HOV Historical Prices

Summary

Key Stock Metrics

115.90

(January 13, 2025)

52-Week Low

240.34

(August 22, 2024)

52-Week High

1835.00

(July 20, 2005)

All-Time High

127.72

(February 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-26	137.50	137.50	135.94	135.94	1800
1993-04-27	135.94	135.94	132.81	132.81	4088
1993-04-28	131.25	134.38	131.25	134.38	8864
1993-04-29	134.38	134.38	132.81	134.38	1584
1993-04-30	135.94	135.94	134.38	135.94	3472
1993-05-03	134.38	140.63	132.81	140.63	1832
1993-05-04	140.63	142.19	140.63	140.63	3256
1993-05-05	140.63	145.31	140.63	145.31	976
1993-05-06	145.31	150.00	143.75	150.00	2064
1993-05-07	150.00	151.56	146.88	148.44	3824
1993-05-10	146.88	148.44	146.88	148.44	696
1993-05-11	146.88	146.88	146.88	146.88	1544
1993-05-12	143.75	143.75	139.06	139.06	1432
1993-05-13	140.63	140.63	137.50	139.06	480
1993-05-14	137.50	137.50	135.94	135.94	144
1993-05-17	135.94	137.50	135.94	135.94	216
1993-05-18	135.94	137.50	134.38	135.94	640
1993-05-19	135.94	139.06	134.38	137.50	992
1993-05-20	139.06	139.06	137.50	139.06	3904
1993-05-21	137.50	143.75	137.50	142.19	2312
1993-05-24	142.19	143.75	139.06	139.06	16216
1993-05-25	139.06	143.75	139.06	143.75	728
1993-05-26	143.75	148.44	143.75	145.31	488
1993-05-27	146.88	146.88	143.75	145.31	952
1993-05-28	145.31	145.31	142.19	142.19	968
1993-06-01	145.31	146.88	142.19	142.19	576
1993-06-02	142.19	145.31	140.63	145.31	3576
1993-06-03	148.44	153.13	148.44	148.44	2592
1993-06-04	148.44	150.00	146.88	146.88	7552
1993-06-07	148.44	148.44	145.31	145.31	3136
1993-06-08	143.75	145.31	143.75	143.75	792
1993-06-09	143.75	145.31	143.75	143.75	216
1993-06-10	145.31	145.31	143.75	143.75	1168
1993-06-11	145.31	146.88	143.75	145.31	1480
1993-06-14	143.75	145.31	143.75	143.75	568
1993-06-15	143.75	146.88	143.75	146.88	592
1993-06-16	146.88	146.88	145.31	146.88	512
1993-06-17	145.31	145.31	143.75	145.31	872
1993-06-18	145.31	145.31	142.19	142.19	1240
1993-06-21	143.75	145.31	142.19	145.31	528
1993-06-22	145.31	145.31	140.63	143.75	6576
1993-06-23	143.75	146.88	142.19	143.75	632
1993-06-24	142.19	145.31	140.63	145.31	440
1993-06-25	143.75	143.75	140.63	142.19	592
1993-06-28	142.19	145.31	140.63	145.31	1040
1993-06-29	146.88	146.88	140.63	142.19	880
1993-06-30	140.63	142.19	140.63	140.63	1360
1993-07-01	142.19	142.19	140.63	142.19	2488
1993-07-02	140.63	143.75	140.63	143.75	552
1993-07-06	143.75	146.88	142.19	143.75	5424
1993-07-07	143.75	145.31	143.75	143.75	408
1993-07-08	142.19	142.19	139.06	139.06	1096
1993-07-09	135.94	137.50	134.38	137.50	840
1993-07-12	139.06	140.63	137.50	139.06	2024
1993-07-13	139.06	140.63	137.50	137.50	1120
1993-07-14	137.50	139.06	137.50	137.50	1448
1993-07-15	139.06	139.06	135.94	135.94	2064
1993-07-16	137.50	139.06	137.50	139.06	1144
1993-07-19	137.50	140.63	137.50	137.50	3120
1993-07-20	137.50	137.50	135.94	135.94	712
1993-07-21	134.38	137.50	134.38	135.94	2584
1993-07-22	135.94	135.94	134.38	134.38	344
1993-07-23	134.38	135.94	132.81	135.94	760
1993-07-26	135.94	135.94	135.94	135.94	120
1993-07-27	135.94	139.06	135.94	137.50	1560
1993-07-28	139.06	140.63	135.94	140.63	4784
1993-07-29	140.63	145.31	140.63	143.75	1112
1993-07-30	143.75	146.88	143.75	145.31	1432
1993-08-02	145.31	145.31	143.75	143.75	688
1993-08-03	143.75	145.31	142.19	142.19	320
1993-08-04	142.19	143.75	142.19	142.19	448
1993-08-05	142.19	143.75	142.19	143.75	984
1993-08-06	142.19	145.31	142.19	143.75	736
1993-08-09	143.75	145.31	143.75	143.75	1152
1993-08-10	143.75	146.88	142.19	146.88	1464
1993-08-11	145.31	151.56	145.31	151.56	1648
1993-08-12	154.69	154.69	150.00	151.56	1496
1993-08-13	153.13	156.25	153.13	154.69	1368
1993-08-16	156.25	156.25	153.13	153.13	296
1993-08-17	154.69	154.69	150.00	150.00	768
1993-08-18	148.44	153.13	146.88	153.13	2392
1993-08-19	154.69	164.06	154.69	162.50	5520
1993-08-20	164.06	173.44	164.06	173.44	9296
1993-08-23	173.44	176.56	173.44	175.00	4656
1993-08-24	175.00	175.00	168.75	170.31	1840
1993-08-25	168.75	175.00	168.75	173.44	10384
1993-08-26	171.88	173.44	170.31	171.88	904
1993-08-27	175.00	175.00	171.88	171.88	2000
1993-08-30	173.44	173.44	171.88	171.88	1008
1993-08-31	171.88	173.44	171.88	171.88	2432
1993-09-01	178.13	184.38	178.13	184.38	6000
1993-09-02	184.38	184.38	176.56	176.56	7328
1993-09-03	175.00	179.69	175.00	179.69	1368
1993-09-07	178.13	178.13	173.44	173.44	424
1993-09-08	175.00	175.00	165.63	165.63	1096
1993-09-09	168.75	170.31	168.75	168.75	3072
1993-09-10	171.88	171.88	168.75	168.75	600
1993-09-13	170.31	175.00	170.31	175.00	824
1993-09-14	173.44	173.44	167.19	168.75	1848
1993-09-15	167.19	168.75	167.19	167.19	784
1993-09-16	167.19	170.31	167.19	167.19	400
1993-09-17	167.19	168.75	167.19	167.19	680
1993-09-20	168.75	170.31	168.75	168.75	496
1993-09-21	170.31	173.44	170.31	171.88	2064
1993-09-22	170.31	173.44	170.31	173.44	1120
1993-09-23	173.44	173.44	171.88	171.88	312
1993-09-24	171.88	176.56	171.88	173.44	920
1993-09-27	175.00	175.00	171.88	171.88	848
1993-09-28	171.88	173.44	170.31	170.31	464
1993-09-29	170.31	171.88	170.31	170.31	472
1993-09-30	171.88	178.13	171.88	178.13	3248
1993-10-01	178.13	178.13	171.88	173.44	888
1993-10-04	171.88	179.69	171.88	179.69	2136
1993-10-05	181.25	182.81	178.13	178.13	1208
1993-10-06	179.69	179.69	178.13	179.69	504
1993-10-07	179.69	179.69	175.00	175.00	336
1993-10-08	176.56	179.69	175.00	179.69	672
1993-10-11	179.69	179.69	178.13	179.69	336
1993-10-12	181.25	198.44	179.69	190.63	12248
1993-10-13	190.63	201.56	185.94	200.00	9008
1993-10-14	204.69	209.38	204.69	207.81	7712
1993-10-15	206.25	214.06	206.25	214.06	5600
1993-10-18	214.06	225.00	214.06	221.88	4848
1993-10-19	225.00	225.00	214.06	214.06	5872
1993-10-20	212.50	212.50	209.38	210.94	3080
1993-10-21	209.38	209.38	204.69	207.81	1296
1993-10-22	209.38	210.94	207.81	210.94	1480
1993-10-25	212.50	221.88	212.50	220.31	1784
1993-10-26	220.31	220.31	217.19	218.75	2800
1993-10-27	217.19	221.88	217.19	221.88	1680
1993-10-28	221.88	225.00	220.31	220.31	2112
1993-10-29	218.75	221.88	218.75	221.88	920
1993-11-01	221.88	226.56	221.88	225.00	6352
1993-11-02	225.00	226.56	223.44	225.00	2304
1993-11-03	223.44	226.56	221.88	221.88	3488
1993-11-04	221.88	221.88	220.31	220.31	632
1993-11-05	220.31	220.31	204.69	209.38	8504
1993-11-08	210.94	212.50	209.38	209.38	2472
1993-11-09	212.50	212.50	207.81	207.81	1280
1993-11-10	206.25	209.38	204.69	204.69	840
1993-11-11	204.69	204.69	198.44	200.00	1792
1993-11-12	200.00	201.56	198.44	200.00	5712
1993-11-15	198.44	198.44	195.31	195.31	848
1993-11-16	192.19	193.75	187.50	193.75	1952
1993-11-17	193.75	193.75	185.94	187.50	1400
1993-11-18	187.50	187.50	175.00	181.25	3152
1993-11-19	179.69	182.81	179.69	182.81	616
1993-11-22	182.81	182.81	179.69	182.81	624
1993-11-23	179.69	182.81	179.69	182.81	1872
1993-11-24	181.25	182.81	179.69	179.69	488
1993-11-26	181.25	182.81	181.25	181.25	800
1993-11-29	184.38	185.94	182.81	185.94	1448
1993-11-30	187.50	196.88	187.50	195.31	1928
1993-12-01	193.75	195.31	190.63	190.63	1056
1993-12-02	192.19	193.75	190.63	192.19	784
1993-12-03	193.75	193.75	192.19	192.19	856
1993-12-06	193.75	195.31	192.19	193.75	536
1993-12-07	195.31	195.31	192.19	193.75	664
1993-12-08	195.31	198.44	195.31	198.44	1320
1993-12-09	196.88	196.88	193.75	193.75	840
1993-12-10	193.75	195.31	189.06	189.06	816
1993-12-13	189.06	190.63	187.50	189.06	672
1993-12-14	193.75	193.75	189.06	189.06	840
1993-12-15	189.06	195.31	189.06	195.31	3720
1993-12-16	193.75	195.31	193.75	193.75	1392
1993-12-17	196.88	196.88	189.06	192.19	1104
1993-12-20	189.06	189.06	175.00	175.00	4144
1993-12-21	171.88	171.88	167.19	168.75	10208
1993-12-22	168.75	178.13	168.75	178.13	1928
1993-12-23	175.00	190.63	175.00	189.06	16000
1993-12-27	192.19	195.31	192.19	195.31	1784
1993-12-28	196.88	196.88	193.75	193.75	1160
1993-12-29	192.19	192.19	187.50	189.06	544
1993-12-30	187.50	189.06	185.94	189.06	4728
1993-12-31	190.63	192.19	189.06	189.06	2384
1994-01-03	189.06	190.63	185.94	185.94	1056
1994-01-04	185.94	187.50	184.38	187.50	2624
1994-01-05	189.06	189.06	182.81	184.38	960
1994-01-06	184.38	187.50	184.38	187.50	35528
1994-01-07	187.50	190.63	185.94	187.50	2176
1994-01-10	189.06	200.00	189.06	195.31	7248
1994-01-11	193.75	193.75	185.94	189.06	16496
1994-01-12	187.50	187.50	181.25	182.81	7904
1994-01-13	182.81	182.81	179.69	179.69	976
1994-01-14	179.69	189.06	162.50	185.94	48272
1994-01-17	185.94	187.50	182.81	185.94	3624
1994-01-18	187.50	190.63	187.50	189.06	2560
1994-01-19	190.63	195.31	189.06	195.31	2632
1994-01-20	193.75	195.31	190.63	190.63	1200
1994-01-21	190.63	190.63	189.06	189.06	1176
1994-01-24	187.50	189.06	185.94	185.94	792
1994-01-25	185.94	187.50	181.25	181.25	2480
1994-01-26	179.69	185.94	179.69	185.94	464
1994-01-27	187.50	190.63	187.50	190.63	6224
1994-01-28	190.63	190.63	189.06	190.63	440
1994-01-31	193.75	196.88	192.19	193.75	2624
1994-02-01	195.31	195.31	192.19	195.31	2592
1994-02-02	196.88	196.88	193.75	195.31	1264
1994-02-03	193.75	195.31	193.75	195.31	680
1994-02-04	193.75	193.75	179.69	179.69	2240
1994-02-07	178.13	187.50	178.13	185.94	1624
1994-02-08	185.94	187.50	185.94	187.50	1168
1994-02-09	184.38	184.38	179.69	184.38	3048
1994-02-10	184.38	184.38	176.56	179.69	10632
1994-02-11	176.56	184.38	176.56	181.25	2536
1994-02-14	184.38	184.38	182.81	182.81	472
1994-02-15	182.81	182.81	181.25	181.25	912
1994-02-16	181.25	182.81	179.69	179.69	856
1994-02-17	179.69	179.69	173.44	175.00	6976
1994-02-18	176.56	181.25	176.56	181.25	2640
1994-02-22	181.25	181.25	179.69	181.25	1336
1994-02-23	179.69	179.69	176.56	178.13	344
1994-02-24	179.69	179.69	175.00	175.00	1080
1994-02-25	171.88	173.44	170.31	170.31	3824
1994-02-28	171.88	173.44	162.50	162.50	1880
1994-03-01	164.06	164.06	157.81	159.38	2456
1994-03-02	154.69	162.50	154.69	160.94	2128
1994-03-03	159.38	160.94	157.81	157.81	680
1994-03-04	157.81	159.38	154.69	156.25	7992
1994-03-07	159.38	160.94	157.81	159.38	1920
1994-03-08	160.94	160.94	159.38	159.38	920
1994-03-09	159.38	159.38	157.81	157.81	1032
1994-03-10	157.81	157.81	154.69	156.25	1664
1994-03-11	156.25	159.38	156.25	157.81	1440
1994-03-14	157.81	159.38	156.25	156.25	1312
1994-03-15	157.81	157.81	153.13	153.13	3720
1994-03-16	156.25	165.63	154.69	160.94	1544
1994-03-17	160.94	165.63	159.38	164.06	1872
1994-03-18	165.63	173.44	165.63	173.44	1040
1994-03-21	171.88	171.88	167.19	168.75	1512
1994-03-22	168.75	168.75	167.19	168.75	1016
1994-03-23	168.75	168.75	164.06	164.06	864
1994-03-24	164.06	164.06	156.25	157.81	2040
1994-03-25	154.69	154.69	146.88	150.00	10800
1994-03-28	150.00	150.00	145.31	145.31	2864
1994-03-29	145.31	146.88	140.63	140.63	1072
1994-03-30	142.19	142.19	135.94	137.50	1952
1994-03-31	135.94	137.50	131.25	134.38	5256
1994-04-04	131.25	131.25	123.44	123.44	3328
1994-04-05	129.69	137.50	129.69	135.94	5088
1994-04-06	135.94	137.50	131.25	132.81	2200
1994-04-07	134.38	135.94	131.25	135.94	2144
1994-04-08	137.50	146.88	137.50	146.88	2368
1994-04-11	146.88	150.00	146.88	148.44	1968
1994-04-12	148.44	148.44	137.50	137.50	1912
1994-04-13	135.94	137.50	132.81	132.81	5200
1994-04-14	132.81	135.94	132.81	134.38	576
1994-04-15	132.81	135.94	132.81	134.38	2752
1994-04-18	134.38	135.94	128.13	128.13	1904
1994-04-19	125.00	126.56	123.44	125.00	2864
1994-04-20	128.13	128.13	123.44	125.00	7576
1994-04-21	126.56	128.13	125.00	126.56	752
1994-04-22	128.13	132.81	128.13	132.81	3200
1994-04-25	134.38	140.63	134.38	140.63	2432
1994-04-26	140.63	145.31	139.06	145.31	7720
1994-04-28	146.88	153.13	146.88	146.88	3888
1994-04-29	146.88	157.81	146.88	156.25	1968
1994-05-02	157.81	157.81	150.00	156.25	1200
