995-06-14	10.83	11.39	10.83	11.31	376609
1995-06-15	11.39	11.39	11.17	11.31	157482
1995-06-16	11.39	11.39	11.17	11.33	1587438
1995-06-19	11.17	11.67	11.17	11.53	367159
1995-06-20	11.67	12.00	11.56	12.00	513846
1995-06-21	11.95	12.17	11.89	11.89	292468
1995-06-22	11.95	12.17	11.95	12.06	399559
1995-06-23	12.17	12.17	11.89	11.89	581791
1995-06-26	11.89	12.00	11.61	11.78	542646
1995-06-27	11.61	11.78	11.61	11.67	71991
1995-06-28	11.78	11.78	11.61	11.61	51291
1995-06-29	11.61	11.78	11.61	11.72	273573
1995-06-30	11.78	12.11	11.61	11.83	235323
1995-07-03	11.83	12.22	11.83	12.17	99436
1995-07-05	12.06	12.33	12.06	12.20	197077
1995-07-06	12.06	12.56	12.06	12.56	346914
1995-07-07	12.67	13.67	12.67	13.17	1121287
1995-07-10	13.17	13.39	12.78	12.81	366259
1995-07-11	12.72	13.00	12.72	12.83	551191
1995-07-12	12.83	13.00	12.83	12.97	274473
1995-07-13	12.89	12.89	12.72	12.81	159282
1995-07-14	12.89	13.39	12.72	13.39	373909
1995-07-17	13.28	13.39	13.11	13.22	577291
1995-07-18	13.11	13.28	13.06	13.06	555241
1995-07-19	12.95	12.95	12.56	12.58	780669
1995-07-20	12.50	12.67	11.95	12.11	1017796
1995-07-21	12.17	12.20	12.06	12.17	370759
1995-07-24	12.08	12.56	12.08	12.56	335214
1995-07-25	13.22	13.45	13.00	13.22	378859
1995-07-26	13.33	13.45	13.17	13.33	409005
1995-07-27	13.45	13.61	13.33	13.56	321714
1995-07-28	13.45	13.83	13.45	13.61	129586
1995-07-31	13.61	14.00	13.61	13.95	148032
1995-08-01	13.83	14.00	13.78	13.95	121936
1995-08-02	13.83	14.22	13.83	14.22	346914
1995-08-03	14.11	14.11	13.89	13.92	407205
1995-08-04	14.06	14.06	13.89	13.89	10795
1995-08-07	14.06	14.06	13.89	13.89	16645
1995-08-08	14.06	14.06	13.83	13.89	206077
1995-08-09	13.83	14.00	13.78	13.78	38245
1995-08-10	13.78	13.89	13.33	13.33	298768
1995-08-11	13.28	13.45	13.11	13.11	82791
1995-08-14	13.11	13.33	13.11	13.11	143082
1995-08-15	13.28	13.28	12.89	13.11	299668
1995-08-16	12.83	13.11	12.83	12.83	605187
1995-08-17	12.86	13.11	12.78	12.82	487300
1995-08-18	12.72	12.83	12.72	12.72	548491
1995-08-21	12.72	12.95	12.72	12.74	91341
1995-08-22	12.72	12.95	12.72	12.78	410355
1995-08-23	12.78	13.33	12.72	13.33	1531197
1995-08-24	13.33	13.56	13.17	13.45	285268
1995-08-25	13.45	13.50	13.22	13.50	33295
1995-08-28	13.22	13.33	13.06	13.22	61191
1995-08-29	13.06	13.11	12.89	12.97	143082
1995-08-30	13.06	13.22	12.95	13.17	639832
1995-08-31	12.95	13.17	12.95	12.95	604287
1995-09-01	12.95	13.17	12.95	13.00	1495647
1995-09-05	13.00	13.28	13.00	13.20	1110487
1995-09-06	13.11	13.28	13.11	13.25	576841
1995-09-07	13.11	13.28	13.11	13.11	42745
1995-09-08	13.28	13.28	13.11	13.11	53091
1995-09-11	13.11	13.28	13.11	13.28	77841
1995-09-12	13.17	13.28	13.17	13.22	259173
1995-09-13	13.17	13.61	13.17	13.61	180882
1995-09-14	13.67	13.89	13.45	13.78	244323
1995-09-15	13.78	13.78	13.28	13.39	262773
1995-09-18	13.50	13.78	13.50	13.50	141732
1995-09-19	13.61	13.89	13.45	13.78	281218
1995-09-20	13.89	13.95	13.67	13.72	86841
1995-09-21	13.72	13.83	13.67	13.67	248823
1995-09-22	13.61	13.61	13.45	13.45	147582
1995-09-25	13.45	13.56	13.11	13.11	206527
1995-09-26	13.06	13.17	12.28	12.33	1020496
1995-09-27	12.28	12.33	11.50	12.11	1090687
1995-09-28	12.14	12.14	11.83	11.83	296968
1995-09-29	11.83	12.00	11.72	11.83	127336
1995-10-02	11.72	11.78	11.33	11.45	220477
1995-10-03	11.33	11.45	11.22	11.45	503046
1995-10-04	11.17	11.39	11.11	11.11	282568
1995-10-05	11.11	11.17	10.89	11.00	163332
1995-10-06	11.00	11.11	10.95	11.11	140832
1995-10-09	10.89	11.00	10.11	10.39	178182
1995-10-10	10.11	10.39	9.78	10.39	555691
1995-10-11	10.67	10.78	10.56	10.72	651982
1995-10-12	10.78	11.11	10.61	11.00	206977
1995-10-13	11.11	12.06	11.11	11.97	845464
1995-10-16	12.06	12.81	11.89	12.61	885960
1995-10-17	12.72	13.00	12.11	12.78	970551
1995-10-18	12.89	13.11	12.67	12.89	332964
1995-10-19	12.72	12.89	12.33	12.67	565141
1995-10-20	12.67	12.95	12.67	12.89	211927
1995-10-23	12.72	12.78	12.56	12.56	52191
1995-10-24	12.72	12.78	12.56	12.72	40495
1995-10-25	12.72	12.72	12.50	12.56	158832
1995-10-26	12.56	12.56	12.39	12.39	36895
1995-10-27	12.39	12.45	12.06	12.28	214627
1995-10-30	12.28	12.67	12.28	12.67	153882
1995-10-31	12.50	13.22	12.50	13.22	402709
1995-11-01	13.22	13.39	12.83	13.11	375709
1995-11-02	12.95	13.17	12.95	12.95	19345
1995-11-03	13.17	13.17	12.95	13.00	221827
1995-11-06	13.06	13.06	12.83	12.89	51291
1995-11-07	13.00	13.00	12.39	12.45	173682
1995-11-08	12.45	12.61	12.45	12.45	575941
1995-11-09	12.50	12.61	12.50	12.58	130936
1995-11-10	12.61	13.00	12.58	13.00	343764
1995-11-13	13.00	14.28	12.78	13.81	1267969
1995-11-14	13.78	14.95	13.78	14.11	1266169
1995-11-15	14.06	14.28	14.06	14.17	402259
1995-11-16	14.11	14.22	14.11	14.22	147132
1995-11-17	14.14	14.22	14.11	14.22	584491
1995-11-20	14.11	14.17	13.83	14.06	333414
1995-11-21	13.67	13.89	13.67	13.72	295168
1995-11-22	13.83	14.11	13.83	14.00	238923
1995-11-24	14.00	14.17	14.00	14.06	361314
1995-11-27	14.00	14.22	14.00	14.14	313168
1995-11-28	14.00	14.45	14.00	14.45	452205
1995-11-29	14.42	14.61	14.33	14.61	184482
1995-11-30	14.72	14.83	14.45	14.83	703278
1995-12-01	14.61	14.72	14.45	14.45	1583388
1995-12-04	14.56	15.06	14.50	14.86	838264
1995-12-05	15.00	15.00	14.72	14.78	482800
1995-12-06	14.67	14.72	14.61	14.67	58941
1995-12-07	14.72	14.78	14.61	14.67	25645
1995-12-08	14.67	14.78	14.50	14.56	138582
1995-12-11	14.67	14.67	14.50	14.67	221827
1995-12-12	14.45	14.67	14.45	14.45	296968
1995-12-13	14.67	14.67	14.45	14.45	49041
1995-12-14	14.45	14.56	14.33	14.39	962001
1995-12-15	14.50	14.58	14.17	14.45	298318
1995-12-18	14.45	14.58	14.00	14.06	414855
1995-12-19	14.06	14.22	14.06	14.17	147582
1995-12-20	14.22	14.22	14.06	14.22	86841
1995-12-21	14.22	14.39	14.06	14.39	147132
1995-12-22	14.17	15.22	14.17	14.95	462100
1995-12-26	14.89	15.39	14.89	15.33	132736
1995-12-27	15.39	15.56	15.28	15.45	408105
1995-12-28	15.33	15.50	15.28	15.39	215527
1995-12-29	15.56	15.67	15.11	15.11	395734
1996-01-02	15.33	15.45	15.11	15.39	471777
1996-01-03	15.11	15.89	15.11	15.67	342864
1996-01-04	15.56	15.67	13.33	14.00	472452
1996-01-05	13.89	13.89	12.56	13.45	380436
1996-01-08	13.45	13.45	13.22	13.45	12372
1996-01-09	13.56	13.89	13.33	13.45	368061
1996-01-10	13.11	13.33	11.33	12.11	380661
1996-01-11	12.45	13.33	12.45	13.33	453105
1996-01-12	13.33	13.45	13.00	13.11	208777
1996-01-15	13.11	13.45	13.11	13.39	285720
1996-01-16	13.45	14.00	13.22	14.00	1143785
1996-01-17	13.89	13.89	13.67	13.89	52193
1996-01-18	14.11	14.11	13.56	13.78	196629
1996-01-19	13.78	13.78	13.33	13.56	39145
1996-01-22	13.33	13.56	13.22	13.56	147584
1996-01-23	13.22	13.56	13.22	13.45	292020
1996-01-24	13.39	13.56	13.22	13.56	282795
1996-01-25	13.56	13.56	13.22	13.39	98088
1996-01-26	13.56	13.56	13.22	13.45	274473
1996-01-29	13.22	13.56	13.22	13.56	211477
1996-01-30	13.45	13.78	13.22	13.61	170757
1996-01-31	13.45	13.78	13.45	13.78	257598
1996-02-01	13.78	14.78	13.45	14.33	288420
1996-02-02	14.67	14.67	14.33	14.67	86616
1996-02-05	14.33	15.33	14.33	15.00	186279
1996-02-06	15.33	15.33	13.33	13.54	226325
1996-02-07	13.78	13.89	13.33	13.67	138809
1996-02-08	13.67	13.67	13.45	13.45	36220
1996-02-09	13.45	13.50	12.89	13.33	146459
1996-02-12	13.33	13.33	12.67	13.11	211927
1996-02-13	13.00	13.00	12.00	13.00	251298
1996-02-14	13.22	13.56	12.56	12.58	1154583
1996-02-15	12.67	12.67	12.00	12.16	558168
1996-02-16	12.00	12.45	11.14	11.78	1768322
1996-02-20	11.78	11.78	10.56	11.22	305743
1996-02-21	10.78	12.22	10.78	12.22	594389
1996-02-22	12.56	14.11	12.22	13.45	538821
1996-02-23	13.67	13.67	13.00	13.22	413057
1996-02-26	13.22	13.45	13.00	13.00	580441
1996-02-27	13.45	13.45	13.00	13.00	93366
1996-02-28	13.33	13.67	13.00	13.33	361089
1996-02-29	13.22	13.78	13.22	13.67	659407
1996-03-01	13.78	14.22	13.33	13.83	123061
1996-03-04	13.78	14.22	13.22	13.22	126436
1996-03-05	13.33	13.56	13.00	13.22	407657
1996-03-06	13.22	13.45	13.11	13.22	161307
1996-03-07	13.45	13.45	13.00	13.17	524871
1996-03-08	12.67	13.17	12.33	12.78	83016
1996-03-11	13.11	13.11	12.67	12.78	43420
1996-03-12	12.78	13.11	12.56	12.56	54218
1996-03-13	12.56	13.22	12.56	13.22	123286
1996-03-14	13.45	14.11	13.45	13.56	105288
1996-03-15	13.78	13.78	13.22	13.33	59168
1996-03-18	13.61	13.61	13.22	13.56	25195
1996-03-19	12.56	12.67	11.45	11.89	1096764
1996-03-20	11.89	11.89	11.22	11.56	402934
1996-03-21	11.67	11.89	11.22	11.89	252423
1996-03-22	11.89	11.89	11.33	11.67	159507
1996-03-25	11.89	12.33	11.56	12.33	185604
1996-03-26	12.33	12.67	11.78	12.22	469077
1996-03-27	12.56	12.56	11.78	11.95	157707
1996-03-28	11.89	12.11	11.56	11.61	247023
1996-03-29	12.00	12.00	11.56	11.78	103488
1996-04-01	11.56	12.00	11.11	11.17	108438
1996-04-02	11.11	11.67	10.89	11.33	235550
1996-04-03	11.33	11.33	11.00	11.33	387184
1996-04-04	11.00	11.33	10.67	10.89	280095
1996-04-08	10.78	10.78	9.67	10.22	269298
1996-04-09	10.45	10.67	10.00	10.00	975726
1996-04-10	10.22	10.22	9.78	10.00	741525
1996-04-11	8.89	9.22	8.33	8.56	6402633
1996-04-12	8.78	9.33	8.45	9.00	3521796
1996-04-15	9.56	10.22	9.33	10.22	709353
1996-04-16	10.67	10.67	9.89	9.89	466602
1996-04-17	10.45	11.33	10.45	11.00	923082
1996-04-18	11.00	11.33	10.83	10.89	384936
1996-04-19	11.22	11.67	10.89	11.56	332066
1996-04-22	11.56	11.67	11.33	11.56	598889
1996-04-23	11.22	11.56	10.33	10.95	736575
1996-04-24	11.11	11.89	10.89	11.56	491800
1996-04-25	11.56	11.78	11.00	11.06	421832
1996-04-26	11.00	11.33	11.00	11.17	307093
1996-04-29	11.22	11.22	10.67	11.22	393709
1996-04-30	11.22	11.22	10.89	11.11	200904
1996-05-01	11.11	11.11	10.67	10.67	310243
1996-05-02	11.00	11.00	10.33	10.67	134311
1996-05-03	10.45	10.78	10.45	10.45	248598
1996-05-06	10.67	10.67	10.33	10.67	316766
1996-05-07	10.67	10.67	10.33	10.50	166032
1996-05-08	10.67	10.78	10.33	10.33	1843915
1996-05-09	10.78	10.89	10.33	10.56	562668
1996-05-10	10.67	10.89	10.33	10.67	388084
1996-05-13	10.67	10.89	10.45	10.45	131836
1996-05-14	10.78	10.78	10.45	10.56	1288894
1996-05-15	10.67	10.78	10.45	10.72	705528
1996-05-16	10.78	10.78	10.61	10.78	220927
1996-05-17	10.61	10.89	10.61	10.61	141509
1996-05-20	10.89	11.17	10.89	11.11	637134
1996-05-21	11.00	11.33	11.00	11.33	214627
1996-05-22	11.22	11.22	10.56	10.56	293820
1996-05-23	10.56	10.89	10.56	10.56	71316
1996-05-24	10.89	10.89	10.33	10.67	606537
1996-05-28	10.56	10.89	10.56	10.67	71316
1996-05-29	10.67	10.89	10.61	10.78	90666
1996-05-30	10.78	10.89	10.67	10.78	37345
1996-05-31	10.89	11.22	10.72	11.22	173682
1996-06-03	11.22	12.22	11.00	12.00	271098
1996-06-04	12.11	12.67	11.78	12.39	392134
1996-06-05	12.45	12.67	11.89	12.11	173232
1996-06-06	11.89	12.22	11.89	11.89	99438
1996-06-07	11.33	11.89	11.22	11.67	48818
1996-06-10	11.89	11.89	11.45	11.67	187629
1996-06-11	11.89	12.00	11.56	12.00	74241
1996-06-12	12.22	12.22	11.96	11.96	312043
1996-06-13	12.11	12.11	11.78	11.78	270648
1996-06-14	12.11	12.11	11.56	11.89	33295
1996-06-17	11.89	11.89	11.33	11.33	316766
1996-06-18	11.11	11.22	11.00	11.11	298093
1996-06-19	10.89	11.11	10.56	10.61	445230
1996-06-20	10.45	10.78	9.67	9.70	536121
1996-06-21	9.67	10.00	8.67	8.89	959978
1996-06-24	8.78	9.00	8.67	8.83	463902
1996-06-25	8.89	9.11	8.39	8.67	830841
1996-06-26	8.67	8.67	8.00	8.00	1085289
1996-06-27	8.11	8.11	7.89	8.11	927130
1996-06-28	8.11	8.11	7.78	7.89	1196878
1996-07-01	8.17	8.17	7.89	7.95	1810392
1996-07-02	8.11	8.17	7.89	8.17	1481251
1996-07-03	8.17	8.17	7.89	8.00	809019
1996-07-05	8.06	8.06	7.78	8.00	167157
1996-07-08	8.06	8.06	7.78	7.89	996423
1996-07-09	8.06	8.06	7.67	7.78	225875
1996-07-10	8.00	8.00	7.67	7.67	197304
1996-07-11	8.00	8.00	7.67	7.78	738150
1996-07-12	7.67	7.89	7.56	7.61	1290469
1996-07-15	7.78	7.78	7.33	7.33	468627
1996-07-16	7.56	7.56	6.67	6.89	787644
1996-07-17	7.11	7.22	6.89	7.17	1417806
1996-07-18	7.22	7.56	7.00	7.45	1543794
1996-07-19	7.22	7.89	7.22	7.89	217777
1996-07-22	7.78	7.89	7.45	7.67	134086
1996-07-23	7.78	7.78	7.45	7.78	288420
1996-07-24	7.22	7.67	7.22	7.61	79416
1996-07-25	7.67	7.67	7.33	7.61	323291
1996-07-26	7.56	7.78	7.45	7.56	335664
1996-07-29	7.56	7.83	7.56	7.83	467952
1996-07-30	7.83	7.89	7.56	7.83	364914
1996-07-31	7.78	7.78	7.56	7.72	294720
1996-08-01	7.56	7.72	7.56	7.56	109338
1996-08-02	7.67	7.83	7.56	7.78	268848
1996-08-05	7.78	7.78	7.56	7.72	237125
1996-08-06	7.78	7.78	7.67	7.72	251073
1996-08-07	7.89	8.33	7.67	8.17	390334
1996-08-08	8.33	9.39	8.17	9.06	802494
1996-08-09	9.11	9.11	8.45	8.67	176382
1996-08-12	8.33	8.67	7.89	8.45	126661
1996-08-13	8.45	8.50	8.11	8.33	168282
1996-08-14	8.11	8.50	8.11	8.50	188529
1996-08-15	8.39	8.56	8.39	8.50	319016
1996-08-16	8.39	8.67	8.39	8.50	232175
1996-08-19	8.45	8.67	8.45	8.56	173007
1996-08-20	8.56	8.56	8.45	8.45	463902
1996-08-21	8.39	8.56	8.39	8.39	128236
1996-08-22	8.67	9.11	8.67	8.83	714753
1996-08-23	9.00	9.06	8.83	8.95	215977
1996-08-26	9.00	9.31	8.83	9.31	897885
1996-08-27	9.28	9.45	9.03	9.22	463452
1996-08-28	9.22	9.45	9.22	9.39	202254
1996-08-29	9.39	9.39	9.17	9.28	189654
1996-08-30	9.28	9.39	9.22	9.39	83016
1996-09-03	9.00	9.06	8.67	9.00	249723
1996-09-04	9.11	9.61	9.06	9.61	563343
1996-09-05	9.50	9.61	9.33	9.39	187404
1996-09-06	9.39	9.56	9.39	9.56	206527
1996-09-09	9.67	11.00	9.67	10.89	1276296
1996-09-10	10.89	11.45	10.89	11.22	1200253
1996-09-11	11.33	11.33	11.00	11.11	1104189
1996-09-12	11.11	11.17	10.89	11.06	444105
1996-09-13	11.06	11.17	10.95	11.11	550518
1996-09-16	11.06	11.17	11.06	11.06	170082
1996-09-17	11.11	11.22	11.06	11.17	452880
1996-09-18	11.06	11.78	11.06	11.67	319691
1996-09-19	11.72	11.72	11.22	11.50	374811
1996-09-20	11.39	11.50	11.00	11.00	298093
1996-09-23	10.67	10.78	10.39	10.50	142184
1996-09-24	10.45	11.17	10.33	10.95	316316
1996-09-25	11.11	11.11	10.83	10.95	179307
1996-09-26	10.95	11.17	10.83	11.11	306643
1996-09-27	11.06	11.45	11.06	11.45	205402
1996-09-30	11.45	11.78	11.33	11.39	164682
1996-10-01	11.33	11.33	10.95	11.11	525321
1996-10-02	11.11	11.33	11.00	11.22	82116
1996-10-03	10.89	11.28	10.33	10.89	1106662
1996-10-04	11.06	11.06	10.67	10.67	425430
1996-10-07	10.61	11.17	10.50	11.06	452880
1996-10-08	11.00	11.17	10.89	10.95	140159
1996-10-09	10.89	10.95	10.50	10.67	286395
1996-10-10	10.56	11.67	10.56	11.47	717453
1996-10-11	12.56	13.00	12.17	12.42	891810
1996-10-14	12.45	13.22	12.11	13.00	727800
1996-10-15	13.00	13.33	12.22	12.95	563343
1996-10-16	12.83	13.11	12.78	12.78	654234
1996-10-17	13.00	13.78	12.72	13.72	1517697
1996-10-18	13.61	14.56	13.61	14.00	972801
1996-10-21	13.89	14.11	13.22	13.33	450855
1996-10-22	13.45	13.45	12.89	13.00	289320
1996-10-23	13.00	13.22	12.67	12.78	168057
1996-10-24	12.78	13.39	12.78	13.39	211477
1996-10-25	13.39	13.45	13.11	13.22	100113
1996-10-28	13.22	13.33	12.78	12.78	134311
1996-10-29	12.67	12.89	12.45	12.72	172557
1996-10-30	12.67	12.78	12.67	12.78	100563
1996-10-31	12.89	12.89	12.67	12.83	99213
1996-11-01	12.78	13.00	12.67	12.89	99213
1996-11-04	12.78	13.22	12.78	13.22	185379
1996-11-05	13.11	13.22	13.11	13.11	738375
1996-11-06	13.22	13.33	13.11	13.11	1534797
1996-11-07	13.11	13.33	13.00	13.06	714978
1996-11-08	13.00	13.22	12.89	13.17	369861
1996-11-11	13.00	13.56	13.00	13.39	73791
1996-11-12	13.33	13.45	13.11	13.22	124186
1996-11-13	13.00	13.33	13.00	13.11	113838
1996-11-14	13.33	13.56	13.11	13.22	161082
1996-11-15	13.56	13.56	12.95	13.14	164232
1996-11-18	13.22	13.22	13.00	13.22	220252
1996-11-19	13.00	13.22	13.00	13.00	325766
1996-11-20	13.00	13.45	13.00	13.33	61193
1996-11-21	11.78	11.83	10.61	11.33	3167007
1996-11-22	11.28	12.22	11.28	12.00	855587
1996-11-25	11.89	12.00	11.56	11.95	322166
1996-11-26	11.78	12.00	11.67	11.75	377736
1996-11-27	11.67	11.83	11.45	11.56	276945
1996-11-29	11.45	11.56	11.45	11.45	38245
1996-12-02	11.45	11.56	11.00	11.11	174582
1996-12-03	11.22	11.22	10.83	10.95	154109
1996-12-04	11.06	11.45	10.83	11.28	324416
1996-12-05	11.33	11.45	11.22	11.28	643209
1996-12-06	10.61	11.45	10.50	10.89	503498
1996-12-09	11.06	11.33	10.89	11.17	192579
1996-12-10	11.06	11.28	11.06	11.17	212152
1996-12-11	11.00	11.22	10.78	10.95	239375
1996-12-12	11.11	11.22	10.78	10.83	152084
1996-12-13	10.50	10.56	10.22	10.28	346014
1996-12-16	10.50	10.78	10.50	10.56	207877
1996-12-17	10.61	10.83	10.45	10.67	233300
1996-12-18	10.83	10.83	10.67	10.83	619362
1996-12-19	10.67	10.83	10.67	10.67	281220
1996-12-20	10.67	10.83	10.45	10.67	277170
1996-12-23	10.45	10.67	10.33	10.33	124411
1996-12-24	10.33	10.50	10.28	10.33	247698
1996-12-26	10.33	10.50	10.33	10.45	54893
1996-12-27	10.33	10.50	10.33	10.33	392134
1996-12-30	10.33	10.50	10.33	10.39	184707
1996-12-31	10.28	10.39	9.95	10.39	336564
1997-01-02	10.39	10.50	10.11	10.33	98088
1997-01-03	10.45	11.00	10.39	10.72	159057
1997-01-06	10.72	10.89	10.56	10.89	358164
1997-01-07	10.72	11.95	10.72	11.89	296068
1997-01-08	11.72	11.78	11.22	11.67	180207
1997-01-09	11.67	12.33	11.45	12.11	312043
1997-01-10	11.67	12.06	11.11	11.22	241400
1997-01-13	11.50	11.50	11.06	11.22	74241
1997-01-14	11.00	11.45	11.00	11.22	104613
1997-01-15	11.45	11.45	11.22	11.33	147809
1997-01-16	11.22	11.56	11.00	11.22	239150
1997-01-17	11.00	11.22	10.56	10.89	153659
1997-01-20	10.67	10.89	10.22	10.78	152309
1997-01-21	10.45	10.89	10.45	10.89	60518
1997-01-22	10.56	11.33	10.56	11.33	172782
1997-01-23	11.33	11.78	11.22	11.50	162882
1997-01-24	11.45	11.78	11.11	11.45	48368
1997-01-27	11.11	11.39	10.39	10.39	71991
1997-01-28	10.56	11.22	10.56	10.89	84141
1997-01-29	10.89	11.22	10.89	10.89	41170
1997-01-30	11.33	11.67	10.89	11.56	181557
1997-01-31	11.78	12.11	11.33	11.78	171657
1997-02-03	11.78	12.11	11.67	11.72	112263
1997-02-04	12.00	12.00	11.33	11.33	121486
1997-02-05	11.33	11.78	10.89	11.39	225425
1997-02-06	11.22	11.56	11.00	11.11	123061
1997-02-07	11.45	11.45	11.00	11.00	47468
1997-02-10	11.33	11.33	11.00	11.00	67491
1997-02-11	11.00	11.45	10.56	10.89	110913
1997-02-12	10.78	11.11	10.45	10.89	544671
1997-02-13	11.11	11.45	10.56	10.56	373011
1997-02-14	10.56	11.00	10.45	10.56	83466
1997-02-18	10.45	10.78	10.45	10.78	230375
1997-02-19	10.56	10.89	10.11	10.33	84141
1997-02-20	10.22	10.78	10.22	10.45	170757
1997-02-21	10.22	10.56	9.67	9.89	156357
1997-02-24	9.78	10.33	9.67	10.00	315416
1997-02-25	10.11	10.11	9.78	9.89	152984
1997-02-26	9.78	10.11	9.45	9.50	99438
1997-02-27	9.45	10.22	9.45	10.11	160632
1997-02-28	10.11	10.22	9.89	9.89	88191
1997-03-03	10.11	10.11	9.78	9.95	211927
1997-03-04	10.22	10.56	9.89	10.22	40270
1997-03-05	10.56	10.56	10.22	10.22	13722
1997-03-06	10.56	10.56	10.22	10.45	366261
1997-03-07	10.22	10.47	10.22	10.47	324191
1997-03-10	10.22	10.67	10.22	10.67	60293
1997-03-11	10.22	10.67	10.22	10.50	187179
1997-03-12	10.22	11.33	10.22	11.00	178857
1997-03-13	11.33	11.33	10.78	10.78	128011
1997-03-14	10.78	11.11	10.78	11.11	119236
1997-03-17	11.00	11.11	10.33	10.56	323066
1997-03-18	10.56	10.78	10.45	10.56	330716
1997-03-19	10.78	10.78	10.45	10.78	104163
1997-03-20	10.56	11.00	10.56	10.56	22947
1997-03-21	10.56	11.00	10.45	10.45	305293
1997-03-24	10.67	10.78	10.22	10.67	221377
1997-03-25	10.89	11.22	10.56	10.95	103488
1997-03-26	11.11	11.56	10.89	11.11	279420
1997-03-27	11.11	11.33	10.56	10.67	185829
1997-03-31	10.56	10.56	10.11	10.22	99663
1997-04-01	10.22	10.45	10.22	10.45	35995
1997-04-02	10.11	10.22	9.89	9.89	91566
1997-04-03	9.78	9.89	9.56	9.89	88191
1997-04-04	9.89	10.11	9.56	10.11	145784
1997-04-07	10.11	10.11	9.78	9.89	51518
1997-04-08	10.11	10.11	9.83	9.83	89541
1997-04-09	9.83	10.28	9.78	10.11	78066
1997-04-10	10.33	10.33	10.00	10.00	17997
1997-04-11	10.00	10.11	9.56	9.56	74241
1997-04-14	9.67	10.00	9.67	10.00	230825
1997-04-15	10.11	10.11	9.72	9.95	296068
1997-04-16	10.00	10.00	9.72	9.72	20247
1997-04-17	9.83	10.00	9.72	9.72	19122
1997-04-18	9.72	10.56	9.72	10.22	52418
1997-04-21	10.45	11.22	10.28	10.33	294495
1997-04-22	10.67	10.67	10.22	10.22	122386
1997-04-23	11.11	11.11	10.22	10.22	369411
1997-04-24	10.45	10.45	10.22	10.22	183807
1997-04-25	10.33	10.45	10.22	10.22	21147
1997-04-28	10.22	10.45	9.89	9.95	47693
1997-04-29	10.33	10.33	9.78	9.78	161982
1997-04-30	9.78	10.33	9.78	10.22	150509
1997-05-01	10.00	10.22	10.00	10.06	345564
1997-05-02	10.00	10.22	9.78	10.11	334091
1997-05-05	10.22	12.00	10.17	12.00	556368
1997-05-06	12.00	12.22	11.56	12.00	326666
1997-05-07	11.89	11.89	11.33	11.89	215752
1997-05-08	11.45	11.78	11.45	11.67	175932
1997-05-09	11.78	12.45	11.56	12.33	224302
1997-05-12	12.45	12.81	12.22	12.28	147359
1997-05-13	12.22	12.56	12.11	12.33	195054
1997-05-14	12.33	12.83	12.11	12.70	295843
1997-05-15	12.78	13.45	12.67	13.11	333866
1997-05-16	13.33	13.33	12.22	12.56	690005
1997-05-19	12.45	12.67	12.33	12.45	53543
1997-05-20	12.45	12.61	12.33	12.61	130486
1997-05-21	12.45	12.67	12.45	12.67	79641
1997-05-22	12.45	12.67	12.28	12.56	51968
1997-05-23	12.28	12.56	12.28	12.28	138809
1997-05-27	12.28	12.95	12.28	12.95	233975
1997-05-28	12.67	13.00	12.67	12.95	270873
1997-05-29	13.00	13.33	12.89	13.28	366711
1997-05-30	13.00	13.89	12.72	13.67	657607
1997-06-02	13.56	13.78	13.45	13.78	104838
1997-06-03	13.56	13.78	13.33	13.33	143084
1997-06-04	13.50	13.67	13.33	13.67	37570
1997-06-05	13.33	14.00	13.00	14.00	148259
1997-06-06	13.56	14.00	13.56	13.56	75366
1997-06-09	13.67	13.72	12.67	12.89	222952
1997-06-10	13.17	13.17	12.78	12.78	63443
1997-06-11	12.78	13.22	12.78	13.22	62768
1997-06-12	12.78	13.22	12.78	12.89	31945
1997-06-13	12.78	13.22	12.78	12.78	57593
1997-06-16	12.78	13.78	12.78	13.72	139034
1997-06-17	13.56	14.17	13.56	13.72	267273
1997-06-18	13.67	13.89	13.67	13.78	199779
1997-06-19	13.67	14.22	13.67	14.22	312943
1997-06-20	14.06	14.11	13.11	13.22	206752
1997-06-23	13.11	13.39	12.56	12.56	135209
1997-06-24	12.95	13.22	12.45	12.95	155907
1997-06-25	12.61	13.00	12.22	12.33	215527
1997-06-26	12.67	12.67	11.89	12.61	651309
1997-06-27	12.33	12.78	12.33	12.67	340389
1997-06-30	12.67	12.89	12.39	12.39	313843
1997-07-01	12.33	12.45	11.81	12.33	325316
1997-07-02	12.56	12.56	12.11	12.33	391009
1997-07-03	12.33	12.56	12.33	12.45	33295
1997-07-07	12.11	12.56	12.11	12.20	24522
1997-07-08	12.11	12.56	12.11	12.56	533646
1997-07-09	12.56	12.67	12.39	12.56	405632
1997-07-10	12.45	12.83	12.45	12.67	518571
1997-07-11	12.89	13.56	12.67	13.33	304168
1997-07-14	13.45	13.45	12.78	12.95	168282
1997-07-15	12.89	13.78	12.89	13.39	104838
1997-07-16	13.89	14.50	13.67	14.17	820716
1997-07-17	14.11	14.67	14.11	14.45	279195
1997-07-18	14.56	14.61	13.67	14.45	250398
1997-07-21	14.45	14.89	14.45	14.72	647484
1997-07-22	14.45	14.89	14.45	14.67	754348
1997-07-23	14.89	15.17	14.33	14.50	140384
1997-07-24	14.83	14.89	13.67	14.00	83016
1997-07-25	14.00	14.00	12.97	13.33	186729
1997-07-28	13.33	13.78	13.28	13.67	272223
1997-07-29	13.67	14.22	13.22	14.22	215302
1997-07-30	14.00	14.33	13.95	14.00	79641
1997-07-31	13.89	14.17	13.78	13.86	56243
1997-08-01	13.78	14.72	13.61	14.67	203379
1997-08-04	14.22	14.33	13.89	14.00	115186
1997-08-05	14.00	14.00	13.67	14.00	66366
1997-08-06	13.78	14.45	13.78	14.22	234650
1997-08-07	14.33	14.33	13.89	14.11	52193
1997-08-08	14.00	14.06	13.00	13.89	101688
1997-08-11	13.33	14.11	13.28	13.67	166032
1997-08-12	13.22	13.22	11.83	12.08	1710954
1997-08-13	12.17	12.89	12.17	12.72	584941
1997-08-14	12.89	12.89	12.61	12.67	319466
1997-08-15	12.78	12.78	12.45	12.67	337239
1997-08-18	12.56	12.67	12.39	12.45	228125
1997-08-19	12.33	13.17	12.33	13.17	238475
1997-08-20	13.17	13.22	13.00	13.11	150959
1997-08-21	13.11	13.22	13.00	13.17	103713
1997-08-22	12.89	13.11	12.56	12.72	286620
1997-08-25	12.67	12.78	12.00	12.28	405182
1997-08-26	12.22	12.50	12.06	12.39	940630
1997-08-27	12.45	12.72	12.39	12.56	844789
1997-08-28	12.56	13.33	12.45	13.11	817566
1997-08-29	13.11	13.11	12.89	13.06	396859
1997-09-02	13.06	13.33	12.89	13.22	157932
1997-09-03	13.06	13.31	13.06	13.17	193479
1997-09-04	13.28	13.89	13.17	13.89	1746724
1997-09-05	13.95	14.00	13.61	13.95	504398
1997-09-08	14.06	14.11	13.78	14.00	518346
1997-09-09	13.72	14.06	13.72	13.95	438930
1997-09-10	13.78	14.28	13.78	14.06	397309
1997-09-11	13.78	14.22	13.78	13.83	301018
1997-09-12	13.83	14.33	13.33	14.28	316766
1997-09-15	14.28	14.28	13.78	13.95	605412
1997-09-16	13.78	14.00	13.72	13.97	137009
1997-09-17	13.72	14.11	13.72	14.11	288645
1997-09-18	13.83	14.06	13.50	13.50	243425
1997-09-19	13.45	13.83	13.45	13.70	86841
1997-09-22	13.50	14.33	13.50	14.28	363789
1997-09-23	14.28	14.89	14.11	14.67	593264
1997-09-24	14.67	15.00	14.33	14.83	544446
1997-09-25	14.78	15.78	14.78	15.56	649959
1997-09-26	15.72	15.72	15.17	15.45	792369
1997-09-29	15.56	15.56	15.17	15.39	247248
1997-09-30	15.22	16.00	15.11	15.89	460077
1997-10-01	15.89	15.89	15.39	15.61	453330
1997-10-02	15.61	15.61	15.33	15.61	47918
1997-10-03	15.50	16.00	15.50	15.67	198429
1997-10-06	15.61	15.89	15.61	15.81	270873
1997-10-07	15.89	16.28	15.72	16.06	177732
1997-10-08	16.06	16.17	15.45	15.67	156582
1997-10-09	15.56	15.78	15.11	15.61	117211
1997-10-10	15.56	16.33	15.45	16.08	186054
1997-10-13	16.33	17.00	16.22	16.84	214852
1997-10-14	16.72	16.84	16.45	16.72	153659
1997-10-15	16.61	16.61	16.33	16.56	91791
1997-10-16	14.89	15.50	14.45	14.72	2166306
1997-10-17	14.72	15.11	14.50	15.11	568291
1997-10-20	14.83	15.22	14.83	15.22	47468
1997-10-21	15.45	15.45	14.89	15.33	231725
1997-10-22	15.00	15.45	14.95	15.28	223627
1997-10-23	14.22	15.11	14.22	14.50	634437
1997-10-24	14.67	15.00	14.50	15.00	538821
1997-10-27	14.72	15.00	13.78	14.11	664357
1997-10-28	13.67	14.11	13.56	13.95	569191
1997-10-29	13.72	14.00	13.67	13.83	251973
1997-10-30	13.45	13.83	13.39	13.83	83466
1997-10-31	13.89	14.06	13.56	13.89	225200
1997-11-03	13.78	14.45	13.78	13.97	242750
1997-11-04	14.22	14.22	13.78	14.03	155907
1997-11-05	14.06	14.06	13.83	13.89	312943
1997-11-06	13.83	13.83	13.67	13.83	111813
1997-11-07	13.33	13.67	13.22	13.45	206977
1997-11-10	13.33	13.61	13.33	13.61	361089
1997-11-11	13.33	13.61	13.33	13.56	131836
1997-11-12	13.11	13.50	13.11	13.33	187854
1997-11-13	13.45	13.67	13.33	13.33	196179
1997-11-14	13.67	13.67	13.33	13.67	30820
1997-11-17	13.45	14.67	13.45	14.39	209902
1997-11-18	14.78	14.78	14.39	14.72	94716
1997-11-19	14.33	14.72	14.33	14.45	174357
1997-11-20	14.72	15.06	14.33	15.00	302818
1997-11-21	15.06	15.06	14.78	14.78	47468
1997-11-24	14.67	14.95	14.33	14.33	390784
1997-11-25	14.39	14.56	14.33	14.39	172557
1997-11-26	14.56	14.56	14.28	14.53	52193
1997-11-28	14.33	14.56	14.11	14.17	183807
1997-12-01	14.00	15.00	14.00	14.67	195054
1997-12-02	15.11	15.17	14.67	15.11	136784
1997-12-03	15.11	15.11	14.67	14.75	102813
1997-12-04	14.78	15.00	14.75	14.75	31045
1997-12-05	14.89	14.89	14.56	14.67	73566
1997-12-08	14.67	15.11	14.67	15.06	660757
1997-12-09	15.06	15.06	14.83	15.06	330941
1997-12-10	14.95	15.06	14.78	14.89	223402
1997-12-11	14.33	15.00	14.33	14.82	527571
1997-12-12	14.78	14.83	14.61	14.64	205852
1997-12-15	14.61	14.64	13.78	14.33	338589
1997-12-16	14.11	14.45	14.11	14.45	270423
1997-12-17	14.11	14.36	14.11	14.33	66366
1997-12-18	14.33	14.33	13.95	14.33	186054
1997-12-19	13.45	14.22	13.39	14.17	102813
1997-12-22	13.78	14.11	13.45	13.61	207202
1997-12-23	13.89	13.89	13.11	13.39	247473
1997-12-24	13.11	13.45	13.11	13.45	17772
1997-12-26	13.11	13.45	13.11	13.45	10347
1997-12-29	13.11	13.56	13.11	13.56	63218
1997-12-30	13.33	13.56	12.89	13.22	302593
1997-12-31	13.00	13.45	13.00	13.22	275820
1998-01-02	13.17	13.45	12.89	13.22	97188
1998-01-05	13.22	13.22	12.89	13.08	96963
1998-01-06	13.22	13.22	12.83	13.11	492925
1998-01-07	12.89	13.11	12.83	13.03	70866
1998-01-08	12.83	13.17	12.83	13.00	62318
1998-01-09	13.11	13.11	11.72	11.83	328241
1998-01-12	11.75	12.17	11.33	11.81	303043
1998-01-13	12.17	12.58	11.83	12.28	231500
1998-01-14	12.28	12.28	11.45	11.61	348714
1998-01-15	11.45	11.61	11.45	11.56	527121
1998-01-16	11.78	12.45	11.45	12.45	292470
1998-01-20	12.33	12.89	12.28	12.61	174582
1998-01-21	12.56	12.89	12.56	12.72	210577
1998-01-22	12.67	12.75	12.56	12.70	140834
1998-01-23	12.56	12.95	12.56	12.81	77166
1998-01-26	12.95	13.06	12.42	12.56	121936
1998-01-27	12.56	12.67	12.11	12.39	204504
1998-01-28	12.00	12.45	12.00	12.28	222952
1998-01-29	12.00	12.33	12.00	12.33	274473
1998-01-30	12.06	12.45	12.06	12.33	69741
1998-02-02	12.45	12.89	12.22	12.89	237800
1998-02-03	12.72	13.11	12.61	13.11	123286
1998-02-04	13.11	14.33	12.89	14.06	237800
1998-02-05	14.28	14.28	13.22	13.72	148934
1998-02-06	13.45	14.33	13.45	14.11	114963
1998-02-09	14.11	14.28	13.78	14.22	177282
1998-02-10	13.95	14.22	13.33	13.78	165132
1998-02-11	13.61	13.83	13.61	13.81	291120
1998-02-12	14.00	14.00	13.56	13.83	100338
1998-02-13	13.67	13.89	13.67	13.83	79641
1998-02-17	13.72	13.89	13.45	13.72	83466
1998-02-18	13.45	13.72	13.45	13.72	55568
1998-02-19	13.50	13.89	13.33	13.50	244775
1998-02-20	13.33	13.50	12.89	13.00	96063
1998-02-23	13.22	13.67	12.95	13.61	231725
1998-02-24	13.28	13.61	12.56	12.61	205177
1998-02-25	12.72	13.39	12.64	12.89	355689
1998-02-26	12.89	13.11	12.78	13.11	355464
1998-02-27	13.11	13.11	12.83	12.83	172332
1998-03-02	13.00	13.06	12.78	12.89	211027
1998-03-03	12.72	12.95	12.72	12.78	395509
1998-03-04	12.72	13.06	12.72	12.83	221827
1998-03-05	13.39	14.81	13.22	14.75	1695204
1998-03-06	14.56	15.67	14.56	15.56	959528
1998-03-09	15.33	15.72	15.11	15.61	204729
1998-03-10	15.28	16.00	15.28	16.00	204054
1998-03-11	16.11	16.22	15.67	15.95	482125
1998-03-12	15.89	15.89	15.28	15.56	89766
1998-03-13	15.56	15.56	15.28	15.39	82566
1998-03-16	15.28	15.67	15.28	15.33	126886
1998-03-17	15.50	15.50	15.28	15.50	155682
1998-03-18	15.28	16.00	15.17	16.00	321716
1998-03-19	15.89	16.22	15.83	15.89	232625
1998-03-20	16.28	16.28	15.83	16.03	158832
1998-03-23	16.11	16.56	16.00	16.50	125086
1998-03-24	16.22	16.61	16.22	16.50	43645
1998-03-25	16.61	16.95	16.17	16.33	154559
1998-03-26	16.11	16.72	15.78	16.67	301918
1998-03-27	16.56	16.78	15.89	16.78	169632
1998-03-30	16.84	16.92	16.39	16.50	131836
1998-03-31	16.72	17.11	15.89	17.11	469527
1998-04-01	16.67	17.50	16.56	17.34	137684
1998-04-02	17.06	17.39	17.00	17.00	135884
1998-04-03	17.00	17.22	16.45	16.50	224302
1998-04-06	16.45	16.56	16.28	16.28	237800
1998-04-07	16.22	16.39	15.89	16.11	209902
1998-04-08	16.22	16.22	15.89	15.95	69741
1998-04-09	15.95	17.00	15.95	17.00	153434
1998-04-13	16.78	17.22	16.22	16.45	335664
1998-04-14	16.33	16.89	16.33	16.72	200454
1998-04-15	16.72	16.84	16.56	16.84	86166
1998-04-16	16.84	16.84	16.25	16.56	80541
1998-04-17	16.45	16.70	16.22	16.56	88866
1998-04-20	16.67	17.06	16.67	17.06	294045
1998-04-21	17.06	17.45	16.78	17.22	271098
1998-04-22	16.89	17.22	16.72	16.89	211927
1998-04-23	17.00	17.34	16.78	17.22	239600
1998-04-24	17.22	17.45	16.89	17.22	80991
1998-04-27	16.78	16.89	16.39	16.89	453105
1998-04-28	16.45	17.56	16.45	17.34	113613
1998-04-29	17.34	17.34	17.00	17.17	127561
1998-04-30	17.28	17.50	16.89	17.22	222277
1998-05-01	17.34	17.56	16.78	17.31	143759
1998-05-04	17.22	17.78	17.22	17.59	83691
1998-05-05	17.45	17.67	17.00	17.45	113613
1998-05-06	17.56	17.56	16.81	17.00	63218
1998-05-07	16.84	17.20	16.84	17.00	38920
1998-05-08	16.89	17.22	16.89	17.22	40045
1998-05-11	17.45	17.45	17.00	17.28	53993
1998-05-12	17.00	18.22	17.00	17.67	303268
1998-05-13	17.67	18.11	17.28	17.45	254448
1998-05-14	17.39	17.45	16.22	16.89	269298
1998-05-15	17.00	17.00	16.61	16.89	564918
1998-05-18	17.00	17.06	16.50	16.75	342639
1998-05-19	17.11	17.11	16.78	17.11	81666
1998-05-20	17.06	17.11	16.89	17.09	397984
1998-05-21	17.11	17.22	16.84	17.10	197529
1998-05-22	16.95	17.11	16.56	16.78	232850
1998-05-26	16.45	16.64	15.75	15.92	193029
1998-05-27	15.61	17.06	15.45	16.78	327116
1998-05-28	17.06	17.34	16.74	17.13	691580
1998-05-29	17.28	17.28	16.89	17.06	395959
1998-06-01	17.00	17.11	16.39	16.95	278295
1998-06-02	16.56	17.11	16.56	16.89	44995
1998-06-03	16.67	17.11	16.67	16.86	83241
1998-06-04	17.11	17.11	16.50	16.89	107538
1998-06-05	16.50	16.95	16.50	16.95	52868
1998-06-08	16.56	17.22	16.56	17.17	163557
1998-06-09	17.22	17.56	17.11	17.11	148709
1998-06-10	17.06	17.45	16.89	17.34	547368
1998-06-11	17.34	17.36	16.28	16.78	610587
1998-06-12	16.67	16.78	16.00	16.33	497423
1998-06-15	15.95	16.28	15.67	15.78	201579
1998-06-16	15.83	16.39	15.83	16.31	224977
1998-06-17	16.17	16.53	15.78	16.00	129136
1998-06-18	15.83	16.22	15.83	16.22	193254
1998-06-19	15.83	16.25	15.67	15.67	145334
1998-06-22	15.78	15.95	15.56	15.72	38920
1998-06-23	15.61	17.06	15.61	16.78	161307
1998-06-24	16.95	17.34	16.95	17.17	156807
1998-06-25	16.95	17.22	16.89	17.22	161982
1998-06-26	16.78	17.28	16.78	17.28	142859
1998-06-29	16.89	18.39	16.89	18.36	351864
1998-06-30	18.34	19.84	17.95	19.00	607212
1998-07-01	18.67	18.95	18.00	18.67	222277
1998-07-02	18.67	18.84	17.67	17.89	176832
1998-07-06	17.78	18.11	17.61	17.67	275595
1998-07-07	17.50	18.00	17.45	17.81	71766
1998-07-08	17.89	18.06	17.39	17.78	119461
1998-07-09	17.50	17.67	17.39	17.45	76266
1998-07-10	16.95	17.45	16.78	17.20	692030
1998-07-13	17.45	17.56	17.25	17.39	566716
1998-07-14	17.36	17.36	16.89	17.00	253548
1998-07-15	17.17	17.45	17.11	17.20	575491
1998-07-16	17.15	17.34	17.06	17.06	355014
1998-07-17	17.22	17.50	17.06	17.45	397084
1998-07-20	17.22	17.50	17.00	17.25	168282
1998-07-21	17.11	17.22	16.84	16.89	95613
1998-07-22	17.17	17.17	16.84	16.84	377736
1998-07-23	17.00	17.00	16.50	16.50	813744
1998-07-24	16.70	16.70	16.39	16.45	879885
1998-07-27	16.45	16.45	15.61	15.67	127561
1998-07-28	15.67	16.17	15.64	15.92	218677
1998-07-29	15.95	16.28	15.28	15.45	151184
1998-07-30	16.00	16.06	14.92	15.36	324866
1998-07-31	15.33	15.39	14.22	14.42	152309
1998-08-03	14.33	14.78	14.33	14.75	230600
1998-08-04	14.95	14.95	14.03	14.42	564018
1998-08-05	14.22	15.83	14.11	15.14	478975
1998-08-06	15.22	15.64	15.00	15.56	275145
1998-08-07	15.22	16.67	15.22	16.45	336789
1998-08-10	16.72	16.72	15.61	15.61	92691
1998-08-11	15.61	15.61	14.67	14.95	190779
1998-08-12	14.78	15.67	14.67	15.61	146684
1998-08-13	15.56	15.78	15.17	15.56	103488
1998-08-14	15.17	15.45	14.89	14.89	140159
1998-08-17	14.95	15.11	14.45	14.78	78066
1998-08-18	15.22	15.89	15.06	15.50	278295
1998-08-19	15.56	15.56	14.67	15.00	117661
1998-08-20	14.50	14.89	14.45	14.56	244775
1998-08-21	14.50	15.28	14.50	15.08	192579
1998-08-24	15.33	15.33	14.72	14.89	289320
1998-08-25	14.89	15.11	14.67	14.78	280320
1998-08-26	14.56	14.78	14.50	14.67	319916
1998-08-27	14.45	14.67	14.25	14.50	425655
1998-08-28	14.33	14.67	14.33	14.36	384261
1998-08-31	14.33	14.50	13.78	13.81	355914
1998-09-01	13.78	14.50	13.14	14.11	315191
1998-09-02	14.11	14.67	13.50	13.53	238025
1998-09-03	13.36	13.61	13.11	13.11	57368
1998-09-04	13.56	13.56	12.89	12.92	157707
1998-09-08	13.33	13.78	13.33	13.64	221602
1998-09-09	13.78	13.78	12.28	12.78	156582
1998-09-10	12.45	12.50	12.15	12.25	247923
1998-09-11	12.22	12.95	12.22	12.70	487750
1998-09-14	13.11	13.11	12.58	12.64	214627
1998-09-15	12.89	12.89	12.45	12.89	300793
1998-09-16	13.06	13.11	12.61	12.61	227900
1998-09-17	12.78	12.78	12.11	12.33	564018
1998-09-18	12.28	12.39	12.22	12.36	782246
1998-09-21	12.36	12.39	12.00	12.20	548718
1998-09-22	12.45	13.17	12.25	13.00	593714
1998-09-23	12.83	14.33	12.83	14.06	968526
1998-09-24	14.22	14.33	13.95	14.06	269523
1998-09-25	14.06	14.67	13.81	14.42	218227
1998-09-28	14.39	15.72	14.39	15.31	450180
1998-09-29	15.14	15.53	14.89	15.39	166032
1998-09-30	15.17	15.17	14.56	14.89	380886
1998-10-01	14.45	15.22	14.28	14.83	382911
1998-10-02	14.72	15.06	14.72	14.86	128461
1998-10-05	14.50	14.67	14.00	14.11	581791
1998-10-06	14.28	14.67	13.83	13.83	528696
1998-10-07	13.89	14.00	13.58	13.67	209452
1998-10-08	13.33	13.45	12.67	12.86	434655
1998-10-09	12.95	13.28	12.72	12.89	380661
1998-10-12	13.06	13.61	12.89	13.50	276720
1998-10-13	13.33	14.67	13.28	14.22	188304
1998-10-14	14.17	14.50	14.10	14.22	83691
1998-10-15	14.22	14.22	13.78	13.83	181332
1998-10-16	13.89	14.83	13.89	14.58	146009
1998-10-19	14.50	14.78	14.39	14.56	116536
1998-10-20	14.56	15.00	14.25	14.25	120811
1998-10-21	14.22	15.00	14.22	14.89	291795
1998-10-22	13.78	13.89	13.17	13.33	1519947
1998-10-23	13.39	13.39	12.95	13.06	671782
1998-10-26	13.06	13.22	12.78	12.78	631062
1998-10-27	13.06	13.11	12.78	13.00	767171
1998-10-28	13.06	13.06	12.67	12.95	445680
1998-10-29	12.97	14.11	12.67	13.89	661882
1998-10-30	13.78	14.72	13.78	14.56	287745
1998-11-02	14.89	15.67	14.72	15.61	431505
1998-11-03	15.86	16.45	15.50	15.89	445680
1998-11-04	16.39	16.45	15.78	16.17	206077
1998-11-05	15.78	16.22	15.78	15.78	117436
1998-11-06	15.78	16.11	15.50	15.56	304618
1998-11-09	15.45	15.67	14.78	14.78	382236
1998-11-10	15.00	15.17	14.72	14.72	179532
1998-11-11	14.72	15.17	14.67	14.67	232850
1998-11-12	14.45	14.72	14.45	14.72	174807
1998-11-13	14.61	14.89	14.45	14.81	193704
1998-11-16	14.67	14.92	14.36	14.78	270648
1998-11-17	14.67	15.22	14.67	14.89	381786
1998-11-18	15.11	15.22	14.50	14.50	102813
1998-11-19	14.50	15.45	14.50	15.11	286620
1998-11-20	15.00	15.33	14.78	14.78	232175
1998-11-23	14.89	15.11	14.78	14.78	352314
1998-11-24	15.00	15.00	14.67	14.78	99663
1998-11-25	14.89	15.00	14.64	14.89	186279
1998-11-27	15.00	15.00	14.83	14.83	114063
1998-11-30	15.00	15.06	14.70	14.92	283020
1998-12-01	14.83	15.00	14.78	14.89	264348
1998-12-02	14.95	15.06	14.78	14.86	353439
1998-12-03	14.78	15.00	14.78	14.78	298093
1998-12-04	14.72	15.00	14.56	14.78	514523
1998-12-07	15.00	15.33	14.78	15.11	549618
1998-12-08	15.45	15.67	15.14	15.58	257823
1998-12-09	15.56	16.22	14.75	14.83	464352
1998-12-10	15.17	15.17	13.50	13.50	1491374
1998-12-11	13.56	13.89	12.33	12.47	1209028
1998-12-14	12.50	13.00	12.47	12.72	764473
1998-12-15	12.95	12.95	12.50	12.67	498098
1998-12-16	12.47	12.89	12.47	12.67	554118
1998-12-17	12.83	13.11	12.67	12.95	707103
1998-12-18	13.08	13.14	12.72	12.75	372336
1998-12-21	12.75	12.89	12.22	12.33	395959
1998-12-22	12.39	12.39	11.11	11.33	916782
1998-12-23	11.45	12.45	11.14	12.00	1375060
1998-12-24	12.00	12.45	11.97	12.33	361314
1998-12-28	13.06	13.06	12.67	12.67	671107
1998-12-29	12.75	13.22	12.61	12.75	454680
1998-12-30	13.00	13.22	12.72	12.89	349839
1998-12-31	12.78	12.89	12.64	12.78	253323
1999-01-04	12.83	13.28	12.83	13.06	589214
1999-01-05	13.17	13.39	13.17	13.28	328916
1999-01-06	13.39	13.50	13.28	13.31	1230626
1999-01-07	13.45	13.78	13.22	13.61	984501
1999-01-08	14.72	15.22	13.78	15.11	731850
1999-01-11	15.97	16.00	14.45	14.45	570091
1999-01-12	14.67	14.72	14.45	14.61	316991
1999-01-13	14.17	14.72	13.67	14.50	451080
1999-01-14	14.72	14.72	13.67	13.67	328466
1999-01-15	14.56	14.89	14.33	14.81	1057167
1999-01-19	15.39	16.45	15.14	16.00	816666
1999-01-20	16.39	16.45	15.11	15.56	796869
1999-01-21	15.45	15.78	15.39	15.56	286620
1999-01-22	15.50	15.50	15.00	15.08	260298
1999-01-25	15.33	15.45	14.61	14.89	995973
1999-01-26	14.45	14.83	13.70	13.83	1828840
1999-01-27	14.00	14.00	12.58	13.00	1143785
1999-01-28	13.33	13.61	13.28	13.28	521046
1999-01-29	13.39	13.67	13.33	13.42	337014
1999-02-01	13.78	13.92	13.39	13.50	389434
1999-02-02	13.72	13.72	12.50	13.28	503048
1999-02-03	13.39	13.45	13.22	13.39	662107
1999-02-04	13.39	13.39	12.83	12.95	330941
1999-02-05	13.17	13.17	12.70	12.95	244100
1999-02-08	13.33	13.33	12.78	13.00	282345
1999-02-09	13.11	13.33	12.89	12.89	333641
1999-02-10	13.08	13.08	11.95	12.11	402034
1999-02-11	12.45	13.17	12.33	12.92	352989
1999-02-12	12.83	13.00	12.42	12.81	234200
1999-02-16	13.33	13.33	12.50	12.78	303943
1999-02-17	12.86	12.86	12.00	12.17	465702
1999-02-18	12.50	12.64	11.89	12.11	442080
1999-02-19	12.42	12.45	11.95	12.03	165582
1999-02-22	12.33	12.39	11.89	12.06	288870
1999-02-23	12.22	12.22	11.56	11.61	361089
1999-02-24	11.83	12.00	11.47	11.50	336789
1999-02-25	11.56	11.83	11.28	11.83	263898
1999-02-26	10.22	12.67	10.17	11.47	5928381
1999-03-01	11.78	11.89	11.33	11.78	1113862
1999-03-02	11.89	11.95	11.67	11.81	515421
1999-03-03	11.95	11.95	11.39	11.79	460752
1999-03-04	11.95	11.97	11.78	11.86	714978
1999-03-05	11.97	12.06	11.95	11.95	335664
1999-03-08	12.08	12.11	11.89	11.92	1215776
1999-03-09	12.00	12.00	11.78	11.78	267048
1999-03-10	12.00	12.00	11.56	11.58	323741
1999-03-11	11.83	11.83	11.53	11.56	454905
1999-03-12	11.45	11.56	10.95	11.00	952103
1999-03-15	11.20	11.39	10.58	10.78	684155
1999-03-16	10.89	11.11	10.83	11.06	451080
1999-03-17	11.08	11.45	11.03	11.11	454230
1999-03-18	11.22	11.56	10.56	10.81	690005
1999-03-19	10.78	10.95	10.58	10.64	336339
1999-03-22	10.83	11.00	10.61	11.00	213727
1999-03-23	10.89	10.89	10.56	10.61	415982
1999-03-24	10.67	10.67	10.28	10.33	505973
1999-03-25	10.42	10.83	10.42	10.67	440055
1999-03-26	10.67	10.67	10.42	10.50	397984
1999-03-29	10.58	10.67	10.47	10.61	250848
1999-03-30	10.61	10.67	10.45	10.54	247923
1999-03-31	10.61	10.67	10.50	10.56	816216
1999-04-01	10.67	11.17	10.45	11.17	618687
1999-04-05	11.20	11.56	11.11	11.39	406307
1999-04-06	11.50	11.56	11.28	11.33	398659
1999-04-07	11.45	11.56	11.20	11.25	226325
1999-04-08	11.28	11.28	11.06	11.22	526896
1999-04-09	11.17	11.33	11.17	11.31	253098
1999-04-12	11.33	12.22	11.22	12.11	418907
1999-04-13	12.33	13.06	11.78	11.95	819366
1999-04-14	12.28	13.00	12.11	12.56	526221
1999-04-15	12.67	13.17	12.50	12.89	340839
1999-04-16	12.89	13.20	12.78	13.20	269748