1994-05-03	154.69	154.69	150.00	150.00	624
1994-05-04	151.56	151.56	150.00	150.00	400
1994-05-05	151.56	153.13	150.00	150.00	416
1994-05-06	148.44	150.00	146.88	148.44	1152
1994-05-09	146.88	146.88	143.75	143.75	320
1994-05-10	142.19	143.75	137.50	137.50	1016
1994-05-11	139.06	139.06	137.50	137.50	464
1994-05-12	139.06	140.63	139.06	140.63	264
1994-05-13	140.63	140.63	135.94	135.94	400
1994-05-16	132.81	132.81	128.13	129.69	10016
1994-05-17	129.69	134.38	129.69	132.81	2080
1994-05-18	135.94	135.94	134.38	135.94	1992
1994-05-19	135.94	140.63	134.38	140.63	3056
1994-05-20	139.06	139.06	134.38	135.94	696
1994-05-23	132.81	132.81	131.25	131.25	1040
1994-05-24	134.38	134.38	132.81	134.38	8656
1994-05-25	134.38	140.63	134.38	135.94	1864
1994-05-26	137.50	137.50	132.81	137.50	1384
1994-05-27	134.38	134.38	132.81	134.38	424
1994-05-31	132.81	132.81	129.69	129.69	896
1994-06-01	128.13	128.13	125.00	128.13	2384
1994-06-02	128.13	131.25	126.56	131.25	712
1994-06-03	131.25	135.94	131.25	135.94	448
1994-06-06	135.94	139.06	135.94	137.50	856
1994-06-07	139.06	139.06	132.81	135.94	2352
1994-06-08	137.50	140.63	137.50	139.06	760
1994-06-09	135.94	135.94	134.38	135.94	264
1994-06-10	135.94	135.94	135.94	135.94	576
1994-06-13	135.94	135.94	134.38	135.94	248
1994-06-14	134.38	135.94	134.38	135.94	832
1994-06-15	135.94	135.94	135.94	135.94	48
1994-06-16	135.94	140.63	135.94	140.63	776
1994-06-17	142.19	142.19	137.50	137.50	1400
1994-06-20	134.38	134.38	131.25	131.25	1856
1994-06-21	134.38	134.38	129.69	129.69	1920
1994-06-22	128.13	129.69	125.00	128.13	2536
1994-06-23	128.13	128.13	121.88	121.88	1952
1994-06-24	120.31	120.31	117.19	117.19	7888
1994-06-27	118.75	123.44	117.19	123.44	880
1994-06-28	120.31	120.31	117.19	120.31	2016
1994-06-29	120.31	123.44	120.31	121.88	896
1994-06-30	120.31	121.88	118.75	118.75	912
1994-07-01	118.75	121.88	117.19	121.88	1640
1994-07-05	121.88	123.44	121.88	123.44	64
1994-07-06	123.44	123.44	121.88	121.88	4128
1994-07-07	123.44	128.13	123.44	128.13	560
1994-07-08	128.13	128.13	125.00	125.00	408
1994-07-11	125.00	125.00	121.88	121.88	4120
1994-07-12	125.00	125.00	121.88	121.88	272
1994-07-13	117.19	117.19	107.81	107.81	8952
1994-07-14	106.25	106.25	98.44	100.00	6160
1994-07-15	100.00	106.25	100.00	104.69	1960
1994-07-18	106.25	109.38	106.25	109.38	3104
1994-07-19	106.25	109.38	106.25	106.25	2024
1994-07-20	103.13	104.69	103.13	103.13	1656
1994-07-21	103.13	103.13	100.00	103.13	2360
1994-07-22	101.56	101.56	101.56	101.56	136
1994-07-25	101.56	101.56	100.00	100.00	2112
1994-07-26	101.56	103.13	100.00	101.56	928
1994-07-27	100.00	103.13	98.44	101.56	408
1994-07-28	100.00	101.56	100.00	100.00	1000
1994-07-29	100.00	104.69	100.00	101.56	976
1994-08-01	103.13	103.13	100.00	100.00	808
1994-08-02	101.56	103.13	100.00	103.13	5104
1994-08-03	104.69	104.69	101.56	101.56	1408
1994-08-04	103.13	103.13	98.44	100.00	2344
1994-08-05	100.00	101.56	100.00	101.56	1896
1994-08-08	100.00	101.56	100.00	100.00	1408
1994-08-09	100.00	100.00	98.44	100.00	688
1994-08-10	98.44	98.44	96.88	98.44	3184
1994-08-11	100.00	100.00	96.88	98.44	648
1994-08-12	100.00	104.69	98.44	101.56	7600
1994-08-15	104.69	104.69	100.00	100.00	464
1994-08-16	101.56	101.56	100.00	101.56	2136
1994-08-17	100.00	100.00	98.44	100.00	3736
1994-08-18	100.00	100.00	98.44	98.44	480
1994-08-19	100.00	100.00	98.44	98.44	584
1994-08-22	100.00	100.00	98.44	100.00	848
1994-08-23	100.00	100.00	100.00	100.00	344
1994-08-24	100.00	100.00	98.44	98.44	2280
1994-08-25	98.44	100.00	98.44	98.44	2856
1994-08-26	100.00	103.13	100.00	101.56	6048
1994-08-29	100.00	101.56	98.44	100.00	1536
1994-08-30	101.56	101.56	101.56	101.56	1280
1994-08-31	101.56	103.13	98.44	98.44	7880
1994-09-01	100.00	100.00	98.44	100.00	248
1994-09-02	101.56	101.56	100.00	100.00	1248
1994-09-06	100.00	101.56	100.00	101.56	56
1994-09-07	100.00	101.56	98.44	100.00	880
1994-09-08	101.56	103.13	100.00	103.13	2776
1994-09-09	100.00	103.13	100.00	101.56	2808
1994-09-12	101.56	103.13	101.56	103.13	920
1994-09-13	101.56	103.13	101.56	101.56	128
1994-09-14	103.13	106.25	101.56	104.69	5176
1994-09-15	106.25	107.81	104.69	107.81	1920
1994-09-16	107.81	107.81	104.69	106.25	1792
1994-09-19	104.69	104.69	103.13	103.13	3688
1994-09-20	103.13	103.13	101.56	101.56	400
1994-09-21	100.00	101.56	100.00	100.00	456
1994-09-22	100.00	101.56	98.44	98.44	1800
1994-09-23	100.00	100.00	96.88	98.44	3048
1994-09-26	96.88	98.44	96.88	98.44	968
1994-09-27	98.44	98.44	95.31	95.31	928
1994-09-28	95.31	95.31	93.75	93.75	2080
1994-09-29	93.75	95.31	93.75	93.75	1048
1994-09-30	93.75	95.31	90.63	95.31	1256
1994-10-03	96.88	96.88	92.19	95.31	744
1994-10-04	93.75	93.75	93.75	93.75	912
1994-10-05	93.75	95.31	93.75	95.31	4072
1994-10-06	95.31	95.31	95.31	95.31	464
1994-10-07	95.31	95.31	95.31	95.31	176
1994-10-10	95.31	95.31	93.75	95.31	4512
1994-10-11	95.31	96.88	93.75	96.88	1584
1994-10-12	95.31	96.88	93.75	93.75	2088
1994-10-13	92.19	92.19	84.38	84.38	5912
1994-10-14	84.38	84.38	76.56	82.81	3640
1994-10-17	84.38	84.38	79.69	81.25	512
1994-10-18	82.81	82.81	78.13	79.69	1472
1994-10-19	79.69	82.81	78.13	79.69	1872
1994-10-20	78.13	79.69	75.00	75.00	1856
1994-10-21	73.44	75.00	71.88	71.88	2600
1994-10-24	71.88	76.56	71.88	76.56	864
1994-10-25	76.56	76.56	75.00	75.00	2112
1994-10-26	76.56	76.56	75.00	75.00	304
1994-10-27	75.00	76.56	75.00	75.00	968
1994-10-28	75.00	76.56	73.44	75.00	1448
1994-10-31	73.44	75.00	73.44	75.00	1920
1994-11-01	75.00	75.00	73.44	75.00	432
1994-11-02	76.56	76.56	73.44	73.44	504
1994-11-03	73.44	76.56	73.44	76.56	616
1994-11-04	76.56	76.56	73.44	73.44	1128
1994-11-07	75.00	75.00	73.44	73.44	520
1994-11-08	75.00	75.00	73.44	73.44	848
1994-11-09	73.44	73.44	71.88	71.88	2688
1994-11-10	71.88	75.00	71.88	73.44	1152
1994-11-11	73.44	73.44	71.88	73.44	1064
1994-11-14	73.44	73.44	71.88	73.44	1248
1994-11-15	73.44	75.00	73.44	73.44	112
1994-11-16	75.00	75.00	73.44	75.00	2248
1994-11-17	75.00	75.00	73.44	73.44	576
1994-11-18	73.44	75.00	73.44	75.00	1232
1994-11-21	73.44	75.00	71.88	71.88	2976
1994-11-22	71.88	71.88	70.31	70.31	1040
1994-11-23	68.75	71.88	68.75	70.31	1584
1994-11-25	70.31	70.31	68.75	70.31	288
1994-11-28	73.44	73.44	68.75	70.31	3760
1994-11-29	70.31	70.31	68.75	68.75	1352
1994-11-30	68.75	70.31	67.19	70.31	1064
1994-12-01	68.75	68.75	65.63	67.19	8568
1994-12-02	65.63	65.63	62.50	65.63	4768
1994-12-05	65.63	65.63	64.06	64.06	1088
1994-12-06	65.63	65.63	64.06	65.63	968
1994-12-07	65.63	65.63	64.06	65.63	984
1994-12-08	64.06	65.63	62.50	62.50	9736
1994-12-09	60.94	64.06	60.94	64.06	2416
1994-12-12	64.06	64.06	60.94	60.94	1296
1994-12-13	60.94	61.72	59.38	61.72	3192
1994-12-14	60.94	62.50	60.94	62.50	4344
1994-12-15	62.50	65.63	62.50	65.63	7616
1994-12-16	65.63	65.63	64.06	64.06	5408
1994-12-19	65.63	67.19	64.06	65.63	3336
1994-12-20	65.63	67.19	65.63	67.19	3832
1994-12-21	67.19	68.75	65.63	67.19	3120
1994-12-22	67.19	68.75	67.19	67.19	6096
1994-12-23	67.19	67.19	65.63	67.19	1064
1994-12-27	67.19	67.19	65.63	65.63	1808
1994-12-28	65.63	65.63	64.06	64.06	1224
1994-12-29	64.06	65.63	64.06	64.06	3968
1994-12-30	64.06	68.75	64.06	67.19	10280
1995-01-03	68.75	70.31	67.19	67.19	800
1995-01-04	68.75	68.75	67.19	68.75	1824
1995-01-05	67.19	70.31	67.19	70.31	3088
1995-01-06	70.31	71.88	68.75	68.75	2704
1995-01-09	70.31	73.44	70.31	73.44	3512
1995-01-10	73.44	78.13	73.44	76.56	5696
1995-01-11	78.13	78.13	70.31	73.44	4104
1995-01-12	75.00	75.00	70.31	73.44	1272
1995-01-13	73.44	75.00	71.88	75.00	536
1995-01-16	75.00	76.56	73.44	75.00	1288
1995-01-17	75.00	75.00	74.22	75.00	2000
1995-01-18	75.00	75.00	73.44	75.00	656
1995-01-19	75.00	75.00	71.88	73.44	776
1995-01-20	75.00	75.00	68.75	68.75	1944
1995-01-23	70.31	70.31	67.19	67.19	1168
1995-01-24	67.19	67.19	65.63	67.19	896
1995-01-25	65.63	67.19	65.63	65.63	1384
1995-01-26	65.63	65.63	64.06	64.06	776
1995-01-27	64.06	64.06	64.06	64.06	1944
1995-01-30	65.63	67.19	65.63	65.63	1176
1995-01-31	64.06	65.63	64.06	64.06	1144
1995-02-01	65.63	67.19	64.06	64.06	1088
1995-02-02	65.63	67.19	65.63	67.19	1096
1995-02-03	67.19	67.19	65.63	67.19	936
1995-02-06	65.63	71.88	65.63	71.88	1600
1995-02-07	76.56	79.69	75.00	79.69	4784
1995-02-08	79.69	81.25	76.56	78.13	2328
1995-02-09	78.13	78.13	75.00	76.56	1256
1995-02-10	75.00	75.00	73.44	75.00	1024
1995-02-13	76.56	78.13	75.00	78.13	424
1995-02-14	78.13	78.13	73.44	76.56	840
1995-02-15	75.00	76.56	73.44	76.56	1456
1995-02-16	78.13	78.13	75.00	75.00	752
1995-02-17	75.00	75.00	71.88	75.00	1592
1995-02-21	75.00	75.00	73.44	75.00	176
1995-02-22	75.00	75.00	73.44	75.00	1072
1995-02-23	75.00	75.00	73.44	75.00	856
1995-02-24	75.00	75.00	71.88	75.00	1048
1995-02-27	73.44	75.00	73.44	75.00	840
1995-02-28	73.44	75.00	73.44	75.00	480
1995-03-01	75.00	75.00	75.00	75.00	88
1995-03-02	75.00	75.00	71.88	71.88	1960
1995-03-03	71.88	73.44	71.88	73.44	264
1995-03-06	73.44	73.44	71.88	71.88	192
1995-03-07	71.88	71.88	70.31	70.31	1496
1995-03-08	71.88	71.88	65.63	65.63	1696
1995-03-09	64.06	68.75	64.06	67.19	2000
1995-03-10	67.19	67.19	65.63	65.63	600
1995-03-13	65.63	67.19	65.63	67.19	1056
1995-03-14	67.19	67.19	65.63	67.19	1504
1995-03-15	67.19	71.88	65.63	71.88	1016
1995-03-16	71.88	71.88	67.19	67.19	288
1995-03-17	67.19	70.31	64.06	70.31	2712
1995-03-20	70.31	71.88	68.75	68.75	304
1995-03-21	67.19	67.19	64.06	64.06	696
1995-03-22	65.63	67.19	65.63	65.63	3256
1995-03-23	67.19	67.19	65.63	67.19	736
1995-03-24	65.63	67.19	65.63	67.19	320
1995-03-27	67.19	67.19	62.50	65.63	944
1995-03-28	64.06	70.31	64.06	68.75	576
1995-03-29	68.75	68.75	67.19	67.19	296
1995-03-30	68.75	70.31	67.19	70.31	1136
1995-03-31	68.75	70.31	68.75	70.31	160
1995-04-03	71.88	71.88	67.19	68.75	416
1995-04-04	68.75	70.31	68.75	70.31	136
1995-04-05	68.75	70.31	68.75	68.75	824
1995-04-06	67.19	68.75	67.19	68.75	408
1995-04-07	71.88	73.44	70.31	71.88	1400
1995-04-10	71.88	71.88	68.75	68.75	664
1995-04-11	68.75	68.75	67.19	67.19	648
1995-04-12	68.75	68.75	64.06	65.63	3856
1995-04-13	65.63	67.19	65.63	67.19	224
1995-04-17	68.75	68.75	67.19	67.19	520
1995-04-18	65.63	65.63	64.06	65.63	1968
1995-04-19	65.63	65.63	63.28	64.06	1776
1995-04-20	64.84	64.84	63.28	64.84	1584
1995-04-21	64.84	64.84	63.28	64.06	168
1995-04-24	64.84	66.41	63.28	66.41	2392
1995-04-25	65.63	67.97	65.63	67.97	704
1995-04-26	66.41	67.97	66.41	67.97	256
1995-04-27	70.31	70.31	68.75	70.31	656
1995-04-28	70.31	71.09	65.63	67.19	1672
1995-05-01	70.31	70.31	65.63	65.63	1648
1995-05-02	67.19	70.31	65.63	70.31	1144
1995-05-03	68.75	70.31	68.75	68.75	400
1995-05-04	68.75	72.66	68.75	70.31	3760
1995-05-05	71.88	75.00	70.31	75.00	35504
1995-05-08	75.00	85.94	75.00	84.38	22712
1995-05-09	84.38	89.06	84.38	85.16	17216
1995-05-10	86.72	87.50	84.38	84.38	4400
1995-05-11	85.94	85.94	84.38	85.94	1896
1995-05-12	85.16	85.16	82.81	84.38	2520
1995-05-15	84.38	84.38	81.25	81.25	2272
1995-05-16	82.81	82.81	80.47	82.81	3152
1995-05-17	83.59	83.59	81.25	82.03	1064
1995-05-18	81.25	82.81	78.91	78.91	1520
1995-05-19	78.91	79.69	76.56	78.13	1904
1995-05-22	78.91	82.81	78.91	82.81	1304
1995-05-23	83.59	83.59	82.03	82.03	1456
1995-05-24	82.81	83.59	78.13	78.13	4160
1995-05-25	78.91	78.91	73.44	73.44	2936
1995-05-26	75.00	75.00	73.44	73.44	1368
1995-05-30	75.00	76.56	73.44	73.44	824
1995-05-31	73.44	75.00	73.44	74.22	3800
1995-06-01	73.44	75.00	72.66	73.44	7152
1995-06-02	75.00	79.69	72.66	78.13	3736
1995-06-05	80.47	80.47	76.56	76.56	3352
1995-06-06	78.13	78.13	75.00	75.78	2240
1995-06-07	76.56	78.13	75.78	75.78	1328
1995-06-08	76.56	76.56	73.44	75.00	8368
1995-06-09	74.22	74.22	72.66	73.44	29712
1995-06-12	73.44	80.47	73.44	76.56	6512
1995-06-13	76.56	82.03	76.56	82.03	11448
1995-06-14	81.25	81.25	78.13	79.69	1352
1995-06-15	78.91	81.25	78.91	80.47	816
1995-06-16	80.47	80.47	78.91	79.69	1872
1995-06-19	80.47	80.47	78.13	78.13	768
1995-06-20	77.34	78.91	73.44	74.22	2752
1995-06-21	73.44	75.00	73.44	73.44	1056
1995-06-22	73.44	74.22	71.88	72.66	2992
1995-06-23	71.88	71.88	71.09	71.09	1488
1995-06-26	71.88	71.88	70.31	70.31	3976
1995-06-27	70.31	71.88	70.31	70.31	7112
1995-06-28	70.31	74.22	70.31	74.22	1584
1995-06-29	75.00	75.00	74.22	75.00	1488
1995-06-30	75.00	75.00	71.88	72.66	1688
1995-07-03	72.66	73.44	72.66	73.44	272
1995-07-05	73.44	74.22	68.75	68.75	3456
1995-07-06	70.31	76.56	70.31	75.78	6688
1995-07-07	75.00	78.13	75.00	78.13	3544
1995-07-10	79.69	83.59	79.69	81.25	8792
1995-07-11	81.25	81.25	79.69	80.47	1720
1995-07-12	80.47	81.25	78.13	78.91	2256
1995-07-13	78.13	79.69	77.34	78.13	1056
1995-07-14	76.56	78.13	75.78	78.13	3032
1995-07-17	77.34	78.91	76.56	76.56	1392
1995-07-18	76.56	78.13	71.88	72.66	4104
1995-07-19	71.88	72.66	70.31	70.31	1656
1995-07-20	71.88	75.00	71.88	72.66	1144
1995-07-21	67.19	70.31	65.63	70.31	3928
1995-07-24	68.75	72.66	68.75	72.66	2696
1995-07-25	71.88	71.88	70.31	71.88	512
1995-07-26	71.88	73.44	70.31	70.31	4296
1995-07-27	71.88	71.88	68.75	68.75	1808
1995-07-28	67.97	69.53	67.19	67.19	1568
1995-07-31	67.19	68.75	67.19	68.75	896
1995-08-01	68.75	68.75	67.19	68.75	712
1995-08-02	67.97	68.75	67.19	67.19	2880
1995-08-03	68.75	68.75	67.19	68.75	1144
1995-08-04	69.53	71.88	69.53	70.31	3224
1995-08-07	71.09	71.09	70.31	71.09	1600
1995-08-08	69.53	71.09	69.53	69.53	296
1995-08-09	71.09	71.09	68.75	68.75	816
1995-08-10	67.97	69.53	67.97	68.75	528
1995-08-11	68.75	68.75	67.19	67.19	1024
1995-08-14	67.19	68.75	67.19	68.75	440
1995-08-15	68.75	70.31	66.41	68.75	4168
1995-08-16	68.75	73.44	68.75	72.66	3160
1995-08-17	73.44	74.22	71.88	74.22	4856
1995-08-18	75.00	77.34	75.00	76.56	3280
1995-08-21	77.34	79.69	77.34	79.69	5416
1995-08-22	79.69	80.47	75.00	75.00	2344
1995-08-23	75.00	78.13	75.00	78.13	936
1995-08-24	76.56	77.34	74.22	75.78	1520
1995-08-25	75.00	78.91	71.88	78.91	2904
1995-08-28	77.34	79.69	75.00	78.13	2696
1995-08-29	75.78	77.34	75.00	75.78	2512
1995-08-30	76.56	76.56	75.00	75.78	2304
1995-08-31	75.00	77.34	75.00	76.56	2104
1995-09-01	77.34	78.91	77.34	78.91	1080
1995-09-05	78.91	80.47	77.34	80.47	1552
1995-09-06	79.69	84.38	77.34	84.38	8864
1995-09-07	85.94	100.00	84.38	96.88	28256
1995-09-08	99.22	103.13	96.88	98.44	16360
1995-09-11	96.88	98.44	91.41	95.31	5008
1995-09-12	94.53	96.88	91.41	91.41	2864
1995-09-13	90.63	93.75	88.28	93.75	4536
1995-09-14	94.53	95.31	92.19	92.19	992
1995-09-15	90.63	95.31	90.63	91.41	1568
1995-09-18	92.97	93.75	91.41	93.75	1272
1995-09-19	96.88	96.88	94.53	96.09	1712
1995-09-20	95.31	96.09	91.41	92.19	1568
1995-09-21	90.63	92.19	89.84	90.63	1488
1995-09-22	90.63	92.19	89.06	92.19	1040
1995-09-25	91.41	92.19	90.63	90.63	264
1995-09-26	89.84	93.75	89.06	89.06	1344
1995-09-27	88.28	90.63	87.50	87.50	1016
1995-09-28	87.50	90.63	87.50	90.63	800
1995-09-29	89.84	92.97	89.06	92.19	920
1995-10-02	90.63	90.63	87.50	87.50	1368
1995-10-03	90.63	90.63	86.72	86.72	1584
1995-10-04	86.72	86.72	82.81	84.38	3576
1995-10-05	83.59	86.72	82.81	82.81	1216
1995-10-06	82.81	89.06	82.81	89.06	1872
1995-10-09	87.50	87.50	83.59	85.16	688
1995-10-10	83.59	85.94	81.25	82.81	2040
1995-10-11	82.03	89.06	82.03	89.06	1504
1995-10-12	90.63	90.63	87.50	89.06	3736
1995-10-13	87.50	93.75	87.50	93.75	2560
1995-10-16	91.41	92.19	87.50	89.06	1344
1995-10-17	87.50	89.06	86.72	89.06	672
1995-10-18	89.84	89.84	88.28	88.28	784
1995-10-19	89.06	89.06	87.50	87.50	1384
1995-10-20	87.50	89.06	85.94	89.06	1392
1995-10-23	89.06	89.06	85.94	87.50	1184
1995-10-24	87.50	88.28	85.94	88.28	768
1995-10-25	86.72	89.06	86.72	88.28	928
1995-10-26	87.50	87.50	86.72	87.50	1448
1995-10-27	87.50	87.50	85.16	87.50	2152
1995-10-30	87.50	89.84	87.50	89.84	1120
1995-10-31	88.28	89.06	85.94	89.06	1152
1995-11-01	87.50	88.28	86.72	88.28	1144
1995-11-02	86.72	88.28	85.16	85.16	488
1995-11-03	85.16	86.72	85.16	85.94	496
1995-11-06	87.50	87.50	85.94	87.50	344
1995-11-07	85.94	85.94	84.38	84.38	584
1995-11-08	83.59	85.94	81.25	84.38	2528
1995-11-09	86.72	86.72	85.94	86.72	360
1995-11-10	85.16	85.94	82.81	85.94	424
1995-11-13	84.38	84.38	81.25	82.81	9056
1995-11-14	82.03	82.03	78.91	80.47	1408
1995-11-15	81.25	81.25	81.25	81.25	272
1995-11-16	83.59	85.16	82.81	83.59	10296
1995-11-17	83.59	85.16	83.59	84.38	320
1995-11-20	84.38	87.50	84.38	87.50	1800
1995-11-21	87.50	87.50	84.38	85.94	1408
1995-11-22	85.94	89.06	85.94	85.94	2448
1995-11-24	84.38	85.94	84.38	85.94	416
1995-11-27	87.50	87.50	82.81	82.81	1216
1995-11-28	81.25	81.25	78.13	79.69	2048
1995-11-29	78.91	80.47	78.91	79.69	664
1995-11-30	81.25	84.38	81.25	84.38	4232
1995-12-01	82.81	82.81	79.69	79.69	616
1995-12-04	79.69	85.16	79.69	85.16	1960
1995-12-05	84.38	89.06	84.38	87.50	2920
1995-12-06	89.06	90.63	87.50	90.63	3784
1995-12-07	91.41	94.53	91.41	93.75	6712
1995-12-08	93.75	95.31	89.06	89.06	2328
1995-12-11	87.50	87.50	85.94	85.94	1168
1995-12-12	84.38	84.38	82.81	82.81	2296
1995-12-13	82.03	84.38	82.03	83.59	2288
1995-12-14	82.81	84.38	82.81	83.59	1080
1995-12-15	85.16	85.16	82.03	82.81	1120
1995-12-18	83.59	83.59	79.69	79.69	2040
1995-12-19	78.91	82.81	78.91	81.25	1792
1995-12-20	82.81	91.41	81.25	89.06	11856
1995-12-21	87.50	89.06	82.81	88.28	6168
1995-12-22	89.06	99.22	89.06	94.53	4664
1995-12-26	93.75	94.53	92.97	93.75	6584
1995-12-27	93.75	94.53	89.84	89.84	1472
1995-12-28	89.06	90.63	85.94	89.84	1672
1995-12-29	88.28	93.75	86.72	93.75	2128
1996-01-02	93.75	96.88	93.75	95.31	4584
1996-01-03	96.09	96.09	93.75	94.53	1568
1996-01-04	95.31	95.31	89.84	89.84	1360
1996-01-05	89.06	92.19	89.06	91.41	1656
1996-01-08	93.75	95.31	93.75	95.31	1256
1996-01-09	93.75	95.31	91.41	91.41	1816
1996-01-10	89.06	89.06	87.50	87.50	3600
1996-01-11	89.06	90.63	87.50	90.63	1408
1996-01-12	90.63	90.63	89.06	90.63	1088
1996-01-15	87.50	92.97	87.50	91.41	1520
1996-01-16	90.63	94.53	90.63	93.75	7040
1996-01-17	92.19	92.97	90.63	92.19	912
1996-01-18	92.19	92.19	89.06	90.63	1008
1996-01-19	92.19	92.97	89.06	91.41	944
1996-01-22	92.19	93.75	89.84	92.97	2944
1996-01-23	93.75	93.75	89.06	90.63	1520
1996-01-24	89.06	89.06	87.50	87.50	1392
1996-01-25	89.06	89.06	87.50	88.28	824
1996-01-26	87.50	89.06	87.50	89.06	496
1996-01-29	88.28	90.63	87.50	88.28	1424
1996-01-30	88.28	90.63	88.28	90.63	1672
1996-01-31	89.06	89.84	89.06	89.84	824
1996-02-01	89.06	93.75	89.06	92.19	2136
1996-02-02	91.41	91.41	89.84	89.84	736
1996-02-05	91.41	92.97	89.84	91.41	3000
1996-02-06	89.84	89.84	88.28	89.84	2840
1996-02-07	90.63	93.75	89.06	91.41	2624
1996-02-08	91.41	91.41	88.28	88.28	2032
1996-02-09	88.28	89.84	88.28	89.84	1152
1996-02-12	89.06	90.63	88.28	90.63	2856
1996-02-13	89.06	89.06	87.50	88.28	1488
1996-02-14	89.84	89.84	88.28	89.84	1208
1996-02-15	90.63	90.63	88.28	88.28	1736
1996-02-16	89.06	89.84	88.28	89.06	848
1996-02-20	88.28	88.28	82.81	84.38	3464
1996-02-21	82.81	86.72	82.03	85.94	1272
1996-02-22	87.50	89.06	86.72	89.06	1304
1996-02-23	87.50	87.50	85.94	85.94	400
1996-02-26	85.94	87.50	85.94	87.50	432
1996-02-27	85.94	88.28	84.38	85.94	1184
1996-02-28	86.72	87.50	85.94	86.72	1520
1996-02-29	85.94	86.72	85.94	86.72	840
1996-03-01	88.28	92.19	87.50	87.50	1488
1996-03-04	88.28	89.06	86.72	87.50	864
1996-03-05	87.50	90.63	87.50	89.84	1856
1996-03-06	89.06	91.41	88.28	90.63	1848
1996-03-07	90.63	103.13	90.63	95.31	16360
1996-03-08	89.06	92.19	87.50	89.06	3200
1996-03-11	88.28	95.31	88.28	93.75	2032
1996-03-12	92.19	92.19	87.50	89.06	1920
1996-03-13	89.06	89.84	86.72	87.50	1208
1996-03-14	88.28	90.63	87.50	88.28	1152
1996-03-15	87.50	87.50	85.94	86.72	536
1996-03-18	85.94	89.84	85.94	89.84	776
1996-03-19	90.63	91.41	89.06	91.41	1120
1996-03-20	91.41	92.19	89.06	89.06	1128
1996-03-21	90.63	90.63	89.06	89.84	1808
1996-03-22	89.06	90.63	89.06	89.06	688
1996-03-25	90.63	91.41	89.06	89.84	1184
1996-03-26	90.63	92.19	89.84	90.63	928
1996-03-27	89.84	89.84	89.06	89.06	944
1996-03-28	89.06	89.06	88.28	88.28	816
1996-03-29	87.50	89.84	87.50	88.28	2072
1996-04-01	89.84	89.84	85.94	85.94	800
1996-04-02	85.94	85.94	82.81	84.38	2696
1996-04-03	84.38	85.94	80.47	85.94	7432
1996-04-04	85.16	86.72	85.16	85.94	312
1996-04-08	84.38	84.38	82.03	84.38	1416
1996-04-09	82.81	83.59	82.03	83.59	728
1996-04-10	82.81	82.81	79.69	79.69	1840
1996-04-11	78.13	79.69	78.13	78.13	1536
1996-04-12	79.69	82.03	79.69	81.25	4512
1996-04-15	81.25	82.03	79.69	82.03	2280
1996-04-16	81.25	81.25	78.91	81.25	720
1996-04-17	79.69	81.25	78.91	78.91	312
1996-04-18	78.91	81.25	78.91	81.25	1320
1996-04-19	82.03	82.03	79.69	82.03	976
1996-04-22	82.81	84.38	82.81	84.38	1840
1996-04-23	83.59	90.63	83.59	89.06	2680
1996-04-24	87.50	89.06	85.16	89.06	1368
1996-04-25	86.72	88.28	84.38	88.28	976
1996-04-26	88.28	88.28	85.16	86.72	600
1996-04-29	87.50	87.50	85.16	86.72	1592
1996-04-30	83.59	85.94	81.25	85.94	1176
1996-05-01	84.38	86.72	84.38	84.38	1712
1996-05-02	84.38	84.38	82.03	82.81	3560
1996-05-03	84.38	84.38	83.59	83.59	368
1996-05-06	83.59	85.16	83.59	85.16	200
1996-05-07	84.38	85.94	84.38	84.38	1576
1996-05-08	83.59	85.16	83.59	85.16	320
1996-05-09	83.59	88.28	83.59	88.28	3144
1996-05-10	86.72	88.28	86.72	87.50	544
1996-05-13	85.94	87.50	85.94	85.94	1176
1996-05-14	87.50	89.06	87.50	89.06	1640
1996-05-15	89.84	90.63	87.50	87.50	2576
1996-05-16	87.50	89.06	87.50	87.50	888
1996-05-17	87.50	89.84	87.50	89.84	1256
1996-05-20	87.50	89.84	87.50	87.50	3256
1996-05-21	88.28	89.84	88.28	88.28	440
1996-05-22	88.28	89.06	87.50	89.06	3992
1996-05-23	89.84	90.63	87.50	87.50	1912
1996-05-24	87.50	88.28	87.50	87.50	5448
1996-05-28	87.50	88.28	87.50	87.50	544
1996-05-29	87.50	88.28	87.50	87.50	1256
1996-05-30	87.50	89.06	87.50	89.06	368
1996-05-31	88.28	88.28	85.94	87.50	4016
1996-06-03	85.94	87.50	85.94	87.50	432
1996-06-04	87.50	87.50	85.16	85.16	2896
1996-06-05	84.38	84.38	81.25	84.38	4288
1996-06-06	82.81	83.59	81.25	81.25	704
1996-06-07	82.81	82.81	80.47	81.25	648
1996-06-10	81.25	83.59	81.25	83.59	512
1996-06-11	84.38	84.38	83.59	83.59	408
1996-06-12	82.03	82.81	79.69	79.69	1032
1996-06-13	81.25	81.25	79.69	80.47	2456
1996-06-14	78.91	80.47	78.91	79.69	2432
1996-06-17	78.91	79.69	78.13	78.91	1720
1996-06-18	77.34	77.34	73.44	73.44	3240
1996-06-19	73.44	75.78	71.88	72.66	3064
1996-06-20	72.66	72.66	64.06	67.97	12152
1996-06-21	67.19	71.88	67.19	69.53	2560
1996-06-24	71.09	73.44	69.53	71.88	1024
1996-06-25	73.44	74.22	64.06	67.19	6520
1996-06-26	67.19	69.53	66.41	68.75	2192
1996-06-27	68.75	68.75	64.84	64.84	4392
1996-06-28	66.41	74.22	66.41	74.22	8632
1996-07-01	75.00	75.00	73.44	74.22	1888
1996-07-02	72.66	75.00	71.88	75.00	712
1996-07-03	75.00	75.00	71.88	71.88	1704
1996-07-05	71.88	71.88	71.88	71.88	16
1996-07-08	71.88	71.88	70.31	70.31	368
1996-07-09	68.75	69.53	67.97	69.53	496
1996-07-10	69.53	71.09	65.63	71.09	10040
1996-07-11	69.53	69.53	64.84	67.19	3528
1996-07-12	67.19	67.97	67.19	67.19	976
1996-07-15	66.41	67.19	65.63	66.41	680
1996-07-16	64.84	65.63	63.28	64.06	1400
1996-07-17	65.63	69.53	65.63	67.19	968
1996-07-18	67.19	73.44	65.63	73.44	784
1996-07-19	71.88	71.88	69.53	69.53	208
1996-07-22	68.75	71.88	68.75	70.31	680
1996-07-23	70.31	70.31	67.19	68.75	1400
1996-07-24	68.75	68.75	65.63	66.41	2856
1996-07-25	67.19	67.19	65.63	65.63	1096
1996-07-26	67.19	67.19	67.19	67.19	72
1996-07-29	66.41	66.41	66.41	66.41	40
1996-07-30	67.19	67.97	66.41	67.19	2568
1996-07-31	66.41	70.31	66.41	70.31	816
1996-08-01	68.75	71.88	68.75	71.88	1048
1996-08-02	73.44	75.00	73.44	74.22	1584