1999-04-19	13.28	13.50	12.45	12.45	400459
1999-04-20	12.47	13.22	12.45	12.97	337689
1999-04-21	13.11	13.45	13.00	13.22	269523
1999-04-22	13.56	14.28	13.50	14.11	1129835
1999-04-23	14.22	14.28	13.56	14.00	272223
1999-04-26	13.89	14.00	13.56	13.89	269073
1999-04-27	14.22	14.97	14.22	14.83	1167408
1999-04-28	14.97	15.06	14.50	15.06	545118
1999-04-29	15.03	15.06	14.61	14.81	212602
1999-04-30	14.67	15.22	14.61	14.78	662782
1999-05-03	14.83	15.45	14.75	15.17	687305
1999-05-04	15.20	15.22	15.06	15.08	294720
1999-05-05	14.95	15.00	14.50	14.72	321266
1999-05-06	14.45	14.72	14.22	14.45	191679
1999-05-07	14.61	14.61	13.33	14.17	382236
1999-05-10	14.28	14.64	14.00	14.60	198204
1999-05-11	14.61	15.11	14.17	14.33	219127
1999-05-12	14.45	14.50	14.00	14.00	334541
1999-05-13	14.22	14.83	14.17	14.67	700353
1999-05-14	14.39	14.89	14.22	14.56	298993
1999-05-17	14.45	14.67	14.33	14.42	165807
1999-05-18	14.42	14.45	13.56	14.39	263223
1999-05-19	14.28	14.56	13.78	14.17	145334
1999-05-20	13.89	14.17	13.72	13.83	230825
1999-05-21	13.95	14.06	13.67	13.81	285270
1999-05-24	14.00	14.00	13.78	13.82	407207
1999-05-25	14.00	14.17	13.83	14.00	271773
1999-05-26	14.00	14.56	13.78	14.31	314743
1999-05-27	14.22	14.56	14.11	14.53	203154
1999-05-28	14.56	15.11	14.22	14.28	453105
1999-06-01	14.50	14.95	14.28	14.70	156582
1999-06-02	14.89	15.00	14.61	14.78	191904
1999-06-03	14.72	15.17	14.61	15.17	334766
1999-06-04	15.00	15.33	14.89	15.10	283470
1999-06-07	15.11	15.45	15.06	15.33	101913
1999-06-08	15.45	15.78	15.11	15.45	473127
1999-06-09	15.56	16.08	15.33	15.78	533871
1999-06-10	15.81	15.81	15.45	15.53	132736
1999-06-11	15.56	15.67	15.28	15.36	532296
1999-06-14	15.39	15.45	14.67	15.00	237125
1999-06-15	15.00	15.17	14.97	15.08	274698
1999-06-16	15.00	15.17	14.97	15.08	111588
1999-06-17	15.00	15.33	14.67	14.89	143309
1999-06-18	15.28	15.33	14.89	14.89	139034
1999-06-21	15.33	15.33	14.45	14.95	378411
1999-06-22	14.95	15.06	14.61	14.78	257823
1999-06-23	14.72	15.33	14.67	15.22	222952
1999-06-24	15.06	15.33	15.00	15.33	116761
1999-06-25	15.17	15.72	15.17	15.61	247248
1999-06-28	15.50	15.83	15.45	15.72	260973
1999-06-29	15.67	16.11	15.67	16.06	221152
1999-06-30	16.11	17.11	15.89	17.09	575491
1999-07-01	17.11	17.31	16.78	17.22	324191
1999-07-02	17.11	17.36	16.95	17.35	826341
1999-07-06	17.39	17.89	17.20	17.70	343314
1999-07-07	17.78	17.84	17.59	17.59	432405
1999-07-08	17.61	17.67	16.45	16.61	499898
1999-07-09	16.67	17.00	16.50	16.72	201129
1999-07-12	16.89	17.28	16.81	16.92	229925
1999-07-13	17.11	17.22	16.78	17.09	313843
1999-07-14	17.45	17.78	17.17	17.78	540846
1999-07-15	17.78	19.28	17.72	19.22	664357
1999-07-16	18.56	18.84	18.22	18.39	516546
1999-07-19	18.39	18.67	18.34	18.45	232175
1999-07-20	18.45	18.45	18.06	18.17	363564
1999-07-21	18.22	18.22	17.89	18.00	370536
1999-07-22	18.56	19.95	18.45	19.72	2532570
1999-07-23	19.50	19.95	19.39	19.88	637134
1999-07-26	19.50	19.78	19.25	19.39	470652
1999-07-27	19.61	19.78	19.34	19.45	812844
1999-07-28	19.39	19.75	19.22	19.70	469752
1999-07-29	19.64	19.67	19.53	19.64	415307
1999-07-30	19.75	20.89	19.59	20.86	964478
1999-08-02	20.67	21.22	20.22	21.00	779546
1999-08-03	21.06	21.78	20.67	21.25	718128
1999-08-04	21.34	21.61	21.11	21.36	345789
1999-08-05	21.06	21.28	20.67	21.00	1539519
1999-08-06	20.84	21.22	20.72	21.11	852439
1999-08-09	21.22	21.22	20.22	20.56	1162458
1999-08-10	20.72	20.95	19.78	20.02	1275396
1999-08-11	20.22	20.67	20.22	20.61	376611
1999-08-12	20.72	20.84	19.78	20.84	507773
1999-08-13	20.95	21.34	20.86	21.22	260298
1999-08-16	21.28	21.31	20.84	20.84	202929
1999-08-17	21.00	21.11	20.67	20.84	209677
1999-08-18	20.89	21.11	20.81	20.95	229025
1999-08-19	20.84	21.00	20.67	20.95	277395
1999-08-20	20.56	20.95	20.45	20.78	153659
1999-08-23	20.77	21.25	20.75	21.11	143534
1999-08-24	21.00	21.89	21.00	21.84	346689
1999-08-25	21.67	22.34	21.67	22.25	771446
1999-08-26	22.25	22.39	21.84	22.34	353889
1999-08-27	22.34	22.39	20.84	20.89	473127
1999-08-30	21.28	21.50	21.00	21.34	344889
1999-08-31	21.36	21.50	20.84	20.89	337689
1999-09-01	20.90	20.92	20.34	20.61	178632
1999-09-02	20.45	20.59	20.17	20.20	220252
1999-09-03	20.45	21.45	20.22	21.09	420257
1999-09-07	21.17	21.17	19.36	20.56	819141
1999-09-08	20.47	21.28	20.22	21.09	1044794
1999-09-09	21.25	22.11	21.00	22.00	343089
1999-09-10	22.22	22.28	21.45	21.81	184257
1999-09-13	22.04	22.06	21.34	21.36	200004
1999-09-14	21.36	21.72	20.89	21.42	1464603
1999-09-15	21.59	21.89	21.45	21.53	827241
1999-09-16	21.59	21.61	20.84	21.06	761098
1999-09-17	21.18	21.39	20.95	21.11	1040519
1999-09-20	21.09	21.56	20.84	21.31	184932
1999-09-21	21.28	21.47	20.67	20.84	246573
1999-09-22	20.84	21.22	20.84	21.22	220477
1999-09-23	21.34	21.34	20.50	20.64	351414
1999-09-24	20.64	20.64	19.67	19.88	307093
1999-09-27	20.45	20.45	19.28	19.68	811944
1999-09-28	19.47	20.00	19.45	19.97	192579
1999-09-29	19.95	20.14	19.92	20.09	398659
1999-09-30	20.06	20.42	19.97	20.21	471327
1999-10-01	20.25	20.50	19.78	19.92	306643
1999-10-04	19.92	20.22	19.72	19.78	618912
1999-10-05	19.89	20.00	19.64	19.78	240725
1999-10-06	19.70	21.78	19.67	21.68	355464
1999-10-07	21.78	22.00	21.39	21.92	267498
1999-10-08	21.84	21.89	21.22	21.34	249048
1999-10-11	21.70	22.11	21.11	21.28	380886
1999-10-12	21.22	22.11	21.17	21.89	542196
1999-10-13	21.81	22.17	21.39	21.72	588764
1999-10-14	21.75	22.06	21.56	21.78	137684
1999-10-15	21.17	21.50	20.95	21.35	553893
1999-10-18	21.39	21.56	20.61	20.72	151409
1999-10-19	20.89	21.11	20.67	20.77	58943
1999-10-20	20.70	21.34	20.70	21.31	175932
1999-10-21	21.22	21.78	20.56	21.50	226550
1999-10-22	21.53	21.56	21.17	21.47	362439
1999-10-25	21.34	22.61	21.06	22.20	244775
1999-10-26	22.22	22.56	21.45	21.67	291345
1999-10-27	21.67	22.06	20.89	21.06	263673
1999-10-28	23.06	24.50	22.72	24.50	1748524
1999-10-29	24.78	25.59	24.17	24.17	877410
1999-11-01	24.09	26.39	24.00	26.22	940405
1999-11-02	26.45	26.64	25.06	25.39	516321
1999-11-03	25.45	25.61	24.67	24.95	684380
1999-11-04	24.84	24.89	24.17	24.45	770546
1999-11-05	24.34	24.56	24.11	24.42	460752
1999-11-08	24.39	26.22	24.39	25.59	848389
1999-11-09	25.39	25.84	24.61	25.59	502598
1999-11-10	25.59	26.28	25.22	26.11	707328
1999-11-11	26.00	27.00	25.89	26.34	608562
1999-11-12	26.89	27.28	25.47	26.95	971676
1999-11-15	26.61	26.95	25.78	26.67	404509
1999-11-16	26.84	27.36	26.56	27.09	684155
1999-11-17	27.21	28.56	27.11	28.11	761098
1999-11-18	28.48	28.67	27.61	27.61	725550
1999-11-19	27.99	28.45	27.56	27.84	485275
1999-11-22	27.89	28.00	26.50	27.42	350739
1999-11-23	27.42	27.50	26.22	26.46	476500
1999-11-24	26.34	27.45	26.17	27.03	262548
1999-11-26	27.28	28.03	27.00	27.75	74241
1999-11-29	28.07	28.09	27.00	27.34	166932
1999-11-30	27.03	27.22	26.34	26.84	378636
1999-12-01	26.85	26.89	26.22	26.45	394384
1999-12-02	26.11	26.17	25.34	25.56	437355
1999-12-03	25.89	26.39	25.17	25.95	426330
1999-12-06	25.46	25.89	25.22	25.59	258948
1999-12-07	25.17	25.36	24.61	24.78	340389
1999-12-08	24.95	26.64	24.64	26.39	369861
1999-12-09	26.75	26.78	24.61	25.28	484375
1999-12-10	25.31	25.50	24.45	25.00	259623
1999-12-13	25.11	25.86	24.56	24.89	297193
1999-12-14	24.86	24.95	24.17	24.41	472227
1999-12-15	24.39	24.84	22.89	24.42	450855
1999-12-16	24.47	25.17	24.17	25.00	310693
1999-12-17	25.03	26.56	24.95	25.84	737475
1999-12-20	25.95	26.17	25.50	25.84	366486
1999-12-21	25.72	26.61	25.61	26.36	186729
1999-12-22	26.38	26.50	25.84	25.97	374361
1999-12-23	26.03	26.17	24.39	24.45	474252
1999-12-27	24.78	25.67	23.56	25.49	385159
1999-12-28	25.22	25.31	23.89	24.32	280770
1999-12-29	24.42	25.42	24.17	25.09	242300
1999-12-30	25.00	25.03	24.45	24.67	184482
1999-12-31	24.78	26.00	24.34	26.00	278070
2000-01-03	25.93	26.00	24.78	25.03	1055592
2000-01-04	25.03	25.17	23.00	24.67	522396
2000-01-05	23.57	25.22	23.56	25.14	612162
2000-01-06	24.82	24.82	23.72	23.78	263898
2000-01-07	23.67	24.06	23.11	23.52	333866
2000-01-10	23.45	25.00	23.45	24.31	325766
2000-01-11	24.20	24.78	24.00	24.47	317891
2000-01-12	24.34	24.56	23.61	23.86	512723
2000-01-13	24.39	24.45	23.34	23.95	397534
2000-01-14	23.95	26.78	23.78	26.64	1008798
2000-01-18	26.50	26.89	25.70	26.47	630612
2000-01-19	26.46	26.67	26.00	26.31	277620
2000-01-20	26.45	27.92	26.28	27.22	1087764
2000-01-21	27.45	27.95	27.22	27.95	298318
2000-01-24	27.95	28.84	27.78	28.03	388309
2000-01-25	28.00	28.23	27.28	27.60	1076517
2000-01-26	27.77	27.84	27.42	27.50	1212628
2000-01-27	27.22	28.67	27.22	28.06	486400
2000-01-28	28.03	28.36	27.50	27.59	479650
2000-01-31	27.59	28.31	25.45	26.31	336789
2000-02-01	26.64	27.36	26.00	26.47	360189
2000-02-02	26.45	26.84	25.39	26.27	494725
2000-02-03	26.27	30.50	26.17	28.89	1344465
2000-02-04	29.89	30.50	29.11	29.42	640059
2000-02-07	29.53	30.23	29.28	29.89	470202
2000-02-08	29.78	31.06	29.70	30.25	632862
2000-02-09	30.25	30.61	29.98	29.98	328466
2000-02-10	30.25	30.59	29.34	29.92	371661
2000-02-11	29.36	29.73	28.84	29.00	582466
2000-02-14	29.11	30.00	28.75	29.66	296968
2000-02-15	29.67	30.78	29.56	29.73	439830
2000-02-16	30.06	31.50	29.45	30.95	295843
2000-02-17	31.39	31.50	26.67	26.95	4403259
2000-02-18	27.09	27.50	26.11	26.84	1025446
2000-02-22	27.21	27.22	25.00	25.09	1654708
2000-02-23	25.50	27.86	25.09	27.84	1073817
2000-02-24	28.00	28.39	27.78	28.17	425430
2000-02-25	28.17	28.17	27.78	28.02	307318
2000-02-28	28.02	28.45	27.67	28.34	442980
2000-02-29	28.11	29.89	28.11	29.59	534546
2000-03-01	29.86	30.23	28.45	29.78	273123
2000-03-02	29.02	29.67	29.00	29.36	276270
2000-03-03	29.20	29.78	28.89	29.64	543096
2000-03-06	29.70	30.11	29.28	29.56	245673
2000-03-07	29.56	31.14	29.06	29.39	497198
2000-03-08	29.34	29.34	27.81	28.50	342189
2000-03-09	28.48	28.89	28.23	28.50	266823
2000-03-10	28.89	29.17	27.89	27.98	283470
2000-03-13	27.89	28.28	26.45	26.95	257598
2000-03-14	26.86	27.59	26.72	26.84	305293
2000-03-15	27.17	27.17	22.53	25.14	1178205
2000-03-16	24.67	25.14	19.45	20.67	2797593
2000-03-17	21.17	21.50	17.70	19.49	5891935
2000-03-20	20.00	22.11	20.00	20.00	1625910
2000-03-21	20.39	22.34	20.34	22.07	1817142
2000-03-22	19.78	22.28	19.56	20.28	6014997
2000-03-23	20.32	21.06	20.00	20.50	1671581
2000-03-24	21.42	23.67	21.34	22.86	1636260
2000-03-27	23.17	23.56	22.84	23.34	414182
2000-03-28	23.45	23.45	22.45	22.70	827691
2000-03-29	22.77	22.84	21.89	22.25	754123
2000-03-30	22.11	22.67	21.34	21.45	401134
2000-03-31	22.00	22.70	21.11	22.22	914307
2000-04-03	22.11	22.39	20.72	21.31	825216
2000-04-04	21.31	21.97	19.45	21.06	1282821
2000-04-05	20.67	22.34	20.61	21.84	1299244
2000-04-06	21.34	24.21	21.34	23.56	694730
2000-04-07	23.72	24.11	23.11	24.06	652434
2000-04-10	23.97	24.11	21.34	22.34	733875
2000-04-11	21.70	22.17	21.11	21.78	639609
2000-04-12	21.78	21.84	21.11	21.14	836914
2000-04-13	21.20	21.64	21.11	21.17	487750
2000-04-14	21.06	21.06	20.45	20.53	640284
2000-04-17	20.50	21.84	20.22	21.36	829491
2000-04-18	21.72	22.39	21.34	22.17	710928
2000-04-19	22.28	22.50	19.56	20.64	957953
2000-04-20	21.34	25.34	21.34	24.25	2138859
2000-04-24	23.50	24.61	22.50	24.17	780221
2000-04-25	24.56	25.78	24.50	25.70	439155
2000-04-26	25.56	25.78	24.00	24.25	283020
2000-04-27	23.57	25.34	23.11	25.17	523971
2000-04-28	25.45	25.81	24.06	25.34	251523
2000-05-01	25.14	25.78	24.78	25.50	246573
2000-05-02	25.47	25.50	23.22	23.31	305293
2000-05-03	23.28	24.22	23.00	23.53	490000
2000-05-04	23.56	23.89	23.28	23.50	607212
2000-05-05	23.17	24.34	22.97	24.25	186279
2000-05-08	24.34	24.34	22.39	22.39	384936
2000-05-09	22.78	23.14	21.06	21.56	404059
2000-05-10	21.50	21.61	20.39	21.17	504173
2000-05-11	21.78	23.78	21.45	23.34	655807
2000-05-12	23.31	24.00	23.20	23.50	299668
2000-05-15	23.76	23.78	22.00	22.72	369411
2000-05-16	22.70	22.89	22.11	22.53	470652
2000-05-17	22.49	22.49	22.00	22.31	280320
2000-05-18	22.22	22.45	21.89	22.17	359289
2000-05-19	22.36	22.36	21.11	21.36	233525
2000-05-22	21.45	22.45	20.78	22.45	394609
2000-05-23	22.17	22.34	20.72	20.84	388084
2000-05-24	21.14	22.56	20.00	22.53	957278
2000-05-25	22.50	22.61	20.78	20.84	391009
2000-05-26	21.11	21.78	20.56	20.84	373686
2000-05-30	20.89	21.70	20.67	21.70	553218
2000-05-31	21.75	21.78	21.06	21.34	699903
2000-06-01	21.36	22.06	21.36	22.03	335664
2000-06-02	22.14	23.28	22.14	22.75	739050
2000-06-05	22.84	23.39	22.78	23.23	615312
2000-06-06	23.11	23.42	22.22	22.32	290670
2000-06-07	22.67	23.89	22.39	23.89	397309
2000-06-08	23.61	24.11	23.36	23.50	390784
2000-06-09	23.59	23.97	23.45	23.78	119461
2000-06-12	23.64	23.89	22.70	22.95	719703
2000-06-13	22.11	22.45	21.11	21.39	1074267
2000-06-14	21.92	22.06	20.89	20.95	825216
2000-06-15	20.90	20.95	19.89	20.47	2140209
2000-06-16	20.65	20.86	19.84	20.17	825216
2000-06-19	20.15	20.17	19.56	19.81	1006323
2000-06-20	19.81	21.17	19.78	20.89	1842115
2000-06-21	20.56	21.11	20.56	20.67	985626
2000-06-22	20.75	20.84	20.22	20.28	1222976
2000-06-23	20.32	20.32	19.34	19.42	540396
2000-06-26	19.50	19.59	19.00	19.17	839614
2000-06-27	19.14	19.61	18.72	19.56	882360
2000-06-28	19.45	20.09	19.45	20.06	852889
2000-06-29	19.81	20.11	19.78	19.97	403834
2000-06-30	19.99	20.00	18.84	19.70	2342016
2000-07-03	19.61	19.78	19.22	19.22	175032
2000-07-05	19.36	19.45	18.97	19.45	702378
2000-07-06	19.36	20.56	19.06	20.34	877860
2000-07-07	20.45	20.95	20.36	20.84	604964
2000-07-10	20.75	21.11	20.28	20.64	586739
2000-07-11	20.64	20.67	19.95	20.28	265923
2000-07-12	20.47	20.47	19.11	20.22	888885
2000-07-13	20.31	20.31	19.72	19.97	482800
2000-07-14	19.92	20.06	19.45	19.84	627687
2000-07-17	20.04	20.06	19.56	20.03	214177
2000-07-18	20.04	20.06	18.61	18.64	755248
2000-07-19	18.84	20.53	18.81	19.34	1177305
2000-07-20	20.56	23.75	20.53	23.75	2600289
2000-07-21	22.85	22.92	21.72	22.17	1132535
2000-07-24	22.28	22.50	21.84	22.22	598439
2000-07-25	22.42	22.67	21.39	21.86	425430
2000-07-26	22.04	22.28	21.78	22.22	819816
2000-07-27	22.34	23.00	21.84	21.95	791244
2000-07-28	21.72	21.79	20.67	21.45	286170
2000-07-31	21.45	22.89	21.11	22.70	402034
2000-08-01	22.43	22.56	21.95	22.28	574141
2000-08-02	22.22	22.59	21.95	22.22	247923
2000-08-03	21.92	22.67	21.61	22.64	267723
2000-08-04	22.66	23.45	22.42	23.34	307318
2000-08-07	23.21	23.67	23.06	23.47	166482
2000-08-08	23.39	23.50	22.67	23.25	266823
2000-08-09	23.42	23.50	22.50	23.03	104838
2000-08-10	22.97	23.22	22.45	22.45	94491
2000-08-11	22.78	23.11	22.53	23.11	123286
2000-08-14	22.59	23.67	22.59	23.56	250848
2000-08-15	23.14	23.45	22.89	23.06	191229
2000-08-16	22.92	23.28	22.34	22.67	282120
2000-08-17	22.22	23.11	22.17	23.00	187854
2000-08-18	22.95	23.64	22.95	23.28	322166
2000-08-21	23.34	23.34	23.00	23.11	217552
2000-08-22	23.00	23.03	22.31	22.78	305293
2000-08-23	22.67	22.70	22.28	22.42	171432
2000-08-24	22.42	22.95	22.22	22.34	238700
2000-08-25	22.52	22.52	22.09	22.25	356364
2000-08-28	22.21	23.06	22.17	22.97	172332
2000-08-29	22.86	23.67	22.86	23.42	263223
2000-08-30	23.22	23.50	23.00	23.39	340164
2000-08-31	23.42	24.28	22.78	24.00	636459
2000-09-01	24.14	24.34	23.36	23.67	259848
2000-09-05	23.59	23.64	23.22	23.22	603164
2000-09-06	23.50	23.50	22.36	22.78	138134
2000-09-07	22.75	23.34	22.75	23.06	407207
2000-09-08	22.89	23.00	22.67	22.75	339714
2000-09-11	22.84	22.84	22.17	22.25	303718
2000-09-12	22.34	22.39	22.11	22.22	306868
2000-09-13	22.00	22.17	20.39	20.56	713178
2000-09-14	21.06	21.42	20.45	20.92	976626
2000-09-15	20.61	21.20	20.61	21.00	653109
2000-09-18	21.06	21.11	19.50	20.34	827241
2000-09-19	20.63	21.67	20.61	21.28	468852
2000-09-20	21.14	21.42	20.22	20.39	758173
2000-09-21	20.52	20.81	20.25	20.36	191904
2000-09-22	20.04	20.34	19.56	20.17	175032
2000-09-25	20.36	20.78	19.78	19.89	231725
2000-09-26	20.09	20.81	19.72	20.50	377961
2000-09-27	20.74	20.89	19.45	19.67	436455
2000-09-28	19.64	21.25	19.61	21.25	573916
2000-09-29	21.09	21.59	20.11	21.36	744900
2000-10-02	21.20	21.34	19.59	19.70	428130
2000-10-03	19.72	20.22	19.64	19.64	392584
2000-10-04	19.78	20.00	18.59	18.92	1479901
2000-10-05	18.97	19.61	18.67	18.81	517896
2000-10-06	18.94	19.11	17.89	17.97	722178
2000-10-09	18.11	18.11	17.53	17.70	720153
2000-10-10	17.78	19.00	17.59	18.28	309793
2000-10-11	18.22	18.28	17.39	17.81	427005
2000-10-12	17.83	18.50	17.81	18.20	1012173
2000-10-13	18.09	20.77	18.09	20.47	378186
2000-10-16	20.47	20.72	19.70	19.81	414857
2000-10-17	20.06	20.22	18.67	18.73	325766
2000-10-18	18.25	19.67	17.78	19.39	551193
2000-10-19	19.95	20.84	17.45	19.17	1825465
2000-10-20	17.27	19.00	16.89	18.84	2520198
2000-10-23	18.29	18.42	17.72	18.00	1042319
2000-10-24	18.04	18.09	17.34	17.67	586514
2000-10-25	17.70	18.00	16.95	17.31	549843
2000-10-26	17.53	17.61	17.00	17.34	438480
2000-10-27	17.23	17.61	17.17	17.34	454680
2000-10-30	17.38	17.61	17.28	17.59	819816
2000-10-31	17.81	19.70	17.72	19.47	955253
2000-11-01	19.14	19.31	18.53	18.61	422732
2000-11-02	18.79	19.22	18.79	19.03	462327
2000-11-03	19.17	20.20	18.92	20.20	352089
2000-11-06	20.00	20.14	19.56	20.06	427455
2000-11-07	19.87	20.67	19.36	20.39	329141
2000-11-08	20.56	21.09	20.03	20.03	331166
2000-11-09	20.11	20.67	19.39	20.59	249273
2000-11-10	20.53	20.53	19.20	19.39	360189
2000-11-13	19.36	20.61	19.00	20.61	350064
2000-11-14	20.56	21.09	20.11	20.70	355464
2000-11-15	20.56	21.56	20.56	21.06	275145
2000-11-16	20.72	21.89	20.70	21.17	317891
2000-11-17	21.77	21.97	21.22	21.39	149609
2000-11-20	21.11	21.86	20.81	21.36	206977
2000-11-21	21.60	22.39	21.59	21.89	796869
2000-11-22	21.78	22.45	21.72	22.28	473802
2000-11-24	22.28	22.28	22.03	22.25	131161
2000-11-27	22.28	22.42	21.47	21.67	288195
2000-11-28	21.56	21.61	19.70	20.03	1008123
2000-11-29	20.01	20.28	19.14	19.56	420932
2000-11-30	19.09	19.11	18.53	18.61	939730
2000-12-01	18.81	19.00	18.39	18.75	1085289
2000-12-04	18.75	18.78	17.84	17.97	1103964
2000-12-05	18.34	19.61	18.31	19.06	860087
2000-12-06	19.00	19.03	16.75	17.45	2526495
2000-12-07	17.45	18.17	16.89	18.11	774146
2000-12-08	18.64	19.45	18.39	19.14	964253
2000-12-11	19.25	19.56	18.78	19.09	303043
2000-12-12	18.99	19.17	18.39	18.67	426330
2000-12-13	18.88	18.88	18.45	18.64	811044
2000-12-14	18.56	18.84	18.53	18.64	484150
2000-12-15	18.66	18.92	17.22	17.70	939730
2000-12-18	18.16	19.22	17.34	17.56	538821
2000-12-19	17.47	18.59	17.45	17.78	438255
2000-12-20	17.53	17.55	16.78	17.47	809469
2000-12-21	17.17	17.42	16.89	17.22	804069
2000-12-22	17.20	17.67	17.00	17.67	590339
2000-12-26	17.74	18.00	17.14	17.20	432180
2000-12-27	17.17	18.22	16.50	17.78	941755
2000-12-28	17.48	19.72	17.47	19.53	602039
2000-12-29	19.42	19.72	18.09	18.13	470427
2001-01-02	18.28	19.00	18.17	18.84	575941
2001-01-03	18.61	22.03	18.61	20.86	892485
2001-01-04	20.95	21.00	20.31	20.78	528021
2001-01-05	20.95	21.00	19.92	20.17	473802
2001-01-08	19.97	20.00	19.39	19.86	217102
2001-01-09	20.00	20.86	20.00	20.78	496298
2001-01-10	20.67	20.86	19.89	20.78	342864
2001-01-11	20.83	21.95	20.53	21.75	402259
2001-01-12	21.73	22.20	21.67	22.11	507548
2001-01-16	22.02	22.09	21.42	21.75	424982
2001-01-17	21.92	22.59	21.92	22.31	663007
2001-01-18	22.08	22.67	22.00	22.61	622512
2001-01-19	22.70	23.50	22.31	23.36	671557
2001-01-22	23.47	23.81	23.36	23.67	637134
2001-01-23	23.56	23.67	22.50	23.20	425880
2001-01-24	23.09	23.72	22.95	23.31	357489
2001-01-25	23.61	23.64	23.00	23.31	141959
2001-01-26	23.09	23.25	22.84	22.92	248148
2001-01-29	22.89	23.67	22.89	23.64	233525
2001-01-30	23.61	23.75	23.11	23.59	232175
2001-01-31	23.60	24.77	23.50	24.75	2487350
2001-02-01	24.31	24.50	24.20	24.47	823866
2001-02-02	24.36	25.11	24.36	24.47	456252
2001-02-05	24.59	24.81	24.22	24.28	187179
2001-02-06	24.25	24.72	24.25	24.59	191229
2001-02-07	24.42	25.34	23.92	25.09	312268
2001-02-08	24.84	24.89	22.95	23.06	1253349
2001-02-09	17.39	19.78	16.95	19.11	10439406
2001-02-12	18.70	19.11	18.06	18.61	1551219
2001-02-13	18.45	18.78	17.81	18.14	779771
2001-02-14	18.09	18.34	17.67	18.17	400909
2001-02-15	18.17	18.56	18.11	18.25	1339740
2001-02-16	18.24	18.25	17.78	18.00	704178
2001-02-20	18.11	18.39	17.78	18.11	1855613
2001-02-21	17.78	18.61	17.72	18.53	472227
2001-02-22	18.24	19.92	18.14	19.78	651984
2001-02-23	19.67	20.00	19.45	19.97	690005
2001-02-26	19.96	20.61	19.95	20.25	643659
2001-02-27	20.12	20.86	19.86	20.67	593489
2001-02-28	20.94	21.11	20.03	20.03	575266
2001-03-01	19.95	20.03	19.00	19.45	620712
2001-03-02	19.45	19.83	19.22	19.61	518346
2001-03-05	19.56	20.22	19.56	19.86	211702
2001-03-06	19.91	20.56	19.89	19.95	384036
2001-03-07	19.93	20.20	19.53	19.56	374586
2001-03-08	19.61	19.70	18.56	18.67	499223
2001-03-09	18.74	18.78	17.95	18.28	457827
2001-03-12	18.17	18.39	17.97	18.31	481000
2001-03-13	18.42	18.75	18.39	18.45	408782
2001-03-14	18.20	18.97	17.97	18.42	971226
2001-03-15	18.71	18.72	18.28	18.34	462102
2001-03-16	18.52	18.53	17.78	17.97	619362
2001-03-19	18.13	18.56	17.56	18.19	611487
2001-03-20	18.18	18.64	17.50	17.78	418907
2001-03-21	17.93	18.22	17.00	18.00	781796
2001-03-22	17.68	18.17	17.34	17.77	769196
2001-03-23	17.97	17.97	17.47	17.78	396409
2001-03-26	17.70	17.70	15.78	16.14	1167183
2001-03-27	16.13	17.34	15.95	17.31	388309
2001-03-28	16.68	17.42	16.47	17.09	688655
2001-03-29	16.70	16.75	16.39	16.56	578416
2001-03-30	16.53	16.95	16.42	16.95	406757
2001-04-02	16.46	16.89	15.61	15.86	528696
2001-04-03	15.89	16.22	15.53	15.97	717453
2001-04-04	15.92	15.92	15.17	15.20	699903
2001-04-05	16.00	16.89	15.72	16.17	740400
2001-04-06	16.17	16.58	15.56	16.00	572791
2001-04-09	15.94	16.04	15.94	16.01	936580
2001-04-10	16.01	17.24	16.00	16.74	1164483
2001-04-11	16.98	17.11	16.51	16.73	265473
2001-04-12	16.57	16.96	16.33	16.74	1067967
2001-04-16	16.89	16.89	16.39	16.45	385159
2001-04-17	16.49	17.00	16.40	16.91	382911
2001-04-18	17.27	19.11	17.25	18.73	733425
2001-04-19	18.88	19.74	18.51	19.70	302818
2001-04-20	19.74	19.74	19.18	19.22	485275
2001-04-23	19.10	19.13	18.23	18.44	400909
2001-04-24	18.47	18.60	17.66	17.78	539946
2001-04-25	18.14	19.27	18.11	19.27	780896
2001-04-26	19.17	19.39	19.13	19.21	494275
2001-04-27	19.25	19.34	19.11	19.26	449505
2001-04-30	19.23	19.60	19.14	19.23	521046
2001-05-01	19.67	19.96	19.54	19.66	447255
2001-05-02	19.63	19.74	19.60	19.66	644559
2001-05-03	19.57	19.60	18.56	18.83	1665281
2001-05-04	18.82	19.25	18.38	19.23	970776
2001-05-07	19.19	19.71	19.12	19.70	448380
2001-05-08	19.63	19.83	19.18	19.83	405182
2001-05-09	19.86	20.24	19.60	20.06	387409
2001-05-10	20.00	20.21	19.71	19.71	191004
2001-05-11	19.97	19.98	19.42	19.57	105513
2001-05-14	19.67	19.84	19.22	19.38	161082
2001-05-15	19.60	20.00	19.11	19.76	147134
2001-05-16	19.42	20.60	19.34	20.23	269973
2001-05-17	20.22	21.38	20.22	20.91	450630
2001-05-18	20.90	20.96	20.34	20.35	177057
2001-05-21	20.46	21.89	20.37	21.59	171207
2001-05-22	21.61	22.00	20.96	21.78	359064
2001-05-23	21.51	21.62	20.15	20.77	321716
2001-05-24	21.01	21.01	20.15	20.69	227000
2001-05-25	20.56	21.11	20.37	20.78	161307
2001-05-29	20.31	20.31	19.89	19.96	148934
2001-05-30	19.78	20.38	19.74	20.34	355239
2001-05-31	20.11	20.40	20.00	20.02	642759
2001-06-01	20.18	20.84	19.67	20.74	252198
2001-06-04	20.74	20.89	20.47	20.76	191229
2001-06-05	20.90	21.57	20.67	21.54	227675
2001-06-06	21.47	21.64	21.00	21.38	256248
2001-06-07	21.00	21.48	20.80	21.45	166032
2001-06-08	21.47	21.62	21.25	21.37	184257
2001-06-11	21.36	21.46	21.04	21.36	276495
2001-06-12	21.07	21.32	20.90	21.20	227000
2001-06-13	21.30	21.30	20.92	20.96	197304
2001-06-14	20.86	20.87	20.47	20.59	204729
2001-06-15	20.48	20.48	19.78	19.97	440055
2001-06-18	20.14	20.14	19.14	19.14	293370
2001-06-19	19.45	19.78	19.18	19.65	427455
2001-06-20	19.56	20.45	19.56	20.38	436905
2001-06-21	20.38	20.40	19.64	19.65	462102
2001-06-22	20.05	20.05	19.11	19.11	290445
2001-06-25	19.56	19.94	18.99	19.03	289995
2001-06-26	19.11	19.15	18.61	18.79	515646
2001-06-27	18.78	20.27	18.77	19.99	640059
2001-06-28	19.99	21.45	19.96	21.25	462552
2001-06-29	21.38	23.14	21.01	21.83	492700
2001-07-02	21.78	21.86	20.94	20.95	327791
2001-07-03	21.27	21.38	21.06	21.34	234425
2001-07-05	21.45	21.72	20.99	21.35	458727
2001-07-06	20.89	21.42	20.67	20.67	570991
2001-07-09	20.72	21.28	20.71	21.02	414857
2001-07-10	20.98	21.35	20.94	21.01	232850
2001-07-11	20.80	21.26	20.36	20.45	417332
2001-07-12	20.55	22.07	20.54	21.90	500798
2001-07-13	21.51	21.54	20.11	20.14	645684
2001-07-16	20.26	20.27	19.34	19.34	567391
2001-07-17	18.27	19.20	17.60	19.09	1610163
2001-07-18	18.82	18.82	18.56	18.74	1230626
2001-07-19	18.85	19.05	18.82	19.02	704853
2001-07-20	17.33	19.93	17.14	19.77	1547169
2001-07-23	19.74	19.74	18.89	19.33	439605
2001-07-24	19.25	19.49	19.04	19.49	580441
2001-07-25	19.11	19.50	18.85	19.50	434430
2001-07-26	19.33	19.43	18.78	18.84	411032
2001-07-27	18.79	19.63	18.70	19.16	472452
2001-07-30	19.07	19.49	18.67	19.09	246123
2001-07-31	19.25	19.25	18.78	18.78	270648
2001-08-01	18.74	19.99	18.74	19.94	830391
2001-08-02	19.99	20.22	19.51	19.60	297418
2001-08-03	19.30	21.27	19.04	21.25	756373
2001-08-06	20.82	21.09	20.49	20.91	379536
2001-08-07	20.96	21.11	20.56	20.94	504848
2001-08-08	20.86	21.01	20.84	20.85	276495
2001-08-09	20.88	20.94	20.76	20.86	313843
2001-08-10	20.77	20.91	20.58	20.91	280095
2001-08-13	20.85	21.34	20.76	21.14	283470
2001-08-14	21.14	21.45	21.03	21.34	205177
2001-08-15	21.25	21.25	20.45	20.71	436680
2001-08-16	20.45	21.11	20.11	20.98	458277
2001-08-17	20.66	20.91	20.04	20.52	240500
2001-08-20	20.54	21.18	20.40	21.01	119236
2001-08-21	20.91	21.20	20.25	20.25	238475
2001-08-22	20.30	21.31	20.04	20.78	157932
2001-08-23	20.74	21.47	20.74	20.98	314743
2001-08-24	20.98	22.00	20.98	21.67	356814
2001-08-27	21.70	22.20	21.36	21.90	262998
2001-08-28	21.90	22.03	21.22	21.61	121486
2001-08-29	21.80	22.02	21.28	21.37	344214
2001-08-30	21.20	21.45	20.42	20.87	337689
2001-08-31	20.36	21.11	20.11	20.81	196404
2001-09-04	20.98	21.07	20.40	20.40	423857
2001-09-05	20.45	20.78	20.22	20.24	761548
2001-09-06	20.18	20.43	20.00	20.08	159507
2001-09-07	20.02	20.08	19.56	19.66	205177
2001-09-10	19.49	19.58	18.98	19.38	408107
2001-09-17	18.33	19.65	18.14	19.26	455802
2001-09-18	19.16	19.28	18.80	19.00	441405
2001-09-19	19.02	19.29	18.16	18.62	1166958
2001-09-20	18.38	18.41	16.40	17.37	1256724
2001-09-21	16.45	17.19	16.30	16.91	2230650
2001-09-24	17.16	17.59	16.91	17.17	886410
2001-09-25	17.33	17.43	16.45	16.67	696528
2001-09-26	16.69	16.94	16.29	16.55	783821
2001-09-27	16.67	16.71	15.62	16.22	669532
2001-09-28	16.23	16.81	16.02	16.65	649959
2001-10-01	16.63	16.63	16.08	16.45	418682
2001-10-02	16.27	16.71	16.07	16.53	372336
2001-10-03	16.01	17.54	16.00	17.38	635559
2001-10-04	17.55	18.52	17.34	18.51	508223
2001-10-05	18.02	19.07	17.96	18.45	836914
2001-10-08	18.33	18.82	18.01	18.10	260748
2001-10-09	18.10	18.75	17.76	18.31	332741
2001-10-10	18.56	19.05	17.50	17.70	933205
2001-10-11	17.87	18.92	17.79	18.55	590789
2001-10-12	18.34	18.91	17.64	18.85	419582
2001-10-15	18.68	18.96	17.82	18.68	415532
2001-10-16	18.98	19.50	18.67	19.00	493825
2001-10-17	19.25	19.67	18.34	18.81	1465501
2001-10-18	18.86	19.31	18.47	18.67	331841
2001-10-19	18.88	19.33	18.55	18.95	209002
2001-10-22	18.90	19.34	18.34	19.22	1405883
2001-10-23	19.11	19.11	18.34	18.52	1661683
2001-10-24	18.75	18.78	18.01	18.34	1744249
2001-10-25	18.45	21.63	18.45	21.34	3466226
2001-10-26	21.22	21.56	20.72	20.87	1925356
2001-10-29	20.71	20.91	20.00	20.06	1645483
2001-10-30	19.98	20.42	19.69	19.81	482125
2001-10-31	19.91	20.98	19.91	20.48	533871
2001-11-01	20.48	21.67	20.41	21.25	431955
2001-11-02	21.07	21.71	21.00	21.39	289770
2001-11-05	21.56	22.07	21.54	21.54	344889
2001-11-06	21.49	22.45	21.08	22.45	436680
2001-11-07	22.18	22.72	22.07	22.44	431730
2001-11-08	22.62	23.65	22.54	22.62	550068
2001-11-09	22.47	22.95	21.89	21.89	286620
2001-11-12	21.90	23.21	21.79	22.98	459852
2001-11-13	23.11	23.74	22.74	23.29	633987
2001-11-14	23.21	23.58	22.58	23.04	477175
2001-11-15	22.82	23.40	22.82	23.34	266373
2001-11-16	23.21	24.10	23.21	23.96	462777
2001-11-19	24.05	24.51	23.11	23.59	452430
2001-11-20	23.74	23.74	22.89	23.59	344439
2001-11-21	23.54	23.65	22.91	22.95	274698
2001-11-23	22.94	23.30	22.94	23.11	83466
2001-11-26	23.02	23.20	22.47	22.83	262323
2001-11-27	22.54	23.24	22.40	22.94	190554
2001-11-28	22.86	22.86	22.25	22.31	342864
2001-11-29	22.51	22.79	21.56	22.78	422057
2001-11-30	22.69	22.97	22.45	22.79	561093
2001-12-03	22.67	22.85	21.94	22.30	273348
2001-12-04	22.25	22.87	22.25	22.67	231725
2001-12-05	22.85	24.25	22.85	23.95	464802
2001-12-06	23.85	24.42	23.52	23.65	275595
2001-12-07	23.52	24.18	23.40	23.57	207202
2001-12-10	23.50	23.89	23.08	23.26	166032
2001-12-11	23.34	23.64	22.89	23.26	190329
2001-12-12	23.29	23.79	22.91	23.67	262323
2001-12-13	23.62	23.62	22.85	23.01	245898
2001-12-14	22.85	23.70	22.85	23.10	228800
2001-12-17	23.06	24.06	23.04	23.91	494275
2001-12-18	23.87	24.54	23.70	24.54	347364
2001-12-19	24.05	24.60	23.65	24.46	398659
2001-12-20	24.29	24.30	23.36	23.37	331841
2001-12-21	23.58	24.98	23.25	24.79	624762
2001-12-24	24.67	24.76	24.28	24.48	159057
2001-12-26	24.32	25.11	24.18	24.34	282345
2001-12-27	24.31	24.67	24.17	24.58	234650
2001-12-28	24.48	24.82	24.45	24.69	313393
2001-12-31	24.78	25.11	24.51	24.67	425655
2002-01-02	24.71	25.20	24.27	24.82	539046
2002-01-03	24.71	25.54	24.50	25.44	878985
2002-01-04	25.50	26.14	24.76	26.14	967626
2002-01-07	26.06	26.06	25.11	25.68	867287
2002-01-08	25.69	25.87	25.38	25.80	595289
2002-01-09	25.73	25.86	24.36	24.65	396859
2002-01-10	24.45	25.36	24.23	25.16	114063
2002-01-11	25.33	25.42	24.08	24.30	337914
2002-01-14	24.12	24.21	23.75	23.90	224302
2002-01-15	23.78	24.41	23.56	24.02	156357
2002-01-16	23.89	23.98	23.20	23.33	230825
2002-01-17	23.38	23.96	23.38	23.87	383586
2002-01-18	23.78	23.78	22.49	22.99	368961
2002-01-22	22.98	23.22	22.63	23.07	326666
2002-01-23	23.11	23.12	22.45	22.76	614412
2002-01-24	23.01	23.43	22.70	22.80	232175
2002-01-25	22.89	23.60	22.78	23.44	466827
2002-01-28	23.56	23.71	22.97	23.18	853564
2002-01-29	23.17	23.20	22.01	22.42	787644
2002-01-30	22.38	23.53	22.18	23.44	314293
2002-01-31	23.45	23.95	23.36	23.58	235550
2002-02-01	23.56	24.00	23.09	23.78	332066
2002-02-04	23.53	23.53	22.11	22.26	485950
2002-02-05	22.23	23.58	21.89	22.74	547368
2002-02-06	22.85	22.85	22.01	22.36	406307
2002-02-07	22.54	22.66	22.05	22.20	204054
2002-02-08	22.23	22.65	21.01	21.62	676280
2002-02-11	21.56	23.39	21.56	23.16	359964
2002-02-12	23.33	23.38	22.45	23.02	285720
2002-02-13	23.11	23.56	22.90	23.55	216427
2002-02-14	23.54	23.74	23.00	23.20	363789
2002-02-15	23.27	23.36	22.87	22.92	204504
2002-02-19	23.05	23.42	22.70	22.70	466827
2002-02-20	22.76	23.09	22.48	22.94	484375
2002-02-21	23.02	23.07	22.25	22.25	465702
2002-02-22	22.23	22.52	22.02	22.25	336789
2002-02-25	22.40	23.11	22.33	23.06	218452
2002-02-26	22.81	23.02	22.42	22.49	450855
2002-02-27	22.52	22.97	22.50	22.65	169857
2002-02-28	22.64	23.07	22.49	22.89	321041
2002-03-01	22.89	23.62	22.81	23.62	295618
2002-03-04	23.65	24.54	23.64	24.40	239825
2002-03-05	24.49	24.54	23.43	23.62	385609
2002-03-06	23.51	24.53	23.48	24.52	271548
2002-03-07	24.70	25.32	24.36	24.45	604289
2002-03-08	24.52	25.19	24.51	24.86	554793
2002-03-11	24.80	25.34	24.76	25.21	435330
2002-03-12	25.02	25.25	24.89	25.13	189204
2002-03-13	25.12	25.34	25.08	25.27	383586
2002-03-14	25.32	25.78	25.14	25.41	550293
2002-03-15	25.26	25.42	24.77	25.38	448830
2002-03-18	25.58	25.78	25.31	25.47	379311
2002-03-19	25.36	25.96	25.36	25.77	838264
2002-03-20	25.55	25.72	25.11	25.68	166032
2002-03-21	25.43	26.22	25.43	26.02	217102
2002-03-22	26.03	26.15	25.29	25.52	359964
2002-03-25	25.43	25.53	24.74	25.16	429255
2002-03-26	25.04	25.51	24.92	25.06	639609
2002-03-27	25.05	25.05	23.15	23.75	1367862
2002-03-28	23.75	24.40	23.75	24.04	745798
2002-04-01	24.06	24.60	23.69	24.37	277620
2002-04-02	24.27	24.56	23.95	24.23	228350
2002-04-03	24.38	24.38	23.42	24.00	289095
2002-04-04	23.91	24.03	23.56	23.92	238025
2002-04-05	23.92	24.02	23.36	23.42	182232
2002-04-08	23.34	23.46	22.90	23.42	401584
2002-04-09	23.46	23.51	23.15	23.29	216202
2002-04-10	23.36	23.86	23.34	23.70	270198
2002-04-11	23.76	24.45	23.68	23.96	332966
2002-04-12	24.00	24.34	23.86	24.23	209452
2002-04-15	24.44	24.60	24.15	24.33	188529
2002-04-16	24.34	25.10	24.18	25.07	346689
2002-04-17	25.11	25.13	24.51	24.56	172782
2002-04-18	24.71	25.07	23.89	25.06	564918
2002-04-19	24.98	25.95	24.94	25.65	938155
2002-04-22	25.67	25.95	25.29	25.47	1138610
2002-04-23	25.34	25.55	24.78	24.95	1417806
2002-04-24	24.88	25.31	24.72	24.74	337914
2002-04-25	24.71	24.83	23.87	23.98	739725
2002-04-26	24.00	24.09	23.60	23.66	525771
2002-04-29	23.58	24.76	23.56	24.61	661432
2002-04-30	24.93	25.19	24.68	25.19	668407
2002-05-01	25.20	25.78	24.71	25.34	726225
2002-05-02	25.42	25.80	25.14	25.70	543771
2002-05-03	25.77	25.78	25.48	25.78	368061
2002-05-06	25.75	25.77	25.40	25.55	382461
2002-05-07	25.60	25.65	25.00	25.06	573241
2002-05-08	25.34	25.85	25.16	25.84	735225
2002-05-09	25.78	25.81	25.47	25.50	706203
2002-05-10	25.71	25.80	24.89	25.09	328466
2002-05-13	25.09	25.62	24.84	25.53	476050
2002-05-14	25.63	26.40	25.56	26.27	1980927
2002-05-15	26.38	26.74	26.31	26.71	1354140
2002-05-16	26.67	26.72	26.48	26.50	574591
2002-05-17	26.48	26.55	25.71	26.03	592139
2002-05-20	25.93	25.93	24.99	25.40	420032
2002-05-21	25.56	25.62	24.63	25.00	502823
2002-05-22	24.96	25.38	24.49	25.10	411482
2002-05-23	25.03	25.77	24.98	25.74	383361
2002-05-24	25.54	26.51	25.54	25.73	1120387
2002-05-28	25.67	25.67	24.90	25.53	285045
2002-05-29	25.16	25.66	25.06	25.26	325766
2002-05-30	25.48	25.60	24.94	25.57	429030
2002-05-31	25.38	25.84	25.38	25.62	601139
2002-06-03	25.78	25.78	24.92	25.00	545118
2002-06-04	25.02	25.37	24.49	24.89	361314
2002-06-05	24.74	25.16	24.56	24.95	473577
2002-06-06	24.74	25.02	24.16	24.50	378186
2002-06-07	24.48	25.24	23.63	25.11	840064
2002-06-10	25.11	25.33	24.94	24.94	428130
2002-06-11	25.13	25.38	24.25	24.39	388984
2002-06-12	24.40	24.63	23.87	24.09	544671
2002-06-13	23.89	24.15	23.57	23.73	307768
2002-06-14	23.62	24.14	22.95	23.68	404059
2002-06-17	23.71	25.08	23.71	24.96	488200
2002-06-18	24.82	25.51	24.74	24.88	388309
2002-06-19	24.80	25.00	24.02	24.03	343764
2002-06-20	24.02	24.14	23.12	23.37	413282
2002-06-21	23.74	23.74	22.97	23.22	469752
2002-06-24	23.18	24.71	23.05	24.10	723753
2002-06-25	24.07	24.10	22.50	22.70	701253
2002-06-26	22.45	22.46	21.64	22.19	794169
2002-06-27	22.07	22.41	21.64	22.11	773246
2002-06-28	22.17	22.76	21.06	21.43	2158209
2002-07-01	21.58	21.85	21.02	21.16	737250
2002-07-02	21.33	21.33	20.45	20.74	767171
2002-07-03	20.63	21.07	20.56	20.92	318566
2002-07-05	20.98	21.98	20.98	21.95	151184
2002-07-08	21.78	22.48	21.60	22.31	633987
2002-07-09	22.16	22.86	21.92	21.93	489100
2002-07-10	21.93	22.33	21.34	21.42	312718
2002-07-11	21.30	21.74	21.11	21.60	264348
2002-07-12	21.56	22.00	21.14	21.19	355464
2002-07-15	21.14	21.58	21.14	21.42	392584
2002-07-16	21.42	22.00	21.22	21.70	506198
2002-07-17	21.56	22.14	21.47	21.75	406307
2002-07-18	21.56	22.04	21.56	21.67	269073
2002-07-19	21.61	22.06	21.38	21.50	740400
2002-07-22	21.44	21.79	21.34	21.52	563343
2002-07-23	21.78	21.78	20.78	20.78	748948
2002-07-24	20.55	20.95	20.06	20.90	875610
2002-07-25	20.85	21.40	20.67	21.22	836014
2002-07-26	21.40	21.70	21.02	21.25	484825
2002-07-29	21.34	23.25	21.20	23.11	1021846
2002-07-30	23.11	23.30	22.44	22.96	528246
2002-07-31	22.77	22.85	22.05	22.43	658282
2002-08-01	22.27	22.65	22.22	22.51	386059
2002-08-02	22.33	22.33	22.07	22.27	315191
2002-08-05	22.03	22.25	21.46	21.65	490900
2002-08-06	21.77	22.58	21.47	22.42	483925
2002-08-07	22.36	22.84	21.71	22.22	545568
2002-08-08	22.22	23.07	21.91	22.78	410807
2002-08-09	22.78	22.87	22.38	22.59	401584
2002-08-12	22.45	23.07	22.45	22.80	391234
2002-08-13	22.78	23.38	22.62	22.94	403159
2002-08-14	22.91	23.53	22.87	23.53	350514
2002-08-15	23.22	24.35	23.22	24.13	425205
2002-08-16	24.03	24.49	23.88	24.35	258948
2002-08-19	24.29	25.10	24.29	24.90	175257
2002-08-20	24.87	25.17	24.27	25.00	366486
2002-08-21	24.94	25.47	24.70	25.37	384261
2002-08-22	25.49	25.75	25.00	25.65	362439
2002-08-23	25.51	25.51	24.58	24.96	279420
2002-08-26	24.78	24.87	24.06	24.60	260748
2002-08-27	24.78	24.78	23.92	24.25	344439
2002-08-28	24.25	24.25	23.37	23.55	380661
2002-08-29	23.45	24.78	23.29	24.51	493825
2002-08-30	24.45	24.62	24.12	24.14	184257
2002-09-03	24.11	24.43	23.86	24.02	371661
2002-09-04	24.11	24.11	23.38	23.47	386284
2002-09-05	23.47	23.76	23.20	23.26	507773
2002-09-06	23.26	23.93	23.19	23.45	206752
2002-09-09	23.50	23.94	23.13	23.74	301918
2002-09-10	23.96	24.26	23.78	23.99	329591
2002-09-11	23.87	24.57	23.87	24.42	328916
2002-09-12	24.39	24.61	23.96	24.28	252648
2002-09-13	24.18	24.58	23.87	24.20	293145
2002-09-16	24.00	24.25	23.78	23.85	185829
2002-09-17	23.87	24.10	23.77	23.84	307993
2002-09-18	23.89	23.89	23.29	23.45	244775
2002-09-19	23.40	23.64	23.15	23.40	312943
2002-09-20	23.39	23.59	23.18	23.38	287970
2002-09-23	23.17	23.45	23.11	23.38	356364
2002-09-24	23.27	23.77	22.79	22.92	357714
2002-09-25	22.94	23.99	22.94	23.91	409007
2002-09-26	23.91	23.91	23.38	23.89	217552
2002-09-27	23.91	23.91	23.59	23.67	429030
2002-09-30	23.61	23.68	23.28	23.42	561318
2002-10-01	23.40	24.78	23.32	24.71	476500
2002-10-02	24.57	25.21	24.48	24.69	675155
2002-10-03	24.77	25.05	24.40	24.62	402484
2002-10-04	24.51	24.51	23.78	23.86	392359
2002-10-07	23.86	23.86	22.83	22.92	399334
2002-10-08	22.85	23.06	21.56	22.22	1107787
2002-10-09	22.38	22.54	21.69	21.86	462327
2002-10-10	21.68	22.62	21.68	22.42	404284
2002-10-11	22.48	24.05	22.48	23.03	450180
2002-10-14	22.94	23.07	22.59	22.68	349839
2002-10-15	22.82	23.36	22.78	23.00	911157
2002-10-16	22.87	22.91	22.56	22.58	281670
2002-10-17	22.64	23.00	22.32	22.35	502598
2002-10-18	22.78	26.00	22.78	25.82	2732125
2002-10-21	25.51	27.86	25.18	27.78	1885761
2002-10-22	27.34	27.80	26.09	26.67	1795995
2002-10-23	26.31	26.85	25.67	26.41	1534347
2002-10-24	26.51	26.87	26.24	26.71	952553
2002-10-25	26.67	27.08	26.60	26.95	758398
2002-10-28	26.94	27.65	26.91	27.58	762673
2002-10-29	27.38	27.58	26.69	27.38	1580015
2002-10-30	27.34	27.81	27.20	27.60	1538844
2002-10-31	27.56	27.63	27.21	27.34	1148283
2002-11-01	27.42	27.99	26.90	27.80	1341990
2002-11-04	28.00	28.41	27.38	28.02	903960
2002-11-05	28.38	28.61	27.91	28.46	732300
2002-11-06	28.47	28.47	27.86	27.94	1044794
2002-11-07	27.87	28.43	27.40	28.05	635109
2002-11-08	27.94	28.17	27.16	27.19	696753
2002-11-11	27.18	27.18	26.18	26.19	505973
2002-11-12	26.22	27.27	26.09	26.87	984951
2002-11-13	26.87	27.76	26.67	27.52	740850
2002-11-14	27.56	28.26	27.55	28.03	1404533
2002-11-15	28.14	28.26	27.69	28.19	597539
2002-11-18	28.18	28.25	27.39	27.55	571666
2002-11-19	27.55	27.64	26.72	27.49	833991
2002-11-20	27.36	29.00	27.22	28.80	1038269
2002-11-21	28.70	30.49	28.67	29.77	2113438
2002-11-22	29.62	29.76	28.78	29.30	618912
2002-11-25	29.05	29.39	28.55	29.22	649059
2002-11-26	29.33	29.33	28.23	28.44	416882
2002-11-27	28.44	29.23	27.78	28.64	864137
2002-11-29	28.67	29.11	28.38	28.55	241625
2002-12-02	28.64	29.34	28.62	29.08	857612
2002-12-03	28.99	29.19	28.67	28.79	355464
2002-12-04	28.71	28.84	27.60	27.67	829041
2002-12-05	27.61	27.69	26.83	27.22	530271
2002-12-06	27.14	27.87	27.02	27.61	370761
2002-12-09	27.38	27.50	26.34	26.66	613962
2002-12-10	26.75	27.62	26.56	27.62	703953
2002-12-11	27.45	27.84	26.89	27.75	536346
2002-12-12	27.56	27.78	27.45	27.65	462777
2002-12-13	27.39	27.55	26.98	27.14	495848
2002-12-16	27.15	27.92	26.45	27.83	734775
2002-12-17	27.81	28.18	27.16	27.29	442755
2002-12-18	27.24	27.26	25.85	26.30	727575
2002-12-19	26.29	26.85	22.49	24.30	4843539
2002-12-20	24.60	25.98	24.45	25.62	1818717
2002-12-23	25.51	25.54	23.86	24.14	1370562
2002-12-24	24.08	24.64	23.83	24.40	718803
2002-12-26	24.06	25.22	24.06	25.08	690455
2002-12-27	24.88	25.54	24.78	25.34	811269
2002-12-30	25.42	25.52	24.87	25.14	974376
2002-12-31	24.97	25.86	24.87	25.47	863237
2003-01-02	25.63	26.14	25.41	26.09	800469
2003-01-03	26.45	26.80	26.18	26.45	924432
2003-01-06	26.53	27.11	26.10	26.76	933655
2003-01-07	26.74	27.04	26.26	26.38	982026
2003-01-08	26.30	26.35	25.33	25.48	1422531
2003-01-09	25.54	26.18	25.45	25.99	892260
2003-01-10	25.94	26.22	25.54	26.09	822741
2003-01-13	26.14	26.19	25.50	25.80	1116337
2003-01-14	25.70	25.71	25.11	25.59	943780
2003-01-15	25.62	25.99	25.11	25.89	803169
2003-01-16	26.00	26.22	25.49	25.75	765821
2003-01-17	25.49	25.73	25.34	25.65	644784
2003-01-21	25.86	25.91	25.00	25.36	828141
2003-01-22	25.23	25.48	24.96	24.98	600689
2003-01-23	25.13	25.54	24.71	25.43	620262
2003-01-24	25.34	25.41	24.49	25.05	941305
2003-01-27	24.58	24.77	24.17	24.21	468402
2003-01-28	24.34	24.60	24.04	24.44	492250
2003-01-29	24.28	24.51	23.91	24.26	670207
2003-01-30	24.31	24.45	23.94	24.12	801369
2003-01-31	24.15	24.89	24.00	24.83	795519
2003-02-03	25.02	25.50	25.02	25.42	820941
2003-02-04	25.22	25.56	25.11	25.49	604289
2003-02-05	25.38	25.60	24.67	25.44	640509
2003-02-06	25.34	25.42	25.08	25.40	392359
2003-02-07	25.48	25.48	24.47	24.64	773246