1996-08-05	79.69	82.03	79.69	81.25	6792
1996-08-06	81.25	82.81	79.69	80.47	1848
1996-08-07	81.25	82.81	77.34	77.34	1536
1996-08-08	76.56	78.13	75.78	78.13	936
1996-08-09	79.69	81.25	78.13	78.13	200
1996-08-12	78.91	78.91	78.91	78.91	48
1996-08-13	77.34	78.91	77.34	78.91	312
1996-08-14	77.34	77.34	77.34	77.34	128
1996-08-15	76.56	76.56	76.56	76.56	160
1996-08-16	75.00	75.78	71.88	75.78	2152
1996-08-19	76.56	76.56	73.44	75.00	656
1996-08-20	75.00	76.56	74.22	76.56	488
1996-08-21	76.56	76.56	76.56	76.56	144
1996-08-22	75.00	76.56	75.00	75.78	248
1996-08-23	75.00	76.56	75.00	75.78	216
1996-08-26	75.78	75.78	75.00	75.00	520
1996-08-27	75.78	75.78	75.00	75.00	432
1996-08-28	75.78	75.78	74.22	74.22	672
1996-08-29	73.44	75.00	73.44	73.44	192
1996-08-30	77.34	79.69	76.56	78.91	5096
1996-09-03	79.69	79.69	76.56	78.13	2544
1996-09-04	76.56	78.13	75.78	77.34	1048
1996-09-05	76.56	76.56	74.22	74.22	1576
1996-09-06	75.00	75.00	72.66	72.66	912
1996-09-09	74.22	75.00	73.44	73.44	1472
1996-09-10	73.44	74.22	70.31	74.22	3488
1996-09-11	75.00	75.00	74.22	75.00	1248
1996-09-12	75.00	75.78	75.00	75.00	2208
1996-09-13	75.78	76.56	73.44	74.22	1984
1996-09-16	75.00	75.00	73.44	75.00	1736
1996-09-17	73.44	74.22	72.66	72.66	600
1996-09-18	73.44	73.44	71.88	71.88	1136
1996-09-19	71.88	73.44	70.31	73.44	2576
1996-09-20	73.44	73.44	70.31	73.44	1840
1996-09-23	73.44	73.44	71.88	72.66	808
1996-09-24	73.44	73.44	71.88	71.88	176
1996-09-25	73.44	73.44	71.88	73.44	4584
1996-09-26	73.44	74.22	71.88	74.22	1592
1996-09-27	73.44	74.22	72.66	74.22	1232
1996-09-30	73.44	75.00	73.44	75.00	1528
1996-10-01	75.00	76.56	75.00	75.00	1048
1996-10-02	75.78	76.56	75.00	76.56	1160
1996-10-03	75.00	77.34	75.00	75.00	632
1996-10-04	73.44	75.00	73.44	75.00	1688
1996-10-07	74.22	75.78	74.22	75.78	1752
1996-10-08	75.00	76.56	75.00	76.56	440
1996-10-09	75.00	77.34	75.00	77.34	1072
1996-10-10	75.78	77.34	75.78	76.56	304
1996-10-11	75.78	76.56	75.78	75.78	1512
1996-10-14	75.00	76.56	75.00	75.78	1512
1996-10-15	75.00	76.56	74.22	76.56	1888
1996-10-16	75.78	76.56	75.00	76.56	1256
1996-10-17	75.00	77.34	75.00	77.34	792
1996-10-18	76.56	76.56	75.78	76.56	656
1996-10-21	75.78	76.56	75.00	75.00	1576
1996-10-22	76.56	76.56	75.00	75.00	3224
1996-10-23	74.22	75.78	73.44	74.22	1352
1996-10-24	75.78	75.78	74.22	75.00	952
1996-10-25	74.22	75.78	73.44	75.78	960
1996-10-28	75.78	76.56	75.00	75.00	1048
1996-10-29	75.00	75.78	75.00	75.78	600
1996-10-30	75.00	75.78	75.00	75.78	2136
1996-10-31	74.22	75.78	74.22	75.00	2896
1996-11-01	75.00	75.78	75.00	75.00	432
1996-11-04	74.22	75.78	74.22	75.78	984
1996-11-05	75.00	75.78	74.22	75.00	1184
1996-11-06	74.22	77.34	74.22	77.34	1024
1996-11-07	77.34	77.34	75.78	76.56	656
1996-11-08	75.00	76.56	75.00	75.00	968
1996-11-11	76.56	76.56	75.00	75.78	2296
1996-11-12	75.78	76.56	75.00	75.78	2888
1996-11-13	76.56	76.56	75.00	75.78	2248
1996-11-14	75.78	76.56	75.00	75.00	6408
1996-11-15	75.00	75.78	75.00	75.78	768
1996-11-18	75.00	76.56	75.00	76.56	1944
1996-11-19	75.78	75.78	75.00	75.00	736
1996-11-20	75.00	75.78	73.44	73.44	2448
1996-11-21	73.44	75.00	73.44	73.44	6040
1996-11-22	72.66	75.00	71.88	75.00	1800
1996-11-25	73.44	76.56	72.66	76.56	1568
1996-11-26	75.00	76.56	73.44	73.44	1896
1996-11-27	74.22	74.22	72.66	73.44	544
1996-11-29	74.22	74.22	73.44	73.44	408
1996-12-02	75.00	75.00	73.44	74.22	1016
1996-12-03	73.44	76.56	73.44	75.00	1352
1996-12-04	75.00	76.56	74.22	75.00	1424
1996-12-05	75.00	76.56	74.22	75.78	824
1996-12-06	76.56	76.56	75.00	76.56	2320
1996-12-09	75.00	76.56	75.00	76.56	1288
1996-12-10	75.78	78.13	75.00	77.34	3048
1996-12-11	75.78	75.78	74.22	74.22	600
1996-12-12	75.00	76.56	73.44	73.44	1032
1996-12-13	72.66	73.44	70.31	73.44	1856
1996-12-16	72.66	74.22	71.88	71.88	1432
1996-12-17	70.31	74.22	70.31	73.44	960
1996-12-18	74.22	75.00	73.44	75.00	360
1996-12-19	73.44	75.00	71.88	73.44	11672
1996-12-20	78.13	79.69	76.56	79.69	6008
1996-12-23	80.47	84.38	80.47	82.03	3736
1996-12-24	82.81	89.06	82.81	87.50	9648
1996-12-26	89.06	90.63	87.50	89.06	3912
1996-12-27	90.63	92.97	89.84	92.97	4104
1996-12-30	92.19	93.75	90.63	92.19	7128
1996-12-31	92.19	93.75	92.19	93.75	5784
1997-01-02	94.53	94.53	90.63	90.63	3048
1997-01-03	90.63	93.75	89.84	93.75	2336
1997-01-06	95.31	95.31	93.75	93.75	5152
1997-01-07	94.53	94.53	90.63	94.53	1592
1997-01-08	92.97	95.31	92.97	93.75	2064
1997-01-09	93.75	94.53	92.97	94.53	1456
1997-01-10	92.19	92.19	90.63	90.63	440
1997-01-13	89.06	90.63	88.28	88.28	832
1997-01-14	88.28	89.84	88.28	89.06	1208
1997-01-15	89.06	89.06	87.50	88.28	560
1997-01-16	86.72	86.72	85.94	86.72	232
1997-01-17	85.16	91.41	85.16	91.41	1560
1997-01-20	89.84	89.84	88.28	89.84	472
1997-01-21	88.28	88.28	85.94	85.94	936
1997-01-22	86.72	86.72	85.16	85.16	232
1997-01-23	85.94	88.28	85.94	85.94	4776
1997-01-24	84.38	85.94	83.59	84.38	1304
1997-01-27	83.59	83.59	82.03	82.03	472
1997-01-28	82.03	83.59	81.25	83.59	376
1997-01-29	82.81	82.81	81.25	81.25	3272
1997-01-30	82.81	82.81	81.25	81.25	968
1997-01-31	82.81	82.81	82.81	82.81	256
1997-02-03	81.25	82.81	81.25	82.81	928
1997-02-04	82.81	82.81	81.25	82.81	824
1997-02-05	82.03	82.03	78.13	79.69	41656
1997-02-06	79.69	79.69	78.91	79.69	424
1997-02-07	80.47	81.25	79.69	80.47	576
1997-02-10	79.69	79.69	78.13	78.91	896
1997-02-11	79.69	79.69	79.69	79.69	544
1997-02-12	80.47	81.25	80.47	81.25	624
1997-02-13	81.25	84.38	81.25	82.81	5440
1997-02-14	84.38	85.16	83.59	83.59	968
1997-02-18	82.81	84.38	82.81	84.38	464
1997-02-19	82.81	84.38	81.25	84.38	3264
1997-02-20	85.16	85.16	84.38	84.38	832
1997-02-21	84.38	85.94	84.38	85.94	336
1997-02-24	85.16	85.16	84.38	85.16	80
1997-02-25	84.38	87.50	84.38	87.50	944
1997-02-26	86.72	86.72	84.38	84.38	864
1997-02-27	82.81	82.81	80.47	82.03	4192
1997-02-28	81.25	81.25	79.69	79.69	664
1997-03-03	81.25	82.81	79.69	82.03	600
1997-03-04	81.25	82.03	81.25	81.25	528
1997-03-05	80.47	85.16	80.47	85.16	15400
1997-03-06	85.16	85.16	81.25	81.25	1296
1997-03-07	81.25	83.59	81.25	81.25	1448
1997-03-10	82.81	83.59	82.03	82.03	464
1997-03-11	82.03	82.03	81.25	81.25	3616
1997-03-12	79.69	81.25	79.69	81.25	1128
1997-03-13	79.69	82.81	79.69	80.47	5616
1997-03-14	80.47	84.38	80.47	81.25	2888
1997-03-17	82.03	82.81	82.03	82.81	2032
1997-03-18	82.81	84.38	82.81	82.81	600
1997-03-19	81.25	82.81	81.25	81.25	1608
1997-03-20	81.25	82.81	81.25	82.81	600
1997-03-21	82.03	84.38	82.03	84.38	1192
1997-03-24	82.81	84.38	82.81	82.81	1312
1997-03-25	82.03	82.03	81.25	81.25	896
1997-03-26	81.25	82.03	81.25	82.03	1144
1997-03-27	82.03	84.38	82.03	82.81	1056
1997-03-31	81.25	81.25	80.47	81.25	2608
1997-04-01	81.25	81.25	80.47	80.47	1960
1997-04-02	81.25	82.03	80.47	81.25	3040
1997-04-03	80.47	81.25	80.47	80.47	256
1997-04-04	80.47	80.47	79.69	79.69	1064
1997-04-07	79.69	81.25	79.69	79.69	1496
1997-04-08	80.47	80.47	80.47	80.47	128
1997-04-09	81.25	81.25	81.25	81.25	920
1997-04-10	81.25	81.25	80.47	80.47	720
1997-04-11	81.25	81.25	81.25	81.25	1200
1997-04-14	81.25	81.25	80.47	80.47	1616
1997-04-15	80.47	82.03	80.47	80.47	888
1997-04-16	80.47	81.25	80.47	81.25	1488
1997-04-17	81.25	81.25	80.47	81.25	992
1997-04-18	82.81	82.81	81.25	82.03	1512
1997-04-21	80.47	81.25	80.47	80.47	2432
1997-04-22	80.47	80.47	80.47	80.47	160
1997-04-23	80.47	80.47	80.47	80.47	192
1997-04-24	80.47	82.03	80.47	82.03	160
1997-04-25	80.47	81.25	80.47	81.25	632
1997-04-28	81.25	81.25	80.47	80.47	1616
1997-04-29	80.47	81.25	80.47	81.25	336
1997-04-30	80.47	82.81	80.47	82.03	1816
1997-05-01	81.25	82.81	81.25	81.25	2752
1997-05-02	81.25	86.72	81.25	85.94	2232
1997-05-05	84.38	86.72	81.25	81.25	1256
1997-05-06	82.81	84.38	82.81	82.81	264
1997-05-07	82.03	83.59	82.03	83.59	1256
1997-05-08	82.03	84.38	81.25	81.25	1448
1997-05-09	81.25	82.81	80.47	82.81	1176
1997-05-12	84.38	84.38	81.25	81.25	472
1997-05-13	81.25	82.81	80.47	82.03	416
1997-05-14	82.81	82.81	80.47	80.47	632
1997-05-15	80.47	81.25	80.47	80.47	392
1997-05-16	80.47	81.25	71.09	72.66	10024
1997-05-19	73.44	75.00	73.44	73.44	17528
1997-05-20	72.66	75.00	71.88	75.00	19376
1997-05-21	74.22	74.22	73.44	74.22	520
1997-05-22	75.00	75.00	74.22	74.22	552
1997-05-23	75.00	75.00	74.22	75.00	264
1997-05-27	75.00	75.78	74.22	75.78	736
1997-05-28	77.34	77.34	75.00	75.00	2152
1997-05-29	75.00	75.78	75.00	75.00	592
1997-05-30	74.22	75.00	74.22	74.22	288
1997-06-02	75.78	75.78	75.00	75.78	200
1997-06-03	75.00	75.78	75.00	75.00	1336
1997-06-04	75.00	76.56	75.00	76.56	400
1997-06-05	76.56	76.56	75.78	76.56	448
1997-06-06	75.78	78.91	75.78	78.91	3728
1997-06-09	79.69	80.47	77.34	78.91	1888
1997-06-10	79.69	81.25	79.69	80.47	1000
1997-06-11	79.69	81.25	79.69	81.25	1848
1997-06-12	81.25	82.81	81.25	81.25	496
1997-06-13	83.59	84.38	81.25	81.25	2544
1997-06-16	81.25	81.25	78.91	78.91	728
1997-06-17	78.13	78.91	77.34	78.91	808
1997-06-18	78.91	78.91	76.56	76.56	224
1997-06-19	76.56	78.13	76.56	78.13	1520
1997-06-20	76.56	78.91	74.22	75.00	2352
1997-06-23	73.44	74.22	72.66	74.22	1232
1997-06-24	74.22	75.78	74.22	75.00	344
1997-06-25	75.00	76.56	75.00	76.56	344
1997-06-26	75.78	78.13	75.78	78.13	808
1997-06-27	76.56	78.13	76.56	76.56	240
1997-06-30	78.91	80.47	78.91	79.69	2072
1997-07-01	79.69	84.38	79.69	84.38	1912
1997-07-02	84.38	85.94	84.38	84.38	984
1997-07-03	85.94	85.94	84.38	84.38	288
1997-07-07	82.81	85.94	82.81	85.94	1520
1997-07-08	85.94	85.94	84.38	85.94	976
1997-07-09	85.94	85.94	83.59	84.38	960
1997-07-10	82.81	85.94	82.81	84.38	1184
1997-07-11	85.94	85.94	85.16	85.94	760
1997-07-14	86.72	86.72	84.38	84.38	1592
1997-07-15	83.59	84.38	82.81	84.38	704
1997-07-16	82.81	84.38	82.03	84.38	1472
1997-07-17	84.38	84.38	81.25	83.59	1088
1997-07-18	82.03	83.59	79.69	82.03	1000
1997-07-21	80.47	80.47	78.13	78.91	720
1997-07-22	79.69	80.47	79.69	80.47	304
1997-07-23	78.91	82.81	78.91	82.03	1112
1997-07-24	85.16	85.16	83.59	84.38	2376
1997-07-25	83.59	84.38	83.59	84.38	872
1997-07-28	85.94	86.72	85.94	85.94	2336
1997-07-29	85.94	86.72	85.94	85.94	1776
1997-07-30	86.72	86.72	85.94	86.72	760
1997-07-31	86.72	89.06	86.72	87.50	4664
1997-08-01	87.50	87.50	86.72	87.50	2016
1997-08-04	85.94	90.63	85.94	90.63	1728
1997-08-05	89.84	91.41	88.28	91.41	1352
1997-08-06	92.19	92.19	89.84	92.19	1760
1997-08-07	92.19	92.19	89.84	89.84	1160
1997-08-08	90.63	90.63	86.72	86.72	1632
1997-08-11	85.94	89.06	85.94	87.50	1064
1997-08-12	85.94	85.94	85.16	85.16	96
1997-08-13	85.94	87.50	85.16	87.50	2440
1997-08-14	87.50	92.19	87.50	89.84	688
1997-08-15	89.06	89.84	89.06	89.06	408
1997-08-18	89.06	91.41	89.06	90.63	1080
1997-08-19	91.41	91.41	89.06	89.06	1336
1997-08-20	88.28	91.41	88.28	90.63	1416
1997-08-21	90.63	90.63	88.28	88.28	240
1997-08-22	89.84	90.63	85.16	85.94	1168
1997-08-25	85.16	86.72	85.16	85.16	488
1997-08-26	85.16	85.94	85.16	85.16	496
1997-08-27	85.16	86.72	85.16	85.16	264
1997-08-28	85.16	85.16	84.38	84.38	784
1997-08-29	84.38	85.16	84.38	84.38	224
1997-09-02	85.94	87.50	85.94	87.50	168
1997-09-03	86.72	86.72	85.16	85.16	888
1997-09-04	84.38	86.72	84.38	86.72	336
1997-09-05	86.72	86.72	85.16	85.16	608
1997-09-08	88.28	92.97	88.28	91.41	3736
1997-09-09	92.19	95.31	92.19	93.75	5320
1997-09-10	92.97	95.31	92.97	93.75	9568
1997-09-11	92.97	96.88	92.97	93.75	10000
1997-09-12	93.75	96.88	93.75	96.88	11072
1997-09-15	96.88	101.56	96.88	99.22	5440
1997-09-16	99.22	100.78	99.22	99.22	1776
1997-09-17	97.66	98.44	95.31	96.88	1752
1997-09-18	98.44	98.44	98.44	98.44	488
1997-09-19	96.88	100.00	94.53	94.53	1592
1997-09-22	96.09	100.00	95.31	99.22	1792
1997-09-23	100.00	100.00	97.66	98.44	928
1997-09-24	100.00	100.00	97.66	98.44	632
1997-09-25	99.22	99.22	94.53	96.09	2176