2003-02-10	24.67	24.90	24.36	24.62	465477
2003-02-11	24.80	25.31	24.72	25.23	686180
2003-02-12	24.75	25.92	24.56	25.71	1068867
2003-02-13	25.74	26.02	25.52	25.94	724653
2003-02-14	25.70	26.36	25.56	26.31	586739
2003-02-18	26.26	26.74	26.14	26.66	541746
2003-02-19	26.56	27.00	26.56	26.65	982476
2003-02-20	26.58	26.65	26.32	26.58	530946
2003-02-21	26.50	27.25	26.42	27.20	654909
2003-02-24	27.01	27.18	26.71	26.95	699903
2003-02-25	26.98	27.60	26.56	27.56	736575
2003-02-26	27.48	27.75	27.26	27.53	913632
2003-02-27	27.56	27.83	27.47	27.66	726225
2003-02-28	27.66	28.18	27.61	28.04	565816
2003-03-03	28.05	28.51	27.52	27.58	1215551
2003-03-04	27.46	27.51	26.41	26.83	1422981
2003-03-05	26.72	27.29	26.72	27.08	697653
2003-03-06	27.12	27.25	26.94	27.10	712503
2003-03-07	26.80	27.46	26.80	27.45	779771
2003-03-10	27.33	27.49	27.00	27.05	666382
2003-03-11	27.01	27.05	26.49	26.73	689105
2003-03-12	26.66	26.83	26.50	26.74	658507
2003-03-13	26.81	27.45	26.78	27.45	895635
2003-03-14	27.46	28.04	27.33	27.58	1156833
2003-03-17	27.45	28.48	27.45	28.31	614412
2003-03-18	28.27	28.31	27.98	28.28	1205653
2003-03-19	28.00	28.32	27.95	28.27	724878
2003-03-20	28.14	28.72	28.11	28.64	510473
2003-03-21	28.73	29.00	28.60	28.87	711603
2003-03-24	28.70	28.70	27.70	27.83	1263024
2003-03-25	27.89	28.11	27.84	28.08	600689
2003-03-26	28.08	28.32	27.77	27.83	717453
2003-03-27	27.78	27.85	27.41	27.68	481900
2003-03-28	27.70	28.78	27.68	28.78	896085
2003-03-31	28.57	28.76	28.31	28.63	687080
2003-04-01	28.49	28.91	28.49	28.88	1000923
2003-04-02	28.89	29.11	28.00	28.54	1830865
2003-04-03	28.56	28.63	27.80	28.26	882360
2003-04-04	28.23	28.36	26.95	27.02	1473826
2003-04-07	27.11	27.36	26.27	26.37	1868436
2003-04-08	26.48	26.53	25.56	26.06	1060542
2003-04-09	26.06	26.35	25.67	26.16	1019371
2003-04-10	26.44	26.58	25.74	26.22	640284
2003-04-11	26.73	27.82	26.67	27.38	2198029
2003-04-14	27.30	28.31	26.93	28.23	802719
2003-04-15	28.28	28.62	27.99	28.50	613737
2003-04-16	28.63	28.66	28.11	28.28	455127
2003-04-17	28.85	29.26	28.78	29.07	1605213
2003-04-21	28.96	29.84	28.89	29.62	1044569
2003-04-22	29.61	29.99	29.39	29.78	753448
2003-04-23	29.97	30.31	29.59	30.14	586064
2003-04-24	29.63	30.05	29.56	29.99	833766
2003-04-25	29.94	29.95	29.67	29.76	701703
2003-04-28	29.78	29.80	29.54	29.68	357489
2003-04-29	29.60	29.80	29.51	29.69	409907
2003-04-30	29.95	29.95	29.42	29.63	308218
2003-05-01	29.71	29.76	29.26	29.54	390784
2003-05-02	29.60	30.29	29.56	30.11	229700
2003-05-05	30.15	30.26	29.96	30.16	447930
2003-05-06	30.15	30.88	30.11	30.74	1137260
2003-05-07	30.83	30.83	30.15	30.37	784721
2003-05-08	30.00	30.09	29.28	29.62	755248
2003-05-09	29.56	29.89	29.38	29.56	568291
2003-05-12	29.56	29.81	29.25	29.31	1056717
2003-05-13	29.25	29.43	29.14	29.24	676055
2003-05-14	29.28	29.43	28.92	28.94	695403
2003-05-15	28.93	29.03	28.62	28.98	715653
2003-05-16	29.02	29.80	28.69	29.79	840514
2003-05-19	29.70	29.70	29.24	29.43	564918
2003-05-20	29.43	29.56	29.19	29.45	430830
2003-05-21	29.38	29.56	29.07	29.34	376611
2003-05-22	29.31	29.76	29.11	29.58	353439
2003-05-23	29.47	29.69	29.27	29.40	344439
2003-05-27	29.40	30.36	29.26	30.29	356364
2003-05-28	30.29	30.80	30.29	30.74	586289
2003-05-29	30.79	31.43	30.66	31.35	1329840
2003-05-30	31.24	32.57	31.24	32.43	1386760
2003-06-02	32.36	32.82	32.27	32.63	1022071
2003-06-03	32.20	32.75	32.20	32.69	682355
2003-06-04	32.62	32.73	31.85	32.05	1343565
2003-06-05	31.95	32.11	31.74	32.00	742425
2003-06-06	31.82	32.56	31.67	31.67	894060
2003-06-09	31.68	31.75	31.02	31.38	566941
2003-06-10	31.29	31.97	31.29	31.74	441855
2003-06-11	31.59	32.17	31.59	32.00	841639
2003-06-12	31.96	34.63	31.93	33.19	2035595
2003-06-13	33.02	33.91	33.01	33.60	465702
2003-06-16	33.55	33.56	32.81	33.19	1090464
2003-06-17	32.89	34.11	32.87	34.04	568966
2003-06-18	33.75	34.05	33.51	33.67	844564
2003-06-19	33.65	33.76	33.36	33.51	750523
2003-06-20	33.34	33.54	32.81	32.99	680105
2003-06-23	33.16	33.16	32.40	32.49	633087
2003-06-24	32.62	32.62	32.19	32.31	510698
2003-06-25	32.17	32.90	32.17	32.63	870212
2003-06-26	32.80	33.32	32.56	33.04	1164708
2003-06-27	33.18	33.76	33.14	33.39	1889361
2003-06-30	33.60	33.60	32.91	33.45	623637
2003-07-01	33.42	34.00	32.99	33.89	752098
2003-07-02	34.01	35.09	33.82	35.09	786519
2003-07-03	35.06	35.58	34.95	35.47	547818
2003-07-07	35.47	35.88	35.12	35.47	585839
2003-07-08	35.53	36.33	35.20	36.33	318341
2003-07-09	36.16	36.23	35.45	36.00	658057
2003-07-10	36.00	36.59	35.78	36.59	942655
2003-07-11	36.54	36.64	36.06	36.47	676730
2003-07-14	36.56	37.22	36.33	36.68	677180
2003-07-15	36.81	37.39	36.71	36.91	408107
2003-07-16	36.98	37.19	35.79	36.00	698778
2003-07-17	35.58	35.71	34.74	34.96	675155
2003-07-18	35.03	35.12	34.51	34.83	607662
2003-07-21	34.67	35.09	34.11	35.01	494950
2003-07-22	34.89	35.43	34.21	34.86	582016
2003-07-23	34.88	34.91	34.47	34.74	577516
2003-07-24	34.74	34.83	33.74	34.00	921282
2003-07-25	34.14	35.48	33.91	35.06	1058292
2003-07-28	35.20	36.42	35.20	35.91	942880
2003-07-29	35.39	35.56	34.11	34.29	1632660
2003-07-30	34.21	34.31	33.56	34.12	1024546
2003-07-31	34.36	34.61	34.12	34.48	645684
2003-08-01	34.41	34.47	33.67	34.09	320141
2003-08-04	34.24	34.24	33.63	34.11	481000
2003-08-05	34.09	34.10	33.61	33.73	315416
2003-08-06	33.76	33.76	32.72	33.23	834216
2003-08-07	33.09	33.25	32.65	32.66	433305
2003-08-08	32.69	33.00	32.51	32.83	520371
2003-08-11	32.75	33.38	32.58	32.82	638259
2003-08-12	32.86	33.32	32.56	33.13	632637
2003-08-13	33.17	34.14	33.10	33.96	532071
2003-08-14	33.80	34.54	33.80	34.47	963128
2003-08-15	34.55	35.08	34.29	34.97	170982
2003-08-18	34.91	35.66	34.89	35.49	389659
2003-08-19	35.55	36.22	35.47	35.94	987651
2003-08-20	35.86	36.11	35.65	35.85	559068
2003-08-21	35.94	36.00	35.63	35.71	397984
2003-08-22	35.64	35.84	34.98	34.98	302085
2003-08-25	34.98	35.06	34.44	34.98	257536
2003-08-26	34.94	34.98	33.99	34.62	494824
2003-08-27	34.76	35.00	34.55	34.55	367332
2003-08-28	34.53	35.14	34.34	35.12	283335
2003-08-29	34.88	35.85	34.78	35.75	333732
2003-09-02	35.92	36.78	35.78	36.10	568771
2003-09-03	36.10	36.10	35.00	35.02	613918
2003-09-04	35.56	35.60	34.86	34.98	583920
2003-09-05	34.61	35.35	34.32	34.73	419079
2003-09-08	34.81	35.10	34.70	35.02	339732
2003-09-09	34.92	35.11	34.42	34.54	435727
2003-09-10	34.50	34.52	33.24	33.40	656067
2003-09-11	33.60	33.83	33.51	33.65	593520
2003-09-12	33.56	33.56	33.07	33.39	706464
2003-09-15	33.45	34.08	33.42	34.03	643017
2003-09-16	33.97	35.44	33.97	35.17	1725513
2003-09-17	35.20	35.86	35.03	35.66	793759
2003-09-18	35.69	36.86	35.34	36.84	938502
2003-09-19	36.54	36.96	36.24	36.72	566971
2003-09-22	36.44	36.45	35.67	35.87	539223
2003-09-23	35.80	36.40	35.64	36.24	428679
2003-09-24	36.17	36.27	35.34	35.43	452826
2003-09-25	35.52	35.60	34.83	34.83	681565
2003-09-26	34.89	35.16	33.57	33.66	499624
2003-09-29	33.80	34.06	33.09	33.74	814158
2003-09-30	33.64	35.05	33.04	34.32	832908
2003-10-01	34.30	35.20	34.20	34.92	429129
2003-10-02	34.92	35.47	34.89	35.38	332082
2003-10-03	35.40	37.14	35.40	36.57	1138293
2003-10-06	36.67	36.95	36.28	36.67	442177
2003-10-07	36.74	36.74	35.97	36.67	580920
2003-10-08	36.67	37.28	36.40	36.75	569821
2003-10-09	36.76	38.27	36.74	37.96	809959
2003-10-10	38.04	38.62	38.04	38.62	497674
2003-10-13	38.62	38.92	38.07	38.63	541923
2003-10-14	38.38	38.87	38.35	38.75	353382
2003-10-15	38.84	39.24	38.35	39.18	543723
2003-10-16	39.20	39.30	38.40	39.24	632817
2003-10-17	39.18	39.28	37.94	37.94	757161
2003-10-20	38.10	38.61	37.90	38.51	607770
2003-10-21	38.57	39.12	38.32	39.12	415029
2003-10-22	39.06	39.20	38.50	38.94	810708
2003-10-23	37.00	37.97	36.67	37.52	1796610
2003-10-24	37.59	38.07	37.41	37.84	547923
2003-10-27	38.03	38.03	37.20	37.70	517623
2003-10-28	38.16	38.16	37.70	38.08	1077246
2003-10-29	37.98	38.16	37.34	37.96	417429
2003-10-30	38.21	38.66	38.12	38.21	394329
2003-10-31	38.34	39.17	37.83	38.10	5775310
2003-11-03	38.20	40.15	38.17	40.09	1191090
2003-11-04	39.90	40.14	39.34	39.43	924703
2003-11-05	39.54	40.52	39.26	40.34	1098544
2003-11-06	40.27	40.32	39.57	40.11	876405
2003-11-07	40.16	40.23	39.78	39.88	606570
2003-11-10	39.94	40.00	39.04	39.04	428079
2003-11-11	38.87	39.19	38.70	39.10	573120
2003-11-12	39.02	39.89	39.00	39.86	1220638
2003-11-13	39.74	40.24	39.68	40.00	1397329
2003-11-14	39.77	40.00	39.34	39.50	779061
2003-11-17	39.14	39.32	38.67	39.28	481026
2003-11-18	39.40	39.87	38.92	39.44	1087146
2003-11-19	39.66	40.22	39.35	40.14	770211
2003-11-20	40.14	40.84	39.81	40.06	811758
2003-11-21	40.12	40.39	39.77	40.10	400179
2003-11-24	40.18	41.76	40.04	41.76	656517
2003-11-25	41.76	41.82	41.01	41.21	383680
2003-11-26	41.32	42.14	41.18	42.11	369282
2003-11-28	42.20	42.55	41.90	42.38	143842
2003-12-01	42.40	42.92	42.12	42.34	515373
2003-12-02	42.68	42.81	41.98	42.00	603270
2003-12-03	41.95	42.96	41.72	41.92	353532
2003-12-04	41.66	42.08	41.04	41.99	442177
2003-12-05	41.61	41.78	40.84	41.06	313483
2003-12-08	41.23	42.75	41.02	42.74	884355
2003-12-09	42.75	43.47	41.32	41.48	672265
2003-12-10	41.50	41.77	40.09	40.33	634017
2003-12-11	40.50	41.27	40.17	41.27	501874
2003-12-12	41.10	41.40	40.55	41.16	305685
2003-12-15	41.27	41.80	40.67	40.68	499924
2003-12-16	40.69	41.27	40.36	41.15	622318
2003-12-17	40.94	41.48	40.62	41.07	653517
2003-12-18	41.08	41.79	40.85	41.45	276285
2003-12-19	41.32	41.78	40.96	41.74	484476
2003-12-22	41.50	42.08	41.50	41.81	437077
2003-12-23	41.93	42.20	41.68	42.20	307635
2003-12-24	42.19	42.29	41.86	42.16	117894
2003-12-26	42.29	42.79	42.13	42.79	164841
2003-12-29	42.94	43.00	42.50	42.86	419379
2003-12-30	42.94	43.73	42.82	43.52	517773
2003-12-31	43.55	44.80	43.50	44.25	605970
2004-01-02	44.13	44.19	43.41	43.59	339882
2004-01-05	43.49	44.18	43.40	43.67	640917
2004-01-06	43.57	43.89	43.37	43.77	311683
2004-01-07	43.64	44.66	43.50	44.50	495124
2004-01-08	44.94	45.25	44.14	44.60	290835
2004-01-09	44.22	44.68	43.60	44.27	506074
2004-01-12	44.34	44.74	44.04	44.60	631167
2004-01-13	44.60	45.16	44.54	44.94	367782
2004-01-14	44.67	45.07	44.48	44.68	517023
2004-01-15	44.67	44.76	43.75	44.00	375730
2004-01-16	44.00	45.06	43.90	44.82	305985
2004-01-20	44.73	45.24	44.73	45.10	395979
2004-01-21	45.14	45.14	43.97	44.24	654567
2004-01-22	44.34	44.74	44.14	44.20	502774
2004-01-23	44.33	44.76	44.20	44.52	248988
2004-01-26	44.45	45.77	44.37	45.68	420729
2004-01-27	45.55	45.97	45.20	45.54	418329
2004-01-28	45.46	45.66	43.99	44.07	343932
2004-01-29	44.04	44.74	41.47	42.74	762411
2004-01-30	42.67	43.44	42.45	43.07	419679
2004-02-02	42.94	42.98	41.95	42.58	775311
2004-02-03	42.57	43.02	42.18	42.47	415779
2004-02-04	42.26	42.46	41.53	41.81	223638
2004-02-05	41.54	42.08	41.22	41.72	374980
2004-02-06	41.94	43.34	41.84	43.34	479226
2004-02-09	43.35	43.72	42.86	42.95	306435
2004-02-10	43.12	43.90	42.93	43.74	382180
2004-02-11	43.37	47.54	43.36	47.12	1363731
2004-02-12	46.68	47.40	46.19	46.87	816408
2004-02-13	47.00	47.50	46.46	46.46	385330
2004-02-17	46.72	47.07	46.20	46.46	327433
2004-02-18	46.65	46.66	45.60	46.00	544323
2004-02-19	46.00	46.60	45.40	45.56	338232
2004-02-20	45.66	45.67	43.84	44.26	614668
2004-02-23	44.27	44.27	42.67	43.04	486576
2004-02-24	43.19	43.19	41.60	41.88	842208
2004-02-25	41.98	44.18	41.70	44.15	742462
2004-02-26	44.10	45.06	43.86	45.06	945402
2004-02-27	44.84	47.87	44.84	47.66	1689066
2004-03-01	47.86	48.34	46.84	48.10	736012
2004-03-02	47.34	48.14	47.27	47.90	444577
2004-03-03	47.67	48.05	47.54	47.96	981700
2004-03-04	48.00	48.10	47.55	47.67	642417
2004-03-05	47.62	48.45	46.35	48.43	821358
2004-03-08	48.53	48.56	47.34	47.48	425379
2004-03-09	47.47	48.54	47.04	47.83	763911
2004-03-10	47.70	48.02	46.20	46.50	616618
2004-03-11	46.38	46.62	45.22	45.34	548073
2004-03-12	45.56	46.98	45.20	46.86	643017
2004-03-15	46.94	46.94	45.56	45.59	289785
2004-03-16	45.73	46.25	45.58	46.06	342132
2004-03-17	46.24	47.40	46.14	46.87	332382
2004-03-18	46.64	46.80	45.50	46.45	343482
2004-03-19	46.59	46.92	45.82	46.12	165891
2004-03-22	45.95	46.14	44.37	44.46	414729
2004-03-23	44.67	45.63	44.35	45.03	500224
2004-03-24	45.23	45.82	44.82	45.18	351882
2004-03-25	45.34	46.44	45.20	46.26	540723
2004-03-26	46.12	46.76	45.86	46.02	314533
2004-03-29	45.96	47.02	45.94	46.78	354582
2004-03-30	46.70	46.94	46.46	46.74	256636
2004-03-31	46.60	46.67	45.97	46.25	335982
2004-04-01	45.98	47.30	45.96	47.22	321283
2004-04-02	47.42	48.60	47.34	48.28	346782
2004-04-05	48.36	48.90	48.28	48.47	209839
2004-04-06	48.50	48.56	48.02	48.26	165741
2004-04-07	48.34	48.47	47.62	48.19	179841
2004-04-08	48.01	49.29	47.98	48.84	244188
2004-04-12	48.50	49.75	48.50	49.66	328033
2004-04-13	49.75	49.98	49.34	49.50	360432
2004-04-14	49.27	49.34	48.90	49.00	430777
2004-04-15	49.04	49.08	47.17	47.74	414579
2004-04-16	47.84	48.10	47.00	47.98	345432
2004-04-19	47.84	48.54	47.35	48.41	216288
2004-04-20	48.54	48.65	47.23	47.23	232938
2004-04-21	47.18	49.60	47.18	49.58	487626
2004-04-22	49.63	50.68	49.24	50.59	374680
2004-04-23	50.44	50.96	49.17	49.41	279735
2004-04-26	49.54	49.87	48.05	48.24	483126
2004-04-27	48.27	48.74	47.15	47.52	529473
2004-04-28	49.04	51.12	48.30	49.32	907905
2004-04-29	49.42	49.67	47.88	48.22	491524
2004-04-30	48.41	50.70	48.20	48.86	769911
2004-05-03	49.33	50.11	48.80	49.60	650217
2004-05-04	49.42	50.57	49.35	49.75	920053
2004-05-05	50.00	50.99	49.75	50.45	797509
2004-05-06	50.36	50.48	49.41	49.61	300135
2004-05-07	49.53	50.44	49.27	49.51	324733
2004-05-10	49.32	49.53	48.70	49.08	404679
2004-05-11	49.64	51.28	49.58	50.60	562921
2004-05-12	50.39	50.73	49.15	50.48	555271
2004-05-13	50.32	51.77	49.80	51.67	885105
2004-05-14	51.43	51.80	50.54	50.65	442927
2004-05-17	50.22	50.41	49.50	49.84	364032
2004-05-18	50.16	51.90	49.80	51.67	692214
2004-05-19	52.22	52.81	51.46	52.32	730912
2004-05-20	52.44	53.22	52.08	52.98	612418
2004-05-21	53.23	53.73	52.80	53.39	344382
2004-05-24	53.70	54.07	53.17	53.90	436327
2004-05-25	53.85	54.72	53.54	54.56	490474
2004-05-26	54.67	55.27	54.26	54.67	488226
2004-05-27	54.74	54.82	53.67	53.88	624418
2004-05-28	53.90	54.09	53.67	53.92	453576
2004-06-01	53.92	54.20	53.20	53.57	646167
2004-06-02	53.50	53.67	52.87	53.02	522573
2004-06-03	53.07	53.07	51.44	51.45	579570
2004-06-04	52.13	52.54	51.92	52.02	385030
2004-06-07	52.67	54.15	52.27	53.85	554971
2004-06-08	54.02	54.46	53.70	54.26	467826
2004-06-09	54.04	54.32	53.21	53.45	213888
2004-06-10	53.53	54.20	53.30	54.06	254386
2004-06-14	54.02	54.20	52.26	52.26	424929
2004-06-15	52.65	53.30	52.62	52.79	430327
2004-06-16	52.79	52.90	52.45	52.70	335082
2004-06-17	52.40	52.78	52.25	52.59	339732
2004-06-18	52.36	53.34	52.24	52.98	398229
2004-06-21	52.81	53.40	52.52	53.04	352782
2004-06-22	53.09	53.28	52.60	53.14	547173
2004-06-23	53.20	54.30	52.92	54.10	1407829
2004-06-24	54.20	55.40	54.11	55.23	1018449
2004-06-25	55.03	56.90	54.90	56.90	905955
2004-06-28	56.48	57.70	56.48	57.12	779811
2004-06-29	57.07	57.84	56.96	57.67	469776
2004-06-30	57.82	58.10	57.32	58.00	554071
2004-07-01	58.04	60.04	57.68	59.19	1936702
2004-07-02	59.00	59.14	58.18	58.75	727464
2004-07-06	58.76	59.01	56.87	57.92	702564
2004-07-07	57.68	59.19	57.55	57.79	870855
2004-07-08	57.63	57.85	57.03	57.16	589320
2004-07-09	57.04	57.59	56.10	56.29	839808
2004-07-12	54.78	54.89	52.77	53.94	1735263
2004-07-13	53.66	55.82	53.57	54.98	1252737
2004-07-14	54.58	55.13	53.58	53.60	1113093
2004-07-15	53.24	55.60	53.24	55.27	1041997
2004-07-16	55.76	56.06	54.87	54.94	601920
2004-07-19	55.00	55.72	54.60	54.78	567721
2004-07-20	55.24	56.08	54.77	56.04	643617
2004-07-21	56.13	56.20	53.99	54.12	566371
2004-07-22	53.98	54.72	52.08	53.53	917653
2004-07-23	53.11	53.72	52.34	52.86	474126
2004-07-26	52.74	53.58	51.18	51.44	603570
2004-07-27	51.77	52.80	49.90	51.87	1364631
2004-07-28	52.71	54.20	52.53	53.68	1040497
2004-07-29	53.55	54.00	52.34	53.78	503074
2004-07-30	53.98	55.40	53.57	55.09	549723
2004-08-02	55.08	55.65	54.02	55.46	418029
2004-08-03	55.43	55.60	54.42	55.00	411129
2004-08-04	54.60	55.17	53.84	54.42	308535
2004-08-05	54.10	54.42	53.46	53.88	414129
2004-08-06	53.34	53.46	51.73	52.18	590820
2004-08-09	51.85	52.63	51.85	52.26	315583
2004-08-10	52.30	54.13	52.17	54.10	527973
2004-08-11	53.17	53.32	51.60	52.76	547623
2004-08-12	52.88	52.88	51.17	51.60	391179
2004-08-13	51.80	52.08	51.35	51.77	187341
2004-08-16	51.96	53.46	51.66	53.26	281835
2004-08-17	53.58	54.06	53.05	53.78	574320
2004-08-18	53.52	55.48	53.44	55.48	578520
2004-08-19	55.34	55.58	54.56	55.08	373780
2004-08-20	55.20	55.58	54.87	55.34	514623
2004-08-23	55.45	55.46	54.74	55.08	373030
2004-08-24	55.46	55.67	54.28	55.47	493624
2004-08-25	55.48	56.81	55.18	56.55	874155
2004-08-26	55.75	56.76	55.54	56.45	408600
2004-08-27	56.61	57.64	56.18	57.43	316400
2004-08-30	57.20	57.49	56.15	56.25	282200
2004-08-31	56.58	57.20	55.96	57.15	299800
2004-09-01	57.00	58.56	56.56	58.46	640400
2004-09-02	58.61	58.95	58.20	58.91	180200
2004-09-03	58.50	58.87	57.70	58.10	203300
2004-09-07	58.18	58.99	57.73	57.75	309300
2004-09-08	57.85	58.78	57.47	58.19	329800
2004-09-09	58.53	59.71	58.11	59.39	387700
2004-09-10	59.61	60.56	58.99	59.43	379000
2004-09-13	59.54	59.94	58.75	59.62	289800
2004-09-14	59.24	60.25	59.04	59.41	338900
2004-09-15	59.77	59.85	58.22	58.80	210300
2004-09-16	58.97	60.02	58.81	59.54	136400
2004-09-17	59.43	60.00	59.22	59.39	185600
2004-09-20	59.10	60.15	58.75	59.89	187600
2004-09-21	60.00	61.60	59.77	61.46	325900
2004-09-22	60.76	61.58	60.09	60.77	351000
2004-09-23	60.45	61.21	60.10	60.92	300600
2004-09-24	61.22	62.40	60.83	61.89	724200
2004-09-27	62.00	62.01	60.86	60.91	323300
2004-09-28	61.42	61.43	59.75	60.61	317200
2004-09-29	60.42	61.11	60.11	60.51	275200
2004-09-30	60.29	61.39	60.27	61.01	314500
2004-10-01	61.24	61.94	59.86	60.32	726200
2004-10-04	60.65	60.84	59.83	60.00	423500
2004-10-05	60.21	60.21	58.82	59.10	550100
2004-10-06	59.50	60.33	58.25	59.92	326400
2004-10-07	60.10	60.71	58.60	58.60	350900
2004-10-08	58.88	59.29	57.83	58.17	300500
2004-10-11	58.30	58.51	57.65	58.01	245200
2004-10-12	57.86	58.19	56.62	57.65	339400
2004-10-13	57.92	58.87	57.40	57.62	336600
2004-10-14	58.34	59.10	56.51	56.79	374400
2004-10-15	57.16	58.06	56.64	57.83	254200
2004-10-18	57.85	59.64	57.38	59.19	510300
2004-10-19	59.69	59.76	58.46	58.60	363200
2004-10-20	58.47	58.85	57.60	58.00	245600
2004-10-21	58.17	60.48	57.71	60.39	384900
2004-10-22	59.83	60.46	58.91	59.27	305300
2004-10-25	59.01	59.67	58.20	59.33	321700
2004-10-26	59.00	59.70	58.22	58.59	379400
2004-10-27	56.84	56.95	52.09	54.58	2771900
2004-10-28	55.57	55.57	52.81	53.24	852100
2004-10-29	53.04	54.35	52.69	52.99	774800
2004-11-01	52.50	53.40	52.50	52.95	447800
2004-11-02	53.30	54.40	53.00	53.84	788200
2004-11-03	54.63	55.47	54.37	55.01	582100
2004-11-04	54.92	55.24	54.05	54.55	371400
2004-11-05	55.05	55.64	54.64	55.12	405800
2004-11-08	55.39	55.90	55.01	55.25	305500
2004-11-09	55.04	56.02	54.97	55.94	270800
2004-11-10	56.07	56.35	55.62	55.93	352100
2004-11-11	55.74	56.16	55.70	56.03	207500
2004-11-12	56.15	56.15	45.97	52.90	8394700
2004-11-15	54.06	54.55	51.25	52.05	1505800
2004-11-16	51.82	52.00	47.30	48.48	3676500
2004-11-17	50.08	52.28	49.63	52.23	2680000
2004-11-18	51.89	52.46	50.75	51.81	1086200
2004-11-19	51.64	52.20	51.25	51.50	834300
2004-11-22	52.07	52.24	50.91	52.00	454400
2004-11-23	52.08	52.80	51.34	51.68	611200
2004-11-24	52.01	52.01	51.03	51.18	321800
2004-11-26	51.39	51.40	50.87	51.01	100000
2004-11-29	51.07	51.89	50.75	51.25	612000
2004-11-30	51.50	51.54	49.69	50.28	1213600
2004-12-01	51.43	53.25	51.04	53.25	953100
2004-12-02	53.03	53.32	52.35	52.47	517000
2004-12-03	52.64	52.71	51.89	51.92	378900
2004-12-06	51.90	52.43	51.40	52.30	347000
2004-12-07	52.24	53.13	51.22	51.32	552500
2004-12-08	51.77	51.77	49.61	50.78	916800
2004-12-09	50.86	52.66	50.61	52.35	803500
2004-12-10	52.03	52.93	52.00	52.50	336200
2004-12-13	52.90	53.79	52.75	53.35	574000
2004-12-14	53.45	54.13	53.32	54.12	346800
2004-12-15	54.16	55.66	53.95	55.21	873800
2004-12-16	55.37	56.11	55.15	55.92	645100
2004-12-17	55.96	56.03	54.59	55.47	752900
2004-12-20	55.27	55.47	53.45	54.45	471200
2004-12-21	54.43	55.55	54.14	55.46	324500
2004-12-22	55.40	57.23	55.37	56.27	694000
2004-12-23	56.68	56.69	55.95	56.04	203600
2004-12-27	56.21	56.30	55.45	55.76	294200
2004-12-28	55.43	56.17	54.95	56.15	289900
2004-12-29	56.25	56.43	55.70	56.29	189200
2004-12-30	56.40	56.70	56.03	56.60	209300
2004-12-31	56.42	56.67	55.98	56.28	178300
2005-01-03	56.80	56.90	55.36	55.51	443500
2005-01-04	56.06	56.22	53.74	54.47	696500
2005-01-05	54.25	54.50	52.38	52.57	1054400
2005-01-06	52.99	53.38	52.55	52.65	280000
2005-01-07	53.01	53.55	52.82	53.10	351600
2005-01-10	53.08	54.62	53.00	53.84	422200
2005-01-11	53.60	53.78	51.42	51.67	579600
2005-01-12	51.42	51.80	50.41	50.91	725700
2005-01-13	51.07	51.50	50.53	51.06	377800
2005-01-14	51.49	51.58	50.82	51.20	466900
2005-01-18	51.10	52.63	50.62	52.44	1112500
2005-01-19	52.54	52.74	51.44	52.46	837400
2005-01-20	52.49	53.18	52.12	52.71	612600
2005-01-21	53.05	53.05	51.03	51.20	716000
2005-01-24	51.14	51.32	50.05	50.23	412400
2005-01-25	50.30	50.89	49.15	49.26	746700
2005-01-26	49.62	49.76	48.02	49.39	1036000
2005-01-27	49.61	51.95	49.17	51.15	693600
2005-01-28	50.96	51.12	49.82	50.11	288600
2005-01-31	50.57	51.05	50.32	50.93	508600
2005-02-01	50.69	50.90	50.10	50.50	755400
2005-02-02	50.52	51.08	50.37	50.51	873100
2005-02-03	50.40	50.62	49.21	49.60	916000
2005-02-04	49.46	51.75	49.46	51.75	745800
2005-02-07	51.45	51.98	51.42	51.62	477600
2005-02-08	51.96	52.95	51.67	52.24	853000
2005-02-09	52.51	52.94	50.24	50.50	1012900
2005-02-10	50.55	50.94	47.28	48.24	1890800
2005-02-11	48.30	50.37	48.26	50.25	1168300
2005-02-14	49.90	50.73	49.68	50.00	908300
2005-02-15	49.85	50.53	49.78	49.92	612600
2005-02-16	49.80	51.72	49.65	51.63	712300
2005-02-17	51.40	51.52	50.74	51.20	525200
2005-02-18	51.39	51.39	50.12	50.58	426500
2005-02-22	50.09	50.59	49.46	49.76	483900
2005-02-23	49.76	50.35	49.64	49.90	549300
2005-02-24	50.07	50.07	48.79	49.99	618100
2005-02-25	50.19	50.41	49.49	50.07	539000
2005-02-28	50.19	50.43	49.87	49.87	744000
2005-03-01	49.87	51.13	49.87	50.72	581300
2005-03-02	50.50	51.20	50.11	50.57	604300
2005-03-03	50.71	51.18	50.39	50.92	349600
2005-03-04	50.99	51.66	50.97	51.10	456900
2005-03-07	51.26	51.60	50.89	51.00	376300
2005-03-08	51.20	51.77	50.81	50.95	340800
2005-03-09	50.76	50.81	50.00	50.49	249400
2005-03-10	50.25	50.95	49.90	50.36	356700
2005-03-11	50.60	51.20	49.46	49.89	326500
2005-03-14	49.89	50.28	49.37	49.60	211300
2005-03-15	49.50	50.05	48.73	48.87	367200
2005-03-16	48.57	49.38	47.33	47.48	529000
2005-03-17	47.79	48.05	47.51	47.85	522700
2005-03-18	48.00	48.00	46.74	47.08	573600
2005-03-21	47.01	47.57	46.65	47.08	290600
2005-03-22	46.58	47.10	46.19	46.19	683200
2005-03-23	45.93	46.12	45.38	45.62	904000
2005-03-24	45.77	46.36	45.21	45.76	665400
2005-03-28	45.57	46.19	44.53	44.94	731600
2005-03-29	44.62	46.07	44.54	44.76	886300
2005-03-30	45.21	47.03	45.20	46.97	542700
2005-03-31	46.88	48.10	46.88	47.49	526900
2005-04-01	47.65	48.44	47.10	47.82	657700
2005-04-04	47.27	48.03	47.27	47.88	284000
2005-04-05	47.59	48.31	47.55	47.94	373700
2005-04-06	48.00	48.50	47.49	47.75	372300
2005-04-07	47.10	47.84	46.90	47.45	398600
2005-04-08	47.53	47.66	46.34	46.59	528800
2005-04-11	46.60	46.90	45.78	46.19	296800
2005-04-12	45.87	46.86	45.19	46.49	491300
2005-04-13	46.72	46.76	45.82	45.87	303800
2005-04-14	45.80	46.03	44.56	44.63	532100
2005-04-15	44.51	44.83	43.20	44.49	842500
2005-04-18	44.52	45.85	44.28	45.52	820800
2005-04-19	45.94	46.71	45.77	46.61	512000
2005-04-20	46.84	48.67	46.57	47.44	1035900
2005-04-21	48.04	48.13	46.60	47.59	493400
2005-04-22	47.27	47.60	46.28	46.80	395800
2005-04-25	47.21	48.07	46.85	47.81	334600
2005-04-26	47.64	48.22	47.30	47.55	457500
2005-04-27	47.58	47.92	46.94	47.82	463800
2005-04-28	47.86	47.90	46.41	46.62	405100
2005-04-29	47.13	48.20	46.50	47.76	675700
2005-05-02	47.71	47.99	45.18	45.49	818200
2005-05-03	45.35	45.38	44.50	45.35	628200
2005-05-04	40.94	44.16	39.60	42.03	6104700
2005-05-05	43.66	44.89	41.95	42.65	1617100
2005-05-06	43.00	43.00	42.03	42.50	593000
2005-05-09	42.50	42.76	41.86	42.50	772800
2005-05-10	42.05	42.30	41.35	41.65	659000
2005-05-11	41.50	41.72	40.83	41.57	795400
2005-05-12	41.69	41.69	40.77	40.80	472600
2005-05-13	40.85	41.67	40.76	41.53	792700
2005-05-16	41.53	42.29	41.21	41.53	315000
2005-05-17	41.40	41.59	41.00	41.14	332500
2005-05-18	41.29	41.95	41.06	41.75	642500
2005-05-19	41.98	42.05	41.65	42.00	492400
2005-05-20	41.68	42.16	41.67	41.95	528500
2005-05-23	42.05	44.25	41.83	44.00	938100
2005-05-24	44.15	44.33	43.43	44.22	629300
2005-05-25	43.92	44.19	43.30	43.30	589400
2005-05-26	43.41	43.81	43.00	43.15	765700
2005-05-27	43.15	43.33	42.88	43.01	392300
2005-05-31	43.00	43.00	42.44	42.56	818800
2005-06-01	42.70	42.70	42.37	42.54	674800
2005-06-02	42.31	42.65	42.01	42.44	492200
2005-06-03	42.35	42.42	41.84	42.09	433200
2005-06-06	41.86	42.37	41.86	42.17	508700
2005-06-07	42.14	42.45	41.99	42.17	671800
2005-06-08	42.22	42.63	41.99	42.40	444100
2005-06-09	42.40	42.72	41.90	42.27	335300
2005-06-10	42.46	43.27	42.12	43.21	456300
2005-06-13	43.33	43.68	42.75	43.40	394400
2005-06-14	43.51	43.98	43.25	43.83	443300
2005-06-15	43.92	44.96	43.85	44.83	539400
2005-06-16	45.00	46.61	44.70	46.32	735600
2005-06-17	46.23	46.80	45.77	46.26	702700
2005-06-20	45.91	45.93	45.33	45.37	673100
2005-06-21	45.25	45.55	45.00	45.24	298100
2005-06-22	45.62	46.65	45.56	46.22	790100
2005-06-23	46.25	46.46	45.81	46.15	515100
2005-06-24	46.37	46.38	44.37	44.50	969400
2005-06-27	44.72	45.12	44.36	44.77	555900
2005-06-28	44.78	45.27	44.56	45.08	372400
2005-06-29	44.05	44.33	43.63	44.08	1436500
2005-06-30	44.20	44.41	43.64	43.79	709200
2005-07-01	43.80	44.51	43.80	44.28	379000
2005-07-05	44.19	44.54	43.91	44.04	583300
2005-07-06	43.90	44.11	42.95	42.99	610900
2005-07-07	42.44	43.49	42.44	42.92	592300
2005-07-08	42.96	44.33	42.96	44.23	1219400
2005-07-11	44.41	45.97	44.34	45.79	688800
2005-07-12	45.74	46.64	45.49	46.39	436800
2005-07-13	46.65	46.75	45.84	46.02	438700
2005-07-14	46.28	46.72	45.83	46.12	288100
2005-07-15	46.20	46.20	45.68	45.93	263200
2005-07-18	45.70	45.93	44.88	45.13	383500
2005-07-19	45.15	45.93	45.02	45.53	331700
2005-07-20	45.56	46.08	45.18	46.06	224900
2005-07-21	46.11	46.50	45.46	46.13	430600
2005-07-22	46.10	47.29	45.52	46.79	405200
2005-07-25	46.74	47.39	46.62	47.14	694500
2005-07-26	47.42	47.58	46.34	47.39	428500
2005-07-27	40.35	40.70	37.44	39.43	8192300
2005-07-28	39.65	39.65	38.00	38.21	2576800
2005-07-29	38.44	39.34	38.15	39.00	1600600
2005-08-01	39.50	39.50	38.06	38.37	1291300
2005-08-02	38.57	39.24	38.36	39.01	1132100
2005-08-03	38.94	39.00	38.45	38.64	1058900
2005-08-04	38.31	38.74	38.02	38.23	864300
2005-08-05	38.36	38.36	37.56	37.79	678200
2005-08-08	37.55	37.85	37.50	37.54	658300
2005-08-09	37.91	37.91	37.11	37.20	969100
2005-08-10	37.15	37.33	36.39	36.49	907900
2005-08-11	36.50	37.72	36.50	37.29	1158000
2005-08-12	37.22	37.32	36.70	37.27	629200
2005-08-15	37.25	37.31	36.86	37.06	814000
2005-08-16	36.98	37.56	36.98	37.05	543200
2005-08-17	37.00	37.54	37.00	37.32	792300
2005-08-18	37.14	37.39	36.89	37.00	466100
2005-08-19	36.86	37.15	36.56	36.83	1160600
2005-08-22	36.93	36.94	35.32	35.96	1423700
2005-08-23	35.69	36.10	35.27	35.62	1204300
2005-08-24	35.64	35.97	35.33	35.46	655100
2005-08-25	35.64	35.78	35.29	35.58	357200
2005-08-26	35.48	35.74	34.88	35.30	748700
2005-08-29	35.26	36.06	34.98	35.92	464800
2005-08-30	35.79	36.06	35.64	35.76	496300
2005-08-31	35.72	37.46	35.32	37.36	730200
2005-09-01	37.50	37.50	36.50	36.86	457300
2005-09-02	37.01	37.28	36.63	36.85	263500
2005-09-06	37.01	37.41	36.67	36.86	472000
2005-09-07	36.84	38.81	36.80	38.62	974800
2005-09-08	38.79	38.82	38.33	38.53	490900
2005-09-09	38.40	39.15	38.38	38.71	249000
2005-09-12	38.59	38.72	37.70	38.26	613100
2005-09-13	38.11	38.26	37.58	37.90	482700
2005-09-14	37.84	38.32	37.40	37.83	357700
2005-09-15	37.80	38.00	37.69	37.86	504000
2005-09-16	38.16	38.17	37.24	37.34	976600
2005-09-19	37.25	37.46	36.86	37.00	760900
2005-09-20	36.93	37.28	36.41	36.59	424700
2005-09-21	36.74	37.56	36.38	37.25	497000
2005-09-22	37.01	37.61	36.80	37.19	299100
2005-09-23	37.41	37.53	36.80	37.11	227900
2005-09-26	37.28	38.47	37.13	37.28	312800
2005-09-27	37.50	37.64	37.11	37.39	575500
2005-09-28	37.25	37.63	36.96	37.05	343600
2005-09-29	37.09	37.62	36.53	37.40	171900
2005-09-30	37.57	39.19	37.41	39.09	505300
2005-10-03	39.25	39.49	38.61	39.08	397400
2005-10-04	39.08	39.73	38.86	39.25	471100
2005-10-05	39.18	39.50	38.29	38.46	469100
2005-10-06	38.84	38.84	37.84	38.21	441600
2005-10-07	38.19	38.79	38.17	38.59	719000
2005-10-10	38.46	38.74	38.31	38.50	614000
2005-10-11	38.57	38.88	37.95	38.11	624600
2005-10-12	37.95	38.21	37.41	37.73	463800
2005-10-13	37.50	37.51	36.76	37.02	913200
2005-10-14	36.93	37.94	36.65	37.65	925100
2005-10-17	37.70	37.75	36.97	37.12	851600
2005-10-18	37.13	37.40	36.86	36.94	581800
2005-10-19	36.80	37.96	36.70	37.86	451300
2005-10-20	37.81	38.62	37.57	38.04	491300
2005-10-21	38.15	38.80	38.06	38.66	615300
2005-10-24	38.84	39.89	38.70	39.76	476700
2005-10-25	39.70	40.79	39.61	40.36	504700
2005-10-26	40.03	40.61	39.95	40.48	316900
2005-10-27	40.48	40.48	39.56	39.85	654800
2005-10-28	40.01	41.06	40.00	41.06	535500
2005-10-31	41.10	43.65	41.09	43.19	2168900
2005-11-01	42.29	45.82	42.00	44.06	2107900
2005-11-02	43.75	43.99	42.99	43.67	1528000
2005-11-03	43.83	45.89	43.55	44.46	947800
2005-11-04	45.20	45.20	44.24	44.61	434000
2005-11-07	44.72	45.53	44.30	45.36	357500
2005-11-08	45.04	45.12	44.17	44.59	406200
2005-11-09	44.37	44.50	43.75	44.00	531200
2005-11-10	43.82	44.66	43.60	44.54	684300
2005-11-11	44.55	45.63	44.55	45.33	529200
2005-11-14	45.21	45.50	44.48	44.61	369000
2005-11-15	44.76	45.52	44.40	44.57	461800
2005-11-16	44.60	44.80	44.12	44.28	238600
2005-11-17	44.30	45.27	44.15	45.23	293700
2005-11-18	45.39	45.60	44.77	45.05	231800
2005-11-21	45.19	46.11	44.41	46.05	504500
2005-11-22	45.78	46.54	45.77	46.15	460300
2005-11-23	46.11	46.51	46.00	46.24	346600
2005-11-25	46.17	46.62	46.10	46.25	78300
2005-11-28	46.37	46.66	45.44	45.48	369200
2005-11-29	45.52	45.82	45.02	45.38	375500
2005-11-30	45.41	45.50	44.90	45.13	361900
2005-12-01	44.86	45.20	44.34	44.88	597400
2005-12-02	44.88	45.00	43.82	44.10	625600
2005-12-05	44.25	44.65	43.78	43.93	402800
2005-12-06	44.37	44.37	43.69	43.80	483400
2005-12-07	43.71	43.89	43.09	43.40	383600
2005-12-08	43.25	43.60	42.85	43.11	971500
2005-12-09	42.94	43.50	42.71	43.35	749800
2005-12-12	43.24	43.52	42.85	43.05	718200
2005-12-13	42.94	43.96	42.94	43.88	1689200
2005-12-14	43.90	44.18	43.61	44.03	448300
2005-12-15	43.90	44.43	43.71	43.96	530300
2005-12-16	43.80	44.33	43.60	43.66	436900
2005-12-19	43.56	43.75	43.00	43.11	452200
2005-12-20	43.05	43.94	43.05	43.67	349100
2005-12-21	43.57	44.41	43.26	43.53	716800
2005-12-22	43.50	43.75	43.16	43.36	159300
2005-12-23	43.47	43.79	43.31	43.45	403400
2005-12-27	43.40	43.75	42.90	42.93	293000
2005-12-28	42.80	43.28	42.80	42.93	298300
2005-12-29	42.74	43.20	42.74	42.94	279500
2005-12-30	42.80	43.12	42.70	42.85	263300
2006-01-03	42.80	43.24	42.48	42.83	618800
2006-01-04	42.94	43.17	42.30	42.41	444300
2006-01-05	42.38	43.00	42.16	42.53	313000
2006-01-06	42.70	44.29	42.67	44.12	617100
2006-01-09	44.29	44.87	43.87	44.79	310700
2006-01-10	44.79	46.77	44.70	46.46	1307400
2006-01-11	46.36	46.49	45.70	46.02	410300
2006-01-12	46.25	46.94	45.70	46.51	402100
2006-01-13	46.64	46.77	45.80	46.16	206900
2006-01-17	45.79	46.42	45.08	45.24	246900
2006-01-18	45.00	45.52	44.57	44.93	253500
2006-01-19	44.75	45.26	44.68	45.00	180700
2006-01-20	44.95	45.05	44.09	44.21	327500
2006-01-23	44.14	44.29	43.49	43.51	333400
2006-01-24	43.73	44.05	43.35	43.48	206000
2006-01-25	43.69	43.85	42.32	43.06	533800
2006-01-26	43.43	43.71	43.00	43.67	240300
2006-01-27	43.70	45.21	43.35	45.10	570800
2006-01-30	44.87	45.18	44.55	44.85	238900
2006-01-31	44.62	45.45	44.50	45.03	245900
2006-02-01	44.69	44.90	44.04	44.23	356000
2006-02-02	44.06	44.36	43.29	43.49	390000
2006-02-03	43.25	43.54	42.40	42.75	414700
2006-02-06	42.66	43.45	42.62	43.35	913400
2006-02-07	43.28	44.19	42.76	44.00	1075400
2006-02-08	44.02	46.21	44.02	46.18	1104000
2006-02-09	47.45	47.97	45.68	45.88	1219400
2006-02-10	45.94	46.09	45.38	45.85	672200
2006-02-13	45.56	45.72	44.85	45.12	496000
2006-02-14	44.94	45.25	44.50	45.03	518200
2006-02-15	44.81	45.00	44.38	44.54	369600
2006-02-16	44.44	44.96	44.34	44.48	231400
2006-02-17	44.53	44.54	43.82	44.44	288100
2006-02-21	44.27	44.50	43.83	44.10	261100
2006-02-22	43.96	44.50	43.60	44.15	247600
2006-02-23	43.95	44.47	43.85	44.10	258000
2006-02-24	44.24	45.22	43.96	45.10	467700
2006-02-27	45.27	45.55	44.83	44.98	284100
2006-02-28	44.84	44.99	43.65	44.14	383600
2006-03-01	44.03	44.69	43.94	44.43	314700
2006-03-02	44.20	44.63	44.00	44.22	308300
2006-03-03	44.00	44.35	43.56	43.69	328600
2006-03-06	43.56	44.27	43.56	43.81	278400
2006-03-07	43.64	44.25	43.55	44.10	368300
2006-03-08	43.82	44.26	43.29	43.76	239100
2006-03-09	43.66	44.08	43.47	43.87	250900
2006-03-10	43.80	43.96	43.39	43.63	476200
2006-03-13	43.59	43.95	43.30	43.59	484500
2006-03-14	43.42	44.59	43.24	44.55	384500
2006-03-15	44.61	45.10	44.43	45.00	312700
2006-03-16	45.00	45.43	44.85	45.28	457100
2006-03-17	45.30	45.71	45.13	45.36	565000
2006-03-20	45.33	45.70	45.19	45.43	181700
2006-03-21	45.19	46.22	44.90	45.45	453700
2006-03-22	45.68	45.74	45.05	45.66	226300
2006-03-23	45.51	45.95	45.10	45.76	282900
2006-03-24	45.55	46.22	45.55	45.75	293700
2006-03-27	45.67	46.31	45.08	45.31	405000
2006-03-28	45.13	45.21	44.60	44.71	293300
2006-03-29	44.71	45.22	44.58	44.84	335700
2006-03-30	44.93	44.97	44.67	44.84	181400
2006-03-31	44.96	45.14	44.44	44.72	389200
2006-04-03	44.94	45.39	44.60	44.92	330000
2006-04-04	44.81	44.86	44.12	44.28	329100
2006-04-05	44.24	44.30	43.10	43.27	874500
2006-04-06	43.45	43.85	43.06	43.77	346500
2006-04-07	43.76	43.97	43.48	43.66	140500
2006-04-10	43.61	43.95	43.21	43.50	161600
2006-04-11	43.49	43.71	42.67	42.86	288200
2006-04-12	42.74	43.05	42.27	42.40	229600
2006-04-13	42.27	42.29	41.65	42.10	511900
2006-04-17	42.10	43.52	41.85	42.91	550900
2006-04-18	42.97	43.28	42.94	43.17	354700
2006-04-19	43.11	43.60	42.73	43.16	436800
2006-04-20	43.28	43.50	43.00	43.21	394900
2006-04-21	43.26	43.50	42.60	43.25	456800
2006-04-24	42.97	43.20	42.60	43.02	339600
2006-04-25	43.00	43.74	42.77	43.35	328200
2006-04-26	38.23	39.75	37.96	37.96	6130000
2006-04-27	39.29	39.88	38.72	39.33	2352900
2006-04-28	39.20	40.00	39.13	39.69	788800
2006-05-01	39.50	39.69	38.75	38.78	416600
2006-05-02	38.91	39.15	38.66	39.01	382500
2006-05-03	38.97	39.76	38.84	39.60	456200
2006-05-04	39.51	40.25	39.43	40.23	408800
2006-05-05	40.36	40.83	39.83	40.60	459000
2006-05-08	40.30	40.82	40.07	40.36	306900
2006-05-09	40.15	40.36	38.97	39.21	589300
2006-05-10	39.00	39.36	38.71	39.16	481600
2006-05-11	38.92	38.97	37.76	38.12	680900
2006-05-12	38.45	38.50	37.76	38.01	269000
2006-05-15	37.80	38.40	37.75	37.81	464300
2006-05-16	37.79	37.89	36.89	37.24	486000
2006-05-17	37.00	37.41	36.97	37.00	480800
2006-05-18	37.00	37.18	36.62	36.63	390200
2006-05-19	37.08	37.37	36.46	37.05	310700
2006-05-22	36.78	37.01	36.12	36.67	374900
2006-05-23	36.95	37.05	35.53	35.53	438400
2006-05-24	35.50	35.72	34.95	35.08	825200
2006-05-25	35.02	35.74	34.98	35.48	540100
2006-05-26	35.65	36.15	35.40	36.03	530700
2006-05-30	35.73	36.38	35.49	35.52	385900
2006-05-31	35.50	35.79	35.06	35.31	472100
2006-06-01	35.48	35.81	35.04	35.81	451900
2006-06-02	35.75	36.84	35.61	36.78	559700
2006-06-05	36.62	37.08	36.31	36.39	545800
2006-06-06	36.58	36.58	34.92	35.49	538100
2006-06-07	35.46	35.82	34.93	34.95	325200
2006-06-08	34.90	35.07	33.75	34.08	1064500
2006-06-09	34.25	34.55	34.00	34.12	244700
2006-06-12	34.10	34.48	33.25	33.27	464300
2006-06-13	33.25	33.45	32.41	32.95	1343900
2006-06-14	32.84	33.60	32.68	33.17	379600
2006-06-15	33.41	34.28	33.16	34.20	538700
2006-06-16	34.25	34.32	33.77	34.02	373100
2006-06-19	33.83	34.00	32.89	33.03	505400
2006-06-20	33.01	33.32	32.78	32.99	493800
2006-06-21	33.08	34.44	33.01	33.81	1136000
2006-06-22	34.00	34.00	33.05	33.29	799100
2006-06-23	33.35	33.51	33.05	33.40	278100
2006-06-26	33.46	33.75	33.23	33.39	244100
2006-06-27	33.39	33.78	32.65	32.91	659900
2006-06-28	33.09	33.25	32.83	33.19	281200
2006-06-29	33.32	34.06	33.00	34.05	457100
2006-06-30	33.85	34.33	33.77	34.16	415400
2006-07-03	33.71	34.11	33.42	33.88	189300
2006-07-05	33.78	33.86	32.52	32.58	579700
2006-07-06	32.53	32.89	32.21	32.41	457100
2006-07-07	32.29	32.69	31.67	31.88	471954
2006-07-10	31.88	32.48	31.67	31.93	432586
2006-07-11	31.81	32.47	31.39	32.38	627892
2006-07-12	32.40	32.61	32.08	32.43	985005
2006-07-13	32.30	32.38	31.11	31.31	473234
2006-07-14	31.41	31.87	30.90	31.09	197694
2006-07-17	31.04	31.41	30.95	31.20	463512
2006-07-18	31.32	31.35	30.75	31.00	624146
2006-07-19	30.96	31.28	30.77	31.00	510151
2006-07-20	31.00	31.17	30.20	30.23	430869
2006-07-21	30.13	30.20	29.23	29.58	838130
2006-07-24	29.62	30.23	29.62	30.08	585754
2006-07-25	30.02	31.27	29.94	30.99	689650
2006-07-26	32.48	33.00	31.66	31.81	2153728
2006-07-27	31.81	32.09	31.03	31.26	874684
2006-07-28	31.52	31.55	31.19	31.41	694213
2006-07-31	31.35	31.63	31.29	31.35	954286
2006-08-01	31.31	31.37	31.15	31.22	692353
2006-08-02	31.25	31.76	31.25	31.75	1020675
2006-08-03	31.55	32.60	31.41	32.42	689518
2006-08-04	32.31	33.23	32.26	33.05	1020852
2006-08-07	33.07	33.07	32.42	32.60	617003
2006-08-08	32.66	33.00	32.35	32.50	384065
2006-08-09	32.73	33.06	32.10	32.28	340900
2006-08-10	32.11	32.60	32.11	32.51	308512
2006-08-11	32.39	32.81	32.27	32.65	187385
2006-08-14	32.94	33.25	32.73	32.96	247493
2006-08-15	33.16	33.44	32.94	33.37	218682
2006-08-16	33.51	33.87	33.25	33.79	356829
2006-08-17	33.87	34.02	33.72	33.88	810965
2006-08-18	33.83	34.27	33.47	34.04	748345
2006-08-21	34.00	34.00	33.21	33.30	573081
2006-08-22	33.21	33.50	33.14	33.41	430114
2006-08-23	33.30	33.61	32.75	33.34	324559
2006-08-24	33.27	33.46	32.75	33.21	246317
2006-08-25	33.20	33.69	32.80	33.33	279217
2006-08-28	33.23	33.72	33.23	33.64	274629
2006-08-29	33.75	33.92	33.30	33.89	254422
2006-08-30	33.97	34.35	33.69	34.11	315103
2006-08-31	34.07	34.07	33.76	33.84	283529
2006-09-01	33.89	34.50	33.53	34.29	349776
2006-09-05	34.38	34.74	34.05	34.63	218124
2006-09-06	34.32	34.35	33.91	33.94	261569
2006-09-07	33.77	33.89	33.22	33.32	304968
2006-09-08	33.49	33.69	33.20	33.53	253455
2006-09-11	33.31	34.29	33.23	34.05	258032
2006-09-12	34.25	36.10	34.25	35.60	1025440
2006-09-13	35.72	36.09	35.44	35.90	365322
2006-09-14	35.68	36.03	35.32	35.47	398008
2006-09-15	35.63	36.06	35.31	35.64	817878
2006-09-18	35.70	36.60	35.33	36.38	523218
2006-09-19	36.31	36.49	35.30	35.54	568897
2006-09-20	35.69	36.32	35.68	36.15	704852
2006-09-21	36.15	36.19	35.21	35.32	425756
2006-09-22	35.24	35.27	34.47	34.62	527371
2006-09-25	34.63	35.40	34.63	35.19	477874
2006-09-26	35.22	35.60	35.00	35.60	323139
2006-09-27	35.42	35.75	35.17	35.22	259764
2006-09-28	35.18	35.96	35.00	35.96	299079
2006-09-29	36.14	36.16	35.72	35.74	401739
2006-10-02	35.75	35.75	35.04	35.29	392303
2006-10-03	35.01	35.48	34.52	35.05	414098
2006-10-04	34.81	35.83	34.71	35.74	207023
2006-10-05	35.48	35.64	35.05	35.51	259723
2006-10-06	35.40	36.35	35.40	36.04	326500
2006-10-09	35.93	36.42	35.55	36.34	226373
2006-10-10	36.61	36.69	36.26	36.40	343417
2006-10-11	36.23	36.86	36.21	36.67	221215
2006-10-12	36.88	37.08	36.60	37.06	221284
2006-10-13	36.91	37.35	36.91	37.07	204598
2006-10-16	36.94	37.27	36.93	36.95	205027
2006-10-17	36.86	36.96	36.50	36.60	179300
2006-10-18	36.59	36.72	35.90	36.18	484200
2006-10-19	36.05	36.71	36.05	36.49	250146
2006-10-20	36.50	36.60	36.27	36.36	317538
2006-10-23	36.23	36.82	36.15	36.72	381330
2006-10-24	36.55	36.81	36.33	36.72	327617
2006-10-25	36.81	36.91	36.44	36.77	332625
2006-10-26	36.88	37.57	36.67	37.43	222421
2006-10-27	37.36	37.36	36.62	37.03	364856
2006-10-30	37.06	37.62	36.63	37.50	355649
2006-10-31	37.56	37.74	36.92	37.27	390767
2006-11-01	37.05	37.40	36.08	36.83	810123
2006-11-02	36.49	36.51	35.60	35.93	651030
2006-11-03	35.99	36.20	35.57	35.73	447507
2006-11-06	35.72	36.09	35.72	35.80	390299
2006-11-07	35.88	36.38	35.80	35.99	340092
2006-11-08	35.78	36.02	35.57	35.87	327752
2006-11-09	35.99	36.03	35.07	35.51	430367
2006-11-10	35.48	35.70	35.04	35.48	326831
2006-11-13	35.34	35.46	35.08	35.37	655786
2006-11-14	35.29	35.68	35.22	35.59	747968
2006-11-15	35.56	36.84	35.44	36.69	976290
2006-11-16	36.92	36.92	36.04	36.48	603170
2006-11-17	36.50	36.50	35.49	35.50	728874
2006-11-20	35.36	35.56	35.09	35.53	574945
2006-11-21	35.41	35.54	35.18	35.46	307153
2006-11-22	35.50	35.52	35.26	35.49	243943
2006-11-24	35.45	35.50	35.37	35.50	217782
2006-11-27	35.35	35.48	34.95	34.95	409395