1997-09-26	97.66	97.66	96.09	97.66	216
1997-09-29	97.66	100.00	97.66	98.44	1712
1997-09-30	99.22	99.22	96.88	97.66	1208
1997-10-01	98.44	100.00	98.44	98.44	12760
1997-10-02	98.44	99.22	96.88	98.44	6136
1997-10-03	98.44	100.00	96.09	96.88	3656
1997-10-06	98.44	99.22	96.88	97.66	1032
1997-10-07	99.22	100.00	97.66	97.66	4448
1997-10-08	98.44	99.22	96.88	97.66	320
1997-10-09	96.88	96.88	94.53	95.31	2264
1997-10-10	95.31	95.31	92.97	93.75	1848
1997-10-13	95.31	95.31	93.75	93.75	1216
1997-10-14	92.97	96.09	92.97	96.09	936
1997-10-15	96.09	96.09	93.75	96.09	272
1997-10-16	95.31	95.31	93.75	93.75	552
1997-10-17	92.19	92.19	89.06	90.63	1624
1997-10-20	92.97	93.75	90.63	93.75	3544
1997-10-21	92.97	93.75	92.97	93.75	192
1997-10-22	93.75	95.31	93.75	95.31	584
1997-10-23	93.75	93.75	92.19	92.19	736
1997-10-24	93.75	93.75	92.19	92.19	984
1997-10-27	91.41	92.19	87.50	89.06	5384
1997-10-28	87.50	87.50	86.72	87.50	1120
1997-10-29	89.06	90.63	88.28	89.84	1336
1997-10-30	87.50	93.75	87.50	92.97	1528
1997-10-31	93.75	94.53	92.19	92.97	856
1997-11-03	92.19	94.53	92.19	92.19	616
1997-11-04	92.19	92.19	89.06	89.06	336
1997-11-05	90.63	90.63	88.28	89.06	592
1997-11-06	88.28	88.28	87.50	88.28	336
1997-11-07	87.50	89.84	87.50	88.28	360
1997-11-10	89.06	89.06	84.38	85.94	264
1997-11-11	85.94	86.72	83.59	84.38	488
1997-11-12	82.81	84.38	82.81	84.38	176
1997-11-13	85.16	85.16	81.25	81.25	144
1997-11-14	82.03	82.81	82.03	82.03	480
1997-11-17	81.25	88.28	81.25	87.50	784
1997-11-18	88.28	90.63	87.50	90.63	1160
1997-11-19	89.84	94.53	88.28	92.19	1520
1997-11-20	93.75	95.31	90.63	93.75	528
1997-11-21	89.06	92.19	89.06	90.63	792
1997-11-24	93.75	93.75	91.41	92.19	1104
1997-11-25	93.75	93.75	90.63	91.41	1520
1997-11-26	89.84	89.84	87.50	89.06	744
1997-11-28	89.06	91.41	88.28	91.41	416
1997-12-01	89.84	93.75	89.84	92.19	1464
1997-12-02	91.41	96.09	90.63	96.09	1336
1997-12-03	96.88	97.66	93.75	94.53	1664
1997-12-04	96.88	96.88	94.53	94.53	1176
1997-12-05	95.31	96.09	95.31	95.31	1680
1997-12-08	95.31	98.44	94.53	94.53	3256
1997-12-09	95.31	95.31	90.63	92.97	2520
1997-12-10	92.19	94.53	90.63	90.63	1136
1997-12-11	89.06	93.75	89.06	92.19	1000
1997-12-12	92.19	93.75	87.50	88.28	1208
1997-12-15	89.06	90.63	89.06	90.63	1304
1997-12-16	89.06	91.41	87.50	91.41	488
1997-12-17	92.19	95.31	89.84	89.84	2712
1997-12-18	89.84	93.75	89.06	90.63	1344
1997-12-19	91.41	91.41	89.06	89.06	616
1997-12-22	89.84	92.97	89.84	90.63	1416
1997-12-23	90.63	93.75	89.84	92.19	1328
1997-12-24	91.41	92.19	90.63	92.19	88
1997-12-26	91.41	91.41	90.63	90.63	256
1997-12-29	90.63	92.19	90.63	90.63	2688
1997-12-30	90.63	92.19	90.63	91.41	1392
1997-12-31	91.41	92.19	91.41	91.41	776
1998-01-02	90.63	95.31	90.63	93.75	4008
1998-01-05	95.31	95.31	90.63	92.19	2168
1998-01-06	92.19	93.75	92.19	92.97	680
1998-01-07	92.97	96.88	92.97	95.31	808
1998-01-08	92.19	94.53	92.19	92.97	1864
1998-01-09	92.97	93.75	92.19	92.19	1432
1998-01-12	93.75	93.75	90.63	92.19	392
1998-01-13	92.97	93.75	92.97	93.75	152
1998-01-14	95.31	95.31	93.75	94.53	336
1998-01-15	95.31	95.31	93.75	95.31	872
1998-01-16	96.88	105.47	96.88	104.69	5600
1998-01-20	106.25	107.03	103.13	106.25	3880
1998-01-21	107.03	107.03	105.47	106.25	928
1998-01-22	104.69	109.38	103.91	107.03	2272
1998-01-23	106.25	106.25	104.69	104.69	1296
1998-01-26	105.47	105.47	103.13	103.13	1320
1998-01-27	103.13	107.03	103.13	106.25	600
1998-01-28	107.03	111.72	106.25	110.16	2760
1998-01-29	110.94	111.72	108.59	108.59	1496
1998-01-30	112.50	115.63	110.94	111.72	5048
1998-02-02	112.50	114.06	108.59	108.59	1624
1998-02-03	107.81	108.59	107.03	107.03	520
1998-02-04	108.59	111.72	107.81	109.38	704
1998-02-05	110.94	111.72	110.94	111.72	920
1998-02-06	112.50	115.63	112.50	115.63	1848
1998-02-09	115.63	125.00	114.06	124.22	7128
1998-02-10	125.00	126.56	123.44	126.56	2240
1998-02-11	125.00	129.69	121.88	123.44	3544
1998-02-12	121.88	121.88	117.19	120.31	1832
1998-02-13	121.88	121.88	120.31	120.31	1248
1998-02-17	120.31	125.00	120.31	125.00	3736
1998-02-18	125.00	125.00	123.44	125.00	1936
1998-02-19	125.00	125.00	120.31	121.88	704
1998-02-20	121.88	121.88	120.31	121.88	1568
1998-02-23	120.31	121.88	120.31	121.88	320
1998-02-24	121.88	121.88	120.31	120.31	1056
1998-02-25	120.31	120.31	113.28	116.41	2488
1998-02-26	117.19	119.53	117.19	117.97	1400
1998-02-27	119.53	120.31	117.97	118.75	2040
1998-03-02	116.41	119.53	116.41	118.75	3016
1998-03-03	118.75	118.75	118.75	118.75	528
1998-03-04	117.97	121.88	117.97	121.88	2040
1998-03-05	118.75	119.53	117.97	117.97	896
1998-03-06	124.22	129.69	123.44	129.69	11520
1998-03-09	129.69	129.69	125.78	126.56	2320
1998-03-10	125.00	127.34	125.00	125.78	3592
1998-03-11	125.78	125.78	123.44	125.78	1664
1998-03-12	125.78	128.13	125.00	126.56	1264
1998-03-13	125.78	125.78	125.00	125.00	1040
1998-03-16	125.00	125.00	124.22	125.00	1264
1998-03-17	125.00	125.78	123.44	125.00	3200
1998-03-18	125.00	126.76	125.00	126.76	9072
1998-03-19	125.78	127.34	125.78	126.56	8688
1998-03-20	127.34	127.34	125.78	125.78	2600
1998-03-23	125.78	125.78	125.78	125.78	2264
1998-03-24	125.78	134.38	125.78	133.59	5784
1998-03-25	135.94	135.94	130.47	130.47	3136
1998-03-26	129.69	129.69	127.34	127.34	2840
1998-03-27	127.34	128.13	126.56	126.56	2464
1998-03-30	128.13	132.81	127.34	128.13	5976
1998-03-31	129.69	132.81	129.69	132.03	3304
1998-04-01	133.59	133.59	128.91	129.69	1080
1998-04-02	128.91	129.69	127.34	128.13	1400
1998-04-03	127.34	132.81	127.34	131.25	2792
1998-04-06	131.25	133.59	129.69	129.69	1936
1998-04-07	128.13	129.69	126.56	127.34	1736
1998-04-08	127.34	128.91	126.56	128.91	2464
1998-04-09	128.13	134.38	128.13	130.47	1848
1998-04-13	133.59	133.59	131.25	132.81	2168
1998-04-14	132.81	143.75	132.81	142.19	7528
1998-04-15	142.19	142.19	138.28	140.63	1616
1998-04-16	139.06	139.06	135.94	135.94	2000
1998-04-17	137.50	137.50	135.16	135.94	1248
1998-04-20	137.50	138.28	136.72	137.50	2744
1998-04-21	136.72	140.63	136.72	140.63	5848
1998-04-22	142.19	142.19	139.06	139.06	2136
1998-04-23	139.06	142.19	136.72	140.63	3944
1998-04-24	142.19	142.19	137.50	137.50	1912
1998-04-27	139.06	139.06	129.69	129.69	6480
1998-04-28	128.13	135.16	128.13	131.25	5480
1998-04-29	132.81	133.59	129.69	132.03	2688
1998-04-30	133.59	137.50	131.25	132.81	3944
1998-05-01	132.81	134.38	131.25	134.38	2104
1998-05-04	132.81	137.50	132.81	135.94	2432
1998-05-05	134.38	137.50	134.38	135.16	2160
1998-05-06	132.81	132.81	126.56	126.56	2520
1998-05-07	129.69	129.69	125.00	125.00	768
1998-05-08	126.56	128.13	124.22	124.22	1520
1998-05-11	125.78	125.78	121.88	121.88	1112
1998-05-12	121.88	123.44	121.88	121.88	272
1998-05-13	120.31	121.88	114.06	114.06	1008
1998-05-14	109.38	111.72	106.25	111.72	13408
1998-05-15	112.50	117.97	112.50	117.19	2624
1998-05-18	117.97	117.97	115.63	116.41	1728
1998-05-19	117.19	117.19	115.63	117.19	1104
1998-05-20	115.63	120.31	114.06	115.63	848
1998-05-21	114.06	115.63	114.06	114.84	512
1998-05-22	117.19	117.19	114.06	117.19	1096
1998-05-26	115.63	115.63	110.94	111.72	2648
1998-05-27	110.94	112.50	109.38	112.50	1144
1998-05-28	112.50	114.06	112.50	114.06	424
1998-05-29	120.31	125.00	120.31	124.22	5952
1998-06-01	123.44	123.44	114.06	114.06	1560
1998-06-02	114.06	117.19	109.38	112.50	3344
1998-06-03	111.72	112.50	109.38	110.94	2088
1998-06-04	109.38	114.06	109.38	114.06	2744
1998-06-05	114.06	115.63	112.50	115.63	2136
1998-06-08	114.84	117.19	114.84	114.84	288
1998-06-09	117.19	117.19	112.50	115.63	720
1998-06-10	114.06	121.09	113.28	117.19	3480
1998-06-11	115.63	117.19	114.06	116.41	1648
1998-06-12	117.19	121.88	115.63	121.88	1240
1998-06-15	120.31	120.31	117.97	120.31	3936
1998-06-16	120.31	125.00	120.31	121.88	1848
1998-06-17	123.44	125.78	120.31	121.09	3224
1998-06-18	123.44	123.44	121.88	121.88	1176
1998-06-19	123.44	125.00	120.31	120.31	808
1998-06-22	118.75	121.88	118.75	121.88	672
1998-06-23	120.31	125.78	120.31	125.78	1312
1998-06-24	126.56	129.69	125.00	129.69	2576
1998-06-25	131.25	131.25	128.13	130.47	2192
1998-06-26	128.91	130.47	128.91	130.47	480
1998-06-29	128.91	129.69	128.13	128.13	536
1998-06-30	128.91	130.47	128.91	129.69	312
1998-07-01	131.25	132.81	131.25	132.81	1240
1998-07-02	132.81	138.28	132.81	138.28	3568
1998-07-06	137.50	137.50	135.94	137.50	1080
1998-07-07	137.50	139.84	137.50	137.50	1576
1998-07-08	137.50	139.84	137.50	137.50	424
1998-07-09	135.94	137.50	134.38	135.94	1464
1998-07-10	134.38	135.94	134.38	135.94	2160
1998-07-13	134.38	134.38	131.25	134.38	2248
1998-07-14	135.94	135.94	133.59	135.94	1616
1998-07-15	135.94	135.94	133.59	135.94	2040
1998-07-16	134.38	134.38	132.81	133.59	600
1998-07-17	132.81	135.16	129.69	132.81	1616
1998-07-20	135.94	135.94	131.25	132.81	1328
1998-07-21	131.25	132.81	130.47	131.25	552
1998-07-22	131.25	131.25	126.56	126.56	504
1998-07-23	128.13	128.13	125.78	128.13	864
1998-07-24	126.56	126.56	124.22	125.00	344
1998-07-27	121.88	123.44	121.88	121.88	920
1998-07-28	123.44	124.22	120.31	121.88	1136
1998-07-29	120.31	124.22	120.31	123.44	856
1998-07-30	121.88	123.44	121.88	123.44	920
1998-07-31	121.88	123.44	121.88	121.88	64
1998-08-03	120.31	120.31	117.19	118.75	552
1998-08-04	117.19	117.19	106.25	108.59	2472
1998-08-05	107.81	109.38	107.81	109.38	880
1998-08-06	108.59	114.06	108.59	114.06	736
1998-08-07	112.50	117.19	112.50	114.06	984
1998-08-10	115.63	117.19	114.06	115.63	496
1998-08-11	114.06	116.41	114.06	114.06	856
1998-08-12	114.06	116.41	114.06	116.41	464
1998-08-13	117.19	117.97	117.19	117.19	328
1998-08-14	117.97	118.75	115.63	115.63	560
1998-08-17	116.41	116.41	112.50	115.63	296
1998-08-18	114.06	115.63	114.06	115.63	248
1998-08-19	115.63	115.63	115.63	115.63	408
1998-08-20	114.06	115.63	114.06	114.06	152
1998-08-21	115.63	117.19	115.63	117.19	112
1998-08-24	116.41	118.75	116.41	117.97	672
1998-08-25	119.53	121.09	119.53	121.09	160
1998-08-26	120.31	123.44	120.31	121.88	1056
1998-08-27	120.31	120.31	114.06	115.63	872
1998-08-28	114.06	115.63	113.28	115.63	2136
1998-08-31	115.63	115.63	101.56	109.38	4312
1998-09-01	109.38	109.38	106.25	108.59	5440
1998-09-02	107.81	110.16	107.81	107.81	320
1998-09-03	106.25	106.25	103.13	103.91	520
1998-09-04	103.13	107.81	103.13	107.81	2720
1998-09-08	109.38	110.94	107.03	110.16	1736
1998-09-09	112.50	116.41	112.50	112.50	1512
1998-09-10	112.50	115.63	110.16	112.50	2848
1998-09-11	109.38	114.06	107.03	114.06	2888
1998-09-14	116.41	116.41	113.28	114.06	2648
1998-09-15	114.84	114.84	114.06	114.06	1256
1998-09-16	113.28	115.63	112.50	114.84	816
1998-09-17	112.50	114.06	111.72	114.06	368
1998-09-18	114.06	117.19	112.50	114.84	2248
1998-09-21	112.50	122.66	111.72	122.66	2192
1998-09-22	123.44	123.44	114.06	114.06	1352
1998-09-23	114.06	115.63	110.94	110.94	752
1998-09-24	110.16	110.94	109.38	110.94	464
1998-09-25	112.50	117.19	112.50	114.06	848
1998-09-28	116.41	121.09	116.41	121.09	808
1998-09-29	119.53	119.53	117.19	117.19	64
1998-09-30	118.75	118.75	114.06	117.19	216
1998-10-01	114.84	114.84	108.59	108.59	376
1998-10-02	109.38	112.50	107.81	110.94	1136
1998-10-05	108.59	108.59	107.03	107.81	664
1998-10-06	109.38	109.38	106.25	106.25	1080
1998-10-07	106.25	108.59	106.25	106.25	2768
1998-10-08	101.56	103.91	81.25	82.81	3256
1998-10-09	84.38	84.38	75.00	80.47	2504
1998-10-12	80.47	82.81	78.13	80.47	2112
1998-10-13	79.69	82.81	79.69	79.69	1864
1998-10-14	82.03	84.38	81.25	81.25	584
1998-10-15	81.25	109.38	79.69	109.38	5264
1998-10-16	106.25	106.25	104.69	104.69	968
1998-10-19	103.13	103.13	100.78	101.56	304
1998-10-20	101.56	105.47	101.56	105.47	376
1998-10-21	103.91	106.25	103.91	106.25	120
1998-10-22	104.69	104.69	101.56	103.13	336
1998-10-23	102.34	106.25	98.44	100.00	2056
1998-10-26	100.00	106.25	100.00	106.25	280
1998-10-27	107.81	108.59	107.03	107.03	232
1998-10-28	105.47	106.25	104.69	106.25	96
1998-10-29	106.25	107.81	106.25	107.81	344
1998-10-30	109.38	109.38	102.34	106.25	3184
1998-11-02	107.81	107.81	100.00	100.00	224
1998-11-03	101.56	103.91	100.00	100.00	616
1998-11-04	98.44	100.78	96.88	97.66	800
1998-11-05	99.22	101.56	97.66	98.44	960
1998-11-06	98.44	106.25	97.66	106.25	1400
1998-11-09	107.81	112.50	107.81	110.16	632
1998-11-10	111.72	114.06	110.94	114.06	472
1998-11-11	115.63	115.63	112.50	114.06	1400
1998-11-12	114.84	115.63	112.50	115.63	432
1998-11-13	114.06	115.63	112.50	114.84	712
1998-11-16	112.50	114.84	111.72	112.50	2024
1998-11-17	114.84	114.84	111.72	112.50	616
1998-11-18	110.94	112.50	110.94	112.50	336
1998-11-19	112.50	112.50	106.25	107.81	704
1998-11-20	105.47	111.72	103.91	111.72	568
1998-11-23	110.16	110.16	107.03	108.59	392
1998-11-24	107.03	108.59	106.25	107.03	208
1998-11-25	104.69	106.25	103.91	104.69	1792
1998-11-27	106.25	106.25	103.13	103.13	424
1998-11-30	102.34	107.81	100.00	101.56	1432
1998-12-01	103.13	103.13	101.56	101.56	4768
1998-12-02	103.13	104.69	102.34	102.34	232
1998-12-03	103.91	105.47	103.13	104.69	608
1998-12-04	106.25	106.25	104.69	105.47	288
1998-12-07	104.69	106.25	104.69	106.25	784
1998-12-08	107.81	110.94	107.03	107.81	376
1998-12-09	107.03	110.94	106.25	109.38	528
1998-12-10	107.81	110.94	106.25	107.81	592
1998-12-11	106.25	106.25	103.91	106.25	928
1998-12-14	103.91	109.38	103.91	106.25	824
1998-12-15	106.25	106.25	105.47	106.25	1408
1998-12-16	103.91	104.69	100.00	102.34	2536
1998-12-17	100.78	103.91	100.78	101.56	2104
1998-12-18	103.13	103.13	100.78	102.34	304
1998-12-21	101.56	102.34	100.78	100.78	1392
1998-12-22	101.56	104.69	101.56	103.13	1688
1998-12-23	102.34	103.13	100.78	102.34	1424
1998-12-24	103.13	103.13	101.56	101.56	40
1998-12-28	101.56	101.56	100.78	100.78	3832
1998-12-29	100.78	102.34	100.78	101.56	944
1998-12-30	101.56	103.91	101.56	103.91	1560
1998-12-31	105.47	109.38	105.47	107.81	3856
1999-01-04	107.03	107.81	107.03	107.03	280
1999-01-05	105.47	107.03	105.47	107.03	536
1999-01-06	107.03	107.81	105.47	106.25	608
1999-01-07	103.13	107.81	101.56	104.69	2328
1999-01-08	103.13	108.59	103.13	106.25	1160
1999-01-11	107.81	107.81	104.69	104.69	8184
1999-01-12	103.13	104.69	101.56	103.13	2032
1999-01-13	101.56	101.56	98.44	100.78	2720
1999-01-14	100.78	102.34	100.00	102.34	904
1999-01-15	101.56	107.03	101.56	104.69	2768
1999-01-19	106.25	107.03	104.69	106.25	736
1999-01-20	106.25	107.81	105.47	106.25	3152
1999-01-21	104.69	107.03	103.13	103.13	1696
1999-01-22	101.56	104.69	100.78	103.13	4576
1999-01-25	101.56	103.13	101.56	102.34	1544
1999-01-26	102.34	102.34	102.34	102.34	1160
1999-01-27	102.34	106.25	102.34	105.47	3848
1999-01-28	104.69	107.81	103.13	107.81	1464
1999-01-29	107.81	110.16	104.69	110.16	448
1999-02-01	111.72	111.72	107.81	110.94	824
1999-02-02	110.16	110.16	106.25	106.25	856
1999-02-03	106.25	106.25	104.69	106.25	352
1999-02-04	107.81	107.81	106.25	106.25	208
1999-02-05	107.03	107.81	106.25	106.25	2080
1999-02-08	105.47	107.03	104.69	105.47	1608
1999-02-09	104.69	104.69	103.13	103.13	2016
1999-02-10	103.13	104.69	103.13	103.13	3144
1999-02-11	103.91	103.91	99.22	100.00	656
1999-02-12	98.44	100.00	97.66	97.66	320
1999-02-16	99.22	100.00	99.22	100.00	328
1999-02-17	96.88	98.44	95.31	98.44	296
1999-02-18	96.88	96.88	96.88	96.88	48
1999-02-19	96.88	100.00	96.88	99.22	104
1999-02-22	98.44	99.22	98.44	99.22	656
1999-02-23	98.44	100.00	98.44	98.44	456
1999-02-24	98.44	99.22	97.66	97.66	1048
1999-02-25	98.44	98.44	89.06	89.06	2016
1999-02-26	89.06	89.06	85.16	85.16	5360
1999-03-01	85.16	89.06	85.16	87.50	1824
1999-03-02	87.50	90.63	87.50	90.63	880
1999-03-03	93.75	93.75	89.06	89.06	632
1999-03-04	89.06	90.63	89.06	89.06	480
1999-03-05	92.19	99.22	92.19	95.31	2352
1999-03-08	96.88	100.00	95.31	96.88	1208
1999-03-09	93.75	93.75	89.06	90.63	1840
1999-03-10	89.06	91.41	89.06	91.41	576
1999-03-11	89.84	92.19	89.84	89.84	688
1999-03-12	89.84	93.75	89.84	93.75	520
1999-03-15	92.19	93.75	92.19	92.97	520
1999-03-16	91.41	92.58	88.28	88.28	2640
1999-03-17	88.28	92.97	88.28	92.97	384
1999-03-18	92.19	95.31	92.19	92.19	2192
1999-03-19	92.97	95.31	90.63	92.97	840
1999-03-22	93.75	98.44	93.75	98.44	2208
1999-03-23	95.31	95.31	94.53	95.31	840
1999-03-24	93.75	93.75	92.19	92.19	1376
1999-03-25	90.63	94.53	90.63	93.75	568
1999-03-26	92.19	92.97	91.41	92.97	848
1999-03-29	92.19	96.88	92.19	95.31	1952
1999-03-30	93.75	94.53	93.75	93.75	712
1999-03-31	93.75	95.31	93.75	93.75	424
1999-04-01	92.19	95.31	89.06	89.06	1352
1999-04-05	90.63	91.41	89.84	91.41	1376
1999-04-06	90.63	91.41	90.63	91.41	776
1999-04-07	90.63	92.97	90.63	92.19	512
1999-04-08	92.19	95.31	92.19	93.75	520
1999-04-09	92.97	96.88	92.97	93.75	776
1999-04-12	92.19	93.75	91.41	93.75	416
1999-04-13	92.97	92.97	92.97	92.97	144
1999-04-14	92.97	102.34	92.97	99.22	1712
1999-04-15	98.44	103.13	96.88	96.88	2080
1999-04-16	101.56	104.69	100.00	101.56	3440
1999-04-19	103.13	104.69	101.56	102.34	5160
1999-04-20	103.13	104.69	102.34	102.34	792
1999-04-21	102.34	106.25	101.56	106.25	864
1999-04-22	105.47	105.47	102.34	103.13	1856
1999-04-23	101.56	103.13	101.56	102.34	352
1999-04-26	103.13	103.13	101.56	101.56	1144
1999-04-27	101.56	102.34	101.56	102.34	64
1999-04-28	100.00	103.13	100.00	103.13	3936
1999-04-29	104.69	106.25	101.56	105.47	1384
1999-04-30	104.69	106.25	104.69	104.69	328
1999-05-03	103.13	103.13	103.13	103.13	56
1999-05-04	104.69	106.25	104.69	104.69	248
1999-05-05	104.69	104.69	103.13	103.13	128
1999-05-06	104.69	104.69	103.13	104.69	232
1999-05-07	104.69	106.25	104.69	106.25	216
1999-05-10	103.91	105.47	103.13	103.13	168
1999-05-11	103.91	105.47	103.91	105.47	24
1999-05-12	104.69	108.59	104.69	108.59	736
1999-05-13	107.81	107.81	106.25	107.81	240
1999-05-14	104.69	105.47	101.56	103.91	2112
1999-05-17	102.34	104.69	102.34	104.69	656
1999-05-18	104.69	105.47	103.91	104.69	608
1999-05-19	104.69	106.25	104.69	104.69	448
1999-05-20	104.69	107.81	104.69	106.25	312
1999-05-24	106.25	107.81	106.25	107.81	736
1999-05-25	105.47	108.59	102.34	102.34	16136
1999-05-26	105.47	105.47	103.13	104.69	9560
1999-05-27	103.13	106.25	103.13	106.25	144
1999-05-28	104.69	104.69	101.56	101.56	208
1999-06-01	100.78	100.78	100.78	100.78	784
1999-06-02	100.00	100.00	98.44	99.22	1552
1999-06-03	99.22	104.69	98.44	104.69	1032
1999-06-04	106.25	106.25	103.13	104.69	3504
1999-06-07	103.91	104.69	103.91	104.69	1336
1999-06-08	115.63	118.75	110.94	110.94	19008
1999-06-09	111.72	111.72	108.59	108.59	6064
1999-06-10	107.81	109.38	107.03	108.59	776
1999-06-11	108.59	108.59	104.69	105.47	2960
1999-06-14	104.69	105.47	103.91	103.91	504
1999-06-15	104.69	112.50	103.13	111.72	2600
1999-06-16	111.72	112.50	109.38	110.16	624
1999-06-17	109.38	111.72	109.38	110.16	920
1999-06-18	110.94	110.94	108.59	109.38	704
1999-06-21	112.50	112.50	109.38	110.94	576
1999-06-22	110.94	112.50	110.16	110.94	360
1999-06-23	109.38	110.94	107.81	110.16	696
1999-06-24	109.38	111.72	109.38	110.94	288
1999-06-25	110.94	111.72	110.16	111.72	1832
1999-06-28	111.72	111.72	110.16	110.16	1344
1999-06-29	108.59	110.16	106.25	109.38	680
1999-06-30	107.81	110.94	107.03	109.38	736
1999-07-01	110.94	112.50	107.81	112.50	736
1999-07-02	110.94	112.50	110.94	110.94	384
1999-07-06	110.94	112.50	110.94	111.72	600
1999-07-07	112.50	112.50	111.72	112.50	416
1999-07-08	111.72	113.28	110.94	110.94	824
1999-07-09	112.50	112.50	110.94	111.72	640
1999-07-12	110.94	112.50	110.94	112.50	352
1999-07-13	112.50	114.06	110.94	114.06	1472
1999-07-14	114.06	114.06	110.94	110.94	888
1999-07-15	113.28	113.28	109.38	111.72	1304
1999-07-16	111.72	112.50	110.94	112.50	352
1999-07-19	112.50	114.06	110.16	110.16	3096
1999-07-20	109.38	110.94	107.81	109.38	640
1999-07-21	109.38	112.50	109.38	109.38	648
1999-07-22	109.38	109.38	108.59	109.38	160
1999-07-23	111.72	111.72	107.81	107.81	352
1999-07-26	109.38	109.38	106.25	106.25	456
1999-07-27	106.25	109.38	104.69	107.81	616
1999-07-28	107.81	109.38	103.13	106.25	800
1999-07-29	106.25	109.38	106.25	107.81	736
1999-07-30	107.81	107.81	104.69	106.25	2096
1999-08-02	107.81	107.81	104.69	106.25	128
1999-08-03	106.25	109.38	106.25	107.03	656
1999-08-04	108.59	108.59	106.25	106.25	1344
1999-08-05	106.25	107.81	104.69	107.03	1408
1999-08-06	104.69	106.25	101.56	106.25	1000
1999-08-09	106.25	106.25	103.13	103.13	760
1999-08-10	104.69	105.47	100.00	101.56	896
1999-08-11	100.00	106.25	100.00	106.25	912
1999-08-12	104.69	106.25	103.13	106.25	416
1999-08-13	106.25	106.25	104.69	106.25	952
1999-08-16	104.69	107.03	104.69	104.69	712
1999-08-17	104.69	110.94	104.69	110.94	6208
1999-08-18	110.94	110.94	107.81	110.94	272
1999-08-19	109.38	110.16	108.59	109.38	464
1999-08-20	109.38	110.94	108.59	110.94	112
1999-08-23	108.59	109.38	107.81	107.81	224
1999-08-24	107.81	110.16	106.25	106.25	176
1999-08-25	109.38	110.94	107.81	107.81	360
1999-08-26	109.38	110.94	107.81	110.94	640
1999-08-27	110.94	110.94	107.81	107.81	488
1999-08-30	109.38	110.94	107.81	110.94	576
1999-08-31	109.38	110.94	107.81	107.81	2360
1999-09-01	107.81	107.81	106.25	107.81	536
1999-09-02	107.03	108.59	107.03	107.81	464
1999-09-03	107.03	109.38	107.03	107.81	720
1999-09-07	110.94	112.50	109.38	110.94	1792
1999-09-08	109.38	110.94	107.81	107.81	672
1999-09-09	109.38	109.38	106.25	108.59	624
1999-09-10	107.81	107.81	106.25	106.25	752
1999-09-13	107.81	108.59	107.03	107.03	216
1999-09-14	106.25	107.81	106.25	107.81	384
1999-09-15	109.38	109.38	107.03	108.59	280
1999-09-16	107.81	107.81	107.81	107.81	200
1999-09-17	109.38	109.38	107.81	107.81	392
1999-09-20	107.03	109.38	107.03	109.38	336
1999-09-21	107.81	109.38	107.81	109.38	272
1999-09-22	107.81	109.38	107.81	109.38	504
1999-09-23	107.81	110.16	107.03	109.38	624
1999-09-24	107.81	107.81	106.25	106.25	13192
1999-09-27	106.25	106.25	103.91	103.91	1216
1999-09-28	105.47	105.47	101.56	101.56	328
1999-09-29	100.00	100.00	98.44	98.44	664
1999-09-30	100.00	100.00	96.88	96.88	296
1999-10-01	96.88	97.66	96.88	97.66	1144
1999-10-04	96.09	101.56	96.09	98.44	928
1999-10-05	100.00	100.00	100.00	100.00	64
1999-10-06	96.88	98.44	96.88	98.44	48
1999-10-07	98.44	98.44	95.31	96.88	424
1999-10-08	96.88	96.88	96.88	96.88	216
1999-10-11	96.88	96.88	94.53	94.53	232
1999-10-12	96.88	96.88	89.06	90.63	688
1999-10-13	90.63	90.63	88.28	88.28	688
1999-10-14	89.06	89.06	85.94	85.94	1192
1999-10-15	84.38	84.38	83.59	83.59	248
1999-10-18	82.81	82.81	79.69	82.81	504
1999-10-19	83.59	83.59	82.81	82.81	288
1999-10-20	82.03	85.16	82.03	85.16	400
1999-10-21	86.72	86.72	86.72	86.72	40
1999-10-22	85.16	85.16	82.03	82.03	232
1999-10-25	83.59	84.38	82.81	82.81	352
1999-10-26	83.59	83.59	82.03	82.03	432
1999-10-27	82.03	82.03	79.69	79.69	1512
1999-10-28	78.13	79.69	74.22	75.00	1496
1999-10-29	77.34	82.03	77.34	79.69	4640
1999-11-01	79.69	79.69	79.69	79.69	832
1999-11-02	78.13	79.69	78.13	79.69	728
1999-11-03	81.25	82.81	81.25	82.81	728
1999-11-04	82.81	84.38	82.81	82.81	584
1999-11-05	82.81	82.81	81.25	82.81	1168
1999-11-08	82.81	84.38	82.81	83.59	800
1999-11-09	83.59	85.94	82.81	85.16	672
1999-11-10	83.59	85.94	83.59	83.59	568
1999-11-11	82.81	82.81	79.69	79.69	1504
1999-11-12	81.25	81.25	78.13	78.13	1312
1999-11-15	81.25	81.25	78.13	78.13	1584
1999-11-16	78.13	80.47	78.13	78.13	1560
1999-11-17	77.34	78.91	76.56	78.91	816
1999-11-18	77.34	79.69	77.34	78.13	424
1999-11-19	77.34	78.91	77.34	77.34	536
1999-11-22	77.34	77.34	76.56	76.56	744
1999-11-23	78.13	78.13	77.34	77.34	240
1999-11-24	77.34	78.91	77.34	78.13	2272