2006-11-28	34.92	35.08	34.67	34.80	513268
2006-11-29	34.86	35.08	34.69	34.85	461964
2006-11-30	34.80	35.02	34.21	34.93	626906
2006-12-01	34.74	34.94	33.98	34.33	610587
2006-12-04	34.14	34.59	34.14	34.55	538698
2006-12-05	34.55	34.65	34.21	34.55	564707
2006-12-06	34.39	34.94	34.39	34.79	600249
2006-12-07	34.62	35.04	34.55	34.91	686334
2006-12-08	34.73	35.30	34.60	35.26	754400
2006-12-11	35.35	35.80	35.16	35.25	857778
2006-12-12	35.44	35.44	34.97	35.08	637289
2006-12-13	35.30	35.33	34.92	35.04	460920
2006-12-14	34.97	35.42	34.90	35.25	208541
2006-12-15	35.16	35.46	35.12	35.19	541164
2006-12-18	35.20	35.46	34.96	35.05	336894
2006-12-19	34.90	35.10	34.61	35.00	310868
2006-12-20	35.00	35.15	34.89	34.99	335187
2006-12-21	35.07	35.10	34.88	34.97	394638
2006-12-22	34.89	35.05	34.75	34.91	477959
2006-12-26	34.76	35.02	34.76	34.91	272776
2006-12-27	34.92	35.20	34.84	35.07	235191
2006-12-28	34.94	35.10	34.89	34.90	359973
2006-12-29	34.81	34.90	34.68	34.79	369388
2007-01-03	35.00	35.11	34.45	34.88	562060
2007-01-04	34.74	34.93	34.46	34.68	355933
2007-01-05	34.52	34.53	33.70	34.33	647272
2007-01-08	34.27	34.55	34.10	34.40	318855
2007-01-09	34.11	34.40	33.95	34.34	518983
2007-01-10	34.14	34.53	33.97	34.37	229640
2007-01-11	34.43	34.61	34.23	34.44	624530
2007-01-12	34.33	35.62	34.25	35.50	895175
2007-01-16	35.47	35.63	35.37	35.55	609722
2007-01-17	35.49	35.65	35.33	35.52	424685
2007-01-18	35.41	35.53	34.73	34.81	792010
2007-01-19	34.75	34.90	34.33	34.80	532316
2007-01-22	34.87	35.05	34.50	34.81	263721
2007-01-23	34.90	35.18	34.69	34.83	610677
2007-01-24	34.92	35.00	34.69	34.94	375900
2007-01-25	34.91	35.05	34.52	34.62	409231
2007-01-26	34.61	34.80	34.33	34.74	534827
2007-01-29	34.67	34.88	34.54	34.70	329201
2007-01-30	34.72	34.84	34.52	34.70	206471
2007-01-31	34.63	34.75	34.32	34.67	360181
2007-02-01	34.70	34.85	34.52	34.75	277383
2007-02-02	34.75	35.40	34.75	35.36	690921
2007-02-05	35.39	35.77	35.24	35.60	431186
2007-02-06	35.65	36.37	35.45	36.29	592161
2007-02-07	36.43	36.68	36.09	36.48	453697
2007-02-08	36.37	36.47	35.92	36.08	360792
2007-02-09	35.92	35.97	35.46	35.70	577008
2007-02-12	35.88	36.39	35.64	36.23	365823
2007-02-13	36.20	36.57	36.13	36.55	647794
2007-02-14	35.79	38.35	34.56	37.97	3031631
2007-02-15	38.52	40.59	38.52	39.99	2847796
2007-02-16	40.09	41.48	39.66	40.83	1662309
2007-02-20	40.68	41.38	40.68	41.08	611282
2007-02-21	40.95	41.82	40.95	41.60	915742
2007-02-22	41.43	41.69	41.19	41.65	528665
2007-02-23	41.75	42.33	41.60	42.18	601534
2007-02-26	42.37	42.38	41.63	41.79	544183
2007-02-27	41.51	41.61	39.99	40.01	668816
2007-02-28	40.00	40.20	39.55	39.61	881284
2007-03-01	39.24	40.13	38.89	40.10	723171
2007-03-02	40.09	40.47	39.10	39.23	524288
2007-03-05	39.00	39.62	38.77	38.85	778003
2007-03-06	39.03	39.47	38.84	39.10	669032
2007-03-07	39.15	39.45	38.91	39.07	642604
2007-03-08	39.29	39.56	38.78	38.91	521669
2007-03-09	38.78	38.93	38.29	38.61	608769
2007-03-12	38.30	38.60	38.14	38.30	973704
2007-03-13	38.02	38.18	37.27	37.36	831740
2007-03-14	37.36	37.65	37.10	37.55	525716
2007-03-15	37.44	37.96	37.41	37.60	746269
2007-03-16	37.54	37.54	37.02	37.22	714163
2007-03-19	37.29	37.72	37.25	37.47	496974
2007-03-20	37.47	38.23	37.28	38.11	617815
2007-03-21	38.08	38.69	37.93	38.49	619525
2007-03-22	38.52	38.97	38.33	38.88	449641
2007-03-23	38.90	39.01	38.55	38.69	301184
2007-03-26	38.82	38.99	38.66	38.80	249541
2007-03-27	38.77	39.17	38.67	39.13	441181
2007-03-28	38.93	39.07	38.49	38.50	362922
2007-03-29	38.55	38.60	38.02	38.48	339031
2007-03-30	38.56	38.82	38.31	38.61	295260
2007-04-02	38.66	39.00	38.42	38.78	318857
2007-04-03	39.02	39.31	38.96	39.27	240627
2007-04-04	39.10	39.56	39.09	39.55	300949
2007-04-05	39.58	39.95	39.45	39.80	354523
2007-04-09	39.77	39.85	39.47	39.69	190813
2007-04-10	39.61	40.24	39.61	40.10	475363
2007-04-11	40.18	40.29	39.16	39.33	459906
2007-04-12	39.30	40.00	38.97	39.94	412305
2007-04-13	39.89	40.13	39.58	40.12	162545
2007-04-16	40.05	40.76	39.94	40.66	255932
2007-04-17	40.62	40.92	40.50	40.82	183875
2007-04-18	40.67	41.07	40.64	40.95	213270
2007-04-19	40.89	41.44	40.48	41.32	296868
2007-04-20	41.48	41.49	41.13	41.36	348787
2007-04-23	41.29	41.46	40.92	41.11	192530
2007-04-24	41.02	41.24	40.67	40.67	330031
2007-04-25	40.85	41.49	40.77	41.25	372311
2007-04-26	41.34	41.45	40.94	40.99	353930
2007-04-27	41.00	41.11	40.79	40.82	503344
2007-04-30	39.49	40.47	39.07	39.79	1147065
2007-05-01	39.77	39.98	38.66	38.90	713100
2007-05-02	39.00	39.60	38.86	39.42	477560
2007-05-03	39.23	39.68	38.99	39.16	370194
2007-05-04	39.16	39.67	39.15	39.52	407962
2007-05-07	39.58	39.70	39.32	39.35	178355
2007-05-08	39.28	39.55	39.15	39.48	335977
2007-05-09	39.27	39.70	39.16	39.65	502480
2007-05-10	39.56	39.72	37.99	38.10	777080
2007-05-11	38.65	38.66	37.98	38.48	365592
2007-05-14	38.42	38.64	38.09	38.35	327145
2007-05-15	38.26	38.67	38.00	38.03	409108
2007-05-16	38.20	38.47	38.00	38.43	1069193
2007-05-17	38.25	38.62	38.07	38.26	273294
2007-05-18	38.31	38.38	38.06	38.22	313389
2007-05-21	38.23	38.92	38.07	38.88	400178
2007-05-22	38.91	39.74	38.89	39.71	557834
2007-05-23	39.70	40.08	39.58	39.66	391750
2007-05-24	39.73	40.19	39.15	39.71	718209
2007-05-25	39.77	40.17	39.66	39.95	329122
2007-05-29	40.10	40.20	39.80	40.12	445550
2007-05-30	40.07	40.07	39.38	39.78	419462
2007-05-31	39.83	40.20	39.73	40.11	338983
2007-06-01	40.24	40.51	40.09	40.25	161722
2007-06-04	40.24	40.69	40.24	40.66	261124
2007-06-05	40.62	40.71	40.35	40.49	202002
2007-06-06	40.35	41.40	40.21	41.21	581574
2007-06-07	41.16	41.22	40.02	40.04	331890
2007-06-08	40.01	40.25	39.84	40.13	465990
2007-06-11	40.25	40.40	39.74	39.97	371301
2007-06-12	39.89	40.17	39.44	39.45	376765
2007-06-13	39.65	39.80	39.41	39.75	402843
2007-06-14	39.64	40.62	39.62	40.31	301567
2007-06-15	40.53	40.71	40.15	40.21	251310
2007-06-18	40.38	40.61	40.04	40.18	320261
2007-06-19	40.06	40.17	39.81	39.85	1000955
2007-06-20	39.98	40.10	39.35	39.40	759072
2007-06-21	39.27	39.68	39.05	39.09	633375
2007-06-22	39.05	39.14	38.50	38.85	855678
2007-06-25	38.81	39.53	38.61	38.94	582588
2007-06-26	39.01	39.27	38.75	39.08	457191
2007-06-27	38.97	39.35	38.81	39.29	329944
2007-06-28	39.17	39.33	38.77	38.89	723588
2007-06-29	38.87	39.06	38.48	38.74	658360
2007-07-02	38.77	39.07	38.76	39.02	388207
2007-07-03	39.04	39.60	38.87	39.45	160032
2007-07-05	39.40	39.80	38.98	39.55	238167
2007-07-06	39.45	39.59	39.12	39.51	252789
2007-07-09	39.57	39.65	38.94	39.16	180024
2007-07-10	38.98	39.57	38.58	39.50	366112
2007-07-11	39.53	39.53	38.96	39.31	286267
2007-07-12	39.52	39.87	39.24	39.87	284372
2007-07-13	41.50	42.17	41.10	42.01	808915
2007-07-16	41.79	42.25	41.67	42.08	323612
2007-07-17	42.06	42.22	41.84	41.88	315092
2007-07-18	41.77	42.23	41.50	41.93	378132
2007-07-19	42.03	42.50	42.02	42.28	541474
2007-07-20	42.21	42.21	41.69	41.72	393391
2007-07-23	41.81	41.81	41.02	41.04	545749
2007-07-24	40.58	40.77	39.99	40.34	1177724
2007-07-25	34.20	37.37	32.93	36.58	4822244
2007-07-26	36.00	36.94	35.96	36.50	2058275
2007-07-27	36.50	36.79	36.00	36.33	1422424
2007-07-30	36.22	36.86	36.22	36.70	791572
2007-07-31	36.85	36.85	36.20	36.23	842418
2007-08-01	36.06	36.54	35.90	36.41	676514
2007-08-02	36.55	36.73	36.03	36.62	490062
2007-08-03	36.71	37.61	36.46	36.52	566342
2007-08-06	36.75	37.06	35.95	36.00	1163789
2007-08-07	35.90	36.22	35.76	36.00	994304
2007-08-08	36.28	36.77	36.00	36.17	1443690
2007-08-09	36.16	36.42	35.76	35.84	1329475
2007-08-10	35.96	36.46	34.50	35.74	1329514
2007-08-13	35.97	36.32	34.79	35.11	731807
2007-08-14	35.21	35.34	34.74	34.80	574467
2007-08-15	34.62	35.14	34.56	34.66	515545
2007-08-16	34.51	34.69	33.58	33.95	1062463
2007-08-17	34.42	35.32	34.34	35.27	616098
2007-08-20	35.26	35.67	34.74	34.86	428974
2007-08-21	34.62	35.12	34.62	35.00	571386
2007-08-22	35.23	35.50	34.83	35.42	381465
2007-08-23	35.25	35.53	34.89	34.91	265302
2007-08-24	34.80	35.41	34.80	35.39	233983
2007-08-27	35.41	35.60	35.04	35.17	237266
2007-08-28	35.00	35.37	34.50	34.55	366536
2007-08-29	34.64	35.73	34.52	35.71	288687
2007-08-30	35.39	36.51	35.39	36.31	317470
2007-08-31	36.80	36.80	36.04	36.30	217844
2007-09-04	36.26	37.04	36.26	36.80	227481
2007-09-05	36.48	37.03	36.46	36.75	362209
2007-09-06	36.77	37.24	36.48	36.84	257748
2007-09-07	36.44	36.85	36.12	36.81	362108
2007-09-10	36.90	36.99	36.02	36.03	373124
2007-09-11	36.11	36.18	35.42	36.07	337993
2007-09-12	36.11	36.87	35.91	35.99	252286
2007-09-13	36.19	36.26	35.45	36.01	259125
2007-09-14	35.80	36.15	35.43	35.78	337199
2007-09-17	35.75	36.32	35.46	35.54	258048
2007-09-18	35.79	35.96	35.05	35.90	528998
2007-09-19	35.99	37.01	35.99	36.81	458613
2007-09-20	37.47	37.47	36.34	36.65	475265
2007-09-21	36.92	36.94	36.15	36.25	418057
2007-09-24	36.30	36.30	35.38	35.49	297694
2007-09-25	35.35	35.62	35.25	35.56	299872
2007-09-26	35.70	36.17	35.65	35.96	410516
2007-09-27	36.00	36.92	36.00	36.76	272115
2007-09-28	36.71	36.77	35.98	36.49	210133
2007-10-01	36.50	37.18	36.35	36.95	193669
2007-10-02	35.61	36.07	34.73	34.77	859078
2007-10-03	34.69	34.82	34.37	34.62	600384
2007-10-04	34.63	34.63	33.29	33.33	658927
2007-10-05	33.37	34.07	33.33	34.00	438015
2007-10-08	33.87	34.22	32.93	33.24	424546
2007-10-09	33.42	33.96	33.25	33.59	465485
2007-10-10	33.60	34.33	33.43	34.17	554673
2007-10-11	34.26	34.32	33.36	33.52	394812
2007-10-12	33.49	33.93	33.40	33.57	496108
2007-10-15	33.68	34.04	33.52	33.98	552990
2007-10-16	33.85	34.32	33.75	34.17	928081
2007-10-17	34.18	34.68	34.16	34.62	412346
2007-10-18	34.56	34.89	34.38	34.45	447985
2007-10-19	34.41	34.71	33.81	33.92	451152
2007-10-22	33.23	38.75	33.23	37.35	2438026
2007-10-23	37.73	38.47	36.09	36.98	767317
2007-10-24	36.64	37.14	36.47	37.02	675897
2007-10-25	36.89	37.52	36.09	36.58	703903
2007-10-26	36.83	37.15	36.46	36.55	483199
2007-10-29	36.63	37.21	36.56	37.04	690949
2007-10-30	36.86	38.00	36.80	37.65	647150
2007-10-31	37.82	39.09	37.40	39.09	951583
2007-11-01	38.81	38.99	37.91	38.55	665655
2007-11-02	38.56	38.56	37.37	37.70	600144
2007-11-05	37.34	38.16	37.28	37.90	493714
2007-11-06	37.95	38.57	37.66	38.57	504496
2007-11-07	38.21	38.27	36.98	37.30	548789
2007-11-08	37.47	37.81	36.85	37.57	704025
2007-11-09	37.09	37.41	35.60	36.31	1090339
2007-11-12	36.18	37.93	36.11	37.23	612279
2007-11-13	37.41	38.62	37.16	38.39	503508
2007-11-14	38.62	38.80	37.28	37.55	436019
2007-11-15	37.20	37.78	37.00	37.15	617030
2007-11-16	37.20	37.28	36.70	37.17	354093
2007-11-19	36.90	37.39	36.82	36.90	397537
2007-11-20	36.75	37.20	36.42	36.94	529761
2007-11-21	36.62	37.00	36.39	36.61	418951
2007-11-23	36.84	37.10	36.42	36.79	109159
2007-11-26	36.74	37.32	36.71	36.72	319958
2007-11-27	36.64	38.17	36.64	37.38	644236
2007-11-28	37.61	38.24	37.41	37.97	336732
2007-11-29	37.88	38.80	37.53	38.74	440403
2007-11-30	38.99	38.99	38.07	38.57	447738
2007-12-03	38.43	38.44	37.35	37.40	527884
2007-12-04	37.44	37.93	37.16	37.67	510340
2007-12-05	38.01	38.01	37.23	37.54	393624
2007-12-06	37.63	37.82	37.23	37.75	661722
2007-12-07	37.65	37.79	37.13	37.39	446012
2007-12-10	37.42	37.42	36.66	36.98	559572
2007-12-11	36.92	37.32	35.89	35.90	552049
2007-12-12	36.14	36.20	34.91	35.19	1134284
2007-12-13	34.98	36.05	34.92	36.01	705654
2007-12-14	35.75	36.22	35.66	35.70	464622
2007-12-17	35.64	36.12	34.88	34.89	500907
2007-12-18	34.92	35.12	33.39	33.55	1003719
2007-12-19	33.54	34.24	33.30	34.06	916270
2007-12-20	34.24	34.86	34.06	34.79	758744
2007-12-21	35.60	35.75	34.50	34.64	1084421
2007-12-24	34.56	35.24	34.39	35.15	202487
2007-12-26	35.17	35.44	34.88	35.22	255423
2007-12-27	35.07	35.07	34.26	34.27	293196
2007-12-28	34.28	34.81	34.20	34.75	232777
2007-12-31	34.50	34.92	34.15	34.70	360837
2008-01-02	34.80	34.80	33.63	34.26	720148
2008-01-03	34.27	34.27	33.65	33.93	467592
2008-01-04	33.69	33.70	32.55	32.75	401380
2008-01-07	32.83	33.18	32.51	32.82	560049
2008-01-08	33.06	33.80	32.51	32.52	339107
2008-01-09	32.54	32.70	31.87	32.27	454166
2008-01-10	32.10	32.70	31.84	32.00	624842
2008-01-11	31.86	32.24	31.43	31.76	657727
2008-01-14	31.60	32.20	31.30	31.82	503491
2008-01-15	31.61	31.95	30.95	31.07	455382
2008-01-16	30.88	30.99	30.15	30.17	795956
2008-01-17	30.13	30.50	28.87	29.00	927506
2008-01-18	29.07	29.99	28.50	28.77	773683
2008-01-22	28.19	29.30	27.92	28.28	1254231
2008-01-23	27.68	29.79	27.50	29.47	753346
2008-01-24	29.60	30.00	29.23	29.41	722324
2008-01-25	29.66	30.37	29.51	30.03	566052
2008-01-28	29.89	30.30	29.45	30.30	498506
2008-01-29	30.15	30.40	29.85	30.35	318284
2008-01-30	29.75	31.02	29.75	30.89	544448
2008-01-31	30.51	31.01	30.16	30.71	455293
2008-02-01	30.73	31.94	30.41	31.89	485907
2008-02-04	31.86	31.86	30.87	31.04	269924
2008-02-05	30.75	31.50	30.73	31.03	385241
2008-02-06	31.13	31.46	30.49	30.80	398911
2008-02-07	30.68	31.20	29.75	29.98	570935
2008-02-08	29.90	30.42	29.80	29.95	559268
2008-02-11	29.86	30.30	29.62	30.18	664357
2008-02-12	30.40	30.49	29.99	30.15	318409
2008-02-13	30.43	30.85	30.22	30.50	709555
2008-02-14	30.57	30.59	30.14	30.14	305295
2008-02-15	29.98	30.16	29.89	30.00	438789
2008-02-19	30.18	30.46	29.65	29.84	589831
2008-02-20	29.66	30.13	29.63	30.00	698057
2008-02-21	30.10	30.10	29.33	29.39	369676
2008-02-22	29.59	29.59	28.97	29.38	623547
2008-02-25	33.36	33.42	32.05	33.07	2512193
2008-02-26	33.02	33.25	31.56	32.58	1488217
2008-02-27	32.38	33.49	32.21	33.38	667586
2008-02-28	33.04	33.40	32.66	33.35	614420
2008-02-29	33.01	33.72	32.75	33.32	786575
2008-03-03	33.06	33.60	32.76	33.12	1017060
2008-03-04	33.66	33.76	32.22	32.60	569518
2008-03-05	32.71	33.30	32.63	32.90	616476
2008-03-06	32.87	33.13	32.51	32.51	674038
2008-03-07	32.03	32.96	32.03	32.64	705346
2008-03-10	32.37	32.64	32.18	32.18	560467
2008-03-11	32.50	33.12	32.50	33.12	668282
2008-03-12	33.12	33.81	32.94	33.49	511131
2008-03-13	33.11	33.72	33.07	33.56	635832
2008-03-14	33.77	33.82	32.88	33.29	518449
2008-03-17	32.59	32.94	31.75	32.43	540902
2008-03-18	32.98	33.74	32.63	33.74	501161
2008-03-19	33.69	33.85	33.21	33.22	454888
2008-03-20	33.30	33.71	33.00	33.65	408840
2008-03-24	33.78	34.49	33.07	34.05	439586
2008-03-25	33.91	34.15	33.37	33.91	258102
2008-03-26	33.70	33.89	33.00	33.28	263026
2008-03-27	33.38	33.44	32.86	32.91	329341
2008-03-28	33.02	33.36	32.88	32.92	392324
2008-03-31	33.03	33.64	32.80	33.32	336531
2008-04-01	33.56	34.65	33.49	34.53	633732
2008-04-02	34.46	34.72	33.65	33.97	723378
2008-04-03	33.67	34.09	33.51	33.99	422744
2008-04-04	34.00	34.20	33.60	34.00	400196
2008-04-07	33.75	33.75	33.02	33.22	377711
2008-04-08	33.06	33.40	33.06	33.33	504627
2008-04-09	33.31	33.49	32.74	32.86	407248
2008-04-10	32.93	33.41	32.67	33.12	358808
2008-04-11	32.72	33.40	32.72	32.97	398759
2008-04-14	32.90	33.16	32.66	32.89	317635
2008-04-15	33.14	33.20	32.84	33.04	334678
2008-04-16	33.22	34.09	33.22	34.04	674884
2008-04-17	33.98	34.18	33.51	33.70	356910
2008-04-18	34.17	34.67	33.97	34.34	455221
2008-04-21	34.10	34.36	33.63	34.06	361240
2008-04-22	33.43	34.09	33.00	33.34	478109
2008-04-23	34.18	35.99	34.06	35.34	999377
2008-04-24	35.46	36.73	35.10	36.49	746230
2008-04-25	36.66	36.71	35.86	36.45	473094
2008-04-28	36.62	36.69	36.00	36.06	262029
2008-04-29	35.93	36.46	35.93	36.43	380574
2008-04-30	36.30	37.10	36.30	36.75	542567
2008-05-01	36.76	37.67	36.37	37.67	398844
2008-05-02	37.78	38.00	37.27	37.49	280941
2008-05-05	37.32	37.42	36.63	37.09	313447
2008-05-06	36.96	37.28	36.79	36.98	302396
2008-05-07	36.96	37.57	36.71	36.78	311569
2008-05-08	36.85	37.94	36.74	37.69	357871
2008-05-09	37.37	37.50	36.95	37.10	252611
2008-05-12	37.08	37.53	37.00	37.19	248901
2008-05-13	37.19	37.89	36.93	37.87	274711
2008-05-14	38.04	38.11	37.48	37.57	231214
2008-05-15	37.38	37.70	37.17	37.63	317053
2008-05-16	37.85	38.03	37.04	37.83	258063
2008-05-19	37.92	38.47	37.63	37.99	460236
2008-05-20	37.94	38.21	37.17	37.39	243165
2008-05-21	37.47	37.69	36.66	36.91	284303
2008-05-22	36.92	37.71	36.92	37.20	169438
2008-05-23	37.15	37.15	36.50	36.68	165293
2008-05-27	36.69	37.58	36.60	37.55	270147
2008-05-28	37.56	37.56	36.62	37.19	331156
2008-05-29	37.20	37.72	36.82	37.51	210044
2008-05-30	37.50	37.64	36.88	37.60	409138
2008-06-02	37.58	37.58	36.64	36.96	289614
2008-06-03	36.99	37.38	36.61	36.99	443323
2008-06-04	36.93	37.24	36.66	37.12	357393
2008-06-05	37.34	37.99	37.23	37.95	632774
2008-06-06	37.65	37.80	36.85	36.85	352122
2008-06-09	36.86	37.00	36.24	36.54	284184
2008-06-10	36.39	36.64	36.06	36.23	281224
2008-06-11	36.28	36.28	35.39	35.39	311166
2008-06-12	35.65	36.07	35.33	35.40	276159
2008-06-13	35.58	35.64	35.32	35.44	385683
2008-06-16	35.39	35.99	35.36	35.75	487356
2008-06-17	35.93	36.45	35.63	36.43	382000
2008-06-18	36.18	37.01	36.18	36.47	405322
2008-06-19	36.43	36.96	35.90	36.38	343630
2008-06-20	36.26	36.27	35.24	35.27	600909
2008-06-23	35.37	36.06	35.00	35.08	278478
2008-06-24	34.84	35.43	34.50	34.82	341656
2008-06-25	34.82	35.83	34.82	35.46	264294
2008-06-26	35.15	35.48	33.95	33.96	373235
2008-06-27	33.96	34.14	32.99	33.17	695581
2008-06-30	33.22	33.40	32.58	32.64	371194
2008-07-01	32.50	32.62	31.51	32.23	687615
2008-07-02	34.12	34.13	32.97	33.29	874944
2008-07-03	33.25	33.25	32.36	32.37	303536
2008-07-07	32.48	33.23	32.13	32.52	341369
2008-07-08	32.43	32.56	32.09	32.53	420803
2008-07-09	32.53	32.59	31.89	32.07	390502
2008-07-10	31.90	32.01	30.95	31.08	580607
2008-07-11	30.90	31.33	30.25	30.99	757651
2008-07-14	31.13	32.24	30.53	31.81	1032040
2008-07-15	31.69	32.16	30.85	31.51	555188
2008-07-16	31.61	32.18	30.73	31.93	471387
2008-07-17	31.97	32.26	31.40	32.22	329120
2008-07-18	31.96	32.05	31.45	31.71	265989
2008-07-21	31.93	31.94	31.30	31.86	265040
2008-07-22	31.50	32.43	31.30	32.36	497675
2008-07-23	32.56	33.40	32.27	32.83	609804
2008-07-24	29.22	31.44	29.16	30.02	1995559
2008-07-25	30.02	30.46	29.78	30.08	1079035
2008-07-28	30.00	30.22	29.34	29.44	1051785
2008-07-29	29.43	30.48	29.18	30.23	967954
2008-07-30	30.27	30.75	29.85	30.11	611538
2008-07-31	29.87	31.26	29.68	30.81	800823
2008-08-01	30.77	30.81	30.18	30.20	574016
2008-08-04	30.15	30.15	28.98	29.40	754033
2008-08-05	29.64	30.68	29.57	30.58	682856
2008-08-06	30.45	30.83	30.24	30.68	583413
2008-08-07	30.59	31.03	30.27	30.66	478611
2008-08-08	30.72	32.37	30.72	32.15	612968
2008-08-11	32.01	33.14	31.88	32.55	364021
2008-08-12	32.39	32.72	32.01	32.41	468666
2008-08-13	32.29	32.74	32.00	32.73	437564
2008-08-14	32.57	33.04	32.51	32.84	288680
2008-08-15	33.04	33.55	32.92	33.14	428852
2008-08-18	33.09	33.40	32.48	32.75	359069
2008-08-19	32.61	32.87	32.04	32.14	240341
2008-08-20	32.21	32.68	31.92	32.24	327095
2008-08-21	31.99	32.22	31.66	32.06	351029
2008-08-22	32.22	32.37	31.87	32.08	244635
2008-08-25	31.91	31.97	31.22	31.50	322921
2008-08-26	31.45	31.83	31.19	31.45	432925
2008-08-27	31.56	31.87	31.19	31.53	274552
2008-08-28	31.69	32.11	31.52	31.96	259426
2008-08-29	31.80	31.90	31.14	31.22	243321
2008-09-02	31.68	32.04	30.99	31.10	272787
2008-09-03	31.05	31.17	30.81	30.97	310782
2008-09-04	30.85	31.06	30.05	30.27	315573
2008-09-05	30.05	30.30	29.97	30.13	232911
2008-09-08	30.44	31.29	30.28	30.93	259475
2008-09-09	30.95	31.09	29.86	29.86	582001
2008-09-10	30.00	30.35	29.54	29.78	463488
2008-09-11	29.50	29.58	28.96	29.50	251544
2008-09-12	29.32	29.67	28.96	29.16	327873
2008-09-15	28.54	29.11	28.25	28.58	352125
2008-09-16	28.75	29.50	28.27	29.48	511887
2008-09-17	29.10	29.63	28.55	28.55	930183
2008-09-18	28.58	30.22	28.48	30.08	855219
2008-09-19	30.70	31.47	30.21	30.90	834312
2008-09-22	30.78	31.22	29.82	29.90	336713
2008-09-23	29.86	30.69	29.69	29.77	396660
2008-09-24	29.87	29.93	29.15	29.38	629163
2008-09-25	29.58	29.81	29.16	29.43	294932
2008-09-26	28.98	29.14	28.82	28.99	428448
2008-09-29	28.72	28.99	26.82	27.19	582227
2008-09-30	27.42	27.85	26.21	27.85	1040428
2008-10-01	27.27	28.14	27.18	27.67	472267
2008-10-02	27.50	27.81	26.72	26.94	583395
2008-10-03	27.21	27.21	24.95	25.27	740343
2008-10-06	24.81	25.26	23.14	24.15	847630
2008-10-07	24.10	24.82	23.02	23.04	698612
2008-10-08	22.75	22.84	21.51	21.97	704765
2008-10-09	22.10	22.14	20.45	20.69	685310
2008-10-10	19.91	20.57	18.47	19.52	1979399
2008-10-13	19.87	21.44	19.87	21.22	722514
2008-10-14	21.69	22.07	20.28	20.68	631268
2008-10-15	20.25	20.31	19.14	19.35	623895
2008-10-16	19.20	19.93	18.02	19.24	624976
2008-10-17	18.66	20.31	18.55	19.75	596590
2008-10-20	19.98	20.82	19.56	20.75	341508
2008-10-21	20.43	20.82	20.06	20.17	485574
2008-10-22	19.75	20.03	18.68	19.04	531048
2008-10-23	19.16	19.16	17.35	18.01	878160
2008-10-24	17.29	18.11	17.03	17.55	504767
2008-10-27	17.33	17.43	16.84	16.88	544335
2008-10-28	17.25	17.71	16.56	17.64	1075661
2008-10-29	17.95	19.18	17.65	18.04	904962
2008-10-30	18.70	20.27	18.39	20.26	664706
2008-10-31	20.33	20.45	19.96	20.24	465400
2008-11-03	20.29	20.62	20.08	20.19	326398
2008-11-04	20.57	20.94	20.05	20.73	377304
2008-11-05	20.45	20.53	19.65	19.66	353240
2008-11-06	19.58	19.91	18.64	18.69	508515
2008-11-07	18.81	19.32	18.70	19.08	270206
2008-11-10	19.48	19.80	19.00	19.15	308357
2008-11-11	18.80	19.91	18.51	18.65	309100
2008-11-12	18.48	18.72	18.18	18.31	499662
2008-11-13	18.39	19.71	17.88	19.71	760537
2008-11-14	19.42	19.85	18.90	19.13	685106
2008-11-17	19.09	19.77	18.96	19.30	596674
2008-11-18	19.40	19.69	18.78	19.47	424896
2008-11-19	19.46	20.07	18.25	18.30	376270
2008-11-20	18.05	18.29	16.51	16.61	631590
2008-11-21	16.94	17.38	16.18	17.36	395562
2008-11-24	17.19	19.38	17.01	19.13	737472
2008-11-25	19.28	19.66	18.41	19.55	578654
2008-11-26	19.05	20.78	18.86	20.65	371569
2008-11-28	20.46	21.23	20.46	21.16	148931
2008-12-01	20.69	21.10	18.97	18.98	540786
2008-12-02	19.37	19.91	19.14	19.59	476430
2008-12-03	19.18	19.68	18.84	19.50	735458
2008-12-04	19.13	19.53	17.84	18.11	738644
2008-12-05	17.97	18.55	17.64	18.51	831698
2008-12-08	18.97	19.95	18.56	19.69	807878
2008-12-09	19.99	20.44	19.40	19.93	433448
2008-12-10	20.07	20.60	19.75	20.09	273866
2008-12-11	19.89	20.60	19.29	19.57	506539
2008-12-12	19.05	19.71	18.83	19.57	365193
2008-12-15	19.53	19.76	19.06	19.48	404951
2008-12-16	19.60	20.01	19.22	19.80	613518
2008-12-17	19.48	20.06	19.48	19.92	436755
2008-12-18	19.85	20.02	19.02	19.43	555393
2008-12-19	19.05	19.82	19.01	19.56	1076319
2008-12-22	19.64	19.70	18.30	18.69	648632
2008-12-23	18.85	19.34	18.53	18.84	370526
2008-12-24	18.91	18.93	18.59	18.93	94084
2008-12-26	19.04	19.32	18.81	19.17	122060
2008-12-29	19.16	19.27	18.62	18.94	168303
2008-12-30	18.99	19.83	18.97	19.83	287119
2008-12-31	19.77	20.42	19.59	20.26	599353
2009-01-02	20.26	21.17	19.85	21.03	559585
2009-01-05	20.87	20.87	20.50	20.74	383100
2009-01-06	20.95	21.47	20.30	21.26	298488
2009-01-07	21.01	21.70	20.84	21.28	356803
2009-01-08	21.14	21.66	20.27	20.63	511055
2009-01-09	20.50	20.53	19.38	19.44	578653
2009-01-12	19.45	19.49	18.49	18.81	628320
2009-01-13	18.68	18.73	18.24	18.49	345255
2009-01-14	18.33	18.81	17.78	18.19	501110
2009-01-15	18.22	18.50	17.64	18.35	551225
2009-01-16	18.71	18.95	18.12	18.52	322380
2009-01-20	18.25	18.58	17.53	17.55	549647
2009-01-21	17.76	18.27	17.58	17.98	548027
2009-01-22	17.68	17.69	16.92	17.02	1253374
2009-01-23	17.43	17.79	16.66	17.34	544342
2009-01-26	17.37	17.77	17.10	17.33	329921
2009-01-27	17.38	17.95	17.38	17.80	203015
2009-01-28	17.99	18.15	17.76	18.00	402548
2009-01-29	17.80	17.80	17.17	17.37	376120
2009-01-30	17.40	17.47	16.80	16.83	386353
2009-02-02	16.80	17.20	16.70	17.10	371344
2009-02-03	17.19	17.46	16.85	17.41	291610
2009-02-04	17.37	17.92	17.31	17.42	454960
2009-02-05	17.25	17.63	16.90	17.41	361253
2009-02-06	17.37	18.93	17.27	18.71	640652
2009-02-09	18.64	18.64	18.12	18.35	390488
2009-02-10	18.19	18.51	17.66	17.75	544709
2009-02-11	17.79	18.32	17.49	17.66	291995
2009-02-12	17.49	17.55	16.88	17.30	542530
2009-02-13	17.19	17.75	17.10	17.19	625721
2009-02-17	16.00	17.64	16.00	17.25	959088
2009-02-18	17.28	17.78	17.05	17.53	608155
2009-02-19	17.05	17.71	17.03	17.57	864664
2009-02-20	17.21	17.49	16.80	17.03	927554
2009-02-23	17.21	17.30	16.65	16.95	1021108
2009-02-24	17.02	17.66	16.81	17.48	826850
2009-02-25	17.46	17.70	17.04	17.41	592333
2009-02-26	17.41	17.83	17.10	17.11	935578
2009-02-27	16.77	17.86	16.59	17.57	809942
2009-03-02	17.16	17.59	17.02	17.14	1318480
2009-03-03	17.44	17.77	17.19	17.48	979729
2009-03-04	17.67	18.01	17.41	17.65	856219
2009-03-05	17.59	17.68	17.33	17.39	813914
2009-03-06	17.64	17.75	16.40	16.69	1121999
2009-03-09	16.58	17.11	16.44	16.45	512531
2009-03-10	16.73	17.22	16.44	17.12	781472
2009-03-11	17.15	17.66	16.98	17.51	422840
2009-03-12	17.43	18.30	17.17	18.23	301943
2009-03-13	18.30	18.57	17.98	18.47	357391
2009-03-16	18.62	18.75	18.25	18.30	363495
2009-03-17	18.34	18.83	18.00	18.83	310504
2009-03-18	18.72	19.27	18.38	19.21	791454
2009-03-19	19.24	19.60	19.03	19.39	502207
2009-03-20	19.45	19.70	18.79	18.96	659296
2009-03-23	19.36	20.73	19.36	20.67	463959
2009-03-24	20.44	20.68	20.19	20.34	304256
2009-03-25	20.44	20.53	19.39	19.93	580181
2009-03-26	20.20	20.40	19.62	19.99	863837
2009-03-27	19.76	20.02	19.48	19.66	395480
2009-03-30	19.31	19.31	18.58	18.77	285812
2009-03-31	18.90	19.42	18.83	19.02	297179
2009-04-01	18.68	19.29	18.38	19.26	368770
2009-04-02	19.57	20.06	19.57	19.82	434815
2009-04-03	19.87	20.15	19.66	20.13	295236
2009-04-06	19.90	20.12	19.57	19.99	435962
2009-04-07	19.66	19.85	19.13	19.38	294351
2009-04-08	19.50	19.55	18.62	18.89	563746
2009-04-09	19.32	19.96	19.25	19.95	452158
2009-04-13	19.70	19.72	18.94	19.20	314452
2009-04-14	19.00	19.40	18.96	19.06	274512
2009-04-15	18.99	19.33	18.76	19.03	286686
2009-04-16	19.13	19.94	18.93	19.84	597392
2009-04-17	19.83	20.01	19.53	19.88	353557
2009-04-20	19.49	19.78	18.91	19.05	207855
2009-04-21	19.07	19.94	18.97	19.82	277542
2009-04-22	19.50	20.45	19.50	20.11	310548
2009-04-23	20.10	20.50	19.39	19.82	203041
2009-04-24	19.94	20.38	19.88	20.21	218484
2009-04-27	19.98	20.60	19.79	20.26	176600
2009-04-28	20.12	20.92	20.05	20.67	163746
2009-04-29	20.77	21.57	20.62	21.20	230088
2009-04-30	21.34	21.81	21.20	21.25	231742
2009-05-01	21.20	21.34	20.70	21.30	345177
2009-05-04	21.51	21.51	20.86	21.28	467234
2009-05-05	20.65	20.74	19.78	20.44	739577
2009-05-06	19.82	20.14	19.20	19.98	557240
2009-05-07	20.10	20.28	19.33	19.56	367182
2009-05-08	19.84	20.33	19.76	20.33	340266
2009-05-11	20.02	20.44	19.60	19.69	302741
2009-05-12	19.73	19.80	19.08	19.20	348198
2009-05-13	19.06	19.24	18.70	18.99	326108
2009-05-14	19.10	19.71	18.61	19.53	402262
2009-05-15	19.39	19.59	19.08	19.49	325410
2009-05-18	19.26	19.95	19.26	19.93	279421
2009-05-19	19.96	20.78	19.79	20.61	515510
2009-05-20	20.70	21.51	20.29	21.23	771187
2009-05-21	20.93	21.26	20.48	21.09	661766
2009-05-22	21.26	21.74	21.23	21.28	426904
2009-05-26	21.19	22.48	21.19	22.09	602529
2009-05-27	21.94	22.46	21.59	21.69	283002
2009-05-28	21.91	22.17	21.27	21.66	321531
2009-05-29	21.66	21.87	21.21	21.83	331938
2009-06-01	22.04	22.62	21.83	22.47	269815
2009-06-02	22.25	22.83	22.25	22.62	281344
2009-06-03	22.47	22.66	21.87	22.24	200595
2009-06-04	22.30	22.66	21.89	22.64	168888
2009-06-05	22.75	23.04	22.66	22.87	205052
2009-06-08	22.58	22.59	21.84	22.34	286356
2009-06-09	22.41	22.65	21.96	22.20	341552
2009-06-10	22.28	22.39	21.93	22.32	250975
2009-06-11	22.39	23.24	22.39	23.03	257477
2009-06-12	22.97	23.13	22.84	23.10	391302
2009-06-15	22.92	23.10	22.78	23.06	327552
2009-06-16	23.10	23.34	22.97	22.97	423641
2009-06-17	22.90	23.32	22.71	23.01	304736
2009-06-18	23.14	23.36	22.93	23.01	205749
2009-06-19	23.21	23.22	22.74	23.04	562363
2009-06-22	22.75	23.24	22.74	23.01	400240
2009-06-23	23.05	23.22	22.22	22.53	637258
2009-06-24	22.61	23.21	22.61	22.97	268898
2009-06-25	22.85	22.97	22.47	22.94	346248
2009-06-26	22.76	23.20	22.41	22.92	379316
2009-06-29	23.67	23.96	23.36	23.62	482747
2009-06-30	23.82	23.98	23.37	23.66	325887
2009-07-01	23.76	24.55	23.46	24.30	401468
2009-07-02	23.89	23.89	23.45	23.67	249529
2009-07-06	23.61	23.90	23.32	23.65	471526
2009-07-07	23.74	23.86	23.19	23.22	265673
2009-07-08	21.77	22.20	21.00	21.70	955505
2009-07-09	22.00	22.27	21.28	21.49	413945
2009-07-10	21.41	21.54	21.12	21.41	154079
2009-07-13	21.44	21.67	20.98	21.50	405284
2009-07-14	21.55	21.85	21.47	21.84	239825
2009-07-15	22.00	22.45	21.87	22.45	302508
2009-07-16	22.46	23.31	22.30	23.29	346035
2009-07-17	23.24	23.44	22.93	23.40	430390
2009-07-20	23.43	24.28	23.35	24.19	368390
2009-07-21	24.33	24.52	24.26	24.39	547377
2009-07-22	24.42	25.21	24.17	24.81	317385
2009-07-23	24.81	25.43	24.63	24.96	306760
2009-07-24	24.88	25.22	24.74	25.00	172580
2009-07-27	24.89	25.13	24.70	25.13	169429
2009-07-28	24.91	25.43	24.84	25.38	185934
2009-07-29	25.21	25.32	24.96	25.16	286205
2009-07-30	25.29	25.41	24.78	24.80	242367
2009-07-31	24.85	24.96	24.42	24.44	385680
2009-08-03	24.68	24.68	24.18	24.46	391638
2009-08-04	22.90	24.11	22.51	24.06	981952
2009-08-05	24.02	24.46	23.35	24.37	521854
2009-08-06	23.32	24.36	23.30	24.07	482011
2009-08-07	24.29	24.67	24.15	24.48	183861
2009-08-10	24.26	24.78	24.22	24.37	225796
2009-08-11	24.21	24.54	23.96	24.16	196659
2009-08-12	24.31	25.12	24.10	24.86	186424
2009-08-13	24.89	24.96	24.43	24.92	144015
2009-08-14	24.81	24.95	24.37	24.66	142201
2009-08-17	24.44	24.65	23.78	23.91	167052
2009-08-18	23.89	24.08	23.63	24.00	193984
2009-08-19	23.82	24.60	23.52	24.57	162794
2009-08-20	24.46	24.65	24.33	24.50	104501
2009-08-21	24.63	25.16	24.43	24.96	150563
2009-08-24	24.98	25.34	24.97	25.17	136321
2009-08-25	25.25	25.43	25.02	25.18	97226
2009-08-26	25.23	25.34	25.00	25.25	79036
2009-08-27	25.10	25.41	24.66	25.36	78421
2009-08-28	25.39	25.54	24.99	25.31	128091
2009-08-31	25.18	25.30	24.97	24.99	212045
2009-09-01	24.86	25.84	24.75	24.95	363345
2009-09-02	24.84	25.54	24.68	24.98	141536
2009-09-03	25.17	25.27	24.76	25.27	186502
2009-09-04	25.32	25.64	25.00	25.62	170963
2009-09-08	25.81	26.17	25.75	25.92	136046
2009-09-09	25.88	26.29	25.84	26.18	91998
2009-09-10	26.09	26.66	25.96	26.54	127833
2009-09-11	26.48	26.72	26.28	26.45	115590
2009-09-14	26.29	26.88	26.17	26.69	108641
2009-09-15	26.75	26.98	26.59	26.80	120122
2009-09-16	26.87	27.23	26.74	27.21	115964
2009-09-17	27.20	27.67	27.00	27.62	311123
2009-09-18	27.67	27.67	26.98	27.01	307253
2009-09-21	26.85	27.30	26.62	27.16	213071
2009-09-22	27.32	27.32	26.69	26.69	133783
2009-09-23	26.82	27.04	26.62	26.70	229812
2009-09-24	26.82	27.07	26.41	26.70	266539
2009-09-25	26.75	26.77	26.42	26.43	164034
2009-09-28	26.45	26.69	26.25	26.44	147603
2009-09-29	26.39	26.46	25.82	26.04	185566
2009-09-30	26.14	26.23	25.35	25.93	170636
2009-10-01	25.91	25.91	25.32	25.40	502959
2009-10-02	25.33	25.68	25.05	25.11	177588
2009-10-05	25.18	25.60	24.94	25.57	266117
2009-10-06	25.61	26.07	25.30	25.88	208572
2009-10-07	25.90	25.90	25.37	25.53	197181
2009-10-08	25.71	26.24	25.71	25.98	658014
2009-10-09	25.92	26.20	25.88	26.11	362651
2009-10-12	25.98	26.59	25.82	25.99	402931
2009-10-13	26.00	26.07	25.77	25.87	168265
2009-10-14	26.04	26.30	25.91	26.16	446222
2009-10-15	26.08	26.15	25.87	26.10	253111
2009-10-16	26.05	26.29	25.81	26.01	291142
2009-10-19	26.12	26.15	25.73	25.77	271664
2009-10-20	25.88	25.88	25.42	25.73	141657
2009-10-21	25.63	25.84	25.49	25.50	313066
2009-10-22	25.55	25.81	25.46	25.63	254034
2009-10-23	25.63	25.79	25.29	25.43	203556
2009-10-26	25.55	25.78	25.19	25.47	204426
2009-10-27	25.46	25.72	25.20	25.39	212442
2009-10-28	25.46	25.63	25.16	25.23	381677
2009-10-29	25.41	25.54	25.10	25.26	146595
2009-10-30	25.16	25.42	24.94	25.00	432318
2009-11-02	25.07	25.18	24.92	25.17	328140
2009-11-03	25.11	25.29	24.96	25.05	629025
2009-11-04	24.62	25.65	23.76	25.39	1146465
2009-11-05	25.53	26.10	25.53	26.06	305032
2009-11-06	25.96	26.36	25.96	26.10	189731
2009-11-09	25.92	26.40	25.91	26.34	228951
2009-11-10	26.30	26.73	26.30	26.68	226408
2009-11-11	26.78	27.13	26.50	27.11	183911
2009-11-12	27.22	27.40	26.85	26.86	212176
2009-11-13	27.03	27.31	26.71	27.09	190556
2009-11-16	27.25	28.00	27.23	27.85	171381
2009-11-17	27.79	28.33	27.72	27.90	196548
2009-11-18	27.98	27.98	27.48	27.54	103553
2009-11-19	27.33	27.46	27.00	27.24	147351
2009-11-20	27.00	27.34	27.00	27.31	147324
2009-11-23	27.51	27.77	27.41	27.52	114772
2009-11-24	27.50	27.58	27.25	27.43	113108
2009-11-25	27.54	27.59	27.25	27.49	108290
2009-11-27	27.04	27.29	26.79	27.02	91793
2009-11-30	26.95	26.95	26.33	26.61	265410
2009-12-01	26.69	27.52	26.66	27.50	315000
2009-12-02	27.39	27.79	27.22	27.33	182508
2009-12-03	27.32	27.61	27.14	27.18	127107
2009-12-04	27.43	27.90	27.25	27.81	176361
2009-12-07	27.67	28.06	27.57	27.80	89200
2009-12-08	27.68	27.73	27.09	27.66	174473
2009-12-09	27.55	27.59	27.13	27.33	97884
2009-12-10	27.31	27.31	26.88	27.07	173562
2009-12-11	27.22	27.34	26.73	26.73	232696
2009-12-14	26.80	27.29	26.71	27.25	130323
2009-12-15	27.10	27.80	27.08	27.76	178667
2009-12-16	27.79	27.95	27.43	27.43	192183
2009-12-17	27.17	27.47	27.02	27.28	148302
2009-12-18	27.41	27.53	27.10	27.23	556465
2009-12-21	27.45	27.93	27.40	27.68	111612
2009-12-22	27.77	28.26	27.65	28.04	186998
2009-12-23	28.05	28.55	27.91	28.32	116064
2009-12-24	28.29	28.57	28.05	28.54	43374
2009-12-28	28.55	28.68	27.91	28.09	125907
2009-12-29	28.19	28.41	27.91	28.38	132815
2009-12-30	28.21	28.44	28.08	28.39	109548
2009-12-31	28.32	28.87	28.22	28.35	184740
2010-01-04	28.47	28.70	28.07	28.67	168721
2010-01-05	28.55	29.37	28.54	28.62	168748
2010-01-06	27.41	28.49	27.32	28.40	385240
2010-01-07	28.23	28.30	27.61	27.69	183573
2010-01-08	27.58	27.61	27.28	27.60	266453
2010-01-11	27.64	27.84	27.29	27.69	112964
2010-01-12	27.53	27.87	27.33	27.66	120332
2010-01-13	27.66	28.08	27.47	28.05	155875
2010-01-14	28.04	28.31	27.86	28.13	118922
2010-01-15	28.04	28.09	27.80	27.91	107194
2010-01-19	27.86	28.47	27.86	28.47	105599
2010-01-20	28.21	28.32	28.00	28.24	149680
2010-01-21	28.31	28.77	28.08	28.32	142182
2010-01-22	28.24	28.42	27.31	27.45	309911
2010-01-25	27.70	27.95	27.33	27.53	280407
2010-01-26	27.57	27.62	27.33	27.37	117789
2010-01-27	27.35	27.56	26.96	26.97	224038
2010-01-28	26.93	26.93	26.43	26.72	163449
2010-01-29	26.77	27.04	26.10	26.10	358033
2010-02-01	26.20	26.78	26.13	26.74	205943
2010-02-02	26.70	27.28	26.64	27.11	183757
2010-02-03	27.07	27.30	26.91	26.92	161907
2010-02-04	26.77	27.01	26.42	26.42	126328
2010-02-05	26.38	27.19	26.30	26.97	318780
2010-02-08	26.94	27.39	26.54	27.34	581215
2010-02-09	27.02	28.15	26.61	28.08	824158
2010-02-10	28.80	28.81	28.05	28.68	519238
2010-02-11	28.75	29.58	28.67	29.28	580803
2010-02-12	29.21	29.36	28.80	29.33	431273
2010-02-16	29.54	29.55	29.28	29.53	260135
2010-02-17	29.51	29.77	29.26	29.66	254474
2010-02-18	29.74	29.85	29.56	29.73	203278
2010-02-19	29.73	29.89	29.66	29.80	119017
2010-02-22	29.78	29.81	29.46	29.51	121891
2010-02-23	29.44	29.50	28.98	29.06	153309
2010-02-24	29.06	29.26	28.82	29.09	77024
2010-02-25	28.68	29.04	28.62	29.00	136884
2010-02-26	29.04	29.04	28.43	28.57	167725
2010-03-01	28.56	29.56	28.56	29.49	165309
2010-03-02	29.48	29.73	29.34	29.62	196071
2010-03-03	29.70	29.85	29.44	29.51	321097
2010-03-04	29.62	29.62	28.84	28.89	386347
2010-03-05	29.07	29.50	28.88	28.98	403943
2010-03-08	28.90	29.28	28.87	29.06	217392
2010-03-09	28.77	29.18	28.45	29.09	239677
2010-03-10	28.98	29.26	28.75	29.10	364153
2010-03-11	29.05	29.34	28.90	29.31	379205
2010-03-12	29.28	29.79	29.02	29.79	217175
2010-03-15	29.70	30.72	29.61	30.08	556747
2010-03-16	30.06	30.21	29.89	30.02	186828
2010-03-17	30.14	30.33	30.00	30.15	160395
2010-03-18	30.25	30.39	30.05	30.15	134124
2010-03-19	30.08	30.32	29.44	29.68	312625
2010-03-22	29.47	30.26	29.40	30.13	119930
2010-03-23	30.07	30.07	29.67	29.95	183418
2010-03-24	29.75	29.80	29.33	29.41	123077
2010-03-25	29.66	29.71	29.03	29.03	178793
2010-03-26	29.16	29.35	28.78	29.32	163680
2010-03-29	29.48	29.63	29.12	29.43	126345
2010-03-30	29.35	29.84	29.14	29.58	109465
2010-03-31	29.58	30.06	29.43	29.60	175375
2010-04-01	29.80	30.22	29.69	29.93	130198
2010-04-05	29.94	30.52	29.68	30.46	98259
2010-04-06	30.24	30.77	30.00	30.62	70988
2010-04-07	30.50	30.62	30.03	30.23	170972
2010-04-08	30.04	30.04	28.50	29.31	566982
2010-04-09	29.31	29.43	28.96	29.42	328893
2010-04-12	29.49	29.61	29.31	29.61	120968
2010-04-13	29.54	29.60	29.32	29.56	91661
2010-04-14	29.76	30.47	29.76	30.23	172021
2010-04-15	30.11	30.48	29.85	30.38	147366
2010-04-16	30.20	30.93	30.10	30.80	262971
2010-04-19	30.78	30.96	29.96	30.47	244587
2010-04-20	30.53	31.00	30.31	30.61	166438
2010-04-21	30.54	30.83	30.31	30.50	95945
2010-04-22	30.22	30.64	29.97	30.56	124474
2010-04-23	30.43	30.49	29.85	30.36	213629
2010-04-26	30.33	30.88	30.18	30.69	150954
2010-04-27	30.50	30.77	29.98	30.01	119561
2010-04-28	30.08	30.26	29.85	29.87	148131
2010-04-29	30.04	30.47	29.83	30.32	175626
2010-04-30	30.39	30.45	28.92	29.05	336928
2010-05-03	29.23	29.38	28.55	28.66	497797
2010-05-04	30.04	30.56	28.18	29.01	1263125
2010-05-05	29.12	30.10	28.41	28.93	542107
2010-05-06	28.80	29.13	24.84	27.82	307477
2010-05-07	27.39	27.80	26.67	26.99	288369
2010-05-10	27.55	28.53	27.55	28.33	187547
2010-05-11	28.07	29.20	28.07	28.57	259425
2010-05-12	28.70	29.51	28.66	29.30	227309
2010-05-13	29.17	29.80	29.04	29.17	185246
2010-05-14	29.00	29.11	28.29	28.41	402727
2010-05-17	28.60	29.02	27.88	28.50	411396
2010-05-18	28.61	29.02	28.34	28.46	330394
2010-05-19	28.31	28.89	27.95	28.13	238418
2010-05-20	27.55	27.58	26.80	26.80	181768
2010-05-21	26.65	27.25	26.26	26.80	287541
2010-05-24	26.67	27.02	26.41	26.53	302768
2010-05-25	26.20	26.63	25.64	26.51	344905
2010-05-26	26.52	27.22	26.51	26.88	344443
2010-05-27	27.36	27.97	27.35	27.88	213711
2010-05-28	27.75	28.00	27.32	27.50	172595
2010-06-01	27.43	27.80	26.96	26.97	225813
2010-06-02	27.01	27.32	26.74	27.16	225844
2010-06-03	27.11	28.16	27.01	28.08	331258
2010-06-04	27.57	28.03	26.83	26.96	257028
2010-06-07	27.00	27.04	26.11	26.17	173021
2010-06-08	26.15	26.29	25.69	26.09	145442
2010-06-09	26.25	26.87	25.92	26.39	364127
2010-06-10	26.79	26.96	26.38	26.65	123368
2010-06-11	26.38	27.09	26.38	27.06	113395
2010-06-14	27.19	27.43	26.91	26.94	96218
2010-06-15	27.05	27.58	26.89	27.50	110540
2010-06-16	27.23	27.64	26.96	27.53	135263
2010-06-17	27.55	27.68	27.18	27.37	101205
2010-06-18	27.33	27.58	27.17	27.49	288480
2010-06-21	27.69	27.82	26.60	26.71	179870
2010-06-22	26.68	27.06	26.28	26.32	321362
2010-06-23	26.25	26.62	25.95	26.44	151343
2010-06-24	26.31	26.49	26.08	26.20	233502
2010-06-25	26.20	26.69	26.20	26.40	1143843
2010-06-28	26.39	26.75	26.04	26.60	299106
2010-06-29	26.32	26.32	25.86	26.00	189849
2010-06-30	26.03	26.18	25.33	25.37	365010
2010-07-01	25.36	25.42	24.32	24.77	447830
2010-07-02	24.80	24.81	24.45	24.66	276661
2010-07-06	24.86	25.23	24.14	24.37	276024
2010-07-07	24.34	25.21	24.24	25.21	180890
2010-07-08	25.35	25.62	25.19	25.35	214986
2010-07-09	25.40	26.31	25.40	26.10	285765
2010-07-12	25.96	26.51	25.90	26.31	168860
2010-07-13	26.48	27.00	26.36	26.93	255798
2010-07-14	26.80	27.20	26.03	26.89	222986
2010-07-15	26.84	26.93	26.27	26.50	215230
2010-07-16	26.31	26.32	25.40	25.45	204198
2010-07-19	25.46	25.65	25.16	25.60	103048
2010-07-20	25.35	26.02	25.09	26.02	151490
2010-07-21	26.22	26.22	25.43	25.47	117841
2010-07-22	25.78	26.32	25.78	26.17	170552
2010-07-23	26.13	26.84	25.99	26.77	264857
2010-07-26	26.94	27.45	26.94	27.44	115144
2010-07-27	27.54	27.75	27.24	27.27	150864
2010-07-28	27.17	27.54	27.17	27.43	207975
2010-07-29	27.44	27.70	27.26	27.46	359356
2010-07-30	27.10	27.68	26.27	27.44	195774
2010-08-02	27.75	27.75	27.45	27.59	157966
2010-08-03	27.42	27.64	27.29	27.40	138308
2010-08-04	27.60	28.25	27.52	28.09	368776
2010-08-05	29.04	30.45	28.84	30.35	664253
2010-08-06	29.92	30.49	29.29	30.24	323985
2010-08-09	30.43	30.50	30.14	30.44	230743
2010-08-10	30.06	30.20	29.70	29.97	246512
2010-08-11	29.59	29.71	28.99	29.06	190467
2010-08-12	28.56	28.91	28.34	28.76	181170
2010-08-13	28.69	29.07	28.40	28.43	122590
2010-08-16	28.32	28.55	28.09	28.31	152274
2010-08-17	28.61	28.61	28.25	28.51	278187
2010-08-18	28.45	28.55	28.25	28.30	153230
2010-08-19	28.16	28.32	27.73	27.83	238989
2010-08-20	27.75	28.14	27.53	28.08	304533
2010-08-23	28.28	28.78	28.01	28.41	457239
2010-08-24	28.03	28.09	27.71	27.83	110345
2010-08-25	27.66	28.03	27.53	27.96	123070
2010-08-26	28.03	28.21	27.80	28.11	134682
2010-08-27	28.35	28.85	28.06	28.77	187620
2010-08-30	28.73	28.77	28.39	28.41	287819
2010-08-31	28.31	28.68	27.97	28.62	296299
2010-09-01	29.02	29.24	28.72	29.17	128043
2010-09-02	29.26	29.61	29.02	29.57	240775
2010-09-03	29.83	30.21	29.67	29.95	122625
2010-09-07	29.77	30.00	29.31	29.44	97941
2010-09-08	29.55	30.01	29.42	29.77	177802
2010-09-09	30.14	30.67	30.14	30.53	211560
2010-09-10	30.66	31.24	30.53	31.07	263814
2010-09-13	31.24	31.96	31.16	31.74	457268
2010-09-14	31.77	31.96	31.71	31.74	164294
2010-09-15	31.75	31.90	31.42	31.70	336752
2010-09-16	31.57	31.99	31.57	31.79	148920
2010-09-17	31.86	32.00	31.65	31.73	391400
2010-09-20	31.89	32.67	31.74	32.57	367011
2010-09-21	32.50	33.15	32.24	32.86	404599