1999-11-26	78.13	79.69	78.13	79.69	112
1999-11-29	78.13	78.13	75.00	75.00	2320
1999-11-30	76.56	85.94	76.56	79.69	1696
1999-12-01	78.13	79.69	77.34	79.69	408
1999-12-02	76.56	78.13	76.56	78.13	1968
1999-12-03	78.91	79.69	76.56	76.56	1744
1999-12-06	76.56	80.47	76.56	78.91	488
1999-12-07	78.13	79.69	76.56	78.13	504
1999-12-08	76.56	78.13	75.78	75.78	592
1999-12-09	75.00	77.34	72.66	74.22	1624
1999-12-10	75.78	75.78	75.00	75.78	288
1999-12-13	74.22	76.56	74.22	75.00	832
1999-12-14	75.00	75.00	65.63	69.53	3824
1999-12-15	69.53	71.88	67.19	71.88	2424
1999-12-16	69.53	71.88	69.53	71.09	1320
1999-12-17	72.66	73.44	71.09	71.09	800
1999-12-20	71.09	77.34	71.09	77.34	1880
1999-12-21	77.34	77.34	71.88	71.88	3512
1999-12-22	70.31	74.22	70.31	70.31	1600
1999-12-23	71.88	75.00	71.88	73.44	1168
1999-12-27	75.00	77.34	75.00	76.56	2560
1999-12-28	75.78	77.34	75.00	76.56	1056
1999-12-29	75.78	78.13	75.00	77.34	6472
1999-12-30	76.56	81.25	76.56	78.91	1448
1999-12-31	79.69	81.25	79.69	79.69	1104
2000-01-03	78.91	80.47	75.00	76.56	2560
2000-01-04	75.00	76.56	75.00	76.56	688
2000-01-05	78.13	79.69	78.13	78.91	360
2000-01-06	79.69	81.25	78.13	78.13	912
2000-01-07	78.13	81.25	76.56	78.13	784
2000-01-10	77.34	78.13	77.34	78.13	968
2000-01-11	77.34	77.34	77.34	77.34	1000
2000-01-12	77.34	78.13	77.34	78.13	744
2000-01-13	78.91	79.69	77.34	77.34	560
2000-01-14	78.91	79.69	78.13	78.13	2048
2000-01-18	79.69	81.25	78.91	78.91	576
2000-01-19	80.47	81.25	78.91	79.69	1528
2000-01-20	78.13	79.69	77.34	78.13	608
2000-01-21	76.56	76.56	75.00	75.00	2168
2000-01-24	76.56	78.13	75.00	75.00	1456
2000-01-25	76.56	78.13	76.56	77.34	4872
2000-01-26	75.00	76.56	75.00	75.00	3856
2000-01-27	76.56	76.56	75.00	76.56	688
2000-01-28	74.22	75.78	73.44	73.44	592
2000-01-31	75.78	79.69	75.00	79.69	3784
2000-02-01	78.13	79.69	78.13	78.13	720
2000-02-02	78.13	80.47	78.13	78.91	832
2000-02-03	77.34	81.25	77.34	81.25	744
2000-02-04	78.13	78.13	76.56	78.13	1080
2000-02-07	78.13	81.25	78.13	79.69	664
2000-02-08	78.13	81.25	78.13	78.13	816
2000-02-09	79.69	79.69	78.13	78.13	664
2000-02-10	77.34	77.34	73.44	75.00	1528
2000-02-11	75.00	78.13	70.31	72.66	1784
2000-02-14	73.44	76.56	73.44	75.00	440
2000-02-15	75.00	75.00	75.00	75.00	464
2000-02-16	75.00	76.56	75.00	76.56	168
2000-02-17	75.00	76.56	74.22	75.78	592
2000-02-18	75.00	75.00	73.44	75.00	944
2000-02-22	75.00	76.56	75.00	76.56	520
2000-02-23	75.00	78.13	75.00	75.78	1496
2000-02-24	75.00	75.00	71.88	73.44	1248
2000-02-25	74.22	76.56	73.44	73.44	1072
2000-02-28	73.44	75.78	73.44	75.78	1832
2000-02-29	73.44	75.78	73.44	73.44	720
2000-03-01	75.00	75.78	73.44	73.44	624
2000-03-02	75.78	75.78	73.44	73.44	448
2000-03-03	73.44	75.00	73.44	73.44	1648
2000-03-06	75.00	76.56	75.00	75.00	720
2000-03-07	73.44	76.56	73.44	76.56	704
2000-03-08	75.78	75.78	73.44	74.22	1144
2000-03-09	75.78	75.78	73.44	73.44	696
2000-03-10	73.44	76.56	73.44	75.78	984
2000-03-13	75.00	75.78	71.88	71.88	2008
2000-03-14	72.66	72.66	68.75	69.53	2264
2000-03-15	68.75	73.44	67.97	70.31	4552
2000-03-16	71.88	75.78	70.31	75.00	15944
2000-03-17	75.00	78.91	73.44	75.78	4080
2000-03-20	75.78	78.13	75.00	76.56	2752
2000-03-21	76.56	79.69	74.22	74.22	2144
2000-03-22	74.22	78.13	74.22	75.78	1184
2000-03-23	77.34	79.69	77.34	79.69	2384
2000-03-24	79.69	79.69	78.13	78.13	368
2000-03-27	78.13	79.69	78.13	79.69	160
2000-03-28	78.13	79.69	75.00	76.56	1752
2000-03-29	78.13	78.91	77.34	77.34	848
2000-03-30	78.13	79.69	75.00	75.00	1872
2000-03-31	76.56	82.81	76.56	76.56	2536
2000-04-03	76.56	79.69	76.56	78.13	2392
2000-04-04	77.34	81.25	77.34	79.69	2072
2000-04-05	76.56	81.25	76.56	78.13	1008
2000-04-06	79.69	79.69	78.91	79.69	192
2000-04-07	79.69	79.69	79.69	79.69	824
2000-04-10	77.34	78.13	77.34	78.13	1416
2000-04-11	76.56	77.34	76.56	77.34	88
2000-04-12	76.56	78.91	76.56	78.13	424
2000-04-13	79.69	79.69	78.13	78.91	888
2000-04-14	79.69	79.69	75.00	76.56	880
2000-04-17	75.00	75.00	72.66	72.66	728
2000-04-18	73.44	77.34	73.44	77.34	368
2000-04-19	79.69	81.25	78.13	78.91	2384
2000-04-20	80.47	80.47	78.91	78.91	200
2000-04-24	79.69	79.69	78.13	78.13	168
2000-04-25	76.56	78.13	76.56	78.13	200
2000-04-26	76.56	78.13	76.56	76.56	696
2000-04-27	75.00	75.00	75.00	75.00	112
2000-04-28	75.00	75.78	73.44	73.44	792
2000-05-01	75.00	79.69	75.00	78.13	744
2000-05-02	79.69	79.69	78.13	79.69	840
2000-05-03	76.56	78.13	76.56	78.13	520
2000-05-04	76.56	78.13	76.56	78.13	1000
2000-05-05	78.13	79.69	74.22	75.78	8344
2000-05-08	75.00	76.56	75.00	76.56	136
2000-05-09	76.56	77.34	75.78	75.78	664
2000-05-10	75.00	75.00	75.00	75.00	416
2000-05-11	75.00	78.13	75.00	78.13	312
2000-05-12	78.13	79.69	75.00	75.00	208
2000-05-15	75.00	75.00	73.44	75.00	1176
2000-05-16	74.22	74.22	73.44	73.44	168
2000-05-17	75.00	75.00	73.44	73.44	1920
2000-05-18	71.88	76.56	71.88	75.00	264
2000-05-19	76.56	76.56	71.88	71.88	640
2000-05-22	73.44	73.44	71.88	71.88	440
2000-05-24	73.44	73.44	71.09	71.09	376
2000-05-25	70.31	70.31	70.31	70.31	160
2000-05-26	70.31	72.66	70.31	70.31	392
2000-05-30	71.09	73.44	71.09	73.44	160
2000-05-31	71.88	71.88	67.19	68.75	1200
2000-06-01	69.53	71.09	68.75	68.75	1128
2000-06-02	70.31	71.09	68.75	68.75	528
2000-06-05	68.75	70.31	67.97	68.75	1104
2000-06-06	68.75	70.31	68.75	69.53	1608
2000-06-07	67.97	73.44	67.97	73.44	1720
2000-06-08	72.66	76.56	72.66	75.00	1544
2000-06-09	72.66	75.00	72.66	72.66	280
2000-06-12	71.09	72.66	71.09	71.88	1256
2000-06-13	71.88	73.44	71.88	73.44	112
2000-06-14	73.44	75.00	73.44	74.22	216
2000-06-15	72.66	75.00	71.88	71.88	720
2000-06-16	71.88	73.44	71.88	73.44	136
2000-06-19	71.88	71.88	71.88	71.88	200
2000-06-20	71.88	73.44	71.88	73.44	736
2000-06-21	72.66	72.66	72.66	72.66	264
2000-06-22	71.88	71.88	71.88	71.88	584
2000-06-23	71.09	73.44	70.31	72.66	1096
2000-06-26	72.66	74.22	71.88	73.44	840
2000-06-27	72.66	75.00	72.66	75.00	368
2000-06-28	75.00	76.56	74.22	75.78	1232
2000-06-29	75.78	77.34	74.22	75.78	1216
2000-06-30	75.00	75.00	73.44	75.00	336
2000-07-03	73.44	75.00	73.44	74.22	192
2000-07-05	73.44	73.44	71.88	73.44	1224
2000-07-06	72.66	76.56	72.66	75.78	4792
2000-07-07	75.78	76.56	72.66	72.66	696
2000-07-10	72.66	74.22	72.66	74.22	336
2000-07-11	72.66	74.22	72.66	74.22	960
2000-07-12	73.44	76.56	73.44	76.56	480
2000-07-13	76.56	76.56	72.66	75.00	7400
2000-07-14	74.22	74.22	74.22	74.22	2432
2000-07-17	72.66	74.22	71.88	71.88	3016
2000-07-18	71.88	73.44	71.88	71.88	15528
2000-07-19	73.44	75.00	72.66	72.66	4200
2000-07-21	72.66	74.22	71.88	73.44	12016
2000-07-24	72.66	75.00	72.66	74.22	200
2000-07-25	74.22	74.22	74.22	74.22	320
2000-07-26	76.56	76.56	74.22	74.22	1160
2000-07-27	74.22	75.00	74.22	75.00	384
2000-07-28	75.00	75.00	75.00	75.00	216
2000-07-31	76.56	76.56	74.22	75.00	480
2000-08-01	73.44	73.44	73.44	73.44	232
2000-08-02	75.00	78.91	75.00	78.13	1584
2000-08-03	78.91	79.69	78.13	78.13	2296
2000-08-04	76.56	84.38	76.56	84.38	2576
2000-08-07	87.50	95.31	87.50	91.41	7800
2000-08-08	91.41	98.44	91.41	92.97	5344
2000-08-09	93.75	95.31	89.84	92.19	4496
2000-08-10	92.19	92.19	90.63	90.63	248
2000-08-11	89.84	91.41	89.84	91.41	824
2000-08-14	90.63	90.63	87.50	89.06	880
2000-08-15	90.63	93.75	89.06	89.06	1272
2000-08-16	89.06	90.63	89.06	90.63	280
2000-08-17	87.50	89.84	87.50	88.28	704
2000-08-18	90.63	90.63	89.06	89.06	1416
2000-08-21	90.63	90.63	90.63	90.63	80
2000-08-22	90.63	90.63	90.63	90.63	8
2000-08-23	89.06	89.84	87.50	89.84	344
2000-08-24	88.28	91.41	88.28	89.84	7168
2000-08-25	88.28	88.28	88.28	88.28	440
2000-08-28	87.50	87.50	82.03	82.03	2432
2000-08-29	83.59	87.50	82.81	87.50	9056
2000-08-30	87.50	90.63	87.50	90.63	6424
2000-08-31	90.63	90.63	89.06	89.84	2944
2000-09-01	89.84	89.84	87.50	87.50	1016
2000-09-05	87.50	88.28	87.50	87.50	640
2000-09-06	88.28	88.28	88.28	88.28	2232
2000-09-07	88.28	88.28	85.94	88.28	4064
2000-09-08	89.06	92.19	89.06	92.19	3408
2000-09-11	92.97	98.44	92.97	97.66	1936
2000-09-12	97.66	97.66	95.31	95.31	2952
2000-09-13	96.09	97.66	95.31	96.88	1816
2000-09-14	96.88	96.88	96.09	96.09	1456
2000-09-15	96.88	97.66	95.31	96.88	2448
2000-09-18	94.53	94.53	92.19	93.75	1480
2000-09-19	95.31	95.31	92.19	93.75	1336
2000-09-20	92.19	93.75	92.19	93.75	1536
2000-09-21	92.19	92.19	92.19	92.19	192
2000-09-22	92.19	92.97	92.19	92.97	240
2000-09-25	95.31	95.31	92.97	93.75	1240
2000-09-26	94.53	94.53	92.97	93.75	360
2000-09-27	92.19	93.75	90.63	92.19	1456
2000-09-28	92.19	95.31	91.41	95.31	1280
2000-09-29	93.75	93.75	92.97	92.97	1096
2000-10-02	93.75	93.75	92.19	92.19	4552
2000-10-03	92.19	95.31	92.19	92.19	5168
2000-10-04	95.31	99.22	95.31	96.09	6896
2000-10-05	95.31	95.31	94.53	94.53	1120
2000-10-06	93.75	93.75	92.97	92.97	432
2000-10-10	92.97	92.97	92.97	92.97	8
2000-10-11	92.19	92.19	88.28	89.06	1352
2000-10-12	90.63	90.63	88.28	88.28	7768
2000-10-13	87.50	90.63	86.72	87.50	5376
2000-10-16	85.94	87.50	85.16	87.50	4312
2000-10-17	87.50	87.50	86.72	86.72	1144
2000-10-18	85.16	86.72	85.16	85.94	1048
2000-10-19	85.16	85.94	84.38	85.94	3472
2000-10-20	87.50	89.84	87.50	89.84	264
2000-10-23	89.84	89.84	88.28	89.06	752
2000-10-24	89.84	90.63	89.06	89.84	280
2000-10-25	89.84	90.63	89.06	89.84	2728
2000-10-26	89.06	90.63	88.28	89.84	1608
2000-10-27	90.63	91.41	90.63	91.41	1680
2000-10-30	90.63	90.63	89.84	89.84	6808
2000-10-31	90.63	90.63	89.84	90.63	2440
2000-11-01	90.63	90.63	89.84	89.84	3328
2000-11-02	90.63	92.19	89.84	92.19	9184
2000-11-03	93.75	96.88	93.75	95.31	5232
2000-11-06	95.31	98.44	95.31	98.44	2544
2000-11-07	100.78	100.78	99.22	99.22	3448
2000-11-08	99.22	99.22	96.88	98.44	520
2000-11-09	96.88	103.13	96.88	103.13	4816
2000-11-10	103.13	103.13	101.56	101.56	912
2000-11-13	100.00	100.78	96.88	100.78	2064
2000-11-14	101.56	101.56	100.00	100.00	1144
2000-11-15	100.00	100.00	90.63	98.44	10160
2000-11-16	98.44	98.44	98.44	98.44	144
2000-11-17	96.09	97.66	96.09	97.66	6040
2000-11-20	97.66	97.66	97.66	97.66	16
2000-11-21	96.88	96.88	95.31	96.09	2000
2000-11-22	96.09	96.09	92.97	95.31	3680
2000-11-24	94.53	95.31	94.53	94.53	1560
2000-11-27	95.31	99.22	94.53	99.22	7488
2000-11-28	98.44	99.22	96.88	99.22	4032
2000-11-29	99.22	100.00	98.44	99.22	3752
2000-11-30	99.22	99.22	96.09	96.09	256
2000-12-01	96.09	97.66	94.53	96.09	4248
2000-12-04	96.09	96.09	96.09	96.09	120
2000-12-05	96.09	101.56	96.09	101.56	10744
2000-12-06	102.34	102.34	99.22	100.00	1232
2000-12-07	100.00	102.34	100.00	101.56	5024
2000-12-08	103.13	109.38	103.13	107.03	6736
2000-12-11	108.59	112.50	108.59	111.72	8592
2000-12-12	111.72	118.75	111.72	115.63	10408
2000-12-13	115.63	119.53	113.28	114.84	4512
2000-12-14	115.63	120.31	114.06	114.84	6120
2000-12-15	115.63	115.63	114.06	115.63	728
2000-12-18	117.19	117.97	114.06	116.41	5144
2000-12-19	115.63	115.63	113.28	113.28	6880
2000-12-20	114.06	114.06	107.03	110.94	3064
2000-12-21	107.81	110.94	107.03	108.59	1760
2000-12-22	110.16	110.16	107.81	108.59	3232
2000-12-26	107.81	111.72	107.81	111.72	3320
2000-12-27	111.72	117.19	111.72	117.19	656
2000-12-28	115.63	117.19	114.06	114.84	2816
2000-12-29	117.19	117.19	115.63	117.19	3472
2001-01-02	116.41	116.41	114.84	116.41	128
2001-01-03	114.84	117.19	112.50	116.41	2384
2001-01-04	116.41	117.97	113.28	115.63	8176
2001-01-05	115.63	115.63	112.50	112.50	7168
2001-01-08	113.28	113.28	106.25	107.03	4632
2001-01-09	107.03	108.59	105.47	108.59	8040
2001-01-10	110.16	110.94	107.81	109.38	3224
2001-01-11	110.16	110.16	108.59	110.16	4976
2001-01-12	110.94	110.94	107.81	110.16	3120
2001-01-16	111.72	111.72	107.81	110.16	4560
2001-01-17	110.16	112.50	108.59	110.94	5744
2001-01-18	112.50	112.50	109.38	109.38	18384
2001-01-19	110.16	114.06	110.16	112.50	10968