2010-09-22	32.86	33.11	32.11	32.41	226419
2010-09-23	32.18	32.70	31.86	32.38	163372
2010-09-24	32.81	33.11	32.04	32.76	177652
2010-09-27	32.71	32.95	32.38	32.40	163728
2010-09-28	32.47	32.67	32.14	32.50	167255
2010-09-29	32.50	33.02	32.30	32.90	183097
2010-09-30	32.97	33.82	32.92	33.64	432461
2010-10-01	33.89	34.13	33.47	33.83	495732
2010-10-04	33.64	33.95	33.14	33.51	237781
2010-10-05	33.94	35.08	33.63	34.79	359523
2010-10-06	34.87	34.91	34.00	34.18	238480
2010-10-07	34.22	34.28	33.78	34.18	147578
2010-10-08	34.61	35.00	34.21	34.69	167685
2010-10-11	34.66	35.10	34.49	34.96	152240
2010-10-12	34.82	35.29	34.77	35.18	143970
2010-10-13	35.30	35.45	35.08	35.10	140655
2010-10-14	35.00	35.25	34.70	34.87	326993
2010-10-15	34.93	35.21	34.89	35.12	285216
2010-10-18	35.18	35.35	34.84	35.18	157068
2010-10-19	34.70	35.11	34.38	34.84	199819
2010-10-20	35.03	35.64	34.97	35.04	252527
2010-10-21	35.16	35.37	34.88	35.14	124584
2010-10-22	35.14	35.75	35.07	35.63	119651
2010-10-25	35.78	36.35	35.68	36.12	183982
2010-10-26	36.00	36.59	35.81	36.04	313310
2010-10-27	35.85	36.10	35.48	35.61	204376
2010-10-28	35.90	35.98	35.57	35.77	140961
2010-10-29	35.75	36.20	35.68	35.78	234025
2010-11-01	36.04	36.17	35.44	35.65	211065
2010-11-02	35.89	36.33	35.89	36.29	187069
2010-11-03	36.25	36.56	35.80	36.53	176757
2010-11-04	37.06	38.83	36.99	38.60	588862
2010-11-05	38.50	38.64	37.99	38.20	223786
2010-11-08	37.71	38.42	36.04	38.18	297268
2010-11-09	38.17	38.42	37.75	37.80	213510
2010-11-10	37.82	37.98	37.27	37.50	220549
2010-11-11	37.12	37.63	36.71	37.54	295688
2010-11-12	37.22	37.40	36.68	36.96	129709
2010-11-15	37.01	37.31	36.77	36.95	135394
2010-11-16	36.60	36.74	36.00	36.45	113264
2010-11-17	36.47	37.35	36.17	37.03	412752
2010-11-18	37.42	37.62	37.16	37.28	289914
2010-11-19	37.15	37.23	36.87	37.08	194876
2010-11-22	36.85	37.32	36.76	36.99	443493
2010-11-23	36.65	37.06	36.49	37.03	413125
2010-11-24	37.28	37.71	36.94	37.38	398925
2010-11-26	37.15	37.64	36.97	37.32	46141
2010-11-29	37.15	37.24	36.34	36.92	168100
2010-11-30	36.56	36.88	36.00	36.44	309818
2010-12-01	36.89	37.50	36.60	37.46	244826
2010-12-02	37.57	38.15	37.54	37.88	149575
2010-12-03	37.69	38.22	37.55	38.16	133708
2010-12-06	38.02	38.63	37.49	38.46	455270
2010-12-07	38.75	39.14	38.09	38.21	336316
2010-12-08	38.13	38.49	38.02	38.49	175143
2010-12-09	38.77	38.95	38.45	38.69	172813
2010-12-10	38.63	38.98	38.50	38.86	81152
2010-12-13	39.00	39.31	38.76	38.85	122025
2010-12-14	38.85	39.08	38.73	38.90	175785
2010-12-15	38.91	39.28	38.56	38.63	242013
2010-12-16	38.61	39.01	38.50	38.88	278855
2010-12-17	39.01	39.21	38.61	38.84	741576
2010-12-20	38.76	38.79	38.23	38.30	257728
2010-12-21	38.40	39.11	38.17	38.37	300838
2010-12-22	38.30	38.77	38.30	38.54	299170
2010-12-23	38.63	38.68	38.37	38.49	131698
2010-12-27	38.45	38.65	38.06	38.42	128411
2010-12-28	38.50	38.51	38.14	38.25	215189
2010-12-29	38.36	38.59	38.14	38.44	117163
2010-12-30	38.49	38.49	38.23	38.30	112803
2010-12-31	38.16	38.50	37.99	37.99	156703
2011-01-03	38.27	38.81	38.04	38.20	231603
2011-01-04	38.48	38.48	37.65	37.84	192264
2011-01-05	37.64	37.92	37.47	37.80	186099
2011-01-06	37.88	37.88	37.26	37.48	287381
2011-01-07	37.47	38.13	37.19	37.60	247108
2011-01-10	37.55	38.01	37.26	37.71	303709
2011-01-11	37.82	38.67	37.70	38.51	209066
2011-01-12	38.87	38.87	38.28	38.55	122046
2011-01-13	38.61	38.95	38.58	38.79	141183
2011-01-14	38.68	38.82	38.52	38.67	132920
2011-01-18	38.75	39.08	38.43	38.97	401919
2011-01-19	39.00	39.50	38.38	38.55	160679
2011-01-20	38.32	38.70	38.02	38.18	153197
2011-01-21	38.44	38.44	37.64	37.83	91052
2011-01-24	37.89	38.75	37.76	38.53	159399
2011-01-25	38.35	38.64	38.19	38.62	233777
2011-01-26	38.70	39.38	38.61	39.13	124785
2011-01-27	39.10	39.56	39.10	39.46	161522
2011-01-28	39.56	39.76	38.21	38.27	156890
2011-01-31	38.51	39.35	38.00	38.90	191839
2011-02-01	39.28	40.30	38.77	40.00	239250
2011-02-02	39.83	40.53	39.73	39.80	98637
2011-02-03	39.72	40.22	39.19	40.08	104651
2011-02-04	39.91	40.37	39.58	40.35	99031
2011-02-07	40.53	40.99	40.24	40.45	131279
2011-02-08	40.38	40.70	40.09	40.21	82702
2011-02-09	39.94	41.00	39.94	40.70	222820
2011-02-10	40.69	41.23	40.53	40.95	90421
2011-02-11	40.75	41.48	40.75	41.18	154758
2011-02-14	41.10	41.47	40.78	41.10	151033
2011-02-15	39.64	39.89	37.84	38.48	540308
2011-02-16	38.74	38.80	38.34	38.63	300129
2011-02-17	38.55	39.51	38.42	39.19	294153
2011-02-18	38.89	39.85	38.84	39.39	373649
2011-02-22	39.04	39.48	38.26	38.38	521167
2011-02-23	37.88	38.92	37.42	37.44	577776
2011-02-24	37.48	37.68	36.98	37.20	297218
2011-02-25	37.34	37.54	37.13	37.34	369966
2011-02-28	37.60	37.76	37.29	37.34	401000
2011-03-01	37.16	37.37	36.48	36.65	419918
2011-03-02	36.68	36.98	36.58	36.73	255101
2011-03-03	37.03	37.64	36.96	37.39	429703
2011-03-04	37.49	37.99	37.23	37.55	340589
2011-03-07	37.54	37.58	36.45	36.69	220054
2011-03-08	36.81	37.30	36.73	37.11	317651
2011-03-09	37.00	37.00	36.65	36.86	227697
2011-03-10	36.32	36.70	36.01	36.20	190157
2011-03-11	36.18	36.34	35.95	36.24	124251
2011-03-14	35.91	36.12	35.61	35.95	231311
2011-03-15	34.95	35.80	34.66	35.51	205499
2011-03-16	35.42	35.51	34.79	35.20	347831
2011-03-17	35.57	35.81	35.16	35.35	201751
2011-03-18	35.74	36.01	35.43	35.97	487549
2011-03-21	36.23	37.25	36.23	37.10	318025
2011-03-22	37.08	37.29	36.96	37.10	181408
2011-03-23	37.10	37.50	36.97	37.30	269845
2011-03-24	37.48	38.31	37.18	38.14	371656
2011-03-25	38.81	40.37	38.81	39.87	420863
2011-03-28	39.68	39.97	39.03	39.06	233741
2011-03-29	38.93	39.29	38.77	39.04	264530
2011-03-30	39.26	39.32	38.82	38.98	191479
2011-03-31	38.96	39.36	38.75	39.24	147312
2011-04-01	39.40	39.65	39.15	39.32	169735
2011-04-04	39.49	39.78	39.17	39.35	160125
2011-04-05	39.36	39.69	39.05	39.35	119182
2011-04-06	39.35	39.59	38.85	39.10	117556
2011-04-07	38.75	39.14	38.69	38.72	259199
2011-04-08	38.73	38.85	38.23	38.42	242554
2011-04-11	38.36	38.55	38.11	38.39	210507
2011-04-12	38.12	38.49	37.76	37.80	104138
2011-04-13	37.84	38.11	37.52	37.92	145648
2011-04-14	37.58	38.03	37.30	37.76	134028
2011-04-15	37.80	38.10	37.61	37.96	86863
2011-04-18	37.43	37.58	36.55	36.93	285446
2011-04-19	37.02	37.10	36.86	36.99	182621
2011-04-20	37.52	38.10	37.51	38.05	127282
2011-04-21	38.17	38.46	37.92	38.05	120847
2011-04-25	37.76	38.44	37.35	37.87	348895
2011-04-26	37.97	38.68	37.87	38.47	152562
2011-04-27	38.38	38.75	38.22	38.75	180423
2011-04-28	38.61	39.00	38.51	38.71	105931
2011-04-29	38.63	39.35	38.63	39.29	236403
2011-05-02	40.18	41.29	40.00	40.10	449964
2011-05-03	39.73	40.51	39.73	39.92	339840
2011-05-04	41.84	43.24	41.84	42.14	1241295
2011-05-05	41.82	42.47	41.26	41.57	341165
2011-05-06	42.06	42.45	41.50	41.70	497503
2011-05-09	41.54	42.17	41.32	41.79	658082
2011-05-10	41.55	43.09	41.55	42.91	469433
2011-05-11	42.72	43.03	42.20	42.27	297601
2011-05-12	42.07	43.18	41.82	42.76	286195
2011-05-13	42.58	42.84	41.96	42.03	143011
2011-05-16	41.79	41.84	41.28	41.45	313207
2011-05-17	41.13	41.53	40.47	41.40	218517
2011-05-18	41.32	42.36	40.91	42.18	135118
2011-05-19	42.37	42.66	41.83	42.36	122917
2011-05-20	42.17	42.68	41.90	42.20	144048
2011-05-23	41.53	41.72	41.12	41.63	239060
2011-05-24	41.88	42.20	41.07	41.12	344899
2011-05-25	40.81	42.21	40.81	42.19	296091
2011-05-26	42.04	43.28	41.81	42.96	266970
2011-05-27	43.04	43.49	42.96	43.24	212533
2011-05-31	43.95	44.50	43.62	44.45	445391
2011-06-01	44.17	44.53	42.73	42.84	291127
2011-06-02	42.95	43.01	42.32	42.59	267978
2011-06-03	41.94	42.12	41.56	41.61	359425
2011-06-06	41.48	41.61	41.09	41.09	323172
2011-06-07	41.09	41.67	40.80	41.24	220700
2011-06-08	41.19	41.64	40.79	41.21	228558
2011-06-09	41.31	41.34	40.91	41.04	201186
2011-06-10	40.80	41.04	40.08	40.24	279693
2011-06-13	40.40	40.59	39.68	40.00	191441
2011-06-14	40.35	41.31	40.35	41.21	378839
2011-06-15	40.79	41.22	40.71	40.74	208225
2011-06-16	40.80	41.15	40.04	40.50	214970
2011-06-17	40.78	41.11	39.89	39.99	491774
2011-06-20	39.82	40.34	39.77	40.10	220487
2011-06-21	40.40	40.81	40.05	40.70	204284
2011-06-22	40.68	41.14	40.48	40.76	138281
2011-06-23	40.30	41.12	39.81	41.01	166655
2011-06-24	41.01	41.18	39.92	39.99	519575
2011-06-27	39.90	40.66	39.78	40.58	146901
2011-06-28	40.70	41.43	40.53	41.39	167703
2011-06-29	41.44	41.89	41.26	41.72	123883
2011-06-30	41.84	42.67	41.67	42.17	203282
2011-07-01	42.22	42.91	42.05	42.87	174803
2011-07-05	42.88	43.03	42.56	42.68	104856
2011-07-06	42.60	43.13	42.56	43.00	583233
2011-07-07	43.37	43.61	42.71	43.05	254129
2011-07-08	42.65	43.34	42.27	43.32	147666
2011-07-11	42.77	42.97	41.99	42.21	127586
2011-07-12	42.14	42.30	41.85	42.01	107440
2011-07-13	42.32	42.82	41.49	41.96	167311
2011-07-14	42.06	42.23	41.33	41.52	167091
2011-07-15	41.75	41.83	41.31	41.81	133207
2011-07-18	41.47	42.19	40.98	42.06	235051
2011-07-19	42.38	42.89	42.36	42.73	225918
2011-07-20	42.81	42.99	42.00	42.09	193661
2011-07-21	42.29	42.85	41.82	42.59	176055
2011-07-22	42.48	42.88	42.31	42.70	68388
2011-07-25	42.23	43.07	42.08	42.37	186533
2011-07-26	42.29	42.32	41.57	41.61	222175
2011-07-27	41.36	41.38	40.38	40.42	160323
2011-07-28	40.43	41.18	40.14	40.21	238217
2011-07-29	39.92	40.44	39.38	40.00	187604
2011-08-01	40.45	40.45	38.89	39.42	199225
2011-08-02	39.07	39.78	38.68	38.69	225833
2011-08-03	38.81	38.81	37.16	38.57	376151
2011-08-04	38.50	38.51	35.32	35.34	446194
2011-08-05	35.51	37.98	33.18	34.65	707918
2011-08-08	33.43	34.20	31.16	31.23	644536
2011-08-09	31.96	32.37	30.03	32.26	504526
2011-08-10	31.45	32.59	30.94	31.57	642197
2011-08-11	31.78	34.14	31.53	33.83	338533
2011-08-12	34.16	34.52	33.64	34.28	322971
2011-08-15	34.58	34.97	34.22	34.91	117429
2011-08-16	34.54	35.12	34.36	34.74	182965
2011-08-17	34.94	35.45	34.06	34.62	206347
2011-08-18	33.65	33.65	32.43	32.70	223707
2011-08-19	32.16	32.90	31.87	31.90	213412
2011-08-22	32.72	33.05	31.35	31.98	228329
2011-08-23	32.14	33.63	31.78	33.54	159345
2011-08-24	33.25	34.25	33.11	34.19	110711
2011-08-25	34.48	34.48	33.10	33.26	176898
2011-08-26	32.95	34.12	32.42	33.79	215987
2011-08-29	34.14	35.25	34.04	35.09	224635
2011-08-30	34.96	35.62	34.71	35.44	108062
2011-08-31	35.59	36.36	35.42	35.93	246895
2011-09-01	35.94	36.36	34.98	35.15	193740
2011-09-02	34.40	34.59	33.50	33.76	152606
2011-09-06	32.59	33.32	32.32	33.22	135371
2011-09-07	33.88	34.30	33.63	34.12	210268
2011-09-08	33.87	34.38	33.72	33.78	180254
2011-09-09	33.40	33.70	32.46	32.74	208870
2011-09-12	32.15	33.01	32.15	32.98	156712
2011-09-13	33.21	33.78	32.65	32.73	344204
2011-09-14	33.08	33.25	32.12	32.21	612347
2011-09-15	32.55	32.55	31.42	32.04	548868
2011-09-16	32.06	32.44	31.82	32.00	521092
2011-09-19	31.28	31.50	30.40	30.64	506000
2011-09-20	30.81	31.19	30.49	30.51	386432
2011-09-21	30.53	31.69	30.45	30.88	401928
2011-09-22	29.86	29.91	28.26	28.61	404294
2011-09-23	28.57	28.97	28.20	28.97	246109
2011-09-26	29.12	29.83	28.25	29.73	209806
2011-09-27	30.45	32.09	30.07	31.18	463563
2011-09-28	31.25	31.59	30.48	30.54	248551
2011-09-29	31.11	31.51	30.21	30.90	135493
2011-09-30	30.41	31.50	30.30	30.94	392910
2011-10-03	30.82	31.60	29.91	30.01	358645
2011-10-04	29.54	31.48	29.54	31.46	315252
2011-10-05	31.54	32.93	31.36	32.58	266828
2011-10-06	32.54	33.81	32.54	33.63	240810
2011-10-07	33.67	33.88	32.99	33.03	332490
2011-10-10	33.60	33.91	33.23	33.84	219625
2011-10-11	33.64	34.28	33.64	34.06	123346
2011-10-12	34.32	34.72	34.01	34.13	123407
2011-10-13	34.00	34.46	33.89	34.33	134022
2011-10-14	34.82	34.82	34.21	34.78	84830
2011-10-17	34.63	34.78	33.51	33.80	170963
2011-10-18	33.69	34.58	33.23	34.44	77924
2011-10-19	34.30	34.74	33.85	33.96	605466
2011-10-20	33.90	34.16	33.31	34.05	283875
2011-10-21	34.54	34.98	34.46	34.89	53881
2011-10-24	35.01	35.56	35.00	35.45	188953
2011-10-25	35.40	35.55	34.63	34.69	97485
2011-10-26	35.11	35.65	34.39	35.47	85275
2011-10-27	36.11	37.49	35.94	37.27	188719
2011-10-28	37.14	37.45	36.44	36.66	120390
2011-10-31	36.20	36.33	35.30	35.74	118974
2011-11-01	34.56	35.13	33.66	33.97	213468
2011-11-02	34.53	35.48	34.23	35.40	342023
2011-11-03	35.83	36.46	35.33	36.20	164286
2011-11-04	35.79	36.44	35.62	36.31	70129
2011-11-07	36.17	36.56	35.25	36.53	84573
2011-11-08	37.08	37.56	36.38	36.87	282337
2011-11-09	36.22	37.22	35.76	36.00	133386
2011-11-10	36.46	36.70	35.95	36.10	76861
2011-11-11	36.57	37.72	36.07	37.61	197588
2011-11-14	37.49	37.77	37.07	37.23	160157
2011-11-15	37.06	38.10	36.88	37.98	111297
2011-11-16	37.77	38.36	37.59	37.71	114043
2011-11-17	37.55	37.87	36.75	36.94	191069
2011-11-18	37.18	37.20	36.53	36.57	185599
2011-11-21	36.01	36.52	35.23	35.43	227214
2011-11-22	35.47	35.52	35.00	35.30	403656
2011-11-23	35.02	35.03	34.53	34.61	207223
2011-11-25	34.52	35.03	34.44	34.50	45302
2011-11-28	35.57	35.82	34.91	35.40	244905
2011-11-29	35.50	35.79	35.25	35.44	109671
2011-11-30	36.55	37.87	36.55	37.86	314157
2011-12-01	37.54	38.48	37.51	37.88	158828
2011-12-02	38.23	38.35	37.40	37.50	77640
2011-12-05	38.35	38.48	37.84	37.95	185661
2011-12-06	38.07	38.07	37.58	37.83	150309
2011-12-07	37.62	38.42	37.26	38.25	134993
2011-12-08	37.92	38.27	37.20	37.32	96961
2011-12-09	37.53	38.22	37.12	38.14	113989
2011-12-12	37.63	37.63	36.77	37.17	110336
2011-12-13	37.42	37.77	36.18	36.39	126266
2011-12-14	36.13	36.40	35.76	36.31	144502
2011-12-15	36.68	36.80	36.37	36.72	112890
2011-12-16	36.90	37.67	36.48	37.02	452723
2011-12-19	37.01	37.17	35.25	35.30	374192
2011-12-20	36.05	36.81	35.64	36.23	155966
2011-12-21	36.11	36.11	35.40	35.81	119785
2011-12-22	35.86	36.62	35.75	36.38	114568
2011-12-23	36.56	36.57	36.09	36.52	38040
2011-12-27	36.38	36.90	36.38	36.59	55902
2011-12-28	36.59	36.71	35.56	35.70	72157
2011-12-29	35.73	36.07	35.70	35.98	43013
2011-12-30	35.98	36.15	35.74	35.78	98002
2012-01-03	36.30	36.65	35.63	35.72	120895
2012-01-04	35.68	35.72	35.26	35.45	252495
2012-01-05	35.22	35.64	34.88	35.40	186472
2012-01-06	35.36	35.52	34.97	35.11	194355
2012-01-09	35.19	35.42	34.89	34.95	169390
2012-01-10	35.33	35.61	35.20	35.27	105004
2012-01-11	35.15	35.69	35.03	35.59	84419
2012-01-12	35.50	35.55	34.93	34.99	190660
2012-01-13	34.61	35.14	34.61	34.97	190211
2012-01-17	35.20	35.64	35.00	35.55	95023
2012-01-18	35.53	36.54	35.27	36.54	86366
2012-01-19	36.56	37.46	36.35	37.26	132681
2012-01-20	37.17	37.63	37.01	37.58	104985
2012-01-23	37.62	38.07	37.27	37.63	68198
2012-01-24	37.25	37.50	37.13	37.28	88003
2012-01-25	37.34	37.68	36.89	37.54	209601
2012-01-26	37.68	37.82	37.50	37.72	151579
2012-01-27	37.62	37.93	37.59	37.90	44153
2012-01-30	37.65	37.98	37.54	37.81	80478
2012-01-31	38.10	38.10	37.55	37.84	143202
2012-02-01	38.06	40.00	37.88	39.87	443240
2012-02-02	39.73	39.94	38.91	39.00	185045
2012-02-03	39.38	39.64	39.20	39.28	252008
2012-02-06	38.96	39.43	38.87	39.41	55051
2012-02-07	39.38	39.71	39.13	39.52	94515
2012-02-08	39.65	39.85	39.30	39.34	116476
2012-02-09	39.49	39.88	39.26	39.84	150844
2012-02-10	39.34	39.50	39.02	39.25	72078
2012-02-13	39.72	39.95	39.43	39.67	154180
2012-02-14	36.60	39.55	36.17	38.83	715497
2012-02-15	38.95	39.23	38.09	38.50	327966
2012-02-16	38.55	39.52	38.35	39.01	289249
2012-02-17	39.15	39.15	38.09	38.34	225325
2012-02-21	38.30	38.76	38.09	38.14	215727
2012-02-22	38.01	38.09	37.77	37.92	267269
2012-02-23	37.87	38.57	37.33	38.51	254939
2012-02-24	38.54	38.76	38.46	38.64	216694
2012-02-27	38.29	38.83	37.85	38.63	308401
2012-02-28	38.62	38.77	38.35	38.52	171752
2012-02-29	38.66	38.71	38.12	38.44	389172
2012-03-01	38.63	38.93	38.23	38.32	237150
2012-03-02	38.23	38.54	38.07	38.15	201132
2012-03-05	38.11	38.37	37.97	38.20	161179
2012-03-06	37.84	37.86	37.46	37.60	174127
2012-03-07	37.75	38.14	37.54	37.99	82529
2012-03-08	38.19	39.00	37.96	38.64	135694
2012-03-09	38.49	39.48	38.49	39.34	138844
2012-03-12	39.16	40.04	38.97	39.98	213053
2012-03-13	40.12	40.95	39.96	40.95	215893
2012-03-14	40.76	41.13	40.59	40.89	246108
2012-03-15	40.89	41.41	40.66	41.28	198149
2012-03-16	41.20	41.20	40.90	41.05	237072
2012-03-19	40.85	41.48	40.77	40.98	135770
2012-03-20	40.75	40.77	40.44	40.62	113783
2012-03-21	40.68	40.79	40.41	40.48	165316
2012-03-22	40.14	40.67	39.71	40.47	125287
2012-03-23	40.36	40.78	40.24	40.55	181494
2012-03-26	41.00	41.46	40.82	41.46	91904
2012-03-27	41.61	41.88	41.41	41.58	119485
2012-03-28	41.55	41.83	41.36	41.64	129026
2012-03-29	41.43	41.78	41.11	41.52	120430
2012-03-30	41.81	41.81	41.18	41.18	130168
2012-04-02	41.14	41.79	40.89	41.45	248120
2012-04-03	41.35	41.68	40.85	41.20	183604
2012-04-04	40.77	40.95	40.16	40.61	123490
2012-04-05	40.53	40.75	40.33	40.37	60259
2012-04-09	39.90	39.90	39.50	39.81	272098
2012-04-10	39.70	39.92	38.49	38.62	209938
2012-04-11	38.85	38.85	38.36	38.50	195508
2012-04-12	38.46	38.98	38.46	38.67	174453
2012-04-13	38.59	38.75	38.00	38.07	107837
2012-04-16	38.34	38.51	37.90	38.10	128747
2012-04-17	38.41	39.36	38.40	39.12	198765
2012-04-18	38.84	39.19	37.99	38.00	223708
2012-04-19	38.04	38.04	37.28	37.46	437735
2012-04-20	37.50	38.20	37.40	37.95	216863
2012-04-23	37.33	37.51	36.67	37.30	233199
2012-04-24	37.26	37.47	37.04	37.18	154086
2012-04-25	37.67	38.17	36.47	37.87	185742
2012-04-26	37.72	37.76	36.86	37.16	717360
2012-04-27	36.95	37.69	36.41	37.65	469964
2012-04-30	37.45	38.85	37.45	38.79	457416
2012-05-01	38.65	39.76	38.65	39.16	253878
2012-05-02	38.82	39.06	38.75	39.00	360226
2012-05-03	38.95	39.30	38.37	38.50	212526
2012-05-04	38.22	38.22	37.63	37.85	208420
2012-05-07	37.55	37.82	37.18	37.59	191459
2012-05-08	37.05	37.86	37.01	37.82	279902
2012-05-09	37.31	37.80	37.17	37.67	63300
2012-05-10	37.90	37.95	37.52	37.64	122699
2012-05-11	37.38	37.92	37.38	37.54	56821
2012-05-14	37.16	37.20	36.73	36.89	120142
2012-05-15	36.97	37.38	36.40	37.07	169161
2012-05-16	37.13	37.68	37.02	37.10	211766
2012-05-17	37.20	37.32	36.61	36.65	128804
2012-05-18	36.83	36.83	35.87	35.97	136789
2012-05-21	34.78	35.38	34.37	35.02	233479
2012-05-22	35.02	35.22	34.53	34.65	184274
2012-05-23	34.36	34.89	34.12	34.80	158406
2012-05-24	34.81	34.85	33.89	34.13	221563
2012-05-25	34.19	34.50	34.09	34.20	113665
2012-05-29	34.50	35.06	34.32	34.87	179511
2012-05-30	34.60	34.79	33.77	33.80	144741
2012-05-31	33.78	33.89	33.11	33.47	258913
2012-06-01	32.89	33.00	32.59	32.62	239103
2012-06-04	32.75	33.28	32.72	33.20	229650
2012-06-05	33.16	33.91	32.93	33.47	193457
2012-06-06	33.69	33.86	33.38	33.49	213625
2012-06-07	33.83	34.26	32.99	33.09	282161
2012-06-08	32.99	33.20	32.86	32.89	190558
2012-06-11	33.13	33.22	32.12	32.34	314514
2012-06-12	32.46	32.85	32.18	32.65	195645
2012-06-13	32.50	33.12	32.30	32.41	203235
2012-06-14	32.46	32.63	32.09	32.20	191977
2012-06-15	32.30	32.50	32.11	32.29	336332
2012-06-18	32.02	32.65	31.79	32.61	216878
2012-06-19	32.76	33.04	32.45	32.80	100774
2012-06-20	32.79	33.41	32.79	33.21	132654
2012-06-21	33.12	33.34	32.15	32.31	105119
2012-06-22	32.54	33.08	32.46	32.93	970955
2012-06-25	32.44	32.53	32.17	32.40	167069
2012-06-26	32.41	32.80	32.31	32.56	172469
2012-06-27	32.68	32.99	32.43	32.89	98703
2012-06-28	32.66	32.99	32.38	32.94	176325
2012-06-29	33.55	34.41	33.17	34.36	234342
2012-07-02	34.33	34.63	33.45	33.71	273672
2012-07-03	33.65	34.20	33.65	34.14	57718
2012-07-05	34.24	34.33	33.62	34.33	132028
2012-07-06	33.97	34.07	33.69	33.88	137862
2012-07-09	33.82	34.11	33.59	33.81	145522
2012-07-10	33.99	34.31	33.59	33.97	235601
2012-07-11	34.01	34.33	33.74	33.93	200478
2012-07-12	33.65	33.86	33.41	33.67	152993
2012-07-13	33.85	33.96	33.59	33.74	168047
2012-07-16	33.60	34.23	33.54	33.94	97697
2012-07-17	34.04	34.77	33.82	34.73	248495
2012-07-18	34.61	35.44	34.61	35.27	278134
2012-07-19	35.36	35.71	35.27	35.50	151076
2012-07-20	35.40	35.66	35.02	35.17	189975
2012-07-23	34.63	35.06	34.25	34.92	252146
2012-07-24	34.92	34.92	33.85	34.21	481816
2012-07-25	34.25	35.01	33.89	34.97	160822
2012-07-26	35.34	35.56	34.94	35.26	196344
2012-07-27	35.46	36.32	35.28	35.89	146126
2012-07-30	36.00	36.21	35.24	35.56	209751
2012-07-31	34.72	35.99	33.25	34.54	762065
2012-08-01	34.73	35.25	34.73	34.86	214072
2012-08-02	34.60	35.06	34.43	34.62	166640
2012-08-03	35.27	36.21	35.06	35.77	176475
2012-08-06	35.78	36.16	35.53	35.66	110497
2012-08-07	35.87	36.15	35.58	35.75	94159
2012-08-08	35.57	35.80	35.36	35.54	124108
2012-08-09	35.60	35.60	35.19	35.25	141824
2012-08-10	35.09	35.33	34.65	34.84	154451
2012-08-13	34.86	35.16	34.55	35.02	157956
2012-08-14	35.27	35.96	35.27	35.77	176006
2012-08-15	35.74	36.27	35.65	36.24	95787
2012-08-16	36.23	37.07	36.13	37.01	146287
2012-08-17	36.83	37.21	36.67	36.96	242944
2012-08-20	36.85	37.14	36.64	37.02	128346
2012-08-21	37.10	37.30	36.86	37.02	115150
2012-08-22	36.90	37.19	36.56	36.88	177368
2012-08-23	36.72	37.18	36.62	37.13	185407
2012-08-24	36.99	37.46	36.89	36.99	288584
2012-08-27	37.20	37.37	36.96	37.15	110731
2012-08-28	37.19	37.40	36.96	37.16	204282
2012-08-29	37.25	37.42	36.99	37.34	99527
2012-08-30	37.12	37.30	36.92	37.14	245772
2012-08-31	37.41	37.44	36.99	37.29	383946
2012-09-04	37.25	37.79	36.94	37.27	489832
2012-09-05	37.26	37.85	37.26	37.68	216279
2012-09-06	37.82	38.48	37.69	38.44	142499
2012-09-07	38.46	38.59	38.10	38.41	99805
2012-09-10	38.40	38.74	38.15	38.24	157353
2012-09-11	38.25	38.57	38.06	38.17	243267
2012-09-12	38.23	38.57	37.95	38.48	166053
2012-09-13	38.45	38.52	38.05	38.39	249779
2012-09-14	38.35	38.74	38.27	38.41	300707
2012-09-17	38.38	38.41	38.00	38.20	131911
2012-09-18	37.95	38.48	37.95	38.27	283000
2012-09-19	38.31	38.63	38.15	38.40	242754
2012-09-20	38.25	38.32	37.82	38.26	154052
2012-09-21	38.54	38.74	38.41	38.50	301513
2012-09-24	38.44	38.59	38.17	38.38	284999
2012-09-25	38.59	38.70	37.83	37.84	224330
2012-09-26	37.82	38.16	37.13	37.38	130035
2012-09-27	37.58	38.08	37.34	37.90	154846
2012-09-28	37.81	38.06	37.47	37.49	185605
2012-10-01	37.60	37.92	37.29	37.70	347130
2012-10-02	37.85	38.56	37.42	37.61	205079
2012-10-03	37.60	37.88	37.43	37.46	105537
2012-10-04	37.56	37.76	37.29	37.69	124080
2012-10-05	37.79	38.29	37.70	37.78	176134
2012-10-08	37.68	38.06	37.52	38.01	82371
2012-10-09	37.92	38.00	37.24	37.29	169146
2012-10-10	37.36	37.36	36.81	36.87	140506
2012-10-11	37.19	37.29	36.84	36.92	185972
2012-10-12	36.90	37.00	36.41	36.49	127545
2012-10-15	36.47	36.48	35.92	36.33	161696
2012-10-16	36.43	36.87	36.27	36.74	356388
2012-10-17	36.87	37.04	36.39	36.65	177364
2012-10-18	36.66	36.91	36.35	36.49	384833
2012-10-19	36.51	36.67	36.01	36.20	243279
2012-10-22	36.09	36.61	36.03	36.55	173625
2012-10-23	36.22	36.60	35.90	36.44	126985
2012-10-24	36.49	36.60	35.01	35.11	215876
2012-10-25	35.35	35.61	34.92	35.54	123522
2012-10-26	35.67	35.70	35.20	35.41	103432
2012-10-31	35.81	35.95	35.32	35.93	136916
2012-11-01	35.92	37.45	35.92	36.98	224293
2012-11-02	37.00	37.10	36.03	36.10	322590
2012-11-05	36.15	36.81	36.13	36.50	159702
2012-11-06	36.70	39.12	36.70	38.29	498199
2012-11-07	38.00	38.04	37.51	37.78	156803
2012-11-08	37.81	38.27	37.61	37.83	117254
2012-11-09	37.73	38.28	37.00	38.13	171452
2012-11-12	38.18	38.47	37.62	37.89	117215
2012-11-13	37.68	38.10	37.57	37.65	70856
2012-11-14	37.77	37.86	37.01	37.03	80245
2012-11-15	37.09	37.36	37.06	37.29	101775
2012-11-16	37.42	37.59	37.06	37.26	131763
2012-11-19	37.51	37.80	37.50	37.77	88424
2012-11-20	37.72	38.03	37.48	38.03	81867
2012-11-21	38.00	38.35	37.76	38.34	38251
2012-11-23	38.40	39.11	38.06	39.06	31756
2012-11-26	38.72	39.35	38.67	38.89	72741
2012-11-27	38.70	38.97	38.40	38.69	75467
2012-11-28	38.37	38.55	38.19	38.22	173406
2012-11-29	38.50	38.99	38.00	38.98	68127
2012-11-30	38.93	39.10	38.53	38.95	317833
2012-12-03	39.11	40.15	38.83	39.89	370912
2012-12-04	39.51	40.12	39.51	39.95	94923
2012-12-05	39.85	39.94	39.23	39.69	105583
2012-12-06	39.79	40.05	39.66	39.78	74763
2012-12-07	39.84	40.00	39.25	39.48	55598
2012-12-10	39.61	39.95	39.36	39.85	130887
2012-12-11	40.07	40.36	39.90	40.17	80533
2012-12-12	40.35	40.41	39.68	39.73	63687
2012-12-13	39.68	39.86	38.97	39.09	149483
2012-12-14	39.09	39.28	38.72	38.82	112860
2012-12-17	38.88	39.21	38.57	39.08	125234
2012-12-18	39.05	39.98	38.97	39.94	161470
2012-12-19	39.80	40.34	39.44	39.55	154121
2012-12-20	39.64	40.26	39.64	40.03	198223
2012-12-21	39.20	40.03	39.00	39.74	737926
2012-12-24	39.62	40.03	39.57	39.75	63685
2012-12-26	39.88	39.93	39.17	39.22	138182
2012-12-27	39.36	39.53	38.58	39.37	128768
2012-12-28	39.14	39.34	38.93	39.11	114846
2012-12-31	39.09	39.39	38.84	39.31	163879
2013-01-02	40.04	40.98	40.04	40.96	213748
2013-01-03	40.79	41.37	40.76	41.00	99849
2013-01-04	40.51	41.18	40.39	40.67	145944
2013-01-07	40.57	41.00	40.31	40.90	90581
2013-01-08	40.65	41.06	40.65	40.93	112590
2013-01-09	41.08	41.44	40.90	41.37	68816
2013-01-10	41.47	41.47	40.85	41.15	89796
2013-01-11	41.22	41.54	41.07	41.30	251782
2013-01-14	41.15	41.37	40.80	40.98	95702
2013-01-15	40.87	41.41	40.53	41.14	165671
2013-01-16	40.97	41.34	40.97	41.11	88101
2013-01-17	41.17	41.56	41.17	41.32	215530
2013-01-18	41.28	41.62	41.28	41.53	138501
2013-01-22	41.46	41.86	41.46	41.72	100701
2013-01-23	41.93	42.08	41.72	41.80	146855
2013-01-24	41.70	43.13	41.70	43.00	168751
2013-01-25	43.06	43.19	42.63	42.86	155619
2013-01-28	43.02	43.29	42.01	42.12	427494
2013-01-29	41.95	42.14	41.18	42.09	253443
2013-01-30	42.18	42.92	42.16	42.68	245619
2013-01-31	42.69	43.47	42.50	43.28	259377
2013-02-01	43.46	43.80	43.33	43.65	236950
2013-02-04	43.25	43.92	43.23	43.39	180186
2013-02-05	43.50	43.73	43.35	43.42	274892
2013-02-06	43.36	43.99	43.06	43.93	156736
2013-02-07	43.88	43.92	43.56	43.70	123749
2013-02-08	43.63	44.20	43.63	44.07	87357
2013-02-11	44.15	44.17	43.29	43.39	148911
2013-02-12	43.47	44.40	43.40	44.25	261212
2013-02-13	44.42	44.92	44.24	44.90	176926
2013-02-14	44.77	44.98	44.12	44.62	155107
2013-02-15	44.63	44.96	44.30	44.95	152086
2013-02-19	44.78	45.60	44.78	45.37	144874
2013-02-20	45.44	45.99	45.06	45.12	233690
2013-02-21	44.86	45.27	44.26	44.71	151083
2013-02-22	44.97	45.21	44.84	45.21	86392
2013-02-25	45.28	45.40	44.30	44.32	115628
2013-02-26	44.55	44.56	44.11	44.45	106660
2013-02-27	44.51	45.10	44.37	44.86	53764
2013-02-28	44.90	45.49	44.72	44.72	114751
2013-03-01	44.44	44.59	43.67	44.05	282674
2013-03-04	44.01	44.51	43.62	44.28	253270
2013-03-05	44.55	45.01	44.55	44.87	347986
2013-03-06	45.08	45.42	44.68	44.79	256491
2013-03-07	44.88	44.88	44.55	44.62	236331
2013-03-08	44.80	45.22	44.56	45.04	158917
2013-03-11	44.98	45.48	44.93	45.47	104450
2013-03-12	45.40	45.57	44.91	45.52	75543
2013-03-13	45.66	45.83	45.47	45.72	66934
2013-03-14	45.85	46.47	45.82	46.14	159663
2013-03-15	45.98	46.29	45.37	46.27	487581
2013-03-18	45.64	46.69	45.54	46.16	137245
2013-03-19	46.26	46.44	45.90	46.20	104203
2013-03-20	46.53	46.54	46.19	46.46	102960
2013-03-21	46.06	46.12	45.57	45.81	98361
2013-03-22	46.02	46.16	45.80	46.12	148500
2013-03-25	46.15	46.33	45.43	45.61	120575
2013-03-26	45.87	46.11	45.78	46.03	111442
2013-03-27	45.69	46.56	45.51	46.49	100721
2013-03-28	46.35	47.24	46.25	47.13	118725
2013-04-01	47.09	47.20	45.73	46.15	168048
2013-04-02	46.15	46.32	45.70	45.76	159500
2013-04-03	45.81	46.11	44.88	45.00	160384
2013-04-04	45.15	45.49	44.80	45.28	117606
2013-04-05	44.87	45.12	44.69	44.96	71258
2013-04-08	45.08	45.42	44.72	45.37	73999
2013-04-09	45.41	45.49	45.11	45.30	76685
2013-04-10	45.36	46.33	45.28	46.18	87061
2013-04-11	46.28	46.63	46.01	46.56	99858
2013-04-12	46.43	46.68	45.84	45.98	74360
2013-04-15	45.86	45.97	44.86	45.02	177790
2013-04-16	45.35	45.49	44.81	45.37	83866
2013-04-17	44.99	45.20	44.57	44.86	152665
2013-04-18	44.89	45.14	44.07	44.12	103812
2013-04-19	44.31	44.67	43.92	44.52	79756
2013-04-22	44.50	45.11	44.16	45.00	151855
2013-04-23	45.30	46.13	45.18	46.06	78081
2013-04-24	46.07	46.10	45.53	45.71	87090
2013-04-25	45.88	46.36	45.73	46.10	34808
2013-04-26	46.05	46.19	45.57	45.75	98914
2013-04-29	45.94	46.65	45.08	46.20	70521
2013-04-30	46.30	46.78	45.77	46.65	232779
2013-05-01	46.43	46.94	45.94	45.95	171560
2013-05-02	44.58	45.68	43.72	45.57	469961
2013-05-03	45.89	46.51	45.55	46.07	260338
2013-05-06	46.03	46.40	46.01	46.07	207258
2013-05-07	45.76	46.73	45.76	46.67	200810
2013-05-08	46.46	46.86	46.25	46.40	294252
2013-05-09	46.28	46.84	46.08	46.73	223634
2013-05-10	46.88	46.99	46.46	46.58	83607
2013-05-13	46.43	46.66	46.43	46.56	177720
2013-05-14	46.49	46.79	46.42	46.60	213941
2013-05-15	46.57	46.64	46.35	46.49	237326
2013-05-16	46.48	46.68	46.10	46.17	87627
2013-05-17	46.42	46.56	46.00	46.21	143072
2013-05-20	46.24	46.32	46.05	46.19	131808
2013-05-21	46.25	46.80	46.19	46.62	122621
2013-05-22	46.57	46.66	45.27	45.39	184119
2013-05-23	44.93	46.47	44.78	46.31	153402
2013-05-24	45.95	46.17	45.40	45.91	76891
2013-05-28	46.22	47.19	45.95	46.81	140484
2013-05-29	46.50	46.61	45.96	45.96	163880
2013-05-30	45.90	46.47	45.81	46.30	134545
2013-05-31	46.16	46.48	45.64	45.66	110208
2013-06-03	45.61	45.88	45.22	45.66	152513
2013-06-04	45.58	45.80	45.04	45.44	294706
2013-06-05	45.35	45.60	44.99	45.24	173516
2013-06-06	45.10	45.37	44.54	45.27	132161
2013-06-07	45.56	45.66	45.14	45.48	102454
2013-06-10	45.59	46.10	45.38	45.95	87942
2013-06-11	45.43	46.19	45.04	45.72	77945
2013-06-12	46.14	46.53	45.06	45.13	84440
2013-06-13	44.97	45.91	44.76	45.73	82076
2013-06-14	45.77	45.77	45.18	45.42	91390
2013-06-17	45.65	45.70	45.22	45.49	83866
2013-06-18	45.40	45.88	45.31	45.64	114712
2013-06-19	45.68	45.68	44.94	44.98	52360
2013-06-20	44.67	44.77	44.01	44.04	135118
2013-06-21	44.18	44.59	43.39	43.97	296020
2013-06-24	43.44	44.35	42.86	42.87	178034
2013-06-25	43.17	43.37	42.51	43.14	140744
2013-06-26	43.53	43.53	42.61	42.69	250684
2013-06-27	43.00	43.37	42.63	43.21	322310
2013-06-28	43.15	43.73	42.86	43.44	360411
2013-07-01	43.62	44.32	43.42	43.99	177669
2013-07-02	43.91	44.48	43.77	44.10	163450
2013-07-03	44.03	44.42	43.69	44.13	127120
2013-07-05	44.42	44.66	44.22	44.39	144320
2013-07-08	44.47	44.62	44.14	44.30	180266
2013-07-09	44.40	44.60	43.98	44.55	316482
2013-07-10	44.45	45.00	44.44	44.75	135870
2013-07-11	45.12	45.78	45.04	45.60	142842
2013-07-12	45.50	46.17	45.25	46.05	126712
2013-07-15	46.04	46.29	45.68	46.14	120697
2013-07-16	46.25	46.27	45.92	46.12	106770
2013-07-17	46.17	46.28	45.68	45.91	144324
2013-07-18	45.99	46.47	45.79	46.41	119959
2013-07-19	46.11	46.35	45.97	46.25	100018
2013-07-22	46.18	46.39	45.86	46.31	71513
2013-07-23	46.29	46.64	46.04	46.37	109909
2013-07-24	46.49	46.73	46.14	46.32	91986
2013-07-25	46.29	46.69	45.96	46.43	106957
2013-07-26	46.21	46.42	45.68	46.14	94885
2013-07-29	46.12	46.33	45.76	46.07	76578
2013-07-30	46.26	46.78	45.88	46.22	117992
2013-07-31	46.38	46.67	46.09	46.17	154965
2013-08-01	46.52	48.37	46.17	47.85	390669
2013-08-02	47.50	47.79	47.30	47.57	102952
2013-08-05	47.38	48.14	47.38	48.12	103934
2013-08-06	48.00	49.38	46.59	48.03	250249
2013-08-07	47.54	47.75	47.32	47.50	183903
2013-08-08	47.72	47.73	47.27	47.50	116495
2013-08-09	47.22	47.88	47.22	47.50	91911
2013-08-12	47.36	48.21	47.36	48.15	86235
2013-08-13	48.07	48.54	47.79	48.27	104265
2013-08-14	48.45	48.56	48.08	48.11	122000
2013-08-15	47.55	47.76	47.17	47.46	123784
2013-08-16	47.45	47.76	47.09	47.26	132920
2013-08-19	47.16	47.69	46.75	47.07	205148
2013-08-20	47.13	48.08	47.08	47.52	185916
2013-08-21	47.51	47.95	47.22	47.23	170119
2013-08-22	47.36	47.64	46.66	47.37	94417
2013-08-23	47.40	47.61	46.91	47.33	127756
2013-08-26	47.27	47.55	47.00	47.27	111932
2013-08-27	46.75	47.05	46.56	46.63	133283
2013-08-28	46.63	46.95	46.41	46.47	111525
2013-08-29	46.17	47.00	46.01	46.80	110452
2013-08-30	46.74	46.74	45.51	45.60	135734
2013-09-03	46.09	46.38	44.58	45.80	565819
2013-09-04	45.76	46.04	45.62	45.86	253170
2013-09-05	45.93	46.15	45.63	45.93	139059
2013-09-06	45.99	46.07	45.29	45.78	206686
2013-09-09	45.88	46.50	45.81	46.37	101593
2013-09-10	46.48	47.41	46.48	47.38	127561
2013-09-11	46.73	46.75	45.14	45.73	383964
2013-09-12	45.62	45.68	44.35	44.86	292996
2013-09-13	45.04	45.27	44.10	44.69	353429
2013-09-16	45.21	45.68	44.30	44.40	282377
2013-09-17	44.52	44.89	44.36	44.61	229997
2013-09-18	44.51	44.74	43.92	44.37	239560
2013-09-19	44.38	44.76	44.34	44.56	154035
2013-09-20	44.56	44.74	44.25	44.47	345726
2013-09-23	44.46	44.71	44.26	44.51	185172
2013-09-24	44.64	45.32	44.32	45.22	266937
2013-09-25	45.17	45.81	44.93	45.59	280678
2013-09-26	45.54	45.97	45.39	45.73	186302
2013-09-27	45.60	45.82	45.00	45.52	231441
2013-09-30	45.07	45.57	45.00	45.56	362248
2013-10-01	45.49	47.00	45.25	46.57	472172
2013-10-02	46.18	46.84	46.12	46.60	170335
2013-10-03	46.43	46.57	45.81	46.17	225730
2013-10-04	46.17	46.83	46.11	46.52	86845
2013-10-07	46.10	46.46	45.86	46.14	157427
2013-10-08	46.04	46.75	45.62	45.91	156953
2013-10-09	46.04	46.33	45.43	46.15	161649
2013-10-10	46.53	46.83	46.21	46.71	382337
2013-10-11	46.53	47.20	46.53	47.17	134698
2013-10-14	46.65	47.20	46.42	47.18	101678
2013-10-15	47.12	47.16	46.39	46.94	325467
2013-10-16	47.20	47.32	46.75	47.23	194997
2013-10-17	47.16	47.91	46.77	47.86	121556
2013-10-18	47.77	47.97	47.34	47.90	133736
2013-10-21	47.87	48.27	47.68	48.25	97177
2013-10-22	48.27	48.36	47.89	48.10	135270
2013-10-23	47.71	47.71	47.16	47.33	79982
2013-10-24	47.46	47.65	46.82	46.90	144926
2013-10-25	47.03	47.32	46.27	47.25	143088
2013-10-28	47.35	48.21	47.11	48.19	404417
2013-10-29	48.19	48.81	47.87	48.59	247555
2013-10-30	48.75	48.75	48.35	48.53	175606
2013-10-31	48.58	48.90	48.14	48.31	103485
2013-11-01	48.45	48.61	47.86	48.28	120968
2013-11-04	48.32	49.00	48.20	48.50	150262
2013-11-05	52.55	53.66	52.00	52.82	765914
2013-11-06	52.98	53.43	51.53	51.55	484841
2013-11-07	51.53	51.77	50.52	50.72	515593
2013-11-08	50.67	51.17	50.17	50.62	359052
2013-11-11	50.75	50.79	50.15	50.40	196454
2013-11-12	50.42	51.18	50.19	51.13	144536
2013-11-13	50.77	51.10	50.57	51.08	136777
2013-11-14	50.96	51.30	50.67	51.27	109299
2013-11-15	51.41	51.69	51.20	51.54	207947
2013-11-18	51.45	51.85	51.31	51.45	181887
2013-11-19	51.56	52.16	51.38	51.50	161776
2013-11-20	51.73	52.34	51.36	52.01	223557
2013-11-21	52.15	52.15	51.63	51.75	149574
2013-11-22	51.71	51.93	51.48	51.89	105989
2013-11-25	52.00	52.34	51.62	52.27	90144
2013-11-26	52.19	52.34	51.76	52.11	125567
2013-11-27	52.15	52.25	51.77	52.17	72257
2013-11-29	52.17	52.32	51.79	51.84	59985
2013-12-02	51.94	52.57	51.31	52.19	189835
2013-12-03	52.20	52.60	51.99	52.23	229213
2013-12-04	51.98	52.11	50.91	51.56	215650
2013-12-05	51.33	51.53	50.66	50.95	249242
2013-12-06	51.34	52.43	51.13	51.86	243282
2013-12-09	51.86	52.07	51.46	51.69	154763
2013-12-10	51.48	51.75	50.88	50.91	187453
2013-12-11	50.93	51.79	50.52	50.57	225590
2013-12-12	50.45	51.13	50.09	50.68	186420
2013-12-13	50.73	51.25	50.03	50.30	94009
2013-12-16	50.38	51.28	50.38	51.16	124235
2013-12-17	51.03	51.46	50.87	50.99	158552
2013-12-18	50.96	51.55	50.27	51.48	144646
2013-12-19	51.54	52.35	50.86	51.97	269437
2013-12-20	51.88	52.82	51.68	52.67	412261
2013-12-23	52.80	54.13	52.75	54.11	416052
2013-12-24	53.88	54.61	53.88	54.29	156546
2013-12-26	54.42	55.22	54.42	55.12	178258
2013-12-27	54.95	55.05	54.44	54.49	136004
2013-12-30	54.55	54.96	53.90	54.03	147915
2013-12-31	54.16	54.72	53.60	54.08	124642
2014-01-02	53.84	54.40	52.90	53.18	190823
2014-01-03	55.49	53.79	53.15	53.58	102922
2014-01-06	53.65	53.97	53.11	53.40	219174
2014-01-07	53.54	54.14	53.23	53.95	192883
2014-01-08	53.74	54.24	53.48	53.91	202061
2014-01-09	54.04	54.24	53.49	54.16	122003
2014-01-10	54.21	54.32	53.66	54.28	158918
2014-01-13	54.02	54.55	53.37	53.66	136858
2014-01-14	53.76	54.63	53.36	54.60	121597
2014-01-15	54.63	54.82	54.49	54.62	140053
2014-01-16	54.41	54.91	54.12	54.19	97314
2014-01-17	54.19	54.37	53.65	53.87	117385
2014-01-21	54.27	54.47	53.80	53.90	129352
2014-01-22	53.91	54.30	53.86	54.08	107113
2014-01-23	53.74	53.88	53.41	53.61	147438
2014-01-24	53.45	53.57	52.67	53.08	248563
2014-01-27	53.05	53.66	52.76	53.31	252237
2014-01-28	53.19	53.82	53.16	53.70	175701
2014-01-29	53.26	53.76	53.26	53.56	244141
2014-01-30	54.37	55.85	54.00	55.81	387098
2014-01-31	55.55	55.73	54.79	54.96	237337
2014-02-03	54.95	55.30	52.65	53.20	506684
2014-02-04	53.46	54.08	52.72	53.57	284746
2014-02-05	53.30	53.67	52.61	53.57	172123
2014-02-06	53.59	54.19	53.04	53.94	75409
2014-02-07	54.30	54.74	54.06	54.62	118666
2014-02-10	54.40	54.83	54.16	54.55	253897
2014-02-11	54.59	54.86	54.17	54.75	197704
2014-02-12	54.67	55.20	54.60	54.97	243450
2014-02-13	54.80	55.26	54.77	55.22	146306
2014-02-14	55.17	55.99	55.08	55.96	213655
2014-02-18	56.00	56.91	55.75	56.74	284410
2014-02-19	62.76	64.99	60.99	64.86	1300394
2014-02-20	64.90	65.92	64.90	65.43	881115
2014-02-21	65.60	67.04	65.11	66.24	806105
2014-02-24	66.25	67.50	65.81	66.80	574582
2014-02-25	67.20	68.29	66.83	68.26	350057
2014-02-26	68.56	69.42	67.91	69.19	379616
2014-02-27	69.22	69.35	68.42	68.68	307860
2014-02-28	68.85	69.92	68.66	68.99	326881
2014-03-03	68.15	69.57	68.15	69.20	307701
2014-03-04	70.10	71.62	70.10	71.56	346658
2014-03-05	71.68	72.13	71.12	71.80	342273
2014-03-06	71.82	72.76	70.86	70.95	288335
2014-03-07	71.36	71.36	70.41	70.61	219942
2014-03-10	70.64	70.96	69.44	69.65	248855
2014-03-11	69.87	69.87	68.01	68.81	364759
2014-03-12	68.81	68.97	68.14	68.59	408513
2014-03-13	68.95	69.18	68.51	68.94	290559
2014-03-14	69.05	69.38	68.35	68.88	175591
2014-03-17	69.10	69.92	69.00	69.50	584857
2014-03-18	69.64	70.37	69.26	70.02	135585
2014-03-19	69.91	71.01	69.84	70.74	287652
2014-03-20	70.57	71.49	70.32	71.05	207751
2014-03-21	71.21	71.87	70.80	71.18	339366
2014-03-24	71.36	71.45	69.47	70.19	160632
2014-03-25	70.78	71.64	70.05	70.45	233473
2014-03-26	70.45	70.88	68.62	68.79	148864
2014-03-27	68.75	69.11	68.06	68.71	189195
2014-03-28	68.80	69.34	68.37	68.71	162231
2014-03-31	69.20	69.83	68.72	69.41	172461
2014-04-01	69.60	70.40	69.22	69.58	345300
2014-04-02	69.92	70.36	69.29	69.73	403365
2014-04-03	69.83	70.10	69.11	69.52	297526
2014-04-04	69.94	69.94	67.59	68.22	341810
2014-04-07	68.18	68.58	67.30	67.67	377179
2014-04-08	67.83	68.55	66.67	68.34	244696
2014-04-09	68.40	69.43	67.98	69.01	332374
2014-04-10	68.76	69.34	67.48	67.77	239818
2014-04-11	67.50	68.21	66.64	66.79	346148
2014-04-14	67.57	68.59	67.45	68.28	436421
2014-04-15	71.10	71.74	60.06	61.39	4061844
2014-04-16	62.65	64.44	61.55	63.89	2249756
2014-04-17	64.12	64.43	63.37	63.52	692103
2014-04-21	63.66	64.65	63.59	64.34	1182867
2014-04-22	64.30	67.05	63.94	66.98	1533114
2014-04-23	67.00	68.03	66.30	68.00	844203
2014-04-24	68.28	69.78	67.05	69.30	971810
2014-04-25	69.00	69.06	67.26	67.70	352805
2014-04-28	67.71	68.11	65.44	67.02	446928
2014-04-29	67.26	68.13	65.67	67.53	381992
2014-04-30	67.61	69.62	67.32	69.45	619522
2014-05-01	69.33	71.08	69.33	70.53	1012960
2014-05-02	70.53	72.02	69.84	71.92	1066680
2014-05-05	71.77	72.90	70.67	72.20	932409
2014-05-06	70.62	74.06	70.50	73.98	1561238
2014-05-07	73.74	74.87	72.83	74.72	1061102
2014-05-08	74.34	75.32	74.10	74.51	959627
2014-05-09	74.49	74.77	73.65	74.03	496751
2014-05-12	74.14	75.30	73.80	74.23	766212
2014-05-13	74.34	74.60	73.39	73.41	720077
2014-05-14	73.25	74.15	72.94	73.39	488972
2014-05-15	73.10	73.13	71.28	72.36	566876
2014-05-16	72.05	72.41	71.51	72.30	432629
2014-05-19	72.36	72.75	71.88	72.22	670914
2014-05-20	72.09	72.54	71.22	71.81	466198
2014-05-21	72.07	72.77	71.49	71.61	265291
2014-05-22	71.94	72.81	71.72	72.31	277194
2014-05-23	72.50	73.59	72.16	73.33	356179
2014-05-27	74.01	74.01	73.13	73.17	345835
2014-05-28	73.52	73.98	72.50	72.96	287779
2014-05-29	73.26	73.56	72.62	73.55	648302
2014-05-30	73.75	74.88	73.62	74.30	511299
2014-06-02	74.30	74.82	72.73	74.78	480134
2014-06-03	74.63	75.50	74.41	75.29	464020
2014-06-04	75.23	77.46	75.13	77.36	962165
2014-06-05	77.91	77.99	76.85	77.74	671873
2014-06-06	77.84	78.65	77.21	78.11	414847
2014-06-09	78.30	79.03	77.57	78.87	384640
2014-06-10	78.89	79.06	77.97	78.78	224205
2014-06-11	78.71	79.43	78.26	78.81	206501
2014-06-12	78.99	79.29	78.35	78.87	217217
2014-06-13	78.60	78.77	75.87	76.31	813354
2014-06-16	76.06	77.32	75.64	76.11	590549
2014-06-17	75.89	82.36	75.40	80.61	966684
2014-06-18	78.52	79.21	77.56	78.87	937726
2014-06-19	79.09	79.36	78.35	78.83	607044
2014-06-20	78.83	79.27	78.42	78.89	387952
2014-06-23	79.00	79.60	78.84	79.56	254872
2014-06-24	79.20	80.21	78.75	79.01	600446
2014-06-25	78.75	79.49	78.52	79.36	832473
2014-06-26	79.33	80.52	78.69	80.32	437446
2014-06-27	80.27	81.18	79.86	81.01	1324698
2014-06-30	80.87	82.62	80.87	82.32	492240
2014-07-01	82.29	85.26	82.29	85.06	775886
2014-07-02	84.95	85.53	84.05	84.88	465481
2014-07-03	85.55	86.02	84.88	85.38	299551
2014-07-07	85.00	85.16	84.38	84.72	415648
2014-07-08	82.56	83.55	82.40	83.39	726559
2014-07-09	84.04	84.70	83.50	84.57	300094
2014-07-10	83.53	84.40	82.99	83.93	491429
2014-07-11	84.04	84.18	83.31	83.59	251786
2014-07-14	84.35	84.98	83.38	83.68	649964
2014-07-15	83.96	84.49	81.81	82.68	442482
2014-07-16	83.01	83.07	81.26	81.70	500298
2014-07-17	81.59	82.90	80.29	80.38	594058
2014-07-18	80.85	82.18	80.85	82.10	257045
2014-07-21	81.63	82.80	81.35	81.80	347537
2014-07-22	82.38	83.15	82.26	82.30	223092
2014-07-23	82.24	82.56	81.91	82.02	294045
2014-07-24	82.32	83.06	81.82	82.31	199943
2014-07-25	82.06	82.18	81.50	81.64	183696
2014-07-28	81.80	82.07	81.25	81.50	260782
2014-07-29	81.86	82.32	81.40	81.65	381543
2014-07-30	82.11	82.62	81.72	82.04	305617
2014-07-31	81.40	81.63	79.81	80.07	326396
2014-08-01	80.02	81.01	79.02	80.31	480892
2014-08-04	80.78	82.64	80.32	82.55	499255
2014-08-05	80.00	80.82	75.37	76.81	1542219
2014-08-06	76.53	76.69	75.37	75.90	444564
2014-08-07	75.98	76.41	74.43	74.68	387806
2014-08-08	74.68	75.30	74.29	75.15	315269
2014-08-11	75.36	75.36	74.01	74.28	383484
2014-08-12	74.10	74.73	72.90	73.90	475639
2014-08-13	73.88	74.96	73.70	74.77	336520
2014-08-14	75.04	75.50	74.36	74.47	408269
2014-08-15	74.92	75.46	74.45	75.14	284084
2014-08-18	75.28	76.76	75.28	76.71	344749
2014-08-19	76.97	78.00	76.91	77.84	438305
2014-08-20	77.83	78.22	77.23	77.51	226448
2014-08-21	77.65	77.65	76.73	77.35	235837
2014-08-22	77.48	77.48	76.42	77.00	243650
2014-08-25	77.61	77.61	76.99	77.27	163610
2014-08-26	77.27	77.57	75.76	77.05	210178
2014-08-27	77.02	77.52	76.49	77.44	227826
2014-08-28	77.20	77.97	76.76	77.72	245424
2014-08-29	77.99	78.42	77.72	78.03	154221
2014-09-02	77.93	78.44	76.82	77.71	744360
2014-09-03	78.13	78.13	76.42	76.56	320121
2014-09-04	76.51	77.30	74.73	75.01	372911
2014-09-05	75.02	76.08	74.57	75.54	259969
2014-09-08	74.83	75.07	73.15	74.04	513440
2014-09-09	74.13	74.75	73.81	73.99	341958
2014-09-10	74.09	74.70	73.64	74.27	253548
2014-09-11	73.68	75.30	73.37	74.99	324737
2014-09-12	74.67	75.05	73.83	74.19	269236
2014-09-15	74.04	74.27	73.17	73.50	252819
2014-09-16	73.50	75.12	73.27	74.77	380446
2014-09-17	75.06	75.97	73.93	74.54	311505
2014-09-18	74.86	75.84	74.53	75.41	282743
2014-09-19	75.47	75.48	73.79	74.09	423876
2014-09-22	73.76	74.30	73.14	73.56	374560
2014-09-23	73.29	74.63	73.04	73.79	401440
2014-09-24	73.52	74.21	73.21	73.90	400588
2014-09-25	73.85	73.89	72.10	72.33	361615
2014-09-26	72.73	73.80	72.46	73.77	343224
2014-09-29	72.84	72.87	71.71	71.72	699118
2014-09-30	71.69	71.91	70.28	70.97	600859
2014-10-01	70.73	71.13	68.14	68.21	573754
2014-10-02	67.97	68.42	65.38	66.99	1096089
2014-10-03	69.54	71.30	68.62	70.61	1176941
2014-10-06	71.00	71.32	69.99	70.01	398805
2014-10-07	69.57	69.60	68.19	68.21	485664
2014-10-08	67.87	68.39	66.56	67.57	941156
2014-10-09	67.22	67.67	66.38	66.47	384205
2014-10-10	66.35	66.42	64.55	64.61	464863
2014-10-13	64.53	64.93	62.34	62.47	516121
2014-10-14	62.92	63.55	60.62	60.80	1018343
2014-10-15	59.80	63.11	58.95	62.51	1211888
2014-10-16	61.36	64.24	61.36	63.97	960760
2014-10-17	64.92	66.49	64.44	66.00	651618
2014-10-20	65.45	66.94	65.37	66.28	528791
2014-10-21	66.46	68.02	66.46	67.91	631665
2014-10-22	68.27	68.36	67.03	67.13	440971
2014-10-23	67.97	69.43	67.49	69.03	419655
2014-10-24	69.08	69.41	68.58	69.30	251011
2014-10-27	68.68	69.76	68.63	69.65	331668
2014-10-28	70.12	71.50	70.00	71.33	331068
2014-10-29	71.46	71.73	70.74	71.27	315439
2014-10-30	71.14	71.96	70.99	71.17	455373
2014-10-31	72.40	74.06	71.49	73.75	562838
2014-11-03	74.44	74.93	73.43	73.88	832955
2014-11-04	73.58	74.14	69.51	72.78	1544037
2014-11-05	73.08	73.85	71.01	73.07	1475597
2014-11-06	73.04	74.30	72.90	73.88	816635
2014-11-07	73.73	74.45	72.14	72.59	507208
2014-11-10	72.44	73.21	72.41	72.98	318251
2014-11-11	73.06	73.26	71.51	72.27	293794
2014-11-12	72.06	72.64	71.51	71.93	333517
2014-11-13	71.86	72.10	71.16	71.69	137897
2014-11-14	70.50	71.21	69.94	70.69	559194
2014-11-17	70.83	71.29	70.22	70.77	379464
2014-11-18	70.77	72.30	70.77	71.44	315709
2014-11-19	71.26	71.26	69.98	70.19	380951
2014-11-20	69.91	70.35	69.46	69.84	349481
2014-11-21	73.94	74.50	72.29	72.55	581464
2014-11-24	72.64	73.07	72.03	72.43	356467
2014-11-25	72.77	73.31	71.98	73.02	497848
2014-11-26	73.10	73.37	72.76	73.09	277480
2014-11-28	72.98	73.70	72.49	73.15	242197
2014-12-01	73.00	73.51	71.27	72.90	536202
2014-12-02	73.25	75.28	72.63	75.15	582139
2014-12-03	75.59	77.25	75.15	77.08	852588
2014-12-04	76.85	77.11	75.91	76.55	459549
2014-12-05	76.90	77.28	76.18	76.49	379240
2014-12-08	76.24	76.95	74.88	75.28	311313
2014-12-09	74.22	76.25	73.64	76.17	471678
2014-12-10	75.96	77.01	75.02	75.48	445077
2014-12-11	76.00	76.43	75.60	75.83	448874
2014-12-12	74.90	75.52	74.06	74.09	366193
2014-12-15	74.70	75.48	73.73	74.67	716393
2014-12-16	74.13	75.15	72.60	75.01	746649
2014-12-17	74.72	76.41	74.72	76.18	451993
2014-12-18	77.27	78.01	76.89	77.95	409263
2014-12-19	78.09	78.75	77.58	78.10	749035
2014-12-22	78.28	78.94	77.68	78.35	241435
2014-12-23	78.99	79.11	77.85	78.08	308137
2014-12-24	78.03	78.79	77.40	78.33	120128
2014-12-26	78.59	78.98	77.91	78.10	242870
2014-12-29	78.00	78.29	77.47	78.05	158543
2014-12-30	77.68	78.89	77.56	78.32	286018
2014-12-31	78.34	78.81	77.37	77.41	281976
2015-01-02	77.99	78.42	76.06	77.43	411974
2015-01-05	76.69	77.00	75.74	76.34	420300
2015-01-06	76.28	76.28	74.40	75.79	527658
2015-01-07	76.38	78.14	75.51	77.72	467990
2015-01-08	78.66	79.81	78.59	79.38	324543
2015-01-09	79.46	80.79	78.84	80.54	561340
2015-01-12	80.39	81.36	80.39	80.66	638226
2015-01-13	80.98	83.22	80.98	82.54	856008
2015-01-14	81.42	82.40	80.43	81.23	376685
2015-01-15	81.35	83.01	80.27	81.28	675872
2015-01-16	81.00	83.02	80.85	82.91	474733
2015-01-20	83.25	83.84	81.23	82.15	328175
2015-01-21	81.81	82.97	81.22	82.73	259055
2015-01-22	83.04	85.06	81.45	84.96	594018
2015-01-23	84.65	85.00	84.02	84.19	371608
2015-01-26	84.17	84.92	82.95	84.54	372575
2015-01-27	83.53	84.69	82.93	84.61	355257
2015-01-28	85.20	85.66	84.06	84.18	387270
2015-01-29	84.36	84.36	82.31	83.67	381626
2015-01-30	83.12	83.99	82.55	83.46	500576
2015-02-02	83.58	84.09	82.12	84.07	493739
2015-02-03	84.32	86.70	84.02	86.63	394798
2015-02-04	86.01	86.63	85.77	86.50	463675
2015-02-05	86.81	88.11	86.04	86.96	908466
2015-02-06	86.64	87.44	86.16	87.15	446128
2015-02-09	86.92	88.17	86.46	87.43	504387
2015-02-10	88.28	88.28	87.45	88.09	343552
2015-02-11	88.10	88.36	87.56	88.27	309360
2015-02-12	88.90	89.98	88.55	89.47	427238
2015-02-13	89.75	90.70	88.76	90.53	333571
2015-02-17	90.88	91.00	89.00	89.49	403979
2015-02-18	89.03	90.80	89.03	89.54	510128
2015-02-19	89.57	90.66	89.19	89.74	421333
2015-02-20	89.48	91.12	88.54	91.00	324663
2015-02-23	90.79	91.50	89.84	91.49	267521
2015-02-24	91.82	92.48	90.85	92.40	339909
2015-02-25	92.00	92.28	91.06	91.58	305175
2015-02-26	91.77	92.15	91.15	91.76	225558
2015-02-27	92.17	92.45	90.30	91.05	327769
2015-03-02	90.41	91.95	90.41	91.80	368303
2015-03-03	91.79	91.82	90.69	91.36	195316
2015-03-04	90.84	91.45	90.43	91.03	274147
2015-03-05	91.38	91.46	90.62	91.16	186408
2015-03-06	90.82	91.43	89.26	89.63	368537
2015-03-09	89.50	90.04	88.47	89.40	504781
2015-03-10	88.51	89.04	87.57	87.80	236431
2015-03-11	87.67	88.22	86.76	88.00	777590
2015-03-12	88.00	88.49	87.76	87.82	356931
2015-03-13	87.57	88.34	86.65	87.71	532311
2015-03-16	88.61	90.07	88.19	88.90	710647
2015-03-17	86.00	88.41	84.16	85.98	1870193
2015-03-18	85.46	86.35	82.53	85.82	1289676
2015-03-19	85.28	86.33	84.73	86.07	825132
2015-03-20	86.29	88.24	85.81	88.16	850713
2015-03-23	88.16	92.43	88.16	92.25	892025
2015-03-24	90.88	92.16	90.11	90.99	723882
2015-03-25	91.47	92.12	88.03	88.20	448844
2015-03-26	87.67	87.67	85.58	86.39	516716
2015-03-27	86.14	87.82	85.40	87.41	370789
2015-03-30	87.78	88.99	87.41	88.02	239609
2015-03-31	90.65	90.89	89.74	90.72	578318
2015-04-01	90.63	90.63	87.98	89.56	339948
2015-04-02	89.41	90.80	89.06	89.34	223117
2015-04-06	88.80	91.83	88.41	91.72	585944
2015-04-07	92.15	93.89	92.15	92.59	602269
2015-04-08	92.82	94.50	91.89	94.38	649152
2015-04-09	94.55	95.57	93.58	95.50	459998
2015-04-10	95.76	96.23	95.25	95.46	219246
2015-04-13	95.43	95.55	94.02	94.13	229728
2015-04-14	94.20	95.13	93.89	95.05	278648
2015-04-15	95.47	96.50	95.11	95.81	423739
2015-04-16	95.91	96.71	95.55	96.51	338042
2015-04-17	96.07	96.24	94.42	95.53	275030
2015-04-20	95.63	96.55	95.47	96.13	208160
2015-04-21	96.57	97.39	96.00	96.96	230048
2015-04-22	96.99	97.30	95.82	97.08	208292
2015-04-23	96.91	98.12	96.86	97.98	205250
2015-04-24	98.10	98.29	96.64	96.69	208500
2015-04-27	97.30	97.63	94.48	94.81	291630
2015-04-28	94.55	95.64	93.31	95.27	303391
2015-04-29	95.12	95.20	93.13	94.16	369706
2015-04-30	93.46	94.14	91.32	92.08	404594
2015-05-01	91.66	93.11	91.26	92.50	359077
2015-05-04	92.70	93.15	91.70	92.03	290343
2015-05-05	91.62	91.93	89.92	90.49	369408
2015-05-06	90.70	90.70	89.19	89.68	309500
2015-05-07	89.68	91.47	89.39	91.27	353495
2015-05-08	92.45	93.27	91.65	92.78	372584
2015-05-11	93.02	93.76	92.15	93.06	477148
2015-05-12	92.17	93.79	92.00	93.66	557434
2015-05-13	98.41	107.08	98.12	106.75	2153452
2015-05-14	106.65	109.77	105.27	108.20	1066374
2015-05-15	108.06	109.75	108.06	109.49	651106
2015-05-18	109.60	111.45	109.35	109.74	639312
2015-05-19	109.80	110.81	109.31	109.67	443064
2015-05-20	109.75	110.82	108.87	108.98	594544
2015-05-21	109.02	109.85	107.33	109.34	487653
2015-05-22	109.33	110.31	108.68	109.65	264121
2015-05-26	109.38	109.38	107.40	107.99	318474
2015-05-27	108.00	108.00	106.61	107.23	708627
2015-05-28	107.23	109.68	107.08	109.40	344573
2015-05-29	110.28	111.11	109.64	109.64	458874
2015-06-01	110.29	111.18	109.28	110.34	354150
2015-06-02	109.78	114.82	108.79	114.09	856595
2015-06-03	114.85	115.21	114.00	114.07	515818
2015-06-04	113.95	114.51	112.80	113.47	274291
2015-06-05	113.51	114.35	112.37	114.29	336747
2015-06-08	114.31	114.76	112.39	112.95	305595
2015-06-09	113.02	113.10	110.23	112.48	334692
2015-06-10	114.00	115.91	112.80	115.68	555059
2015-06-11	116.07	116.92	114.71	115.57	374797
2015-06-12	114.25	115.56	114.04	114.65	195275
2015-06-15	114.09	114.36	112.21	114.26	215337
2015-06-16	115.00	116.02	113.31	113.68	274387
2015-06-17	113.84	114.91	112.57	112.97	260554
2015-06-18	113.00	115.53	112.51	115.23	590286
2015-06-19	115.67	116.85	114.62	116.58	604159
2015-06-22	117.10	118.51	115.14	118.19	468507
2015-06-23	118.71	119.47	116.30	117.92	445367
2015-06-24	117.82	118.10	115.16	115.43	280122
2015-06-25	115.41	115.41	113.10	114.71	329955
2015-06-26	114.66	115.26	112.36	113.00	460608
2015-06-29	112.23	113.32	108.89	109.00	511195
2015-06-30	109.55	112.11	109.55	111.05	725504
2015-07-01	112.62	115.45	112.12	112.81	418342
2015-07-02	113.35	113.52	110.56	112.43	362208
2015-07-06	111.63	112.86	110.34	111.84	307017
2015-07-07	112.20	112.43	109.40	112.32	285806
2015-07-08	111.69	112.06	108.13	108.47	416356
2015-07-09	109.62	110.07	108.26	108.44	419361
2015-07-10	109.66	109.98	106.65	109.75	574106
2015-07-13	111.17	111.55	110.17	110.51	332646
2015-07-14	110.85	114.43	110.77	114.06	410580
2015-07-15	114.61	114.61	111.76	111.99	300906
2015-07-16	113.17	114.64	112.42	114.10	269517
2015-07-17	114.41	114.89	112.10	114.18	377732
2015-07-20	115.00	117.00	114.57	115.38	439299
2015-07-21	115.46	116.27	114.32	114.53	412203
2015-07-22	114.14	114.75	113.00	113.71	372334
2015-07-23	114.11	115.77	112.73	112.85	268647
2015-07-24	112.97	113.90	110.40	110.89	279732
2015-07-27	109.51	109.74	103.50	106.62	740067
2015-07-28	106.67	108.17	106.02	107.51	407808
2015-07-29	107.51	107.69	105.61	106.31	469542
2015-07-30	105.64	106.73	104.69	105.97	370245
2015-07-31	106.71	107.78	105.80	107.63	393369
2015-08-03	107.75	107.75	104.31	105.68	353421
2015-08-04	105.45	106.76	104.43	105.18	396046
2015-08-05	105.50	107.63	105.34	105.89	422702
2015-08-06	106.29	106.31	103.60	104.19	434239
2015-08-07	104.11	106.26	103.28	106.08	466163
2015-08-10	107.73	110.46	106.71	110.04	754950
2015-08-11	96.60	96.74	81.01	83.80	4454046
2015-08-12	83.00	87.59	82.03	87.56	1978036
2015-08-13	86.82	88.53	85.31	86.74	900187
2015-08-14	86.74	89.26	85.76	89.18	1013658
2015-08-17	88.54	91.49	87.60	90.59	852693
2015-08-18	89.73	90.00	86.51	87.01	539094
2015-08-19	86.84	88.73	85.85	87.07	460161
2015-08-20	85.91	88.03	84.63	84.81	637313
2015-08-21	83.82	85.12	81.10	81.25	534916
2015-08-24	76.55	83.87	75.13	79.03	962654
2015-08-25	81.54	82.00	77.70	78.00	914067
2015-08-26	81.00	81.01	78.05	80.03	824987
2015-08-27	81.07	83.70	79.98	83.70	513111
2015-08-28	83.09	84.90	82.77	83.42	277890
2015-08-31	82.70	83.93	81.77	82.88	459963
2015-09-01	82.28	82.93	80.16	80.62	551120
2015-09-02	81.21	81.36	78.90	80.69	586843
2015-09-03	80.87	83.32	79.55	80.13	530046
2015-09-04	79.29	80.10	78.37	79.14	649576
2015-09-08	80.97	83.16	80.28	82.69	449205
2015-09-09	83.91	84.98	80.86	81.05	370358
2015-09-10	80.72	82.28	80.02	81.25	289617
2015-09-11	81.00	81.82	80.22	81.61	303215
2015-09-14	81.61	81.78	79.60	80.21	405121
2015-09-15	80.72	83.09	80.00	83.03	314615
2015-09-16	83.34	84.85	82.58	84.41	463773
2015-09-17	84.36	88.02	83.84	86.90	578642
2015-09-18	85.28	86.11	83.01	84.56	596317
2015-09-21	85.38	85.67	82.99	83.00	321118
2015-09-22	81.86	82.30	80.57	81.43	299354
2015-09-23	81.90	81.90	80.34	80.49	305165
2015-09-24	79.50	80.70	77.92	80.04	943526
2015-09-25	81.26	81.26	77.43	78.08	685162
2015-09-28	77.51	77.72	73.93	74.44	948030
2015-09-29	74.31	75.03	71.95	72.21	895054
2015-09-30	72.73	76.61	72.73	76.55	618819
2015-10-01	76.20	77.12	75.20	76.86	464993
2015-10-02	75.73	78.89	75.43	78.73	341927
2015-10-05	79.30	80.83	78.81	79.66	460790
2015-10-06	79.35	79.88	77.05	78.14	514509
2015-10-07	78.54	80.10	77.71	79.03	571131
2015-10-08	78.80	78.92	76.56	78.09	775598
2015-10-09	78.34	79.02	77.49	78.33	511426
2015-10-12	78.30	78.31	76.87	77.31	345884
2015-10-13	76.49	77.45	75.48	75.62	506648
2015-10-14	75.77	76.72	74.53	74.63	326921
2015-10-15	74.47	75.37	73.72	74.87	533929
2015-10-16	74.77	75.83	73.99	75.00	536446
2015-10-19	74.88	75.14	73.66	73.75	462538
2015-10-20	73.60	74.03	72.23	73.05	485803
2015-10-21	73.68	73.85	71.21	71.87	602690
2015-10-22	72.11	73.68	71.86	72.65	464078
2015-10-23	73.73	76.41	72.68	76.04	587095
2015-10-26	75.70	76.80	75.70	76.24	420082
2015-10-27	76.16	76.49	74.54	75.37	394327
2015-10-28	75.47	78.95	75.38	78.64	463646
2015-10-29	78.28	78.62	76.60	77.84	364070
2015-10-30	77.98	78.11	76.28	76.90	313980
2015-11-02	76.99	78.77	76.99	78.62	497291
2015-11-03	78.25	79.38	77.65	78.62	253325
2015-11-04	78.75	80.43	78.20	79.68	521054
2015-11-05	79.93	80.95	78.99	79.59	381718
2015-11-06	79.53	81.91	79.03	81.45	584254
2015-11-09	81.11	83.02	79.21	82.99	845041
2015-11-10	80.69	82.90	75.02	75.78	1518616
2015-11-11	77.81	78.47	74.49	75.30	493123
2015-11-12	75.57	75.96	70.92	71.04	676179
2015-11-13	71.17	71.27	67.40	67.71	919287
2015-11-16	68.60	72.72	68.58	72.20	1308606
2015-11-17	71.71	74.03	71.71	73.53	596933
2015-11-18	73.97	75.42	73.10	75.19	334178
2015-11-19	74.90	75.71	73.91	75.52	1155933
2015-11-20	75.86	76.74	74.75	74.89	303485
2015-11-23	74.51	75.71	74.12	75.42	320284
2015-11-24	75.07	78.20	74.00	77.84	431769
2015-11-25	77.65	78.89	77.17	78.57	292095
2015-11-27	78.55	78.55	77.14	77.72	175694
2015-11-30	77.68	80.40	77.68	80.20	436454
2015-12-01	80.31	81.00	79.36	79.89	329579
2015-12-02	79.90	79.90	77.87	78.06	370522
2015-12-03	78.26	78.80	76.69	77.22	392517
2015-12-04	77.37	78.23	76.90	77.63	482680
2015-12-07	77.35	78.14	75.61	76.15	648327
2015-12-08	75.21	76.20	74.95	75.51	526409
2015-12-09	75.17	77.77	74.34	74.64	569507
2015-12-10	74.64	76.57	74.64	75.89	560430
2015-12-11	74.85	74.86	72.41	72.53	864565
2015-12-14	72.82	74.12	68.27	68.77	1883730
2015-12-15	69.56	70.26	68.39	70.00	854437
2015-12-16	70.56	71.39	69.56	70.20	381888
2015-12-17	70.29	70.74	66.37	66.45	1157355
2015-12-18	65.58	66.15	63.92	64.41	1935797
2015-12-21	65.29	67.67	64.41	67.60	1680840
2015-12-22	67.35	69.83	66.62	69.66	1008315
2015-12-23	70.39	71.76	68.90	71.02	592504
2015-12-24	70.70	71.48	70.44	70.87	132315
2015-12-28	70.77	70.88	69.72	70.09	460777
2015-12-29	70.56	71.17	69.55	70.27	245847
2015-12-30	69.84	70.40	69.40	69.45	308720
2015-12-31	69.29	70.72	69.29	69.65	369337
2016-01-04	67.68	67.68	65.62	66.49	656466
2016-01-05	66.54	66.65	64.62	64.82	611341
2016-01-06	63.57	64.32	61.55	62.23	882046
2016-01-07	60.67	61.55	58.11	59.41	1210978
2016-01-08	59.80	59.98	58.97	59.25	1035186
2016-01-11	59.50	60.32	57.70	58.86	1034704
2016-01-12	59.57	60.28	58.36	59.85	561372
2016-01-13	59.97	60.76	56.33	56.51	614670
2016-01-14	56.81	59.05	55.94	57.83	780531
2016-01-15	56.01	56.90	54.89	56.55	1876337
2016-01-19	57.12	58.68	55.57	56.67	1211283
2016-01-20	55.58	59.83	55.50	57.25	1720563
2016-01-21	57.25	57.73	55.50	55.56	784557
2016-01-22	56.61	57.64	55.56	56.50	535993
2016-01-25	55.89	56.95	55.15	55.38	952994
2016-01-26	55.50	58.59	55.30	58.52	930669
2016-01-27	58.00	59.33	57.12	57.27	937749
2016-01-28	58.20	58.24	55.33	55.70	452677
2016-01-29	56.11	60.47	56.11	60.40	678349
2016-02-01	59.46	60.46	58.67	60.02	725798
2016-02-02	58.90	59.54	57.69	57.93	875717
2016-02-03	58.20	59.74	56.50	59.69	721691
2016-02-04	59.40	62.38	58.97	61.01	864605
2016-02-05	60.81	60.89	57.08	57.38	877571
2016-02-08	56.36	56.62	53.75	54.44	728786
2016-02-09	53.44	54.99	52.14	54.68	662575
2016-02-10	55.25	58.75	54.83	57.80	890252
2016-02-11	56.35	58.52	56.03	57.64	881221
2016-02-12	58.88	59.91	57.68	59.31	576910
2016-02-16	60.15	64.60	59.59	64.39	852335
2016-02-17	65.28	67.22	64.14	67.05	956263
2016-02-18	67.12	67.76	66.01	66.76	653154
2016-02-19	66.27	67.38	64.22	67.27	511746
2016-02-22	68.10	69.52	67.10	68.31	582533
2016-02-23	68.07	69.33	67.42	68.86	604016
2016-02-24	68.10	70.17	66.98	70.04	887063
2016-02-25	69.37	70.30	58.62	59.78	2665531
2016-02-26	59.66	60.19	58.23	59.53	1158823
2016-02-29	59.57	61.97	59.18	61.78	853365
2016-03-01	62.26	63.05	61.29	62.89	737597
2016-03-02	63.06	65.57	62.35	65.48	546918
2016-03-03	65.47	66.81	65.27	66.51	625424
2016-03-04	66.53	67.19	64.70	65.41	614016
2016-03-07	65.08	67.45	64.52	67.44	559133
2016-03-08	66.84	67.71	63.41	63.53	709653
2016-03-09	63.78	65.24	62.77	65.09	419230
2016-03-10	65.58	65.87	62.73	65.09	492062
2016-03-11	64.96	67.11	64.40	67.01	360598
2016-03-14	66.80	67.16	65.40	65.83	456613
2016-03-15	65.17	65.74	62.80	63.42	609220
2016-03-16	63.13	65.69	62.66	65.58	580632
2016-03-17	65.57	66.58	64.55	66.04	724774
2016-03-18	65.53	67.92	65.23	67.79	691065
2016-03-21	67.49	68.53	67.24	68.52	322347
2016-03-22	68.01	69.70	68.01	69.15	416332
2016-03-23	68.57	69.14	67.88	67.90	605264
2016-03-24	68.48	68.50	67.33	68.19	425537
2016-03-28	68.35	68.86	66.88	67.51	371183
2016-03-29	66.57	68.85	66.28	67.51	517503
2016-03-30	69.09	69.50	67.58	67.95	490951
2016-03-31	67.87	69.27	67.84	67.95	556809
2016-04-01	68.01	68.30	66.51	68.15	454899
2016-04-04	68.17	68.40	66.12	66.71	446899
2016-04-05	65.84	66.01	65.02	65.72	338648
2016-04-06	65.84	66.84	64.44	66.79	214226
2016-04-07	66.14	66.86	65.22	65.98	389256
2016-04-08	66.69	67.41	65.38	66.03	228802
2016-04-11	66.43	67.65	65.84	65.95	205555
2016-04-12	66.00	66.43	64.47	65.91	216998
2016-04-13	66.37	68.49	65.80	68.06	673887
2016-04-14	67.79	68.03	64.38	65.06	898080
2016-04-15	64.66	65.02	63.87	64.37	442256
2016-04-18	64.10	64.68	63.55	64.01	728908
2016-04-19	64.38	65.50	63.60	64.35	1148186
2016-04-20	64.28	65.00	64.10	64.47	1340726
2016-04-21	64.59	65.25	64.26	64.70	492205
2016-04-22	64.46	65.75	63.98	65.26	671121
2016-04-25	65.18	65.20	62.91	63.66	338208
2016-04-26	64.02	64.38	62.50	64.10	995665
2016-04-27	63.97	64.25	63.26	63.52	568867
2016-04-28	63.37	64.24	62.66	62.80	575082
2016-04-29	62.77	63.02	62.05	62.56	549005
2016-05-02	62.71	63.37	61.77	63.19	392409
2016-05-03	62.59	63.91	62.37	63.57	453581
2016-05-04	62.77	64.12	62.72	63.05	451342
2016-05-05	63.46	63.83	62.55	63.24	402513
2016-05-06	62.82	63.75	62.12	63.45	443257
2016-05-09	63.18	63.69	62.18	62.58	619055
2016-05-10	55.01	56.09	51.16	51.46	5280007
2016-05-11	51.11	53.74	50.90	51.42	2505925
2016-05-12	51.52	51.90	50.83	51.70	1169309
2016-05-13	51.37	51.95	50.38	50.39	670924
2016-05-16	50.64	51.16	49.60	49.84	1159387
2016-05-17	49.92	50.47	49.25	49.61	1040141
2016-05-18	49.42	50.45	49.42	49.99	1003774
2016-05-19	50.00	50.35	48.51	48.83	742865
2016-05-20	48.91	50.48	48.91	49.93	913834
2016-05-23	49.84	51.03	49.40	50.50	833636
2016-05-24	50.72	51.50	50.50	50.77	589466
2016-05-25	50.79	52.10	50.79	51.76	563002
2016-05-26	51.78	52.06	51.33	51.85	452152
2016-05-27	51.90	53.00	51.71	52.82	611250
2016-05-31	52.94	53.29	52.75	53.11	547422
2016-06-01	52.93	53.86	52.63	53.61	606930
2016-06-02	53.38	54.40	53.10	54.31	429171
2016-06-03	54.43	54.99	53.87	54.76	604404
2016-06-06	55.03	56.16	54.68	55.88	530869
2016-06-07	56.00	56.36	55.22	56.22	496713
2016-06-08	55.63	56.21	55.44	56.05	611650
2016-06-09	55.73	56.44	55.00	56.26	530377
2016-06-10	55.53	56.18	54.95	56.02	869433
2016-06-13	55.70	56.21	55.23	55.40	729400
2016-06-14	55.31	55.98	54.94	55.25	869820
2016-06-15	55.36	56.32	55.18	55.92	475309
2016-06-16	55.58	56.73	55.25	56.62	658186
2016-06-17	56.60	57.75	56.56	56.93	540868
2016-06-20	57.66	58.02	56.86	57.56	468125
2016-06-21	57.44	57.44	56.61	57.20	468875
2016-06-22	57.16	57.95	57.03	57.60	407516
2016-06-23	58.11	59.14	56.65	59.13	327215
2016-06-24	56.74	57.35	54.15	54.55	2037266
2016-06-27	53.40	53.63	49.17	49.61	2510244
2016-06-28	49.61	50.83	49.38	50.76	1299461
2016-06-29	50.98	52.31	48.84	49.54	1844123
2016-06-30	49.89	50.60	48.64	50.10	1017292
2016-07-01	50.01	50.74	49.30	49.82	757911
2016-07-05	49.50	49.96	47.00	47.61	994659
2016-07-06	47.48	47.59	46.13	46.93	1240667
2016-07-07	47.13	47.74	46.42	46.99	1104448
2016-07-08	47.53	48.04	47.26	47.88	743683
2016-07-11	48.32	48.86	48.05	48.23	469132
2016-07-12	48.57	50.21	48.57	49.69	688058
2016-07-13	49.69	50.72	48.78	49.19	451111
2016-07-14	49.61	50.35	49.34	49.38	684797
2016-07-15	49.40	50.13	49.13	49.99	754471
2016-07-18	50.14	50.60	49.73	50.51	449022
2016-07-19	50.21	51.15	49.96	50.05	436493
2016-07-20	50.14	51.32	50.01	51.25	588325
2016-07-21	51.10	51.91	50.44	50.63	420715
2016-07-22	50.51	51.56	50.07	51.21	317251
2016-07-25	51.00	51.95	50.93	51.68	487836
2016-07-26	51.68	52.92	51.68	52.65	553997
2016-07-27	53.00	53.72	52.42	52.97	660651
2016-07-28	52.89	53.19	52.58	53.00	326012
2016-07-29	53.00	53.33	52.53	53.01	368710
2016-08-01	53.21	53.70	52.84	53.54	488790
2016-08-02	53.74	53.90	52.32	52.51	508615
2016-08-03	52.77	56.04	52.77	55.89	997741
2016-08-04	56.00	56.73	55.41	56.60	753241
2016-08-05	56.76	57.89	56.20	57.43	722722
2016-08-08	57.43	58.15	57.12	57.99	778477
2016-08-09	63.99	64.68	60.57	62.82	1631865
2016-08-10	63.49	67.27	62.70	64.82	1824824
2016-08-11	64.83	65.20	63.53	64.93	1021590
2016-08-12	64.66	67.00	64.27	66.72	852445
2016-08-15	66.73	68.78	66.73	68.71	772751
2016-08-16	68.44	70.25	67.94	70.19	762776
2016-08-17	70.30	71.03	66.58	66.89	950164
2016-08-18	66.89	67.47	66.30	66.85	655228
2016-08-19	66.47	68.95	66.47	68.89	642118
2016-08-22	68.69	68.77	67.81	68.55	417199
2016-08-23	69.15	69.64	68.36	69.39	290144
2016-08-24	69.13	69.52	68.76	68.92	354874
2016-08-25	68.52	70.12	68.23	69.96	475894
2016-08-26	69.80	70.72	69.55	70.45	420814
2016-08-29	70.45	71.61	70.05	71.19	247309
2016-08-30	70.72	71.42	70.24	70.87	389089
2016-08-31	70.48	70.52	69.49	69.96	465118
2016-09-01	69.71	70.66	68.44	69.29	695005
2016-09-02	69.62	69.93	68.89	69.63	676014
2016-09-06	69.56	70.23	68.99	69.23	378344
2016-09-07	68.71	69.55	68.35	68.95	564887
2016-09-08	68.98	69.04	67.98	68.19	455729
2016-09-09	67.95	68.35	65.83	66.12	503273
2016-09-12	65.46	67.27	65.46	66.88	596282
2016-09-13	66.56	67.03	65.82	66.18	368021
2016-09-14	66.30	66.36	64.87	65.12	432170
2016-09-15	65.13	67.43	64.62	67.14	324973
2016-09-16	66.72	67.39	66.40	67.26	412544
2016-09-19	67.35	69.51	66.72	68.77	482097
2016-09-20	69.14	69.14	68.11	68.56	295108
2016-09-21	68.70	70.57	68.70	70.44	317713
2016-09-22	71.00	71.42	70.41	71.06	335444
2016-09-23	70.60	71.09	68.89	69.00	239652
2016-09-26	68.84	69.23	68.27	68.57	259516
2016-09-27	68.43	69.55	68.36	68.95	190561
2016-09-28	69.28	70.30	69.20	69.84	317990
2016-09-29	69.62	69.89	68.67	69.04	233874
2016-09-30	69.18	69.84	68.78	69.61	394856
2016-10-03	69.14	70.53	69.07	69.92	334268
2016-10-04	69.93	70.61	69.34	69.41	257645
2016-10-05	69.98	70.95	68.61	70.00	398343
2016-10-06	69.97	70.06	68.88	69.06	395376
2016-10-07	68.90	69.14	67.87	68.72	287344
2016-10-10	69.29	69.93	68.64	68.68	215458
2016-10-11	68.57	68.58	65.86	66.81	682853
2016-10-12	66.73	67.13	66.18	66.57	436919
2016-10-13	65.89	65.89	63.85	64.88	491148
2016-10-14	65.57	66.82	64.41	65.01	289382
2016-10-17	65.13	65.50	64.80	65.28	188499
2016-10-18	66.15	66.15	64.90	65.36	195255
2016-10-19	65.42	66.04	64.94	65.46	204850
2016-10-20	65.12	66.03	65.12	65.27	297472
2016-10-21	65.07	65.31	64.48	64.70	261553
2016-10-24	64.91	65.96	64.91	65.43	218723
2016-10-25	65.45	65.74	64.86	65.07	237561
2016-10-26	64.67	67.38	64.67	67.15	349805
2016-10-27	67.46	67.46	66.17	66.33	198593
2016-10-28	66.50	67.38	65.88	66.27	230942
2016-10-31	66.03	66.99	65.68	65.84	403883
2016-11-01	65.70	66.63	65.03	66.58	486985
2016-11-02	66.24	66.48	64.47	65.45	595963
2016-11-03	65.46	66.06	63.87	64.08	453379
2016-11-04	64.29	64.45	62.91	62.97	497382
2016-11-07	64.04	65.29	63.80	64.69	533017
2016-11-08	64.71	65.27	63.81	64.81	394491
2016-11-09	63.97	67.64	63.54	67.15	370215
2016-11-10	67.84	69.68	67.55	68.18	952858
2016-11-11	67.96	68.20	66.46	66.88	787689
2016-11-14	67.18	67.18	65.69	66.81	686564
2016-11-15	67.92	76.61	67.28	75.46	3211556
2016-11-16	75.40	75.88	72.22	72.95	1273479
2016-11-17	72.97	74.19	71.55	73.94	718236
2016-11-18	73.51	75.80	72.73	75.01	509615
2016-11-21	75.49	76.11	74.92	75.43	440592
2016-11-22	76.04	77.21	75.65	77.11	378733
2016-11-23	77.03	79.12	77.00	79.10	699640
2016-11-25	79.10	79.18	75.94	79.10	183913
2016-11-28	78.59	78.96	77.28	78.12	458245
2016-11-29	77.80	79.26	77.52	78.81	455994
2016-11-30	79.32	79.84	78.42	79.05	424925
2016-12-01	79.82	79.82	76.64	76.84	640901
2016-12-02	76.83	78.71	75.70	78.35	366117
2016-12-05	78.84	81.21	78.46	80.94	532709
2016-12-06	81.39	82.18	79.82	81.61	352197
2016-12-07	81.50	83.15	79.98	82.92	465627
2016-12-08	83.38	83.87	82.51	83.39	299605
2016-12-09	84.16	85.38	82.86	83.27	310179
2016-12-12	83.43	83.99	82.46	82.80	369106
2016-12-13	83.40	85.01	83.00	84.50	382317
2016-12-14	84.13	85.11	80.61	84.53	414535
2016-12-15	84.67	85.37	84.21	85.20	335122
2016-12-16	85.11	85.61	84.09	84.52	630582
2016-12-19	84.97	86.55	82.97	86.28	426449
2016-12-20	87.38	87.95	85.91	87.49	375346
2016-12-21	87.15	87.94	86.59	86.77	253891
2016-12-22	87.05	87.53	85.88	86.17	246727
2016-12-23	86.07	86.57	85.72	86.42	106181
2016-12-27	86.69	87.67	85.33	87.05	154339
2016-12-28	87.19	88.00	85.31	85.61	144068
2016-12-29	85.41	86.25	84.61	85.94	177385
2016-12-30	86.06	86.30	85.33	85.76	219792
2017-01-03	86.58	87.28	85.60	86.25	388182
2017-01-04	85.75	88.03	85.75	87.03	463546
2017-01-05	86.53	87.20	84.32	84.75	486564
2017-01-06	84.99	86.23	84.03	85.96	308306
2017-01-09	85.68	86.74	85.24	85.97	263349
2017-01-10	86.45	86.45	85.26	85.44	420491
2017-01-11	85.23	86.85	84.82	84.99	346161
2017-01-12	84.52	84.80	81.63	83.76	456536
2017-01-13	84.19	85.07	83.86	83.89	402393
2017-01-17	83.51	84.29	82.73	82.98	199514
2017-01-18	83.07	84.14	83.02	83.97	274766
2017-01-19	83.91	84.83	83.43	83.75	224740
2017-01-20	84.06	84.29	83.10	83.47	187047
2017-01-23	83.31	84.21	81.73	84.19	337862
2017-01-24	84.59	85.78	83.94	84.98	280229
2017-01-25	85.55	85.55	84.13	85.07	294094
2017-01-26	84.94	85.42	84.48	84.68	157420
2017-01-27	84.79	84.98	82.46	84.56	261273
2017-01-30	83.88	84.67	82.50	84.48	264513
2017-01-31	84.51	84.64	82.43	83.67	294020
2017-02-01	84.50	84.93	82.52	82.61	434643
2017-02-02	82.53	83.46	81.02	82.77	406660
2017-02-03	83.04	83.69	82.78	83.49	360309
2017-02-06	83.18	84.39	82.43	83.07	198115
2017-02-07	83.41	83.82	82.50	83.58	160133
2017-02-08	83.50	83.91	82.49	83.53	208452
2017-02-09	83.49	84.96	83.05	84.63	202357
2017-02-10	84.99	85.32	84.01	85.03	184733
2017-02-13	85.16	85.98	84.75	85.32	172480
2017-02-14	85.32	85.63	84.85	85.37	200808
2017-02-15	84.45	85.83	84.45	85.81	213959
2017-02-16	85.73	85.95	84.94	85.23	369713
2017-02-17	84.74	85.99	84.36	85.99	236396
2017-02-21	86.21	86.77	85.57	86.68	360494
2017-02-22	86.48	86.77	84.90	85.73	358164
2017-02-23	90.00	93.61	88.51	89.90	918870
2017-02-24	89.99	93.04	89.35	92.94	1079884
2017-02-27	93.00	93.10	91.73	92.39	648039
2017-02-28	92.01	92.44	90.70	90.71	424525
2017-03-01	91.38	91.92	90.27	90.71	602582
2017-03-02	90.59	90.59	88.23	88.98	390670
2017-03-03	89.01	90.02	88.61	89.35	250271
2017-03-06	89.19	89.19	88.14	88.45	248562
2017-03-07	88.27	89.22	87.98	88.02	315428
2017-03-08	88.00	88.86	86.46	88.31	335427
2017-03-09	87.96	89.11	87.78	88.58	218837
2017-03-10	88.89	89.45	88.39	89.28	223768
2017-03-13	89.60	89.96	88.58	89.27	154542
2017-03-14	88.89	89.41	87.99	88.93	200763
2017-03-15	89.55	91.43	87.91	90.89	440820
2017-03-16	90.46	92.07	90.02	91.31	327931
2017-03-17	91.64	92.00	90.23	90.75	435487
2017-03-20	90.76	91.23	89.92	90.07	180472
2017-03-21	90.37	90.97	85.88	86.15	366079
2017-03-22	85.97	87.05	85.00	86.86	285511
2017-03-23	86.66	87.86	86.30	86.88	195126
2017-03-24	87.22	87.79	86.07	86.73	172219
2017-03-27	85.92	87.06	84.32	86.50	217876
2017-03-28	86.92	88.86	86.31	88.58	284865
2017-03-29	88.63	88.98	87.57	88.83	257690
2017-03-30	88.80	90.47	88.80	89.56	312157
2017-03-31	89.69	91.53	89.11	91.25	313785
2017-04-03	91.16	92.11	90.83	91.43	429407
2017-04-04	91.25	92.40	90.93	91.68	350841
2017-04-05	92.07	92.79	90.31	90.61	562740
2017-04-06	90.50	93.27	90.17	92.73	222882
2017-04-07	92.16	92.96	91.85	92.13	318484
2017-04-10	92.09	93.29	91.59	92.13	156968
2017-04-11	91.79	92.18	90.72	91.93	211850
2017-04-12	91.76	92.61	88.65	88.71	314079
2017-04-13	88.56	89.13	86.82	87.33	323622
2017-04-17	88.00	88.95	87.27	88.88	236183
2017-04-18	88.82	90.00	88.41	89.89	197806
2017-04-19	90.14	90.54	89.77	90.41	232660
2017-04-20	90.76	91.37	90.56	90.82	271451
2017-04-21	90.84	91.14	89.75	90.97	215296
2017-04-24	91.91	93.22	91.12	93.02	304626
2017-04-25	93.30	96.00	93.30	95.04	358172
2017-04-26	95.38	96.54	93.65	93.84	245658
2017-04-27	94.26	95.27	93.38	94.16	291863
2017-04-28	94.13	94.54	93.11	94.27	309964
2017-05-01	94.57	96.26	93.86	94.85	273029
2017-05-02	95.34	95.43	92.82	93.86	284861
2017-05-03	93.22	94.03	92.66	93.94	202569
2017-05-04	94.17	94.36	92.78	94.29	209094
2017-05-05	94.61	96.65	94.34	96.56	315044
2017-05-08	96.70	96.94	94.63	96.69	414687
2017-05-09	99.00	99.00	96.52	98.45	957815
2017-05-10	97.46	100.19	97.15	98.87	578613
2017-05-11	98.28	99.43	97.20	99.10	315686
2017-05-12	98.94	99.73	98.35	99.64	229791
2017-05-15	99.73	100.99	99.68	100.69	357519
2017-05-16	101.00	101.00	99.77	100.50	290738
2017-05-17	99.28	99.36	96.77	98.11	440556
2017-05-18	97.57	99.00	96.52	98.11	293764
2017-05-19	98.78	99.28	98.13	98.48	266695
2017-05-22	99.07	103.78	98.95	103.68	655359
2017-05-23	104.28	104.28	101.65	102.28	305871
2017-05-24	102.05	104.47	102.00	104.41	340977
2017-05-25	105.00	107.27	104.51	106.30	427935
2017-05-26	106.05	106.50	105.00	105.92	237934
2017-05-30	105.55	107.15	105.01	106.73	274345
2017-05-31	105.05	105.95	102.10	104.34	565058
2017-06-01	105.07	108.27	104.48	108.14	494023
2017-06-02	108.33	108.76	107.38	107.75	346151
2017-06-05	108.04	108.36	105.81	105.90	273108
2017-06-06	105.03	106.18	105.03	105.24	308457
2017-06-07	105.79	106.84	104.92	106.57	430953
2017-06-08	106.60	108.20	106.03	108.03	438434
2017-06-09	108.11	109.30	104.45	106.09	526098
2017-06-12	105.43	105.59	101.75	104.14	437060
2017-06-13	105.20	105.45	104.03	104.78	297861
2017-06-14	105.53	105.53	102.18	103.00	331244
2017-06-15	101.70	104.44	101.01	104.40	283636
2017-06-16	103.91	105.53	102.89	104.30	682683
2017-06-19	105.16	106.48	104.79	106.00	519040
2017-06-20	105.85	106.54	105.30	105.83	326120
2017-06-21	106.20	106.40	104.68	105.15	295974
2017-06-22	104.94	105.94	103.69	105.08	320812
2017-06-23	105.45	106.50	104.39	105.25	572682
2017-06-26	105.58	106.62	103.68	104.19	223294
2017-06-27	104.25	105.45	101.31	101.43	226661
2017-06-28	101.76	102.67	100.73	102.00	351449
2017-06-29	102.05	102.39	99.08	100.23	646262
2017-06-30	100.64	101.66	99.74	100.52	457084
2017-07-03	100.91	101.19	99.01	99.69	169393
2017-07-05	99.73	100.48	98.61	99.86	351178
2017-07-06	99.33	99.79	97.83	98.66	341629
2017-07-07	99.19	100.60	97.85	99.85	321515
2017-07-10	99.66	100.27	99.07	100.03	322205
2017-07-11	100.00	101.84	99.53	100.67	443415
2017-07-12	101.58	102.22	100.48	100.52	262649
2017-07-13	100.51	101.01	99.94	100.18	274230
2017-07-14	100.43	102.26	100.35	102.10	250054
2017-07-17	102.35	102.79	100.62	100.72	174346
2017-07-18	100.85	101.20	99.77	100.52	224704
2017-07-19	100.53	101.21	99.95	100.62	294624
2017-07-20	100.71	100.78	99.71	100.00	288799
2017-07-21	100.18	100.18	98.41	98.83	313318
2017-07-24	98.85	100.68	98.85	100.32	306802
2017-07-25	100.77	100.77	99.61	100.22	583766
2017-07-26	100.39	101.07	99.86	100.06	217357
2017-07-27	100.58	103.13	100.54	102.77	414079
2017-07-28	102.52	103.69	101.45	102.76	388113
2017-07-31	102.85	103.12	101.69	101.72	269149
2017-08-01	102.10	102.25	101.10	101.15	265197
2017-08-02	101.29	101.29	97.02	97.75	424018
2017-08-03	97.48	98.02	95.88	95.97	301973
2017-08-04	96.00	97.48	95.58	96.20	407681
2017-08-07	96.28	97.55	94.78	97.25	782276
2017-08-08	99.00	107.35	98.50	106.65	1203860
2017-08-09	107.06	107.29	102.88	103.84	677276
2017-08-10	103.11	104.99	102.04	102.50	420540
2017-08-11	102.47	105.16	102.24	103.49	365068
2017-08-14	105.53	105.53	103.16	103.19	376806
2017-08-15	103.56	107.15	101.38	106.10	555073
2017-08-16	106.15	108.99	105.69	106.44	508812
2017-08-17	106.12	106.12	103.03	103.07	254657
2017-08-18	102.54	103.79	101.92	102.92	258533
2017-08-21	102.94	103.72	102.15	102.20	428194
2017-08-22	102.92	103.90	102.31	103.29	213140
2017-08-23	102.70	104.04	102.69	102.93	171727
2017-08-24	103.00	103.60	102.25	102.48	252916
2017-08-25	103.01	103.49	102.60	102.77	193074
2017-08-28	102.80	103.31	102.56	102.82	274163
2017-08-29	102.20	102.60	101.17	101.59	272274
2017-08-30	101.73	102.39	101.37	101.98	239547
2017-08-31	102.02	103.37	101.72	103.09	256303
2017-09-01	103.39	104.54	102.79	104.18	206499
2017-09-05	104.20	104.38	99.87	100.74	242056
2017-09-06	100.87	101.57	100.03	100.85	295880
2017-09-07	101.12	101.12	100.12	100.75	201329
2017-09-08	100.39	100.72	99.59	99.76	155179
2017-09-11	100.99	103.50	100.91	103.13	280089
2017-09-12	103.69	104.30	102.18	103.45	187467
2017-09-13	102.82	104.36	102.40	104.20	403597
2017-09-14	104.27	105.52	103.51	105.48	361647
2017-09-15	105.50	105.98	104.75	105.82	417060
2017-09-18	106.04	108.14	105.90	108.04	507497
2017-09-19	108.12	108.98	107.48	108.16	370610
2017-09-20	108.39	108.39	106.42	106.86	342764
2017-09-21	107.04	108.76	106.56	107.68	242834
2017-09-22	107.30	109.19	106.77	108.91	179099
2017-09-25	108.41	108.45	106.46	106.69	250075
2017-09-26	106.70	107.75	105.94	106.16	350950
2017-09-27	106.82	107.44	105.77	106.76	306997
2017-09-28	106.72	109.89	106.26	109.04	315938
2017-09-29	108.96	109.68	107.11	108.58	269442
2017-10-02	108.48	111.23	108.41	109.88	393502
2017-10-03	109.91	111.11	109.36	110.80	542290
2017-10-04	111.00	112.53	110.94	111.40	348069
2017-10-05	111.66	112.06	110.81	111.02	183821
2017-10-06	110.30	111.62	110.01	110.76	272700
2017-10-09	110.99	110.99	109.79	109.91	108970
2017-10-10	110.64	110.64	108.98	110.27	146224
2017-10-11	110.63	111.36	110.21	111.30	272836
2017-10-12	111.29	111.36	109.99	110.09	170458
2017-10-13	110.66	110.66	109.59	109.79	162607
2017-10-16	110.15	110.52	109.60	110.16	291793
2017-10-17	109.86	110.94	109.12	110.88	127729
2017-10-18	111.47	113.12	111.15	112.76	218272
2017-10-19	112.07	112.63	110.57	112.13	170194
2017-10-20	112.56	112.67	111.23	111.38	182305
2017-10-23	111.18	111.68	110.42	111.46	119933
2017-10-24	111.78	112.32	111.34	111.78	174739
2017-10-25	111.78	112.49	110.12	110.80	202276
2017-10-26	111.05	111.77	110.21	111.48	206651
2017-10-27	111.49	111.97	110.56	111.61	225375
2017-10-30	111.40	111.73	109.79	110.47	192701
2017-10-31	114.05	117.44	113.82	115.99	498524
2017-11-01	117.05	117.05	113.12	113.77	265221
2017-11-02	113.60	114.65	111.26	112.70	206111
2017-11-03	113.13	114.40	112.27	114.33	378414
2017-11-06	114.24	116.41	113.42	115.79	596406
2017-11-07	110.60	114.53	106.37	109.31	1279696
2017-11-08	110.19	111.20	106.42	106.61	795339
2017-11-09	106.30	106.30	103.12	104.43	406169
2017-11-10	104.44	104.98	102.62	104.42	321004
2017-11-13	103.67	105.49	102.76	104.94	336338
2017-11-14	104.97	105.49	104.16	104.99	345544
2017-11-15	104.17	105.07	103.02	104.34	244251
2017-11-16	104.69	108.03	104.69	107.86	391993
2017-11-17	107.30	109.83	106.50	108.76	471237
2017-11-20	109.25	109.53	107.90	108.89	318474
2017-11-21	109.29	109.97	108.57	108.77	284382
2017-11-22	108.84	110.40	108.00	108.56	225108
2017-11-24	108.79	109.99	108.63	109.13	82805
2017-11-27	109.32	109.89	108.25	108.73	200112
2017-11-28	108.78	109.52	108.26	109.34	189747
2017-11-29	111.63	112.39	108.58	109.43	319460
2017-11-30	110.06	110.77	109.36	110.32	221923
2017-12-01	110.33	110.85	108.45	110.36	350911
2017-12-04	111.43	111.70	109.41	109.51	360521
2017-12-05	109.32	110.13	107.14	107.36	266049
2017-12-06	106.93	108.12	105.25	105.31	314553
2017-12-07	105.76	108.17	105.72	107.67	341840
2017-12-08	108.44	108.98	107.40	107.91	174175
2017-12-11	107.95	108.39	107.63	107.71	180125
2017-12-12	107.75	108.29	106.33	106.43	253610
2017-12-13	106.70	107.21	105.75	105.99	176736
2017-12-14	105.87	107.01	103.88	104.14	239599
2017-12-15	104.41	105.38	101.49	101.83	764328
2017-12-18	102.62	104.53	102.62	103.65	325768
2017-12-19	103.73	104.97	103.73	103.93	238037
2017-12-20	104.77	106.66	104.11	106.38	486040
2017-12-21	106.60	106.94	105.59	106.53	372082
2017-12-22	106.27	106.72	104.28	105.15	138392
2017-12-26	104.89	105.35	104.26	104.79	157319
2017-12-27	104.77	105.89	104.77	104.95	106286
2017-12-28	105.13	105.19	103.66	104.28	118981
2017-12-29	104.33	104.94	103.28	103.80	159493
2018-01-02	104.10	105.14	102.75	103.71	310648
2018-01-03	103.73	106.25	103.48	105.77	253133
2018-01-04	106.17	108.11	105.84	107.86	435196
2018-01-05	108.06	109.95	108.01	109.54	301883
2018-01-08	109.73	111.40	109.57	110.63	218660
2018-01-09	111.34	114.44	111.34	114.02	355401
2018-01-10	113.46	114.99	113.18	114.78	403063
2018-01-11	114.95	121.29	114.29	121.17	493278
2018-01-12	121.00	123.66	119.85	123.15	420802
2018-01-16	123.16	124.62	123.03	123.38	402052
2018-01-17	123.53	124.38	123.21	123.78	444880
2018-01-18	123.99	124.80	123.04	123.23	387166
2018-01-19	123.62	124.45	122.19	123.75	310387
2018-01-22	123.27	124.35	122.05	124.29	186671
2018-01-23	124.29	126.28	122.95	125.68	392830
2018-01-24	125.69	126.49	123.15	123.35	448744
2018-01-25	123.85	124.74	122.28	123.50	246484
2018-01-26	123.88	124.58	122.79	123.48	405140
2018-01-29	123.77	125.34	122.10	124.61	234550
2018-01-30	124.20	124.69	122.94	124.13	244810
2018-01-31	125.55	125.95	122.83	123.16	214797
2018-02-01	122.55	123.25	120.75	121.50	262095
2018-02-02	121.93	122.78	120.14	120.73	287484
2018-02-05	119.28	121.84	117.02	117.02	373968
2018-02-06	115.52	117.46	113.33	116.51	283566
2018-02-07	116.18	117.13	115.33	116.43	240424
2018-02-08	116.90	117.93	113.52	113.54	253212
2018-02-09	114.80	115.66	110.48	114.92	410788
2018-02-12	115.36	116.99	114.57	116.01	253645
2018-02-13	115.70	116.94	115.38	116.71	199229
2018-02-14	116.27	118.93	116.00	118.80	299709
2018-02-15	119.66	120.62	118.25	120.54	288475
2018-02-16	120.14	121.01	119.65	120.25	224401
2018-02-20	119.91	121.51	119.35	120.07	537525
2018-02-21	120.32	122.07	120.09	120.35	645847
2018-02-22	129.00	137.56	127.51	135.24	1421308
2018-02-23	137.00	142.65	136.82	141.90	797921
2018-02-26	142.24	144.53	140.25	140.99	771764
2018-02-27	142.19	143.52	140.32	140.37	516576
2018-02-28	140.40	141.76	137.80	138.14	315193
2018-03-01	138.66	141.83	136.23	140.68	375676
2018-03-02	139.30	140.00	135.16	135.45	398298
2018-03-05	135.27	141.41	132.65	141.02	546270
2018-03-06	141.56	143.41	141.45	143.22	384844
2018-03-07	141.86	145.55	141.02	143.98	381002
2018-03-08	144.82	144.98	141.27	141.40	253848
2018-03-09	141.53	143.92	139.95	141.18	611582
2018-03-12	142.75	145.18	142.75	144.75	365032
2018-03-13	145.43	148.71	143.40	144.20	803630
2018-03-14	144.78	147.89	144.37	146.79	460600
2018-03-15	147.32	147.99	144.12	144.40	331808
2018-03-16	144.28	145.10	143.34	143.34	532890
2018-03-19	142.80	142.95	139.25	139.89	353463
2018-03-20	139.90	142.56	139.88	142.34	275728
2018-03-21	142.69	144.65	142.65	143.46	286630
2018-03-22	141.96	142.60	138.12	138.29	398198
2018-03-23	138.69	140.67	136.22	136.35	308235
2018-03-26	140.22	142.26	138.05	140.40	516667
2018-03-27	140.63	140.63	134.82	135.46	384489
2018-03-28	135.02	137.15	132.94	135.95	363144
2018-03-29	137.06	140.00	136.64	139.19	224217
2018-04-02	137.86	139.98	135.02	137.40	430801
2018-04-03	138.35	140.94	134.46	139.81	622710
2018-04-04	138.19	140.28	136.75	139.48	587032
2018-04-05	140.08	140.33	138.53	139.18	303373
2018-04-06	138.50	139.86	134.50	135.44	342093
2018-04-09	136.34	138.71	135.95	136.15	216427
2018-04-10	138.20	142.77	137.92	141.59	340328
2018-04-11	140.47	142.05	138.75	141.25	222988
2018-04-12	141.85	143.40	141.27	141.30	331865
2018-04-13	141.70	142.99	141.09	141.24	330739
2018-04-16	142.50	142.95	140.18	141.79	234901
2018-04-17	143.22	144.71	142.44	144.28	316389
2018-04-18	144.99	146.70	142.90	145.51	238988
2018-04-19	145.22	145.78	141.98	142.50	162588
2018-04-20	142.05	143.19	140.79	142.15	250200
2018-04-23	142.97	143.72	138.68	139.56	247178
2018-04-24	140.14	142.09	136.29	137.75	294178
2018-04-25	137.86	138.92	135.75	136.88	418422
2018-04-26	136.91	137.97	135.19	136.36	266865
2018-04-27	136.80	138.36	134.27	135.13	320492
2018-04-30	135.12	136.94	134.78	134.83	231397
2018-05-01	134.35	137.07	133.74	136.78	333596
2018-05-02	135.18	137.04	132.91	133.12	434005
2018-05-03	132.44	134.05	130.79	133.54	396386
2018-05-04	133.17	135.89	132.35	134.67	362897
2018-05-07	135.38	137.75	134.96	137.48	426507
2018-05-08	145.93	157.18	144.99	153.24	1501239
2018-05-09	155.29	155.66	149.14	149.57	536143
2018-05-10	149.97	154.56	149.65	153.12	375980
2018-05-11	153.49	155.70	152.91	155.57	445625
2018-05-14	155.28	156.00	153.00	153.65	314589
2018-05-15	152.14	154.72	149.72	154.45	378969
2018-05-16	153.85	156.81	152.11	156.04	334493
2018-05-17	155.03	156.25	152.27	153.63	308405
2018-05-18	152.70	154.59	152.60	152.63	176979
2018-05-21	152.03	155.15	152.03	154.16	223574
2018-05-22	154.58	155.69	153.53	154.19	245631
2018-05-23	154.01	154.01	152.28	152.96	195210
2018-05-24	153.09	154.45	152.02	153.81	312244
2018-05-25	153.70	155.22	153.38	154.95	272746
2018-05-29	154.02	156.32	153.63	153.99	251105
2018-05-30	154.38	156.90	153.43	156.13	360170
2018-05-31	156.42	157.80	152.57	153.51	536983
2018-06-01	154.01	154.47	152.20	152.49	715274
2018-06-04	152.86	153.91	152.57	153.30	519525
2018-06-05	154.28	156.90	154.00	156.78	522258
2018-06-06	157.17	159.40	156.06	158.98	465766
2018-06-07	159.48	159.83	157.89	158.17	429625
2018-06-08	158.73	161.72	157.84	160.66	662858
2018-06-11	160.96	161.38	158.60	158.78	263687
2018-06-12	158.77	161.13	158.77	160.94	264166
2018-06-13	160.22	160.26	157.75	158.02	283626
2018-06-14	158.92	159.73	157.62	157.73	261031
2018-06-15	155.47	157.47	154.53	155.96	863175
2018-06-18	155.86	157.81	154.94	155.04	519306
2018-06-19	153.00	154.99	149.45	152.56	515155
2018-06-20	153.14	155.28	152.72	153.03	231906
2018-06-21	153.00	153.59	150.20	150.69	316298
2018-06-22	151.84	151.84	147.75	147.88	481953
2018-06-25	147.75	147.75	141.03	142.21	562360
2018-06-26	143.20	144.36	141.36	143.22	568905
2018-06-27	143.96	144.78	141.67	141.76	384216
2018-06-28	140.94	143.84	140.07	143.31	230055
2018-06-29	144.11	145.69	143.22	143.25	255381
2018-07-02	141.89	148.57	140.60	148.28	594043
2018-07-03	148.86	150.42	147.24	148.32	324156
2018-07-05	149.96	150.66	147.32	148.25	448337
2018-07-06	147.76	149.14	147.11	148.25	150455
2018-07-09	149.66	150.32	148.61	149.72	286280
2018-07-10	149.50	150.63	149.01	149.87	270215
2018-07-11	149.12	149.12	146.17	146.67	285518
2018-07-12	147.94	149.60	147.55	149.36	434298
2018-07-13	149.33	149.96	148.50	149.43	584731
2018-07-16	148.59	149.33	145.70	146.80	267397
2018-07-17	146.81	148.41	145.65	148.22	325762
2018-07-18	147.85	150.00	147.65	149.09	589955
2018-07-19	148.96	149.76	147.69	148.95	306727
2018-07-20	148.66	148.69	145.70	145.96	180115
2018-07-23	145.62	146.63	144.07	146.16	353634
2018-07-24	146.94	147.48	143.28	144.06	213206
2018-07-25	144.07	145.85	143.02	145.40	220434
2018-07-26	145.21	146.86	142.20	145.91	134225
2018-07-27	146.55	147.30	139.40	140.53	319593
2018-07-30	140.57	142.00	136.50	136.77	459486
2018-07-31	136.66	140.26	136.16	137.93	366038
2018-08-01	137.40	140.44	137.40	138.83	457351
2018-08-02	136.63	142.19	136.63	142.04	331262
2018-08-03	142.29	144.46	140.28	142.24	267198
2018-08-06	142.25	143.95	141.07	142.15	585134
2018-08-07	154.00	167.24	152.77	166.62	1703721
2018-08-08	165.78	167.61	156.84	157.38	886440
2018-08-09	158.17	165.04	157.54	161.94	551470
2018-08-10	161.19	164.44	160.33	161.26	306240
2018-08-13	161.93	164.65	160.41	161.94	483654
2018-08-14	163.00	166.86	157.01	164.00	524479
2018-08-15	163.06	163.47	160.19	162.46	413885
2018-08-16	164.50	164.50	161.47	161.89	319107
2018-08-17	160.88	164.39	160.88	163.57	304933
2018-08-20	164.70	166.39	163.53	165.72	304442
2018-08-21	165.85	169.38	165.11	168.88	341016
2018-08-22	168.86	171.23	167.76	169.22	441232
2018-08-23	168.64	170.57	168.14	169.01	315828
2018-08-24	169.83	171.15	168.26	168.91	210383
2018-08-27	169.41	171.26	168.38	170.07	233200
2018-08-28	170.76	170.92	168.37	169.98	350945
2018-08-29	170.17	171.67	169.66	170.87	288235
2018-08-30	170.96	171.68	169.66	170.30	317917
2018-08-31	170.26	172.04	169.43	171.74	196677
2018-09-04	171.31	172.73	168.54	169.96	245977
2018-09-05	169.62	169.70	165.14	167.17	167081
2018-09-06	167.64	168.57	165.13	166.98	219945
2018-09-07	166.73	168.69	165.96	167.83	284495
2018-09-10	167.94	170.32	166.85	170.05	327943
2018-09-11	168.98	172.89	168.10	171.48	236972
2018-09-12	172.10	175.26	171.77	174.69	270406
2018-09-13	175.08	177.56	174.29	176.31	255354
2018-09-14	178.01	179.47	175.65	178.70	515820
2018-09-17	178.03	179.32	174.88	175.65	309052
2018-09-18	176.35	178.15	174.92	176.26	350240
2018-09-19	176.41	177.53	171.48	172.70	360047
2018-09-20	173.93	175.19	172.21	174.78	342996
2018-09-21	175.30	178.14	174.93	175.20	487673
2018-09-24	174.25	175.87	172.33	174.15	211538
2018-09-25	174.66	176.19	171.55	176.08	382647
2018-09-26	177.51	177.60	175.14	175.36	360514
2018-09-27	176.04	179.08	175.36	178.24	439796
2018-09-28	177.42	178.88	176.56	176.83	320305
2018-10-01	177.72	177.80	172.92	173.20	318498
2018-10-02	173.45	174.28	167.86	168.99	337632
2018-10-03	169.96	171.13	167.75	169.41	377695
2018-10-04	169.07	169.26	162.62	165.20	331503
2018-10-05	165.47	167.09	160.18	162.23	294492
2018-10-08	161.25	164.06	155.90	158.50	496218
2018-10-09	158.43	161.29	155.37	157.38	458437
2018-10-10	156.34	157.76	149.10	149.58	859331
2018-10-11	148.87	153.50	147.89	151.00	490249
2018-10-12	154.99	158.55	151.76	157.71	943475
2018-10-15	156.99	161.92	155.21	160.80	771087
2018-10-16	162.07	168.85	160.00	168.37	503695
2018-10-17	168.38	169.34	166.11	169.06	326205
2018-10-18	168.79	169.87	166.43	168.49	421137
2018-10-19	170.02	170.72	163.65	164.95	398142
2018-10-22	165.07	169.63	164.00	168.18	637769
2018-10-23	165.29	167.69	160.91	166.70	343257
2018-10-24	166.64	168.45	159.39	159.74	787706
2018-10-25	160.78	163.80	159.43	162.90	398907
2018-10-26	159.26	163.64	157.21	160.60	279186
2018-10-29	163.01	165.13	152.81	155.48	460794
2018-10-30	157.20	163.68	154.61	163.42	403825
2018-10-31	165.98	171.42	165.94	166.30	387171
2018-11-01	167.62	169.84	165.85	169.00	521166
2018-11-02	169.30	171.56	166.77	168.06	433351
2018-11-05	168.13	168.63	165.71	168.00	519281
2018-11-06	179.54	184.75	167.34	178.74	1239161
2018-11-07	182.24	182.24	174.02	180.24	678564
2018-11-08	178.19	184.71	177.01	182.48	629167
2018-11-09	182.00	183.35	179.63	181.50	421109
2018-11-12	180.61	181.66	174.93	177.43	416183
2018-11-13	178.68	180.54	175.48	176.87	447586
2018-11-14	178.00	179.51	172.46	173.26	332276
2018-11-15	172.01	180.28	171.19	178.91	766014
2018-11-16	179.35	183.46	177.59	180.70	682370
2018-11-19	180.86	181.02	168.62	169.41	427359
2018-11-20	166.29	168.00	160.51	162.29	555850
2018-11-21	165.89	167.77	162.41	164.34	328761
2018-11-23	162.46	167.30	162.46	165.00	80959
2018-11-26	167.66	169.28	166.33	169.04	200633
2018-11-27	168.07	169.59	166.46	168.58	281215
2018-11-28	169.88	178.57	169.87	178.11	361155
2018-11-29	180.24	180.78	176.74	177.92	375313
2018-11-30	177.88	180.22	176.80	179.80	435202
2018-12-03	183.55	183.55	176.47	181.37	579875
2018-12-04	181.20	182.65	170.50	171.02	606993
2018-12-06	168.05	172.75	165.33	172.58	270384
2018-12-07	172.23	177.07	163.18	165.34	416206
2018-12-10	165.34	169.21	163.71	167.87	335258
2018-12-11	171.92	172.44	168.70	169.97	370562
2018-12-12	173.23	176.19	172.18	173.51	378885
2018-12-13	174.76	175.24	170.82	172.79	259708
2018-12-14	170.61	173.11	170.26	171.89	396878
2018-12-17	171.67	171.67	158.32	158.97	807294
2018-12-18	161.29	166.59	161.01	162.93	766442
2018-12-19	163.91	166.76	158.40	159.04	764222
2018-12-20	158.30	160.97	147.56	150.99	614675
2018-12-21	151.41	154.03	146.04	146.25	939290
2018-12-24	143.71	148.22	140.95	142.90	363043
2018-12-26	145.07	152.76	143.53	152.52	327231
2018-12-27	149.11	155.36	148.04	155.35	504509
2018-12-28	156.98	159.50	153.44	155.97	344844
2018-12-31	157.07	159.33	155.98	159.23	409064
2019-01-02	155.99	157.46	152.27	156.24	347697
2019-01-03	153.85	153.85	146.52	146.88	514859
2019-01-04	150.51	154.49	149.65	152.97	723269
2019-01-07	153.52	156.64	152.01	155.29	1100037
2019-01-08	157.35	159.00	152.13	156.33	838543
2019-01-09	157.79	161.60	156.79	160.21	541199
2019-01-10	157.50	160.69	157.30	160.35	370357
2019-01-11	160.15	164.19	159.02	163.20	416194
2019-01-14	162.48	164.33	160.61	163.61	431912
2019-01-15	163.85	166.96	163.62	166.40	427503
2019-01-16	166.65	169.38	166.17	168.73	435307
2019-01-17	167.82	177.00	167.82	175.59	657007
2019-01-18	176.84	179.81	175.74	177.79	362722
2019-01-22	176.56	177.59	171.13	173.01	451416
2019-01-23	174.14	176.57	172.02	173.15	325359
2019-01-24	173.44	175.24	172.97	174.64	390466
2019-01-25	176.16	177.73	175.27	175.86	399299
2019-01-28	173.54	175.28	171.75	172.24	390905
2019-01-29	172.21	174.03	170.53	170.71	347362
2019-01-30	172.72	173.08	168.47	171.36	378654
2019-01-31	171.05	174.40	170.00	173.60	388771
2019-02-01	174.21	176.64	173.85	175.06	574163
2019-02-04	175.26	176.88	175.26	176.55	281022
2019-02-05	177.55	178.97	176.32	178.87	379586
2019-02-06	179.17	182.32	179.17	180.76	414331
2019-02-07	179.29	179.81	175.01	176.79	260794
2019-02-08	175.38	178.00	174.99	176.40	346039
2019-02-11	176.39	179.02	176.39	178.38	332929
2019-02-12	180.04	183.92	179.90	182.96	365655
2019-02-13	183.39	184.72	182.35	183.97	610290
2019-02-14	185.88	203.01	185.88	196.47	2749507
2019-02-15	198.65	200.10	194.55	199.75	781750
2019-02-19	200.44	203.95	198.47	199.32	674010
2019-02-20	198.78	200.27	197.52	199.85	380204
2019-02-21	199.92	200.37	197.92	199.82	332929
2019-02-22	200.64	206.65	199.65	206.35	539149
2019-02-25	207.32	207.88	204.33	204.64	508146
2019-02-26	203.51	204.57	201.19	202.98	374528
2019-02-27	202.66	203.50	200.13	202.48	340522
2019-02-28	202.20	202.61	200.31	200.51	342995
2019-03-01	203.16	204.55	200.29	202.21	288849
2019-03-04	202.97	203.05	196.01	201.73	477845
2019-03-05	202.00	203.12	199.62	201.64	315451
2019-03-06	202.52	203.46	200.28	201.24	218454
2019-03-07	201.72	203.93	199.23	201.99	308041
2019-03-08	199.92	202.37	199.35	201.90	374683
2019-03-11	203.52	209.63	203.52	209.45	494228
2019-03-12	210.55	211.93	207.82	210.72	399427
2019-03-13	211.80	212.94	210.70	211.53	569557
2019-03-14	212.48	213.17	211.01	212.67	424230
2019-03-15	213.24	216.78	210.84	211.40	496537
2019-03-18	207.49	214.08	204.34	213.21	400232
2019-03-19	214.23	215.96	213.24	213.68	363262
2019-03-20	213.04	216.19	211.79	214.59	540596
2019-03-21	214.25	219.39	214.25	218.30	259163
2019-03-22	218.02	218.75	207.00	207.24	534506
2019-03-25	207.12	208.61	203.30	204.97	551316
2019-03-26	207.00	209.49	206.38	208.95	476542
2019-03-27	208.96	209.81	203.53	206.76	403379
2019-03-28	207.26	209.45	205.00	208.46	289909
2019-03-29	211.09	211.99	208.03	209.53	339056
2019-04-01	211.24	213.47	209.50	211.91	245473
2019-04-02	212.23	214.70	209.83	213.62	339282
2019-04-03	215.33	218.59	214.44	215.04	308968
2019-04-04	215.77	217.43	212.76	214.01	327265
2019-04-05	214.70	219.66	214.68	218.33	410077
2019-04-08	217.02	221.83	213.98	221.44	448990
2019-04-09	221.44	223.63	219.50	220.12	344135
2019-04-10	221.04	226.43	221.04	225.61	525358
2019-04-11	225.80	226.99	224.37	226.70	341436
2019-04-12	228.14	234.00	228.14	233.74	585501
2019-04-15	233.22	234.53	230.90	231.28	603288
2019-04-16	232.55	234.95	231.34	234.21	325835
2019-04-17	235.40	235.98	230.01	232.22	354333
2019-04-18	231.80	233.79	228.71	232.68	312631
2019-04-22	231.51	232.91	229.70	230.51	351013
2019-04-23	231.37	233.54	229.06	233.44	571221
2019-04-24	233.30	237.15	231.01	235.44	480722
2019-04-25	235.35	235.40	229.43	231.41	433192
2019-04-26	231.00	231.59	227.84	229.18	422598
2019-04-29	228.80	230.09	225.84	226.91	751135
2019-04-30	225.91	226.34	210.03	211.14	1301590
2019-05-01	212.26	214.40	204.22	205.12	1096957
2019-05-02	206.14	207.97	202.51	205.94	654075
2019-05-03	206.54	208.48	204.55	206.46	506360
2019-05-06	201.19	206.50	199.34	206.36	771814
2019-05-07	203.51	206.28	196.93	200.82	648437
2019-05-08	200.44	203.28	198.70	200.05	391631
2019-05-09	197.88	199.96	191.64	195.54	721582
2019-05-10	194.55	197.25	192.62	195.89	668754
2019-05-13	190.00	190.83	180.98	181.01	1199844
2019-05-14	182.37	189.02	181.25	186.72	992417
2019-05-15	185.48	187.31	184.29	185.18	479458
2019-05-16	186.03	191.84	185.50	190.02	956675
2019-05-17	188.00	188.00	178.88	179.12	835675
2019-05-20	177.64	177.71	171.69	173.27	970787
2019-05-21	175.38	178.47	174.67	178.09	820814
2019-05-22	173.65	178.81	173.65	174.53	632041
2019-05-23	171.34	173.18	169.29	171.67	734412
2019-05-24	172.76	175.73	172.52	175.68	925830
2019-05-28	177.11	178.73	174.10	175.79	3765114
2019-05-29	175.55	176.55	168.03	168.62	816071
2019-05-30	169.03	170.58	167.01	169.82	565446
2019-05-31	167.31	172.00	167.27	171.44	853101
2019-06-03	171.14	173.23	166.15	167.69	721249
2019-06-04	170.65	177.41	169.71	177.08	716750
2019-06-05	179.37	182.36	178.68	181.59	1107615
2019-06-06	181.20	182.70	179.81	181.76	615422
2019-06-07	183.16	188.59	181.92	188.37	538324
2019-06-10	189.12	195.35	189.12	194.51	668517
2019-06-11	197.17	197.27	190.76	192.07	618801
2019-06-12	192.00	194.18	190.26	193.63	507701
2019-06-13	194.58	194.58	191.33	194.00	482208
2019-06-14	192.87	193.39	190.15	190.81	480691
2019-06-17	190.68	193.35	190.15	192.99	335289
2019-06-18	195.79	202.22	195.22	201.81	645787
2019-06-19	201.88	204.40	199.53	200.53	455462
2019-06-20	203.79	203.99	198.71	201.12	480809
2019-06-21	199.27	200.81	197.76	200.11	396514
2019-06-24	200.36	202.75	198.60	200.04	258299
2019-06-25	200.39	200.94	196.06	197.53	546064
2019-06-26	199.42	204.39	197.69	203.40	570825
2019-06-27	205.00	210.90	203.70	207.63	672859
2019-06-28	207.67	210.68	206.02	209.49	778505
2019-07-01	214.09	214.99	207.60	208.98	764530
2019-07-02	208.67	213.13	206.56	211.61	414714
2019-07-03	212.20	218.11	211.65	217.53	316822
2019-07-05	215.15	218.22	213.34	217.04	403189
2019-07-08	215.60	215.60	209.87	210.44	445853
2019-07-09	208.23	212.58	208.08	211.72	385857
2019-07-10	212.55	212.73	210.55	211.96	299613
2019-07-11	210.94	210.94	186.69	195.01	2208388
2019-07-12	196.70	201.80	195.11	200.44	762187
2019-07-15	200.98	201.96	196.67	197.35	446924
2019-07-16	197.95	200.44	196.15	199.32	496036
2019-07-17	199.11	200.58	196.75	197.86	395385
2019-07-18	196.97	198.00	177.06	182.69	2201765
2019-07-19	184.19	185.58	180.25	182.15	717560
2019-07-22	182.84	185.00	181.70	182.24	417420
2019-07-23	183.77	186.39	181.31	185.05	712380
2019-07-24	184.42	188.10	183.02	187.94	478381
2019-07-25	187.60	190.17	185.98	187.87	499994
2019-07-26	189.27	192.62	189.27	189.65	488866
2019-07-29	190.25	191.90	187.29	189.42	700250
2019-07-30	206.45	220.46	205.00	218.20	1436267
2019-07-31	215.56	219.36	210.85	210.89	675955
2019-08-01	211.71	216.22	200.70	204.26	708150
2019-08-02	201.93	203.99	195.23	198.93	365216
2019-08-05	192.11	200.55	190.37	199.67	623171
2019-08-06	201.15	205.74	199.95	205.23	467608
2019-08-07	202.25	205.55	199.65	203.95	448191
2019-08-08	206.51	212.36	206.06	211.94	723815
2019-08-09	209.80	210.07	203.66	205.61	324242
2019-08-12	203.13	205.17	201.20	201.87	292746
2019-08-13	201.11	209.29	200.69	208.26	434551
2019-08-14	203.38	204.88	197.03	200.12	382746
2019-08-15	200.60	201.74	196.10	197.72	242417
2019-08-16	200.07	204.25	199.81	203.50	357222
2019-08-19	207.67	209.00	205.10	205.18	301730
2019-08-20	204.71	204.71	201.18	201.44	422791
2019-08-21	204.66	206.61	202.56	205.79	479370
2019-08-22	205.99	207.51	200.73	204.38	264240
2019-08-23	201.22	204.29	197.59	198.49	327307
2019-08-26	202.03	203.00	195.90	198.41	303380
2019-08-27	202.30	202.30	196.51	198.59	463895
2019-08-28	198.09	203.24	196.50	202.86	356840
2019-08-29	206.46	209.19	204.00	208.49	342389
2019-08-30	209.02	210.00	203.39	205.03	342597
2019-09-03	201.61	202.51	196.50	198.98	412563
2019-09-04	202.27	204.09	200.20	200.60	274568
2019-09-05	202.94	207.15	202.25	205.85	366957
2019-09-06	205.17	207.51	201.85	202.73	294393
2019-09-09	203.45	205.32	195.51	196.81	446689
2019-09-10	195.96	196.87	191.14	192.64	500216
2019-09-11	194.05	199.07	193.54	197.42	307615
2019-09-12	198.50	201.74	194.94	197.28	317265
2019-09-13	197.46	205.95	197.46	205.16	609608
2019-09-16	204.28	204.63	198.51	202.78	418869
2019-09-17	202.73	211.10	201.05	211.00	489260
2019-09-18	210.39	212.21	205.25	209.20	304993
2019-09-19	210.50	213.00	207.79	207.95	309625
2019-09-20	207.84	209.33	202.79	203.68	543385
2019-09-23	202.76	207.80	202.01	205.40	280054
2019-09-24	205.86	208.85	202.22	203.98	338209
2019-09-25	203.59	208.60	203.02	207.95	330351
2019-09-26	208.06	209.29	205.27	208.27	203524
2019-09-27	208.94	210.00	201.63	202.18	234364
2019-09-30	202.63	207.35	202.47	206.37	285735
2019-10-01	207.61	209.92	199.25	199.54	302703
2019-10-02	198.94	200.89	194.75	199.51	299664
2019-10-03	198.53	201.52	195.38	200.85	175478
2019-10-04	201.54	204.68	200.06	204.49	158117
2019-10-07	202.53	205.05	201.56	202.73	171782
2019-10-08	200.77	202.30	196.61	198.09	299363
2019-10-09	196.45	196.65	188.80	191.63	568815
2019-10-10	192.61	193.81	190.43	190.86	514335
2019-10-11	193.54	198.44	192.99	194.60	453887
2019-10-14	194.20	194.52	192.67	193.58	292391
2019-10-15	194.72	203.27	194.00	202.15	546875
2019-10-16	201.00	202.53	197.00	198.33	361497
2019-10-17	199.81	205.87	198.54	205.73	467258
2019-10-18	204.74	205.70	201.94	203.06	299987
2019-10-21	204.92	208.12	203.19	205.78	249004
2019-10-22	206.21	207.40	202.75	203.29	265732
2019-10-23	202.78	207.27	201.24	206.89	360287
2019-10-24	207.73	211.83	205.06	211.08	437248
2019-10-25	211.76	219.40	211.08	219.08	553854
2019-10-28	220.00	224.90	220.00	222.83	868366
2019-10-29	223.21	241.76	222.42	237.64	1182085
2019-10-30	237.64	240.57	236.00	238.87	717047
2019-10-31	239.92	240.50	236.42	237.87	479697
2019-11-01	238.00	241.50	237.06	238.00	453478
2019-11-04	240.48	248.83	239.19	248.35	834384
2019-11-05	245.86	248.65	238.66	241.32	604280
2019-11-06	241.86	244.59	238.18	242.73	410008
2019-11-07	244.10	245.99	239.36	240.46	377489
2019-11-08	240.28	242.99	237.21	241.86	223748
2019-11-11	240.14	242.89	239.42	242.73	424704
2019-11-12	242.76	245.66	241.60	244.38	303857
2019-11-13	243.99	245.18	242.06	242.54	231419
2019-11-14	241.75	241.75	236.06	237.45	580244
2019-11-15	239.61	240.19	236.71	237.73	546926
2019-11-18	237.20	239.22	234.05	234.51	414321
2019-11-19	237.40	237.70	233.34	235.91	388787
2019-11-20	236.07	245.39	236.00	242.46	838549
2019-11-21	242.09	244.08	238.23	242.62	521665
2019-11-22	243.07	244.18	240.22	243.57	474988
2019-11-25	245.07	250.78	243.61	248.94	416891
2019-11-26	248.78	249.49	246.16	247.70	472556
2019-11-27	249.25	255.39	248.83	255.21	395521
2019-11-29	255.38	255.95	250.80	250.94	212514
2019-12-02	251.85	253.16	247.00	250.42	305638
2019-12-03	245.87	250.84	244.00	250.11	289290
2019-12-04	251.00	254.98	250.80	253.21	368455
2019-12-05	254.35	254.52	250.85	251.62	355935
2019-12-06	254.69	257.60	253.99	256.92	461389
2019-12-09	255.48	257.53	253.78	253.79	374631
2019-12-10	253.49	257.28	253.12	256.81	296731
2019-12-11	257.30	257.84	255.73	256.82	374892
2019-12-12	256.05	259.39	255.05	258.28	373091
2019-12-13	257.85	259.71	256.29	257.80	322743
2019-12-16	254.50	260.30	253.87	255.45	1049820
2019-12-17	256.50	256.50	251.51	253.44	601774
2019-12-18	253.43	257.10	249.26	255.43	733942
2019-12-19	254.21	256.60	250.01	253.13	794836
2019-12-20	253.40	257.41	248.90	252.49	11578682
2019-12-23	254.08	260.16	252.96	256.73	812361
2019-12-24	257.05	257.18	253.92	254.33	164359
2019-12-26	255.80	257.00	253.00	254.42	255414
2019-12-27	256.31	257.94	253.38	256.00	214078
2019-12-30	256.00	256.72	253.73	254.11	339067
2019-12-31	253.90	256.47	253.90	255.44	363472
2020-01-02	259.03	260.40	255.17	259.14	387794
2020-01-03	256.10	258.65	254.88	256.05	305333
2020-01-06	252.62	258.01	252.62	258.01	322598
2020-01-07	257.50	258.74	256.08	256.47	236286
2020-01-08	251.28	253.48	247.25	247.64	689617
2020-01-09	249.16	250.06	246.19	246.50	766210
2020-01-10	248.08	248.08	243.29	246.27	623585
2020-01-13	247.24	248.92	244.43	248.58	479114
2020-01-14	248.78	249.10	245.92	248.07	416645
2020-01-15	247.39	249.66	245.52	247.80	331210
2020-01-16	249.05	254.00	247.04	253.93	433988
2020-01-17	252.75	254.27	250.86	252.74	399078
2020-01-21	254.10	257.71	251.71	252.42	561437
2020-01-22	254.34	257.47	253.60	253.75	414448
2020-01-23	253.90	256.13	251.53	254.36	358792
2020-01-24	256.27	256.99	251.57	252.70	223678
2020-01-27	247.31	250.00	242.57	243.23	425658
2020-01-28	245.08	249.46	245.08	247.98	340797
2020-01-29	247.55	251.69	247.55	250.17	319467
2020-01-30	247.70	249.70	243.34	246.32	246863
2020-01-31	245.50	246.28	238.86	239.02	335894
2020-02-03	240.85	246.08	240.85	242.55	262416
2020-02-04	247.33	251.20	247.33	247.87	251123
2020-02-05	251.18	251.18	246.47	247.81	244176
2020-02-06	248.82	252.85	248.30	252.09	407547
2020-02-07	249.97	249.97	245.45	247.26	385713
2020-02-10	245.11	248.99	245.11	248.55	216172
2020-02-11	249.86	254.69	247.28	247.81	219389
2020-02-12	249.29	252.27	246.41	251.99	378070
2020-02-13	232.00	237.75	226.18	233.32	1783575
2020-02-14	238.59	241.85	235.10	238.77	921801
2020-02-18	239.14	239.66	232.70	236.66	521626
2020-02-19	238.43	242.54	236.86	240.50	423380
2020-02-20	240.61	243.34	237.39	242.72	443071
2020-02-21	241.40	242.08	235.12	238.39	500907
2020-02-24	229.99	232.68	227.40	227.40	572678
2020-02-25	230.45	231.65	219.57	220.00	544755
2020-02-26	222.16	225.06	216.90	217.81	549472
2020-02-27	212.11	217.95	206.49	213.93	1021289
2020-02-28	206.71	211.82	204.73	210.97	946160
2020-03-02	212.67	221.87	210.34	221.71	603012
2020-03-03	220.27	227.11	208.34	209.31	950121
2020-03-04	211.93	216.09	205.52	216.04	559020
2020-03-05	209.50	212.73	200.81	203.76	564893
2020-03-06	197.88	204.19	195.93	202.74	647281
2020-03-09	188.40	190.94	183.89	185.26	770284
2020-03-10	192.22	202.50	189.15	202.19	909918
2020-03-11	196.30	199.67	187.69	191.30	516915
2020-03-12	177.23	178.97	161.42	161.51	1028548
2020-03-13	174.51	184.10	163.45	184.02	659397
2020-03-16	155.00	172.18	150.06	166.08	800298
2020-03-17	170.20	182.74	167.33	180.66	564428
2020-03-18	167.74	186.94	166.34	185.47	803185
2020-03-19	181.86	186.22	169.30	185.07	1202036
2020-03-20	186.07	189.86	177.08	179.38	1701578
2020-03-23	179.85	181.95	163.44	170.72	1176140
2020-03-24	180.09	181.80	167.17	180.55	813418
2020-03-25	180.03	195.19	175.60	186.23	505364
2020-03-26	187.83	197.92	185.96	197.51	505465
2020-03-27	192.71	192.71	180.63	184.57	390691
2020-03-30	186.21	190.36	180.68	188.35	323920
2020-03-31	186.79	189.49	182.10	183.60	520980
2020-04-01	177.56	179.13	174.02	176.46	606045
2020-04-02	173.87	179.75	170.63	174.24	599818
2020-04-03	173.02	179.76	172.01	178.08	598571
2020-04-06	184.78	193.60	184.51	191.85	306396
2020-04-07	199.70	200.38	191.61	192.36	413610
2020-04-08	195.74	198.96	192.23	196.65	252288
2020-04-09	198.83	202.49	197.17	201.22	529255
2020-04-13	201.02	202.60	195.00	197.91	331738
2020-04-14	204.37	210.28	200.15	206.88	358835
2020-04-15	202.34	202.98	196.24	196.81	389083
2020-04-16	199.71	202.79	196.72	201.60	387726
2020-04-17	204.67	208.61	201.42	202.98	382433
2020-04-20	201.45	207.40	201.00	202.35	381535
2020-04-21	197.89	199.46	192.42	192.85	379183
2020-04-22	198.19	200.42	194.17	199.41	498841
2020-04-23	200.36	207.87	200.36	200.97	436891
2020-04-24	202.34	208.80	200.68	208.62	418502
2020-04-27	210.46	223.66	209.91	220.93	560398
2020-04-28	235.55	238.23	227.08	228.48	915633
2020-04-29	232.49	248.21	231.51	244.97	640792
2020-04-30	229.13	236.77	225.00	229.66	578500
2020-05-01	225.48	227.00	222.60	225.55	349635
2020-05-04	223.14	228.77	220.16	228.77	346885
2020-05-05	229.73	235.75	229.73	233.15	349746
2020-05-06	232.98	235.54	231.30	232.42	219057
2020-05-07	235.00	237.31	231.66	233.86	276195
2020-05-08	236.00	243.33	235.27	242.92	270549
2020-05-11	237.13	239.92	234.38	235.26	339249
2020-05-12	236.86	238.88	230.07	230.20	299052
2020-05-13	230.92	231.56	220.52	223.08	445778
2020-05-14	219.49	222.13	215.52	221.77	457007
2020-05-15	219.35	220.76	216.65	217.80	383086
2020-05-18	226.50	237.34	223.86	235.80	571098
2020-05-19	236.11	243.93	235.78	240.55	489905
2020-05-20	242.00	243.17	239.99	241.49	369871
2020-05-21	242.09	246.35	241.01	244.15	286909
2020-05-22	243.75	245.55	240.46	243.54	301558
2020-05-26	250.00	259.35	246.69	255.96	558931
2020-05-27	257.29	261.24	254.12	258.67	501867
2020-05-28	258.24	263.69	256.92	257.42	335017
2020-05-29	257.86	261.99	254.10	261.32	490691
2020-06-01	259.33	266.22	258.02	264.97	294137
2020-06-02	265.94	267.08	261.66	264.09	266011
2020-06-03	267.48	272.00	265.04	269.02	334385
2020-06-04	266.97	267.36	259.26	261.17	345104
2020-06-05	265.17	278.55	263.89	277.55	438179
2020-06-08	273.59	278.60	271.99	277.06	284179
2020-06-09	273.28	275.55	269.97	270.32	315980
2020-06-10	270.46	271.18	266.84	267.08	232368
2020-06-11	259.83	260.80	249.62	250.19	349260
2020-06-12	258.99	260.08	253.06	258.33	305222
2020-06-15	251.63	259.48	249.10	259.41	307122
2020-06-16	267.09	269.67	261.00	266.46	244466
2020-06-17	266.09	267.52	260.25	260.82	236085
2020-06-18	260.29	263.34	257.81	262.23	188347
2020-06-19	268.08	268.08	253.46	264.41	986989
2020-06-22	262.44	265.14	259.14	261.79	307127
2020-06-23	266.15	266.15	260.29	260.77	292892
2020-06-24	259.84	260.21	246.60	250.50	370074
2020-06-25	248.99	253.93	247.62	253.64	232091
2020-06-26	253.50	256.78	244.60	246.42	813808
2020-06-29	246.96	253.32	244.32	252.05	237568
2020-06-30	252.75	258.06	251.65	255.95	344478
2020-07-01	256.47	256.93	250.95	251.23	224250
2020-07-02	256.49	259.73	254.36	255.04	228645
2020-07-06	260.00	263.85	258.02	261.63	286224
2020-07-07	260.84	261.90	253.82	254.26	280888
2020-07-08	254.04	257.23	253.56	257.21	278783
2020-07-09	260.90	264.58	258.03	262.01	324893
2020-07-10	264.11	264.11	255.32	260.67	261040
2020-07-13	264.91	265.30	255.07	255.50	211834
2020-07-14	257.08	266.79	256.69	266.47	313571
2020-07-15	272.22	273.23	264.07	268.16	272461
2020-07-16	267.47	269.12	264.68	267.66	287167
2020-07-17	269.10	274.54	269.10	273.10	258735
2020-07-20	274.52	276.72	271.09	276.36	251424
2020-07-21	277.19	279.99	272.33	273.28	256483
2020-07-22	272.75	278.80	272.75	277.00	244471
2020-07-23	275.51	277.64	272.72	275.71	261027
2020-07-24	272.00	273.27	267.30	269.98	423067
2020-07-27	270.96	275.32	270.13	273.34	347600
2020-07-28	287.83	287.83	270.53	271.18	458347
2020-07-29	274.31	278.70	272.61	273.85	404593
2020-07-30	271.59	275.71	269.79	274.95	205745
2020-07-31	275.75	281.23	274.39	280.75	472756
2020-08-03	283.42	283.42	278.41	280.72	244467
2020-08-04	280.90	285.11	279.56	284.68	307353
2020-08-05	286.32	289.10	284.03	288.84	228570
2020-08-06	285.18	288.24	284.00	286.73	241508
2020-08-07	284.73	285.02	281.26	283.04	195110
2020-08-10	282.84	283.98	277.62	280.41	223234
2020-08-11	282.02	284.04	279.68	280.57	183312
2020-08-12	281.97	284.63	280.32	284.01	239636
2020-08-13	283.22	285.95	282.37	285.61	142834
2020-08-14	284.78	286.22	282.90	286.03	163777
2020-08-17	288.49	291.30	286.00	286.74	214799
2020-08-18	278.61	285.29	278.61	281.96	317287
2020-08-19	282.92	285.25	281.40	283.13	249117
2020-08-20	282.56	282.70	275.29	276.55	182702
2020-08-21	277.41	277.41	273.67	275.33	234951
2020-08-24	279.37	284.55	274.36	275.39	256117
2020-08-25	276.22	281.19	274.45	277.86	328288
2020-08-26	278.21	286.17	278.01	284.74	320502
2020-08-27	287.23	287.71	275.53	277.26	267423
2020-08-28	278.30	280.50	277.70	280.16	259726
2020-08-31	281.29	287.15	281.05	286.53	340661
2020-09-01	287.30	287.47	283.91	287.16	254945
2020-09-02	289.16	295.53	286.10	294.36	360527
2020-09-03	291.16	291.16	267.24	269.25	416842
2020-09-04	268.85	271.29	257.31	260.55	354687
2020-09-08	254.55	255.61	247.70	249.26	556708
2020-09-09	260.28	262.55	253.74	255.11	519855
2020-09-10	255.00	257.90	248.72	249.44	535581
2020-09-11	252.58	253.22	249.51	249.96	225921
2020-09-14	253.43	255.58	249.03	251.26	302976
2020-09-15	254.18	259.37	253.12	257.46	251966
2020-09-16	260.10	260.20	253.35	254.15	277322
2020-09-17	250.73	256.38	249.40	256.18	289653
2020-09-18	255.95	260.69	253.82	256.15	537906
2020-09-21	251.02	255.96	247.47	248.73	369558
2020-09-22	251.00	252.86	246.83	252.28	388570
2020-09-23	253.86	254.99	249.40	249.58	308537
2020-09-24	247.31	252.72	247.31	250.67	215686
2020-09-25	251.91	258.70	250.05	257.46	250591
2020-09-28	261.06	264.03	259.05	260.56	272735
2020-09-29	262.21	263.09	257.63	258.92	191952
2020-09-30	258.07	259.39	250.45	252.46	596371
2020-10-01	256.81	259.15	254.34	258.48	461331
2020-10-02	252.52	259.21	252.52	258.81	354539
2020-10-05	261.09	268.47	260.40	268.01	375199
2020-10-06	267.14	273.49	267.14	269.97	378267
2020-10-07	274.01	278.31	272.83	276.58	279130
2020-10-08	277.73	281.40	277.73	279.09	221290
2020-10-09	281.63	284.25	280.99	284.00	216223
2020-10-12	287.24	289.30	286.25	288.25	277856
2020-10-13	288.83	290.75	286.19	286.73	227405
2020-10-14	288.65	290.70	281.87	284.77	345591
2020-10-15	280.38	287.33	280.38	287.31	204296
2020-10-16	289.96	295.37	289.24	293.00	218790
2020-10-19	292.20	299.36	291.28	291.57	347565
2020-10-20	293.24	300.00	292.66	294.83	211050
2020-10-21	295.29	300.33	291.19	291.86	233052
2020-10-22	293.80	301.33	292.25	300.91	321708
2020-10-23	303.00	304.57	298.23	303.72	293546
2020-10-26	299.90	302.33	293.94	295.10	250771
2020-10-27	295.08	295.08	287.19	289.28	351565
2020-10-28	284.47	287.39	282.08	285.20	300175
2020-10-29	284.72	294.01	282.94	291.97	263022
2020-10-30	290.00	290.97	281.02	283.64	304394
2020-11-02	289.41	294.97	287.49	293.07	510736
2020-11-03	314.90	322.90	305.56	319.22	571704
2020-11-04	320.42	329.66	317.15	329.18	423481
2020-11-05	333.83	343.83	332.86	340.12	398975
2020-11-06	340.18	348.44	338.59	346.43	370253
2020-11-09	356.99	362.58	352.47	352.71	490003
2020-11-10	352.55	356.61	341.18	345.02	553120
2020-11-11	348.67	356.73	345.62	356.27	297102
2020-11-12	353.67	354.29	339.77	340.78	316723
2020-11-13	344.35	347.73	341.68	345.86	228863
2020-11-16	347.94	348.42	342.09	345.98	292721
2020-11-17	341.77	342.54	338.50	340.79	323286
2020-11-18	343.12	343.94	337.57	337.58	211381
2020-11-19	336.01	367.66	333.06	358.39	1189739
2020-11-20	363.42	363.42	354.16	354.99	698917
2020-11-23	367.10	368.79	358.55	362.69	590896
2020-11-24	368.83	378.82	362.36	373.47	566758
2020-11-25	375.69	379.91	369.29	372.73	345103
2020-11-27	377.02	381.21	375.12	377.00	206044
2020-11-30	378.48	380.22	369.01	378.42	603322
2020-12-01	381.63	382.71	370.83	372.17	403780
2020-12-02	370.71	373.01	364.57	367.21	385577
2020-12-03	368.00	374.71	366.02	372.37	263549
2020-12-04	376.02	380.95	375.00	378.47	255901
2020-12-07	378.28	379.85	372.51	373.83	321179
2020-12-08	373.63	377.25	371.27	375.84	207548
2020-12-09	377.90	382.96	374.40	376.87	215348
2020-12-10	372.81	378.94	369.29	375.14	292363
2020-12-11	372.78	378.60	370.34	377.56	162063
2020-12-14	379.84	386.74	379.84	383.46	309212
2020-12-15	388.07	388.92	380.00	383.45	311686
2020-12-16	382.11	383.04	375.23	377.41	474327
2020-12-17	378.00	380.13	372.21	375.43	819547
2020-12-18	377.43	378.50	369.20	373.00	900630
2020-12-21	366.00	376.73	363.00	375.91	505644
2020-12-22	377.50	387.28	375.66	379.96	474566
2020-12-23	382.61	384.60	377.44	379.74	191070
2020-12-24	382.28	382.28	371.40	376.89	138272
2020-12-28	380.47	384.00	375.74	382.59	251180
2020-12-29	384.69	385.41	376.40	378.04	185461
2020-12-30	380.69	385.76	379.35	383.75	166109
2020-12-31	383.72	385.49	380.46	384.33	176519
2021-01-04	385.75	387.00	372.46	378.13	432738
2021-01-05	376.51	381.81	374.97	380.57	374747
2021-01-06	377.22	397.12	377.22	394.82	419591
2021-01-07	395.90	411.96	395.15	409.10	379888
2021-01-08	410.00	415.45	404.64	405.47	348469
2021-01-11	402.12	414.54	400.19	413.79	312629
2021-01-12	410.67	419.21	403.33	407.95	313061
2021-01-13	409.20	414.19	406.82	412.45	214664
2021-01-14	413.62	418.75	411.55	411.98	247168
2021-01-15	410.74	414.27	406.63	409.22	305818
2021-01-19	417.10	417.78	403.42	405.84	291509
2021-01-20	409.47	411.50	405.02	406.55	241936
2021-01-21	407.51	409.01	402.97	406.20	161630
2021-01-22	405.40	410.58	403.60	408.84	259280
2021-01-25	409.23	412.40	400.38	402.63	192476
2021-01-26	403.18	404.36	394.01	395.16	234595
2021-01-27	392.99	396.47	380.64	391.36	314406
2021-01-28	391.05	398.68	390.29	393.03	199128
2021-01-29	390.31	397.69	382.49	387.83	298959
2021-02-01	391.67	400.33	388.46	397.33	252515
2021-02-02	396.38	410.31	396.38	405.19	263377
2021-02-03	411.00	412.14	401.78	403.69	206903
2021-02-04	404.47	409.36	403.31	407.34	180378
2021-02-05	409.27	411.89	405.60	407.11	232095
2021-02-08	411.96	420.31	410.01	420.31	187431
2021-02-09	419.52	425.40	418.07	425.27	305527
2021-02-10	425.88	429.26	422.19	427.47	470800
2021-02-11	445.53	477.68	441.01	470.08	562673
2021-02-12	470.46	479.18	464.00	477.74	497724
2021-02-16	478.12	488.53	474.48	486.01	532757
2021-02-17	482.48	484.99	469.97	479.58	533721
2021-02-18	471.86	481.81	471.86	477.65	617915
2021-02-19	483.92	494.91	480.30	490.94	477335
2021-02-22	486.25	491.45	483.52	488.31	502166
2021-02-23	482.60	500.27	480.42	498.02	886350
2021-02-24	493.73	515.82	493.73	512.69	462913
2021-02-25	511.31	514.95	488.98	497.62	722112
2021-02-26	498.63	503.97	489.79	499.43	551631
2021-03-01	508.31	512.85	501.65	511.48	341120
2021-03-02	516.79	516.79	498.38	501.62	263952
2021-03-03	500.27	502.85	489.15	489.55	652656
2021-03-04	485.97	499.32	476.73	479.64	855297
2021-03-05	484.81	486.11	454.16	478.15	533121
2021-03-08	478.14	478.66	460.56	460.64	336023
2021-03-09	468.62	477.56	465.78	468.35	454368
2021-03-10	476.34	476.55	467.43	470.51	320482
2021-03-11	476.88	483.90	473.93	480.75	272265
2021-03-12	477.50	477.50	464.80	472.85	376368
2021-03-15	473.38	478.81	470.63	478.11	275967
2021-03-16	481.19	482.20	471.01	473.90	238138
2021-03-17	474.42	476.01	467.94	473.28	484467
2021-03-18	471.82	473.85	460.31	461.11	505093
2021-03-19	462.59	465.54	454.20	459.95	747075
2021-03-22	459.63	468.25	459.16	463.77	486476
2021-03-23	475.81	478.90	458.75	462.65	589229
2021-03-24	463.34	469.01	457.04	463.81	324395
2021-03-25	457.75	464.24	451.68	461.26	349011
2021-03-26	462.91	477.52	462.82	476.96	261268
2021-03-29	473.65	476.94	464.15	467.07	235496
2021-03-30	462.78	477.15	460.82	474.83	251418
2021-03-31	475.58	488.60	475.58	485.18	330229
2021-04-01	489.92	494.95	483.29	491.78	267481
2021-04-05	492.19	496.63	490.06	492.80	225999
2021-04-06	492.80	493.92	489.01	491.16	181865
2021-04-07	488.10	493.44	484.33	485.31	203238
2021-04-08	490.68	503.40	488.93	502.90	268948
2021-04-09	498.90	508.04	493.53	507.51	195677
2021-04-12	507.83	508.00	501.15	505.50	193035
2021-04-13	510.08	511.33	501.55	504.56	278154
2021-04-14	503.63	508.92	498.35	500.65	286403
2021-04-15	504.36	509.57	502.56	507.85	189937
2021-04-16	510.92	515.63	505.36	513.49	209106
2021-04-19	513.49	518.66	506.79	509.63	177017
2021-04-20	505.39	511.07	496.71	499.56	209338
2021-04-21	486.81	493.69	483.69	491.37	349296
2021-04-22	496.03	496.03	485.75	487.35	324433
2021-04-23	491.62	498.05	490.01	497.41	320941
2021-04-26	498.40	503.05	497.47	498.50	216949
2021-04-27	498.60	502.82	494.48	501.75	138772
2021-04-28	499.61	503.03	495.00	496.60	199743
2021-04-29	500.00	502.41	492.59	496.63	168529
2021-04-30	491.03	494.91	486.31	487.74	353484
2021-05-03	492.13	492.13	475.09	479.05	487013
2021-05-04	478.06	480.61	455.71	470.62	514635
2021-05-05	483.62	485.39	472.36	482.42	446095
2021-05-06	475.32	478.00	463.00	471.41	549349
2021-05-07	471.41	489.98	469.61	488.58	330664
2021-05-10	486.79	489.41	480.45	484.04	346326
2021-05-11	473.73	487.29	466.69	485.67	395671
2021-05-12	478.46	484.00	464.15	464.39	355981
2021-05-13	466.18	477.65	466.18	471.97	187745
2021-05-14	476.84	487.86	475.73	486.73	239483
2021-05-17	482.83	486.20	478.00	482.01	186763
2021-05-18	486.17	487.96	477.18	477.55	198294
2021-05-19	468.81	484.73	468.81	484.72	203547
2021-05-20	484.99	495.87	482.37	493.88	228826
2021-05-21	496.64	501.75	493.84	494.33	238222
2021-05-24	498.38	503.89	498.00	501.62	246759
2021-05-25	504.00	508.33	500.42	501.92	261488
2021-05-26	504.02	506.57	499.70	501.33	267697
2021-05-27	501.06	507.84	497.35	498.10	810266
2021-05-28	498.97	501.84	495.15	497.05	219534
2021-06-01	502.07	507.05	500.31	502.92	226631
2021-06-02	501.87	506.04	499.72	504.77	231948
2021-06-03	503.99	509.24	500.16	506.04	209848
2021-06-04	509.94	517.00	506.98	516.57	286504
2021-06-07	516.50	517.94	503.96	506.18	224970
2021-06-08	505.40	508.63	501.88	505.57	245671
2021-06-09	508.06	508.18	502.17	505.35	205601
2021-06-10	506.67	511.60	505.80	508.63	149762
2021-06-11	511.02	511.48	505.81	508.48	157766
2021-06-14	509.10	511.28	505.49	509.92	208523
2021-06-15	509.92	509.92	504.32	506.10	184921
2021-06-16	506.87	513.09	504.40	506.70	196630
2021-06-17	506.61	509.31	499.01	502.09	189416
2021-06-18	499.25	500.40	484.34	493.43	487129
2021-06-21	494.39	504.50	492.68	504.13	301170
2021-06-22	501.89	507.00	498.93	506.44	239247
2021-06-23	504.48	506.48	500.00	502.88	167790
2021-06-24	505.31	511.29	501.50	510.39	258475
2021-06-25	513.17	514.60	506.47	510.65	251391
2021-06-28	511.92	529.01	510.56	527.13	380471
2021-06-29	529.69	536.78	528.29	536.06	327848
2021-06-30	535.82	538.51	527.59	529.49	273236
2021-07-01	530.00	533.23	521.02	532.02	227751
2021-07-02	537.01	541.26	534.14	539.94	205372
2021-07-06	540.69	545.46	534.29	544.35	306113
2021-07-07	546.45	547.80	531.02	546.65	232128
2021-07-08	539.22	546.84	534.00	539.84	229194
2021-07-09	542.47	548.47	541.23	547.73	158893
2021-07-12	548.79	549.98	539.04	548.10	212104
2021-07-13	546.36	546.36	531.94	533.62	229130
2021-07-14	537.74	539.48	528.40	530.14	190142
2021-07-15	528.86	531.92	517.91	522.62	246020
2021-07-16	523.70	525.47	517.91	518.33	162543
2021-07-19	509.59	514.45	502.63	506.91	274366
2021-07-20	510.98	524.18	507.27	519.67	275956
2021-07-21	520.64	534.14	520.64	533.77	197469
2021-07-22	534.00	537.37	530.01	536.22	153153
2021-07-23	540.64	548.94	538.21	548.61	163829
2021-07-26	550.00	553.66	539.43	545.31	162318
2021-07-27	543.26	544.08	529.21	540.18	233853
2021-07-28	539.50	547.42	535.93	545.74	140402
2021-07-29	548.00	554.10	547.00	548.10	162499
2021-07-30	545.30	554.22	544.60	552.48	250098
2021-08-02	555.00	558.68	548.84	550.97	240534
2021-08-03	559.49	559.86	527.54	546.74	446413
2021-08-04	547.56	566.77	547.00	560.00	321717
2021-08-05	560.00	570.83	558.02	569.22	248285
2021-08-06	565.06	566.99	552.51	562.27	205687
2021-08-09	562.31	566.04	557.96	563.98	128805
2021-08-10	565.00	567.45	560.60	567.11	144003
2021-08-11	567.91	572.21	564.09	569.54	129654
2021-08-12	568.97	570.50	564.27	568.40	149332
2021-08-13	568.00	571.39	562.21	571.07	117280
2021-08-16	570.54	576.00	567.04	572.89	133231
2021-08-17	569.34	569.93	558.42	562.68	150248
2021-08-18	559.68	568.28	556.87	557.18	197312
2021-08-19	552.91	565.94	551.09	562.72	153345
2021-08-20	563.18	572.33	562.27	571.49	187897
2021-08-23	574.33	581.62	574.33	578.89	154864
2021-08-24	580.31	583.67	577.59	578.71	109665
2021-08-25	577.84	584.25	577.84	584.11	133904
2021-08-26	584.62	584.62	578.53	578.91	121079
2021-08-27	581.09	588.35	578.80	587.96	317263
2021-08-30	591.90	594.14	583.91	584.78	175010
2021-08-31	585.07	588.77	579.21	587.17	230104
2021-09-01	592.48	592.48	579.47	582.78	195220
2021-09-02	588.36	591.49	585.61	588.25	169992
2021-09-03	589.00	594.77	585.56	590.60	178643
2021-09-07	593.58	593.58	580.40	581.14	179833
2021-09-08	582.03	584.02	572.90	579.75	137668
2021-09-09	578.49	585.11	576.02	577.47	148882
2021-09-10	582.07	586.76	578.57	580.63	140119
2021-09-13	587.69	587.69	575.00	579.90	182988
2021-09-14	579.67	582.91	573.56	576.79	184932
2021-09-15	576.79	585.79	576.02	580.98	158173
2021-09-16	578.60	588.15	577.84	584.76	167318
2021-09-17	583.48	584.02	567.17	569.15	393565
2021-09-20	559.76	561.69	545.25	551.90	364508
2021-09-21	555.44	556.99	542.03	543.00	310649
2021-09-22	543.14	551.99	540.94	547.58	368349
2021-09-23	555.43	560.88	550.78	553.46	412370
2021-09-24	548.82	560.92	548.82	559.48	285723
2021-09-27	556.00	558.91	546.09	548.58	196245
2021-09-28	542.60	543.00	528.43	531.18	234296
2021-09-29	533.50	535.50	523.08	525.67	331922
2021-09-30	530.51	532.66	514.99	515.42	370948
2021-10-01	517.62	517.62	507.43	510.98	534564
2021-10-04	509.04	510.43	498.81	502.32	288361
2021-10-05	503.91	514.49	503.15	506.89	225851
2021-10-06	501.05	507.99	498.15	506.39	176553
2021-10-07	512.01	513.73	503.79	504.41	239197
2021-10-08	504.50	505.18	492.63	498.73	227931
2021-10-11	497.26	501.73	491.99	493.13	245064
2021-10-12	495.96	501.32	493.15	494.54	303333
2021-10-13	499.31	501.58	493.99	496.86	180698
2021-10-14	500.69	511.80	500.54	511.35	209143
2021-10-15	514.82	517.94	513.32	515.83	228875
2021-10-18	513.38	527.40	511.52	526.92	190432
2021-10-19	530.03	534.10	525.22	528.63	164365
2021-10-20	530.55	530.63	523.22	527.06	163453
2021-10-21	526.27	535.39	524.79	533.61	172692
2021-10-22	534.60	543.49	527.55	527.92	221153
2021-10-25	528.52	533.64	522.18	532.46	165933
2021-10-26	536.05	536.05	524.92	525.41	130968
2021-10-27	525.41	530.32	517.12	517.84	155750
2021-10-28	521.84	532.27	518.60	532.06	204573
2021-10-29	528.27	534.54	525.86	533.95	266230
2021-11-01	533.45	544.51	532.80	542.59	370265
2021-11-02	549.90	593.60	545.56	585.55	564256
2021-11-03	580.69	580.69	555.15	578.49	401725
2021-11-04	579.38	605.39	572.82	597.41	382700
2021-11-05	598.00	610.95	598.00	607.50	328310
2021-11-08	612.23	614.10	592.88	596.81	203577
2021-11-09	597.72	602.78	589.65	595.72	207924
2021-11-10	592.00	593.42	578.84	581.80	178190
2021-11-11	585.33	589.37	581.71	585.06	112839
2021-11-12	587.41	592.88	583.49	591.84	130835
2021-11-15	594.29	597.58	587.04	590.76	115616
2021-11-16	589.05	605.60	589.05	605.00	148767
2021-11-17	606.56	609.32	599.10	605.83	174539
2021-11-18	606.88	609.79	599.33	606.96	200672
2021-11-19	608.67	608.67	593.68	596.75	205460
2021-11-22	607.90	612.36	595.82	602.97	317557
2021-11-23	598.40	605.52	590.67	598.74	382138
2021-11-24	596.99	599.07	585.15	598.02	198693
2021-11-26	595.64	607.08	586.53	590.72	144146
2021-11-29	597.46	609.41	588.22	607.20	262682
2021-11-30	605.84	614.01	585.75	588.78	458749
2021-12-01	597.80	604.06	580.46	581.03	253763
2021-12-02	580.87	599.22	577.32	596.96	269875
2021-12-03	603.00	605.00	579.46	588.29	229463
2021-12-06	593.31	593.31	577.53	584.22	224188
2021-12-07	594.52	610.10	594.52	605.44	254217
2021-12-08	605.44	608.36	599.07	605.39	234418
2021-12-09	604.77	612.34	597.05	597.74	203213
2021-12-10	603.05	615.00	600.55	614.55	221248
2021-12-13	613.17	614.03	602.35	604.98	303123
2021-12-14	597.34	599.11	582.56	585.86	286416
2021-12-15	589.90	599.43	578.90	598.19	173456
2021-12-16	603.11	603.11	589.18	592.04	268895
2021-12-17	589.66	599.27	580.74	588.52	398242
2021-12-20	575.51	582.96	562.94	570.78	364737
2021-12-21	581.23	583.31	573.25	580.21	598279
2021-12-22	580.87	582.47	575.16	580.43	355231
2021-12-23	583.34	586.86	578.68	582.41	461572
2021-12-27	585.93	607.27	583.23	606.33	636379
2021-12-28	606.98	609.32	594.10	597.32	139524
2021-12-29	596.34	603.52	596.34	601.12	128604
2021-12-30	602.71	605.49	596.16	597.54	87503
2021-12-31	594.82	598.55	594.17	595.20	117074
2022-01-03	592.08	599.73	578.49	583.90	272602
2022-01-04	584.75	589.28	574.31	587.60	345992
2022-01-05	582.40	586.92	557.48	558.18	403742
2022-01-06	555.00	563.06	548.45	555.16	338308
2022-01-07	552.14	553.54	530.14	530.86	432825
2022-01-10	527.37	536.10	516.08	535.41	403387
2022-01-11	535.15	539.02	521.60	538.57	443483
2022-01-12	539.97	547.37	535.05	538.44	306734
2022-01-13	539.82	544.61	524.38	525.80	312524
2022-01-14	520.24	533.22	517.60	528.00	321888
2022-01-18	516.10	522.03	514.00	516.72	337881
2022-01-19	517.69	529.80	512.56	513.11	308287
2022-01-20	516.02	520.57	500.25	501.42	319998
2022-01-21	502.81	511.97	493.25	494.18	488950
2022-01-24	482.57	491.57	463.76	490.56	853601
2022-01-25	479.92	483.85	462.32	474.00	537919
2022-01-26	484.51	487.10	466.27	475.70	592461
2022-01-27	483.00	487.92	469.66	473.23	624636
2022-01-28	474.64	493.66	466.07	492.57	569167
2022-01-31	493.94	510.29	493.94	509.12	364861
2022-02-01	509.30	511.41	500.08	509.48	330040
2022-02-02	512.82	520.32	507.58	517.01	482754
2022-02-03	509.29	514.72	506.63	508.30	487793
2022-02-04	503.62	510.40	495.91	503.09	394573
2022-02-07	505.54	509.11	496.84	498.34	299815
2022-02-08	495.67	499.98	488.47	491.70	615308
2022-02-09	497.69	507.48	494.02	506.02	678649
2022-02-10	489.61	489.61	461.33	466.63	772725
2022-02-11	465.60	467.66	436.25	441.74	1276017
2022-02-14	442.30	451.46	423.54	426.42	659057
2022-02-15	433.67	440.49	432.64	434.94	615990
2022-02-16	432.00	434.21	425.75	430.97	538929
2022-02-17	426.68	431.81	420.62	423.50	609266
2022-02-18	423.81	427.36	418.42	420.31	536259
2022-02-22	416.00	422.71	406.65	409.76	549657
2022-02-23	413.00	418.16	398.46	399.29	569011
2022-02-24	386.95	415.81	385.34	415.33	508662
2022-02-25	415.10	423.87	410.65	418.07	440633
2022-02-28	414.25	417.67	406.14	413.34	541083
2022-03-01	413.00	414.00	402.25	405.58	462142
2022-03-02	409.19	418.34	407.12	415.27	409454
2022-03-03	417.94	418.52	404.69	407.29	241736
2022-03-04	402.46	404.50	391.88	394.24	532462
2022-03-07	394.00	396.54	380.91	381.65	504960
2022-03-08	381.67	396.84	381.08	383.92	407620
2022-03-09	395.95	402.91	391.45	399.11	346076
2022-03-10	388.29	392.36	383.12	388.79	250369
2022-03-11	390.92	394.00	385.38	386.07	410323
2022-03-14	390.66	392.47	375.63	380.09	330380
2022-03-15	382.45	388.48	380.87	387.08	341094
2022-03-16	391.75	401.95	389.46	401.65	321480
2022-03-17	401.04	419.95	399.72	419.35	537947
2022-03-18	419.35	439.71	416.22	437.18	930717
2022-03-21	437.62	439.45	425.33	429.54	491303
2022-03-22	429.83	436.94	424.92	433.68	455809
2022-03-23	428.73	430.98	419.29	419.91	325811
2022-03-24	424.31	427.85	415.73	427.37	311018
2022-03-25	427.58	428.13	421.35	425.66	294305
2022-03-28	425.66	426.94	417.72	422.28	319506
2022-03-29	429.34	440.64	428.66	438.10	292084
2022-03-30	434.00	437.93	428.50	429.61	316484
2022-03-31	428.91	432.21	412.94	413.70	575620
2022-04-01	414.63	417.17	403.70	413.73	505247
2022-04-04	433.50	437.30	424.78	431.24	492290
2022-04-05	431.96	431.96	422.42	423.72	456675
2022-04-06	417.53	425.13	413.22	422.90	442255
2022-04-07	418.08	427.02	416.90	418.40	464526
2022-04-08	416.26	419.14	406.70	415.63	387643
2022-04-11	410.78	413.70	405.80	408.70	249091
2022-04-12	410.88	418.67	400.75	402.21	276211
2022-04-13	401.20	408.30	400.53	405.00	466166
2022-04-14	407.00	407.00	393.60	393.68	268443
2022-04-18	391.00	397.35	390.27	394.28	262034
2022-04-19	393.57	407.45	393.05	406.62	215814
2022-04-20	409.07	409.90	397.50	398.42	358410
2022-04-21	402.73	406.49	388.74	390.04	268721
2022-04-22	389.55	391.76	377.29	377.98	306992
2022-04-25	375.82	390.16	374.11	388.94	448362
2022-04-26	386.82	390.44	374.50	374.50	340836
2022-04-27	373.99	381.27	370.14	371.11	337698
2022-04-28	375.59	384.94	370.63	382.98	356709
2022-04-29	380.24	385.33	368.35	369.66	600364
2022-05-02	371.66	383.06	367.15	379.57	525356
2022-05-03	376.44	378.89	360.00	368.14	621817
2022-05-04	364.17	370.91	354.43	367.87	771749
2022-05-05	363.87	366.42	344.05	347.75	552852
2022-05-06	343.31	349.49	333.37	342.59	554123
2022-05-09	335.00	341.72	327.45	328.54	602149
2022-05-10	336.99	341.66	317.72	325.84	719052
2022-05-11	324.53	335.11	314.26	314.50	752228
2022-05-12	311.99	323.45	309.00	316.72	1076606
2022-05-13	322.01	337.75	322.01	336.86	629589
2022-05-16	333.07	336.30	327.15	329.33	394861
2022-05-17	339.55	347.15	335.30	344.58	456607
2022-05-18	338.83	342.47	325.33	326.42	670406
2022-05-19	324.17	330.69	322.15	324.10	598821
2022-05-20	330.02	331.17	314.91	325.37	564262
2022-05-23	330.16	338.92	322.87	334.73	529817
2022-05-24	330.30	332.15	318.74	322.88	353388
2022-05-25	319.87	326.61	318.68	322.72	379834
2022-05-26	324.20	333.71	322.74	332.47	363244
2022-05-27	336.00	343.53	335.90	343.53	627787
2022-05-31	343.78	344.12	334.08	338.19	717735
2022-06-01	339.61	344.01	331.73	334.55	334341
2022-06-02	334.38	347.91	332.18	347.07	587569
2022-06-03	342.07	342.07	332.79	334.77	359189
2022-06-06	341.48	342.41	332.89	335.43	391266
2022-06-07	330.62	338.23	326.01	335.51	457173
2022-06-08	334.48	334.48	328.36	330.74	600476
2022-06-09	329.40	330.24	315.57	315.66	552147
2022-06-10	310.00	311.17	304.10	305.35	506314
2022-06-13	295.65	299.97	290.45	293.08	492407
2022-06-14	295.12	302.50	292.85	300.74	571954
2022-06-15	304.45	312.72	301.00	308.36	436948
2022-06-16	301.16	304.27	290.03	292.12	457660
2022-06-17	296.73	297.46	287.93	288.46	867641
2022-06-21	293.51	299.95	292.49	295.85	489298
2022-06-22	293.58	299.47	290.77	297.82	433998
2022-06-23	298.23	299.15	291.86	297.41	307758
2022-06-24	301.10	310.36	300.79	308.91	1009185
2022-06-27	311.31	311.76	305.55	309.83	335603
2022-06-28	309.87	312.99	301.42	302.21	271057
2022-06-29	304.83	304.83	295.28	298.33	260036
2022-06-30	295.17	297.65	289.83	293.95	540511
2022-07-01	292.23	300.06	290.65	299.34	473853
2022-07-05	294.77	302.56	293.04	302.33	331160
2022-07-06	304.95	306.37	290.39	294.53	575426
2022-07-07	295.35	306.17	295.35	305.14	316491
2022-07-08	303.07	303.70	297.76	299.52	269295
2022-07-11	293.99	296.35	291.06	291.70	335150
2022-07-12	294.06	298.96	290.48	292.41	492780
2022-07-13	286.19	294.93	283.72	292.49	297979
2022-07-14	289.01	292.03	284.06	290.80	270730
2022-07-15	293.54	298.52	291.01	297.72	292263
2022-07-18	299.58	302.45	293.77	295.84	279858
2022-07-19	301.09	312.55	301.09	311.91	303107
2022-07-20	312.01	325.64	311.81	325.42	414704
2022-07-21	324.70	332.19	323.84	332.15	371016
2022-07-22	330.95	334.59	322.92	326.68	222264
2022-07-25	325.50	328.79	320.96	325.37	356312
2022-07-26	323.96	327.18	321.20	326.97	299963
2022-07-27	328.61	340.00	327.23	338.49	338839
2022-07-28	338.49	347.16	336.70	344.50	319384
2022-07-29	343.32	358.39	340.26	357.69	460918
2022-08-01	352.42	365.97	350.69	358.43	646573
2022-08-02	351.76	356.62	322.93	323.32	983106
2022-08-03	322.22	332.03	316.05	326.41	531873
2022-08-04	325.76	330.89	323.53	330.58	369655
2022-08-05	324.52	337.29	324.52	331.70	298533
2022-08-08	332.49	338.84	329.25	330.32	358756
2022-08-09	326.34	326.34	318.50	320.15	375780
2022-08-10	330.20	332.42	325.21	328.87	241914
2022-08-11	333.60	343.53	331.85	336.00	279786
2022-08-12	338.53	346.79	336.19	346.74	239609
2022-08-15	345.82	350.34	343.80	349.41	251851
2022-08-16	345.59	347.89	340.64	344.91	185481
2022-08-17	340.10	341.58	336.72	340.45	333394
2022-08-18	340.46	346.02	339.20	342.38	201099
2022-08-19	337.68	339.32	327.61	328.41	218352
2022-08-22	322.33	322.33	314.58	315.88	241595
2022-08-23	315.00	319.30	314.46	316.99	181655
2022-08-24	317.77	321.53	316.64	319.34	210860
2022-08-25	322.00	330.42	321.85	330.14	179333
2022-08-26	331.08	331.65	308.09	308.16	284339
2022-08-29	304.90	311.36	302.48	307.90	235290
2022-08-30	310.10	311.66	301.46	302.86	311746
2022-08-31	304.56	305.15	298.24	301.64	599979
2022-09-01	296.58	309.97	294.41	309.74	548088
2022-09-02	316.60	316.60	296.10	297.60	479990
2022-09-06	296.39	296.39	286.58	289.93	368299
2022-09-07	290.82	296.60	288.16	295.58	596123
2022-09-08	292.06	298.91	291.40	298.30	253006
2022-09-09	301.24	308.44	301.24	307.84	286026
2022-09-12	310.88	314.79	309.31	311.85	348602
2022-09-13	301.40	301.40	291.36	293.50	423495
2022-09-14	293.10	300.15	290.25	295.97	405883
2022-09-15	294.09	301.43	292.39	296.20	380263
2022-09-16	294.53	294.73	285.96	288.52	531440
2022-09-19	285.01	291.50	284.45	291.21	356311
2022-09-20	288.99	288.99	281.66	285.65	269813
2022-09-21	288.85	295.14	284.77	285.08	414493
2022-09-22	282.61	283.85	272.79	272.94	404794
2022-09-23	270.38	272.63	262.84	268.04	395419
2022-09-26	268.55	274.23	265.05	265.86	363173
2022-09-27	271.21	272.23	263.25	264.95	420377
2022-09-28	267.41	272.94	265.54	271.35	287696
2022-09-29	266.41	268.17	262.41	265.52	354126
2022-09-30	264.84	271.96	261.63	262.01	378541
2022-10-03	264.94	274.09	261.69	272.09	325888
2022-10-04	277.75	281.65	277.41	281.65	341780
2022-10-05	276.83	284.20	276.19	281.88	368561
2022-10-06	281.61	285.28	278.34	280.35	339654
2022-10-07	273.82	275.69	266.05	266.68	345425
2022-10-10	268.00	268.26	255.58	258.60	290185
2022-10-11	255.44	257.08	248.17	250.01	450514
2022-10-12	250.09	263.28	248.91	261.03	469045
2022-10-13	253.32	277.99	252.45	268.27	578618
2022-10-14	265.17	267.72	254.56	255.61	413476
2022-10-17	262.53	264.84	259.28	261.64	338016
2022-10-18	269.51	271.96	260.47	263.89	352114
2022-10-19	261.34	264.87	257.39	260.46	230137
2022-10-20	261.08	265.93	253.55	256.23	311659
2022-10-21	255.92	263.91	252.39	263.04	348797
2022-10-24	264.30	267.64	259.01	265.72	368289
2022-10-25	267.61	274.72	266.57	274.58	261212
2022-10-26	273.43	278.66	271.17	273.18	248062
2022-10-27	276.98	281.89	274.89	275.29	422380
2022-10-28	275.03	288.61	271.72	288.00	567493
2022-10-31	283.43	287.97	278.84	283.22	661852
2022-11-01	264.40	264.40	237.28	238.30	1778081
2022-11-02	236.07	242.80	231.38	236.03	1039893
2022-11-03	231.84	236.66	227.15	227.32	619158
2022-11-04	231.83	232.63	224.87	230.56	451909
2022-11-07	232.52	236.56	227.62	236.36	321923
2022-11-08	238.86	241.20	231.21	234.65	355162
2022-11-09	232.03	232.03	225.76	226.88	397744
2022-11-10	238.92	253.72	237.88	253.42	718526
2022-11-11	254.09	265.98	252.84	263.38	571619
2022-11-14	261.71	262.13	251.07	251.47	501786
2022-11-15	257.54	266.04	257.06	261.59	704421
2022-11-16	259.76	259.76	254.19	258.43	465880
2022-11-17	251.79	257.62	250.22	255.11	342404
2022-11-18	259.39	260.91	250.32	256.10	504472
2022-11-21	253.95	258.22	253.13	257.00	402676
2022-11-22	257.40	261.83	255.25	261.05	442103
2022-11-23	262.74	274.85	261.99	270.66	464600
2022-11-25	270.50	272.30	269.62	271.90	202392
2022-11-28	268.38	270.06	266.52	269.00	492914
2022-11-29	269.79	273.00	261.54	266.82	534884
2022-11-30	266.62	273.90	257.74	270.28	1734538
2022-12-01	268.76	274.29	262.87	268.82	521903
2022-12-02	264.67	276.14	264.61	274.86	440540
2022-12-05	272.88	273.10	261.57	261.80	473589
2022-12-06	261.01	261.08	251.35	254.21	375419
2022-12-07	252.42	255.04	250.73	252.54	303099
2022-12-08	252.31	259.55	252.00	252.82	473449
2022-12-09	251.19	256.67	250.53	251.45	551895
2022-12-12	253.84	259.94	250.12	258.10	478496
2022-12-13	270.60	274.70	257.02	263.27	608689
2022-12-14	261.95	267.27	257.70	261.50	393154
2022-12-15	256.15	257.72	249.65	251.04	410383
2022-12-16	249.25	251.09	244.72	248.92	769104
2022-12-19	249.00	251.55	242.88	243.71	325171
2022-12-20	242.55	250.65	241.43	247.15	377788
2022-12-21	248.61	253.80	248.31	250.84	435418
2022-12-22	245.78	247.64	241.01	247.51	341670
2022-12-23	246.86	249.14	244.76	248.22	180932
2022-12-27	249.35	253.87	247.16	251.00	252510
2022-12-28	250.48	253.85	246.13	246.84	241215
2022-12-29	249.55	258.05	249.00	257.53	274915
2022-12-30	254.20	256.54	251.52	256.41	228213
2023-01-03	260.87	262.69	255.71	260.20	295378
2023-01-04	263.62	265.81	258.23	262.99	311603
2023-01-05	260.68	260.94	254.69	260.06	368180
2023-01-06	265.11	277.86	263.22	273.42	552691
2023-01-09	276.00	283.53	273.52	279.29	535362
2023-01-10	277.82	286.95	277.01	286.93	353724
2023-01-11	289.00	300.21	286.56	299.79	600107
2023-01-12	301.84	301.84	290.87	293.00	735489
2023-01-13	290.02	293.99	286.99	293.70	687117
2023-01-17	293.54	294.15	288.68	293.58	329963
2023-01-18	295.80	299.75	295.80	296.54	418265
2023-01-19	292.02	295.80	285.78	287.72	260935
2023-01-20	288.23	297.22	288.23	297.03	307644
2023-01-23	298.49	320.12	297.94	317.76	812573
2023-01-24	315.00	317.24	309.75	310.08	370723
2023-01-25	305.00	312.58	302.45	310.57	292897
2023-01-26	314.04	315.00	306.14	311.27	221622
2023-01-27	310.18	317.52	308.15	317.10	296760
2023-01-30	313.14	315.30	308.75	309.03	240873
2023-01-31	309.32	316.38	306.50	316.18	264864
2023-02-01	316.18	329.62	315.75	328.63	442508
2023-02-02	335.96	351.74	335.81	344.70	787409
2023-02-03	335.41	338.22	329.18	330.81	498471
2023-02-06	326.69	330.54	323.81	324.70	406217
2023-02-07	322.73	331.98	321.34	331.15	405926
2023-02-08	328.28	329.67	324.51	325.54	277521
2023-02-09	322.16	329.71	315.67	316.56	478474
2023-02-10	312.64	317.69	310.30	313.46	342409
2023-02-13	313.15	319.01	309.85	318.95	287459
2023-02-14	315.89	322.79	312.74	318.76	192593
2023-02-15	316.90	327.43	316.90	327.02	305719
2023-02-16	330.00	340.84	327.62	333.44	555831
2023-02-17	329.12	329.60	310.55	322.58	496819
2023-02-21	317.96	317.96	306.29	307.00	375026
2023-02-22	308.26	308.53	302.28	304.87	308951
2023-02-23	307.54	307.82	295.42	301.00	444763
2023-02-24	295.00	296.69	288.88	291.92	415285
2023-02-27	296.35	297.71	293.44	296.23	547816
2023-02-28	296.75	300.67	295.18	300.25	512921
2023-03-01	299.83	305.57	298.93	302.34	409043
2023-03-02	299.80	306.58	297.62	306.06	254195
2023-03-03	307.62	311.53	306.07	309.45	230157
2023-03-06	310.27	313.79	304.03	305.81	154873
2023-03-07	305.42	306.11	301.86	302.16	182562
2023-03-08	303.27	307.37	301.50	307.07	186138
2023-03-09	307.47	309.57	296.37	296.91	351015
2023-03-10	296.23	297.71	286.56	288.19	258440
2023-03-13	284.11	291.38	278.53	284.92	265466
2023-03-14	292.49	293.49	286.90	292.46	211327
2023-03-15	284.99	287.94	282.46	287.74	272930
2023-03-16	286.92	296.40	284.83	294.93	333410
2023-03-17	294.05	294.30	287.15	288.71	461456
2023-03-20	289.87	291.64	285.49	290.84	232293
2023-03-21	294.89	296.05	291.02	294.43	160546
2023-03-22	292.33	298.78	287.86	288.11	362949
2023-03-23	290.06	295.92	285.87	288.75	244677
2023-03-24	286.58	289.29	283.07	288.73	321993
2023-03-27	290.87	292.86	285.93	288.86	231872
2023-03-28	287.76	291.53	286.53	290.15	177126
2023-03-29	293.81	297.00	291.48	296.12	214747
2023-03-30	301.91	309.30	300.94	309.11	302616
2023-03-31	310.00	318.85	310.00	318.00	373445
2023-04-03	315.13	316.23	307.40	311.65	199872
2023-04-04	312.12	312.12	303.44	308.71	347427
2023-04-05	308.48	308.48	299.06	300.15	185368
2023-04-06	297.28	303.13	294.80	300.26	184382
2023-04-10	297.32	302.15	296.72	301.96	142849
2023-04-11	304.20	306.70	301.98	304.03	138771
2023-04-12	306.23	307.08	300.50	301.41	130361
2023-04-13	302.83	306.36	300.59	306.17	160441
2023-04-14	303.92	307.33	299.77	303.08	158446
2023-04-17	302.91	304.35	299.35	300.46	163893
2023-04-18	303.02	304.50	299.07	300.63	149288
2023-04-19	297.90	297.90	291.88	292.76	250924
2023-04-20	289.17	293.48	288.03	290.52	220696
2023-04-21	289.92	289.94	285.00	287.90	302560
2023-04-24	288.34	290.34	286.38	288.19	244305
2023-04-25	290.34	293.48	283.97	284.10	297760
2023-04-26	284.90	286.28	279.59	280.42	214891
2023-04-27	283.51	285.04	278.21	284.12	234309
2023-04-28	284.24	289.97	282.62	288.03	428093
2023-05-01	287.17	290.34	286.49	287.45	407451
2023-05-02	251.44	269.01	245.75	255.44	1327141
2023-05-03	255.45	265.36	254.90	258.50	710110
2023-05-04	256.20	265.71	255.00	265.00	551652
2023-05-05	269.10	275.34	263.86	273.80	486342
2023-05-08	274.00	278.14	271.77	277.86	384110
2023-05-09	275.00	278.16	268.97	270.16	432895
2023-05-10	272.21	274.85	267.65	271.77	257448
2023-05-11	269.34	270.27	264.17	265.28	349367
2023-05-12	267.14	268.84	262.31	266.16	221476
2023-05-15	265.88	272.87	264.66	270.70	235678
2023-05-16	268.43	271.36	265.03	266.38	183743
2023-05-17	268.82	273.38	266.54	271.67	227393
2023-05-18	271.01	280.62	269.63	279.33	360632
2023-05-19	281.30	283.86	278.03	280.80	419336
2023-05-22	279.71	282.49	276.84	280.13	256610
2023-05-23	277.63	278.64	270.95	271.22	359623
2023-05-24	269.85	271.04	260.53	261.39	467535
2023-05-25	264.25	264.25	257.19	259.69	356744
2023-05-26	260.67	265.99	260.67	264.72	243505
2023-05-30	268.02	271.82	265.30	267.78	271009
2023-05-31	265.00	267.52	261.36	262.57	653505
2023-06-01	263.88	267.05	260.90	266.20	325542
2023-06-02	269.33	279.61	269.33	278.01	374134
2023-06-05	276.35	276.44	267.53	269.11	491393
2023-06-06	269.11	273.65	266.50	270.10	455114
2023-06-07	273.15	280.31	272.35	277.56	266297
2023-06-08	276.97	278.43	272.38	278.03	366243
2023-06-09	278.34	280.58	274.32	274.66	360865
2023-06-12	275.61	280.55	274.91	279.99	344201
2023-06-13	283.52	286.44	280.61	283.39	367144
2023-06-14	283.84	285.87	279.08	280.38	287229
2023-06-15	277.47	285.52	277.47	284.55	271520
2023-06-16	286.96	288.76	281.75	282.40	636921
2023-06-20	281.56	281.56	273.89	277.55	389169
2023-06-21	274.52	274.61	270.80	270.88	314496
2023-06-22	270.50	270.50	264.86	267.91	353429
2023-06-23	265.35	265.93	261.91	264.33	656953
2023-06-26	266.30	275.70	265.12	273.11	285514
2023-06-27	273.85	284.43	270.67	282.81	356764
2023-06-28	281.40	286.10	280.22	283.49	300575
2023-06-29	283.05	289.33	281.80	288.68	309994
2023-06-30	290.85	297.45	290.70	295.83	342367
2023-07-03	293.89	296.99	292.86	296.27	184067
2023-07-05	293.57	296.25	290.23	292.85	368960
2023-07-06	287.40	291.87	283.54	291.14	292021
2023-07-07	291.49	300.50	290.14	295.22	251242
2023-07-10	294.57	307.26	294.57	306.16	403471
2023-07-11	308.69	313.22	307.18	309.16	307469
2023-07-12	314.20	318.85	311.22	315.93	347660
2023-07-13	317.97	320.55	317.22	318.47	216770
2023-07-14	316.82	317.05	307.87	309.28	297967
2023-07-17	306.80	311.01	305.66	309.51	295530
2023-07-18	308.10	313.73	308.05	313.17	395080
2023-07-19	313.29	319.04	312.89	318.37	259409
2023-07-20	316.57	316.57	303.17	304.54	311369
2023-07-21	308.02	310.45	305.37	306.46	215149
2023-07-24	305.82	308.72	301.81	302.59	303943
2023-07-25	302.72	307.07	300.79	301.43	320050
2023-07-26	299.19	306.68	298.96	306.12	289120
2023-07-27	308.00	308.98	297.45	299.43	493945
2023-07-28	303.43	304.84	296.43	299.18	534081
2023-07-31	299.36	308.04	299.35	307.96	546363
2023-08-01	245.02	262.50	244.67	254.77	2622136
2023-08-02	250.10	251.24	236.97	241.15	1317644
2023-08-03	238.09	252.28	231.98	249.55	1171002
2023-08-04	249.00	254.80	246.60	251.41	569739
2023-08-07	251.06	251.92	245.35	248.23	427638
2023-08-08	248.82	254.32	248.14	253.68	520985
2023-08-09	253.42	260.88	250.75	257.89	499589
2023-08-10	258.50	260.00	252.83	255.42	413989
2023-08-11	254.08	263.00	254.08	261.94	493233
2023-08-14	263.45	264.09	258.62	263.86	295172
2023-08-15	261.18	268.92	261.12	267.98	501091
2023-08-16	265.65	268.24	263.89	265.94	374520
2023-08-17	267.67	269.61	263.14	266.03	343194
2023-08-18	261.82	274.03	260.81	271.98	699168
2023-08-21	270.47	273.00	266.50	267.53	373936
2023-08-22	269.82	272.47	266.76	269.36	340527
2023-08-23	269.98	271.22	267.10	270.09	314833
2023-08-24	270.38	272.70	265.92	265.92	246341
2023-08-25	267.90	269.47	264.45	268.39	337273
2023-08-28	270.39	271.31	268.18	269.92	211072
2023-08-29	268.34	274.72	268.01	273.49	280772
2023-08-30	272.40	279.83	268.97	279.11	390985
2023-08-31	279.88	279.88	274.77	275.01	372801
2023-09-01	276.96	278.76	275.00	275.95	311875
2023-09-05	275.74	276.98	271.70	273.25	417301
2023-09-06	273.25	275.03	270.19	272.38	327207
2023-09-07	268.61	268.81	256.82	264.24	498068
2023-09-08	262.97	263.13	254.94	256.37	435042
2023-09-11	254.77	254.77	254.77	254.77	32634
2023-09-12	254.28	254.58	250.76	251.31	387622
2023-09-13	251.40	253.02	248.86	250.18	407661
2023-09-14	251.29	255.10	250.18	254.79	444073
2023-09-15	255.11	256.18	249.38	251.38	535179
2023-09-18	250.53	253.52	249.01	253.20	219963
2023-09-19	252.94	253.72	250.62	252.17	245011
2023-09-20	245.09	245.49	235.63	235.83	825016
2023-09-21	232.93	234.33	228.52	228.68	676183
2023-09-22	228.64	229.79	224.57	227.15	482247
2023-09-25	225.75	230.76	225.75	228.15	314528
2023-09-26	225.97	226.65	222.58	223.96	355417
2023-09-27	224.16	226.98	222.58	225.91	364561
2023-09-28	226.30	239.01	226.30	236.87	611777
2023-09-29	238.69	241.66	235.97	236.53	390011
2023-10-02	236.53	236.70	232.24	233.63	246091
2023-10-03	230.97	232.89	228.16	230.33	313277
2023-10-04	232.05	232.05	227.79	230.94	487489
2023-10-05	227.38	228.48	219.42	222.54	448353
2023-10-06	220.85	225.02	219.33	223.85	383991
2023-10-09	221.17	223.46	220.18	222.58	266582
2023-10-10	222.98	227.54	221.76	222.40	361924
2023-10-11	222.04	223.27	215.32	217.16	822651
2023-10-12	218.33	218.33	208.01	210.87	597229
2023-10-13	210.59	210.59	205.19	206.92	460938
2023-10-16	207.32	216.00	206.84	214.97	425277
2023-10-17	212.29	216.57	212.29	212.99	355825
2023-10-18	211.08	211.13	207.75	209.12	346432
2023-10-19	209.40	213.74	205.10	205.99	517465
2023-10-20	204.84	205.15	201.01	204.55	860378
2023-10-23	203.81	208.73	202.70	205.29	482766
2023-10-24	206.49	207.50	203.11	205.91	348235
2023-10-25	203.83	205.23	196.13	198.91	577979
2023-10-26	200.00	207.38	198.86	204.83	735560
2023-10-27	204.60	207.56	201.16	207.18	564972
2023-10-30	207.50	211.21	204.47	209.77	970099
2023-10-31	213.90	215.00	203.09	209.43	914240
2023-11-01	209.57	212.50	194.59	197.99	822536
2023-11-02	200.46	207.23	198.19	207.00	758514
2023-11-03	210.87	217.14	210.87	214.30	540795
2023-11-06	213.86	213.86	205.21	206.02	373829
2023-11-07	204.50	208.26	202.60	208.04	613313
2023-11-08	208.00	210.37	204.04	206.44	525922
2023-11-09	207.59	208.15	201.43	202.52	486946
2023-11-10	202.92	207.21	202.46	206.18	602261
2023-11-13	204.40	205.38	202.01	202.61	411226
2023-11-14	209.00	216.50	208.50	215.66	542744
2023-11-15	215.65	224.21	215.65	216.96	501613
2023-11-16	216.22	217.49	212.40	215.48	275726
2023-11-17	218.46	218.70	215.27	218.02	340653
2023-11-20	218.84	221.78	216.60	220.54	330626
2023-11-21	218.49	223.04	217.38	222.41	360520
2023-11-22	223.40	227.00	221.59	225.86	550144
2023-11-24	225.83	229.65	225.83	228.92	195194
2023-11-27	227.65	233.62	227.65	231.50	528601
2023-11-28	230.72	234.42	229.65	233.89	425012
2023-11-29	236.13	240.06	235.65	236.62	373026
2023-11-30	237.72	238.26	235.35	236.98	492366
2023-12-01	235.40	241.90	232.78	241.22	419616
2023-12-04	239.43	243.00	236.77	239.37	302833
2023-12-05	238.39	238.39	232.57	234.36	243301
2023-12-06	237.67	238.72	233.84	234.13	222310
2023-12-07	235.17	236.97	232.99	233.23	319102
2023-12-08	232.29	237.80	232.29	236.13	229931
2023-12-11	235.94	239.76	235.94	239.65	363087
2023-12-12	240.00	241.43	238.22	239.38	238413
2023-12-13	238.64	245.31	235.79	244.43	303488
2023-12-14	248.56	274.44	247.11	272.16	1165945
2023-12-15	269.17	280.33	268.07	270.18	1025026
2023-12-18	271.05	271.05	264.40	266.68	484953
2023-12-19	268.61	271.79	265.68	269.42	467083
2023-12-20	269.61	270.98	261.35	261.61	332824
2023-12-21	264.76	266.15	261.67	265.31	282522
2023-12-22	266.77	269.83	265.89	269.41	225891
2023-12-26	270.00	276.08	269.29	275.50	220015
2023-12-27	276.50	276.65	273.27	275.79	275709
2023-12-28	274.11	276.39	272.78	275.35	193857
2023-12-29	274.73	276.31	272.77	273.33	251342
2024-01-02	268.56	270.74	265.39	267.98	452866
2024-01-03	264.12	265.55	252.38	252.52	404813
2024-01-04	251.10	255.41	250.53	252.97	358077
2024-01-05	252.21	257.16	252.15	252.69	293521
2024-01-08	252.11	262.28	251.36	261.09	399452
2024-01-09	255.82	259.66	255.00	256.44	326637
2024-01-10	256.00	256.93	252.50	255.27	276886
2024-01-11	254.01	256.87	248.43	255.03	380943
2024-01-12	256.77	259.17	243.56	248.87	625603
2024-01-16	246.53	247.04	240.22	243.52	498307
2024-01-17	240.00	240.34	236.19	239.17	463251
2024-01-18	240.40	250.12	237.75	249.59	482163
2024-01-19	250.44	251.32	245.14	249.09	397631
2024-01-22	251.85	258.22	250.37	254.57	357588
2024-01-23	255.85	257.44	252.62	256.09	211816
2024-01-24	259.14	259.14	251.67	254.17	522106
2024-01-25	257.98	260.75	255.47	256.99	334197
2024-01-26	256.98	258.42	251.62	252.17	268290
2024-01-29	250.72	256.04	249.71	255.93	493224
2024-01-30	255.98	255.98	250.56	250.91	302085
2024-01-31	250.00	250.00	238.48	239.55	482617
2024-02-01	239.55	242.87	233.95	242.60	474210
2024-02-02	240.21	247.94	237.06	246.48	418557
2024-02-05	242.92	244.10	239.04	242.07	336173
2024-02-06	241.15	243.50	241.15	242.49	497137
2024-02-07	243.67	247.62	240.38	247.11	522933
2024-02-08	247.22	249.75	245.68	247.12	318724
2024-02-09	248.36	253.77	248.36	253.09	328612
2024-02-12	253.09	260.00	253.09	259.40	395803
2024-02-13	251.78	253.11	243.49	245.80	692213
2024-02-14	249.47	255.36	248.27	252.96	567311
2024-02-15	276.57	294.99	273.28	283.75	1184724
2024-02-16	282.41	283.00	271.71	275.46	658173
2024-02-20	269.86	272.39	267.38	271.93	523785
2024-02-21	269.73	276.23	268.65	274.43	374981
2024-02-22	278.27	283.91	277.04	279.48	302524
2024-02-23	278.21	279.83	274.99	274.99	269311
2024-02-26	273.89	279.41	272.40	278.06	336892
2024-02-27	279.56	281.04	274.48	275.78	194599
2024-02-28	272.29	274.22	270.83	272.80	212855
2024-02-29	276.05	282.00	275.76	279.48	400909
2024-03-01	279.68	289.94	278.75	289.64	413173
2024-03-04	290.65	293.57	286.01	291.65	442490
2024-03-05	289.76	289.76	282.17	284.54	306673
2024-03-06	289.25	289.58	283.52	287.27	182128
2024-03-07	289.42	290.69	285.32	288.59	246604
2024-03-08	290.47	290.99	282.43	282.59	328604
2024-03-11	282.30	283.54	279.19	280.23	268780
2024-03-12	281.11	286.91	278.45	285.44	316148
2024-03-13	284.07	286.16	282.33	284.50	286195
2024-03-14	282.08	285.32	279.05	281.77	375262
2024-03-15	277.50	286.36	277.50	285.86	539250
2024-03-18	288.53	288.60	283.68	285.97	329264
2024-03-19	283.98	287.53	283.50	285.19	306046
2024-03-20	284.93	287.07	278.84	285.81	358547
2024-03-21	289.02	296.44	287.88	295.06	227402
2024-03-22	293.87	293.87	290.16	291.44	201831
2024-03-25	291.40	299.52	291.30	297.94	449805
2024-03-26	300.00	301.52	291.01	291.38	290584
2024-03-27	293.15	299.55	292.64	299.16	404991
2024-03-28	300.24	302.63	298.04	301.44	376937
2024-04-01	302.59	304.56	298.07	301.00	416937
2024-04-02	293.99	297.67	292.96	296.50	461486
2024-04-03	294.08	296.24	291.25	292.75	399370
2024-04-04	295.78	303.88	291.90	292.96	390660
2024-04-05	291.91	292.19	287.57	290.38	216727
2024-04-08	295.11	299.34	293.76	296.87	232849
2024-04-09	299.42	306.96	299.42	306.17	364539
2024-04-10	297.38	304.81	296.42	299.91	287654
2024-04-11	300.24	300.47	292.25	297.54	270531
2024-04-12	293.85	295.03	287.87	289.68	221039
2024-04-15	292.32	293.41	281.52	283.00	199502
2024-04-16	280.65	283.29	278.22	280.42	245503
2024-04-17	283.52	284.49	275.75	276.14	175573
2024-04-18	274.00	277.03	271.51	273.03	376141
2024-04-19	273.03	274.87	266.75	268.07	351620
2024-04-22	271.74	274.87	267.21	271.63	305117
2024-04-23	271.55	277.45	271.55	276.56	245836
2024-04-24	275.28	280.92	274.24	277.53	322642
2024-04-25	274.36	293.29	271.63	292.53	674734
2024-04-26	293.50	299.15	292.78	297.21	461539
2024-04-29	298.45	303.84	298.20	300.01	560742
2024-04-30	320.00	322.95	304.21	314.56	907725
2024-05-01	311.61	315.52	303.49	309.05	580069
2024-05-02	312.23	315.17	303.22	312.71	507757
2024-05-03	315.65	317.07	308.93	309.59	475225
2024-05-06	312.15	319.45	311.80	315.79	334067
2024-05-07	315.48	320.68	314.25	317.87	275022
2024-05-08	314.94	320.06	312.19	319.95	329818
2024-05-09	319.04	319.87	315.07	316.50	250415
2024-05-10	319.04	319.08	314.20	315.80	304135
2024-05-13	319.10	320.15	315.57	316.00	232877
2024-05-14	318.39	322.78	317.85	320.98	216290
2024-05-15	323.00	325.11	322.21	323.87	217529
2024-05-16	324.00	324.17	319.67	319.86	288377
2024-05-17	320.74	320.74	317.52	317.89	222673
2024-05-20	316.24	320.54	316.24	320.16	331981
2024-05-21	319.21	322.48	317.07	321.78	285667
2024-05-22	321.71	327.09	321.71	326.98	230702
2024-05-23	328.70	328.70	321.30	324.06	276579
2024-05-24	325.31	327.00	322.60	327.00	205382
2024-05-28	328.33	328.50	324.10	326.24	303063
2024-05-29	321.09	322.29	315.34	316.93	216483
2024-05-30	319.55	319.55	315.31	316.62	233838
2024-05-31	316.61	318.77	308.16	312.34	507159
2024-06-03	314.10	314.63	302.28	307.63	305605
2024-06-04	303.98	307.89	301.38	302.77	219475
2024-06-05	304.80	309.99	303.00	307.50	248003
2024-06-06	307.12	308.87	304.15	307.49	162859
2024-06-07	305.22	308.03	300.43	300.83	187259
2024-06-10	298.82	303.77	295.08	302.60	227771
2024-06-11	301.01	303.00	299.04	301.38	172899
2024-06-12	307.24	310.11	303.02	304.56	191635
2024-06-13	307.64	309.21	304.61	308.91	302976
2024-06-14	305.49	305.49	298.68	301.37	218779
2024-06-17	300.95	303.59	298.65	302.40	306403
2024-06-18	302.09	302.09	294.45	295.25	436187
2024-06-20	296.00	298.27	295.05	296.64	352292
2024-06-21	297.71	301.17	293.43	300.01	576873
2024-06-24	300.47	307.76	300.05	306.71	428186
2024-06-25	308.20	309.11	304.46	306.04	319031
2024-06-26	303.93	307.21	302.26	307.12	264839
2024-06-27	307.03	309.70	304.60	306.99	303702
2024-06-28	309.00	314.04	306.16	308.93	417913
2024-07-01	308.82	313.05	303.36	306.21	266721
2024-07-02	307.39	311.56	306.21	310.03	212679
2024-07-03	312.35	314.13	309.24	312.85	106583
2024-07-05	312.25	312.43	308.70	310.51	245722
2024-07-08	311.99	314.96	310.57	314.48	209172
2024-07-09	314.91	321.16	314.00	315.24	339006
2024-07-10	316.58	324.43	315.82	323.81	258100
2024-07-11	326.21	331.73	325.08	328.32	360245
2024-07-12	329.79	334.22	324.89	325.19	375897
2024-07-15	325.64	328.94	325.30	327.50	281121
2024-07-16	328.79	337.08	328.69	335.76	321394
2024-07-17	332.11	335.86	325.67	325.89	410766
2024-07-18	325.32	329.63	321.80	323.37	414789
2024-07-19	324.99	325.32	319.48	321.45	208404
2024-07-22	325.01	326.91	322.75	326.57	302987
2024-07-23	325.84	333.00	324.53	331.20	219820
2024-07-24	328.40	330.74	321.66	322.09	201870
2024-07-25	321.49	330.13	319.83	324.41	353079
2024-07-26	326.50	330.97	323.00	325.98	458685
2024-07-29	327.38	335.57	325.02	335.09	605875
2024-07-30	359.80	372.93	346.72	348.12	1217358
2024-07-31	357.78	359.69	348.99	351.19	634408
2024-08-01	350.42	353.86	334.30	342.58	580863
2024-08-02	331.80	332.13	319.04	322.30	447821
2024-08-05	310.57	319.65	305.00	317.86	464646
2024-08-06	318.47	322.91	316.14	316.56	367387
2024-08-07	321.23	324.55	314.36	314.65	529657
2024-08-08	307.73	323.75	304.28	321.71	673258
2024-08-09	320.55	322.98	315.25	319.95	271711
2024-08-12	320.70	322.58	318.00	320.34	279834
2024-08-13	323.16	334.20	323.16	332.12	431642
2024-08-14	332.23	333.66	327.59	333.24	248801
2024-08-15	338.77	344.40	338.70	343.21	307213
2024-08-16	342.32	346.32	342.18	344.14	276539
2024-08-19	344.11	347.02	340.50	347.02	298919
2024-08-20	346.06	348.44	341.27	344.85	431316
2024-08-21	348.69	348.69	343.58	345.00	310722
2024-08-22	346.76	346.92	341.83	342.16	224879
2024-08-23	344.17	351.79	344.17	351.62	196336
2024-08-26	352.97	352.97	346.50	347.69	248200
2024-08-27	345.10	346.17	342.50	346.04	236766
2024-08-28	344.68	347.20	342.00	343.83	211240
2024-08-29	345.44	348.08	342.03	342.27	319208
2024-08-30	345.32	345.66	337.93	345.38	453456
2024-09-03	341.46	342.95	329.32	330.45	467311
2024-09-04	328.74	331.33	326.82	328.87	362367
2024-09-05	326.45	331.00	323.44	329.04	254703
2024-09-06	328.80	330.70	318.01	320.77	690381
2024-09-09	321.59	328.26	321.59	327.93	344109
2024-09-10	329.37	335.09	325.31	334.85	277696
2024-09-11	334.85	337.67	327.40	337.44	305026
2024-09-12	338.81	338.85	334.49	337.04	288139
2024-09-13	339.12	343.51	337.19	337.48	267751
2024-09-16	337.24	344.19	335.86	343.79	241965
2024-09-17	347.07	354.61	345.59	354.52	539857
2024-09-18	354.79	358.76	347.79	351.83	337220
2024-09-19	360.00	366.30	356.04	363.79	490153
2024-09-20	362.43	367.56	360.02	366.76	596313
2024-09-23	367.34	367.89	359.30	362.39	342641
2024-09-24	364.45	365.43	361.32	364.43	230125
2024-09-25	364.63	367.35	363.40	364.97	207140
2024-09-26	370.00	375.88	369.27	371.24	241987
2024-09-27	372.30	374.03	368.27	368.60	213572
2024-09-30	367.08	371.34	367.08	370.32	217388
2024-10-01	369.84	370.25	363.39	364.30	359563
2024-10-02	363.98	370.90	362.22	368.68	283168
2024-10-03	365.99	368.17	362.62	363.89	302794
2024-10-04	369.69	370.45	363.32	366.72	217094
2024-10-07	363.99	365.41	360.57	365.24	268479
2024-10-08	365.33	370.23	364.12	368.97	236690
2024-10-09	368.97	374.86	367.07	373.50	323278
2024-10-10	369.09	371.32	365.44	369.24	311569
2024-10-11	370.68	376.59	370.68	375.02	215649
2024-10-14	374.76	378.78	373.21	377.68	240292
2024-10-15	376.74	380.05	372.89	375.30	302933
2024-10-16	376.20	379.59	374.38	375.50	176878
2024-10-17	375.11	378.50	373.21	373.84	234965
2024-10-18	377.49	378.33	373.89	375.45	222063
2024-10-21	373.70	373.82	370.01	372.59	232947
2024-10-22	370.73	373.42	370.42	372.00	187989
2024-10-23	369.95	373.28	366.10	368.09	224095
2024-10-24	370.94	370.94	361.60	362.05	384239
2024-10-25	363.41	365.65	359.37	360.09	473687
2024-10-28	365.60	367.63	362.59	363.58	715233
2024-10-29	394.57	394.57	378.22	384.68	1319682
2024-10-30	381.36	385.85	378.42	383.89	960368
2024-10-31	384.49	386.89	379.44	381.97	675860
2024-11-01	381.97	386.12	381.04	384.64	523306
2024-11-04	385.00	386.22	375.15	377.02	480703
2024-11-05	375.00	380.83	375.00	379.69	348673
2024-11-06	403.78	403.78	383.86	394.02	545813
2024-11-07	394.47	397.64	392.77	397.18	375206
2024-11-08	396.52	402.15	392.39	399.31	302379
2024-11-11	400.00	404.69	398.26	403.16	371920
2024-11-12	401.87	405.62	399.59	402.69	325399
2024-11-13	401.07	404.41	399.08	400.23	348120
2024-11-14	400.23	400.91	393.04	394.66	314609
2024-11-15	395.04	395.16	382.12	385.91	372348
2024-11-18	385.30	389.38	382.54	384.28	421719
2024-11-19	380.00	382.94	377.43	382.40	324527
2024-11-20	384.04	388.43	381.70	384.53	489364
2024-11-21	386.86	395.14	382.78	392.31	368386
2024-11-22	394.28	397.84	392.54	397.19	232019
2024-11-25	400.03	404.32	398.13	400.94	420279
2024-11-26	402.44	403.57	399.69	402.45	369235
2024-11-27	403.73	406.14	400.93	405.75	258286
2024-11-29	406.64	409.03	405.51	407.00	175680
2024-12-02	409.29	412.46	406.60	410.04	294167
2024-12-03	408.61	409.73	404.68	406.40	304701
2024-12-04	408.71	412.94	407.77	411.94	230106
2024-12-05	412.99	413.27	404.32	404.98	299581
2024-12-06	406.60	413.06	405.20	409.32	222836
2024-12-09	408.44	413.44	407.26	411.23	259583
2024-12-10	410.57	410.60	400.70	401.78	351354
2024-12-11	404.25	409.87	402.54	404.17	328457
2024-12-12	403.52	409.25	403.52	407.64	259562
2024-12-13	407.30	408.89	401.55	403.59	249260
2024-12-16	403.95	411.34	402.85	406.90	305355
2024-12-17	403.00	406.34	394.56	395.00	366644
2024-12-18	396.50	400.31	382.45	383.47	378199
2024-12-19	384.44	391.36	384.44	385.37	432599
2024-12-20	383.35	395.03	382.85	393.04	826717
2024-12-23	392.68	392.68	388.78	390.65	238305
2024-12-24	390.67	395.80	389.06	395.44	88694
2024-12-26	392.27	397.50	392.11	396.85	140066
2024-12-27	393.37	394.70	387.01	389.07	287211
2024-12-30	385.06	386.96	378.15	383.85	211354
2024-12-31	383.42	387.41	381.75	386.22	327889
2025-01-02	386.50	392.59	380.49	383.76	342732
2025-01-03	383.03	392.50	383.03	391.86	357897
2025-01-06	394.17	401.29	394.17	395.33	304444
2025-01-07	395.42	399.37	393.19	396.11	353793
2025-01-08	393.83	399.80	391.10	397.00	413559
2025-01-10	389.38	390.70	379.94	385.54	460040
2025-01-13	379.69	385.14	376.43	381.69	505218
2025-01-14	381.88	395.00	378.04	394.40	414533
2025-01-15	400.77	404.56	397.30	400.25	320494
2025-01-16	403.00	404.40	399.34	402.72	303271
2025-01-17	406.04	407.29	402.29	405.71	270572
2025-01-21	407.62	419.85	407.62	418.07	446023
2025-01-22	425.24	427.76	419.59	420.57	497454
2025-01-23	417.62	422.29	414.45	421.11	377108
2025-01-24	419.06	420.08	413.74	414.61	258886
2025-01-27	404.63	408.11	397.07	399.36	413146
2025-01-28	400.00	405.93	394.31	405.59	426786
2025-01-29	404.56	404.67	398.56	399.59	275225
2025-01-30	400.84	402.07	391.90	394.70	470381
2025-01-31	395.30	400.55	391.14	391.94	549033
2025-02-03	384.10	388.63	377.16	386.09	567670
2025-02-04	384.14	389.80	382.95	383.46	444517
2025-02-05	385.35	390.88	383.32	388.04	408833
2025-02-06	385.87	386.79	376.27	376.80	579244
2025-02-07	376.12	376.89	353.86	363.44	1423704
2025-02-10	365.08	365.47	357.57	358.44	860030
2025-02-11	355.58	359.35	353.56	354.40	951761
2025-02-12	349.25	355.99	348.50	352.92	1316948
2025-02-13	329.48	347.37	319.60	323.42	1714315
2025-02-14	321.00	321.87	312.37	318.36	868875
2025-02-18	317.05	331.24	314.60	331.08	1150154
2025-02-19	330.18	331.14	319.64	324.75	567996
2025-02-20	324.37	325.12	317.59	320.98	560557
2025-02-21	321.09	321.09	308.05	311.05	587741
2025-02-24	313.03	313.96	307.74	309.55	517479
2025-02-25	310.44	312.43	307.99	310.34	453260
2025-02-26	314.87	323.69	312.93	319.48	572158
2025-02-27	318.01	319.52	310.53	311.00	519389
2025-02-28	310.05	315.31	307.16	315.05	611587
2025-03-03	315.09	319.82	305.73	306.84	586801
2025-03-04	304.54	304.63	296.18	297.92	848403
2025-03-05	297.89	304.40	295.72	304.00	578191
2025-03-06	299.44	302.70	294.00	294.56	469045
2025-03-07	292.68	294.85	285.58	292.69	1178300
2025-03-10	288.00	290.52	280.37	283.36	762222
2025-03-11	283.53	284.59	278.24	280.33	754747
2025-03-12	283.26	286.46	278.22	279.18	491557

Explore More About ZBRA

Coins representing dividend payouts and trends

ZBRA Dividend History

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

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

ZBRA Stock Split History

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

Graph showing historical stock prices and market trends

ZBRA Historical Prices

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

Web Analytics