2001-01-22	112.50	114.06	110.94	110.94	10024
2001-01-23	110.94	112.50	110.94	112.50	1168
2001-01-24	107.81	114.06	106.25	114.06	25272
2001-01-25	112.50	117.97	112.50	117.19	14624
2001-01-26	117.97	119.53	116.41	119.53	12208
2001-01-29	120.25	123.38	118.75	121.25	9264
2001-01-30	121.25	124.88	121.25	121.25	3200
2001-01-31	121.25	123.13	116.50	121.25	3832
2001-02-01	121.88	124.25	121.25	121.25	4536
2001-02-02	119.38	121.25	118.50	118.50	2768
2001-02-05	118.63	121.88	118.63	118.75	4520
2001-02-06	121.25	126.50	120.38	124.88	21832
2001-02-07	125.00	126.88	122.63	126.88	9640
2001-02-08	126.88	127.50	125.00	125.13	5048
2001-02-09	125.13	125.63	120.63	121.88	2848
2001-02-12	120.13	122.50	120.00	121.25	7240
2001-02-13	121.63	127.25	121.63	126.88	10160
2001-02-14	126.88	126.88	122.50	123.13	1576
2001-02-15	125.63	133.75	125.63	132.50	20544
2001-02-16	132.50	132.50	130.00	131.88	4464
2001-02-20	135.00	136.00	132.50	134.38	14240
2001-02-21	135.63	135.63	128.13	128.13	5240
2001-02-22	128.75	134.38	121.25	121.25	5576
2001-02-23	120.00	125.00	118.75	121.25	2824
2001-02-26	121.25	124.75	109.38	124.75	1968
2001-02-27	124.75	130.25	120.63	130.00	3416
2001-02-28	130.00	135.88	126.25	135.88	18232
2001-03-01	135.88	136.00	126.88	133.63	6536
2001-03-02	135.75	153.13	133.63	147.50	19984
2001-03-05	150.00	156.25	148.75	155.63	19968
2001-03-06	156.88	157.50	154.38	156.13	10000
2001-03-07	156.25	156.88	151.50	154.25	9872
2001-03-08	154.25	158.75	154.25	155.63	9624
2001-03-09	155.63	162.38	155.63	161.25	10784
2001-03-12	163.00	167.50	159.38	159.38	26224
2001-03-13	164.38	165.00	155.63	158.75	9144
2001-03-14	156.25	156.25	150.00	151.38	12256
2001-03-15	151.38	153.63	150.00	152.25	6640
2001-03-16	152.25	160.00	150.75	151.00	6880
2001-03-19	152.50	158.13	151.88	155.63	9864
2001-03-20	156.00	157.25	154.25	155.00	7184
2001-03-21	150.00	159.75	149.88	156.88	12560
2001-03-22	157.50	160.00	141.88	151.25	9352
2001-03-23	152.50	159.38	147.50	157.38	15816
2001-03-26	165.63	174.63	162.75	173.13	54352
2001-03-27	173.75	174.13	166.75	171.25	28552
2001-03-28	168.13	171.88	163.25	167.50	7440
2001-03-29	167.50	171.25	163.75	166.25	12864
2001-03-30	167.50	181.25	163.75	179.63	28952
2001-04-02	196.25	200.00	186.25	187.63	43520
2001-04-03	187.63	193.75	176.25	177.50	12992
2001-04-04	177.50	179.38	157.50	161.25	17496
2001-04-05	162.50	166.25	159.63	162.50	19384
2001-04-06	162.50	163.13	156.00	162.50	17144
2001-04-09	168.75	174.38	167.00	174.13	24224
2001-04-10	175.00	188.63	175.00	185.13	23200
2001-04-11	192.50	195.00	183.75	186.88	24984
2001-04-12	186.88	195.00	186.88	193.88	17232
2001-04-16	196.88	198.50	194.00	195.50	22088
2001-04-17	198.63	198.63	193.88	196.25	8960
2001-04-18	199.38	199.88	185.63	189.38	14120
2001-04-19	196.88	198.75	189.38	198.13	13136
2001-04-20	199.38	200.00	195.63	198.88	14664
2001-04-23	202.00	206.13	199.38	201.50	21176
2001-04-24	206.25	213.38	205.00	210.00	23160
2001-04-25	213.75	221.88	211.25	221.88	21712
2001-04-26	225.00	230.50	220.25	223.13	25560
2001-04-27	223.13	225.63	221.88	223.75	16480
2001-04-30	234.38	234.38	224.50	231.13	38400
2001-05-01	237.50	237.50	224.75	225.00	25016
2001-05-02	221.88	222.75	162.50	188.50	98400
2001-05-03	187.50	195.00	187.50	194.38	15712
2001-05-04	197.50	217.50	196.25	217.38	27128
2001-05-07	220.00	234.25	218.75	231.38	57744
2001-05-08	234.50	240.00	225.38	236.25	31408
2001-05-09	236.38	240.00	231.38	238.63	17208
2001-05-10	240.50	240.63	234.38	237.50	11600
2001-05-11	238.38	238.50	233.75	234.50	10264
2001-05-14	234.50	235.88	222.50	233.13	15520
2001-05-15	237.38	241.75	231.88	240.00	10136
2001-05-16	233.13	233.25	218.13	222.38	28616
2001-05-17	205.00	211.25	188.25	207.25	37544
2001-05-18	202.50	219.88	202.50	217.88	17304
2001-05-21	216.25	224.63	202.50	207.50	29960
2001-05-22	205.00	228.13	190.00	217.38	42744
2001-05-23	213.75	215.00	212.63	215.00	7800
2001-05-24	214.88	224.38	204.88	214.38	22088
2001-05-25	212.50	215.25	197.00	202.50	18088
2001-05-29	198.13	199.75	191.38	198.50	20912
2001-05-30	194.38	214.75	191.88	214.75	17080
2001-05-31	217.88	227.38	207.50	212.38	22624
2001-06-01	212.38	222.50	206.50	222.50	20552
2001-06-04	223.75	228.13	213.75	217.50	36960
2001-06-05	219.38	219.38	206.25	210.88	16704
2001-06-06	211.75	211.75	201.25	209.63	10688
2001-06-07	208.75	209.88	201.88	203.13	7080
2001-06-08	202.50	202.50	188.88	200.50	17232
2001-06-11	193.75	194.88	168.75	187.50	26056
2001-06-12	184.38	192.75	183.38	192.50	11784
2001-06-13	192.50	193.75	187.50	189.38	4648
2001-06-14	187.50	187.50	183.25	186.88	7080
2001-06-15	185.63	186.75	176.88	183.13	21480
2001-06-18	181.88	185.88	175.00	177.13	22992
2001-06-19	175.88	176.50	166.75	172.38	28896
2001-06-20	171.88	186.88	171.00	182.50	25600
2001-06-21	183.63	188.75	179.38	188.13	16064
2001-06-22	188.13	190.00	185.63	188.00	14024
2001-06-25	182.50	193.00	182.50	185.63	18008
2001-06-26	185.00	188.75	183.25	186.25	8048
2001-06-27	187.50	188.25	182.50	188.13	19008
2001-06-28	187.50	190.50	185.63	187.38	8960
2001-06-29	186.25	186.75	172.50	181.38	52272
2001-07-02	171.25	180.00	167.00	180.00	42216
2001-07-03	175.63	175.88	170.63	171.88	17960
2001-07-05	172.00	181.13	172.00	178.00	7440
2001-07-06	178.75	180.88	173.88	175.50	12248
2001-07-09	172.50	175.75	172.50	173.13	23928
2001-07-10	171.88	184.25	171.88	184.25	14888
2001-07-11	181.25	182.50	177.50	179.38	11048
2001-07-12	178.75	185.88	177.75	185.13	10152
2001-07-13	184.38	185.00	175.00	178.00	18720
2001-07-16	178.00	180.50	175.00	175.25	14184
2001-07-17	176.25	177.50	173.13	176.13	24176
2001-07-18	175.00	184.38	175.00	183.13	11440
2001-07-19	184.38	192.38	184.38	188.38	12920
2001-07-20	187.50	190.50	186.88	186.88	11520
2001-07-23	188.00	190.00	180.63	183.13	7288
2001-07-24	183.13	184.25	177.00	179.25	11272
2001-07-25	178.75	182.50	176.25	182.50	11536
2001-07-26	183.13	186.13	181.88	185.63	8288
2001-07-27	185.00	186.88	178.75	182.75	7184
2001-07-30	182.50	182.50	175.13	176.00	11104
2001-07-31	176.88	187.13	176.38	184.38	9200
2001-08-01	187.38	187.38	182.50	185.00	6040
2001-08-02	186.25	187.50	180.63	180.63	6640
2001-08-03	180.63	180.63	176.38	178.00	5568
2001-08-06	178.75	178.75	170.00	170.00	11328
2001-08-07	168.75	172.63	168.25	170.38	9240
2001-08-08	170.38	174.88	168.75	169.25	5608
2001-08-09	166.25	173.13	166.25	169.75	11216
2001-08-10	169.63	172.38	168.63	171.25	3064
2001-08-13	172.50	173.63	153.13	161.25	28368
2001-08-14	158.75	163.50	156.50	163.50	14744
2001-08-15	162.50	163.63	161.00	163.38	2320
2001-08-16	163.38	171.25	163.38	169.75	5688
2001-08-17	169.88	170.13	165.00	167.75	5976
2001-08-20	166.63	170.63	166.50	168.50	3064
2001-08-21	168.25	174.13	168.00	168.00	3240
2001-08-22	169.00	169.88	166.38	167.00	2120
2001-08-23	167.00	171.88	167.00	170.00	6416
2001-08-24	171.25	174.75	170.63	174.38	6392
2001-08-27	173.13	173.75	168.75	170.88	4104
2001-08-28	171.88	180.00	171.88	179.25	7784
2001-08-29	179.50	182.50	179.50	179.75	19648
2001-08-30	180.00	181.13	176.25	176.25	9216
2001-08-31	176.38	179.25	175.00	177.50	8680
2001-09-04	173.75	178.00	172.50	177.50	7952
2001-09-05	176.25	179.75	175.00	175.38	7168
2001-09-06	177.38	177.38	172.50	175.88	7128
2001-09-07	174.88	175.00	161.63	165.00	12240
2001-09-10	163.75	169.88	160.00	168.75	12320
2001-09-17	159.38	161.25	155.63	158.13	8976
2001-09-18	157.50	161.38	157.50	161.25	4200
2001-09-19	160.63	161.00	149.13	152.25	5656
2001-09-20	151.63	151.63	136.50	137.38	12608
2001-09-21	134.88	134.88	121.38	126.88	13056
2001-09-24	128.00	136.88	128.00	136.25	9896
2001-09-25	136.88	143.13	136.88	140.63	4504
2001-09-26	141.88	141.88	137.50	139.38	7008
2001-09-27	137.50	141.88	136.50	140.50	2304
2001-09-28	140.00	145.50	140.00	144.13	9424
2001-10-01	145.25	153.00	145.25	149.88	5664
2001-10-02	150.00	156.25	150.00	154.88	3704
2001-10-03	155.00	161.88	152.50	161.88	4744
2001-10-04	163.00	166.13	159.38	161.13	3976
2001-10-05	161.13	162.00	153.38	154.75	2744
2001-10-08	151.25	152.88	150.13	151.25	3296
2001-10-09	150.63	150.63	142.50	147.50	8176
2001-10-10	147.50	154.38	147.50	154.00	9144
2001-10-11	154.00	163.63	153.88	162.00	4904
2001-10-12	160.13	161.88	158.13	158.13	4272
2001-10-15	156.88	157.88	153.75	154.50	4800
2001-10-16	153.75	156.25	150.63	152.50	5008
2001-10-17	152.63	155.00	148.13	150.00	4200
2001-10-18	150.13	150.13	145.25	145.25	3376
2001-10-19	145.50	148.75	140.00	148.13	10976
2001-10-22	146.88	146.88	141.25	143.13	8224
2001-10-23	142.50	148.13	139.38	139.38	4120
2001-10-24	140.00	143.75	138.38	141.25	3232
2001-10-25	140.63	144.25	139.38	144.13	4704
2001-10-26	142.50	149.38	140.00	148.75	4288
2001-10-29	146.25	148.00	145.00	146.00	3224
2001-10-30	146.63	146.63	141.88	142.50	1640
2001-10-31	140.63	146.25	140.63	146.25	4320
2001-11-01	146.88	149.63	146.25	148.75	5856
2001-11-02	148.63	149.38	145.63	146.25	4832
2001-11-05	145.13	148.63	139.50	141.88	4624
2001-11-06	140.63	140.88	125.00	139.38	27816
2001-11-07	140.63	151.25	140.00	150.00	11056
2001-11-08	150.63	161.25	150.63	158.00	11368
2001-11-09	157.50	158.13	151.88	152.00	3408
2001-11-12	151.25	156.25	151.25	155.00	2512
2001-11-13	155.00	161.88	155.00	161.25	5800
2001-11-14	162.50	173.00	162.50	171.38	6216
2001-11-15	171.38	171.38	162.00	163.13	5496
2001-11-16	162.50	162.50	158.63	162.50	3504
2001-11-19	162.88	162.88	153.13	161.00	4600
2001-11-20	160.00	160.50	156.00	157.38	2680
2001-11-21	157.38	157.88	154.88	155.50	3344
2001-11-23	153.00	156.88	153.00	156.63	3760
2001-11-26	157.13	157.50	153.13	157.50	3728
2001-11-27	157.50	158.50	156.25	157.38	2464
2001-11-28	157.38	158.38	156.38	156.75	2976
2001-11-29	156.75	160.50	155.50	160.50	7112
2001-11-30	165.63	174.88	165.00	172.63	28120
2001-12-03	173.88	178.13	173.75	176.25	6896
2001-12-04	176.38	183.13	176.38	181.25	9800
2001-12-05	181.88	200.00	181.88	197.00	29136
2001-12-06	197.13	199.88	191.25	197.25	15792
2001-12-07	193.75	200.63	192.50	200.38	8760
2001-12-10	200.50	201.25	191.25	192.25	9152
2001-12-11	191.63	196.25	191.63	193.75	7424
2001-12-12	198.75	205.63	196.50	202.38	17296
2001-12-13	202.38	205.63	197.75	200.00	11424
2001-12-14	199.38	201.25	197.50	198.75	8160
2001-12-17	202.50	205.63	197.50	200.00	7616
2001-12-18	201.88	208.13	201.88	208.13	23400
2001-12-19	209.38	234.38	209.38	232.38	40920
2001-12-20	233.13	239.38	225.00	226.63	17848
2001-12-21	229.75	233.50	219.38	230.50	18576
2001-12-24	233.63	246.88	231.88	244.00	13568
2001-12-26	244.00	262.50	244.00	257.00	31688
2001-12-27	259.38	261.88	251.75	253.38	15128
2001-12-28	253.38	271.25	251.63	268.13	30720
2001-12-31	265.00	275.38	262.50	266.00	34696
2002-01-02	269.13	273.13	252.00	258.00	28608
2002-01-03	257.50	275.00	255.00	256.25	37056
2002-01-04	258.75	261.25	248.75	255.63	24288
2002-01-07	265.63	265.63	255.88	258.00	26320
2002-01-08	258.75	262.13	256.38	258.25	9824
2002-01-09	262.50	264.38	257.50	259.38	30760
2002-01-10	264.38	264.88	251.88	252.50	18408
2002-01-11	253.75	258.13	241.88	243.75	17432
2002-01-14	245.00	256.25	235.00	256.13	23264
2002-01-15	256.13	260.50	253.63	255.25	8712
2002-01-16	255.25	255.50	248.13	251.25	11744
2002-01-17	252.50	258.25	246.88	251.88	9856
2002-01-18	250.00	252.50	246.88	249.38	10392
2002-01-22	250.00	262.50	249.50	254.50	15384
2002-01-23	257.63	260.00	249.88	249.88	18304
2002-01-24	258.75	259.13	253.38	255.00	28048
2002-01-25	255.63	262.38	255.00	259.25	28784
2002-01-28	259.38	268.50	259.38	268.50	26648
2002-01-29	270.63	274.38	262.88	264.63	22136
2002-01-30	265.00	269.38	242.50	267.50	28624
2002-01-31	274.38	280.00	263.75	265.50	23000
2002-02-01	268.63	270.00	261.25	266.25	12384
2002-02-04	265.63	268.00	261.25	266.13	14736
2002-02-05	265.00	268.50	256.25	261.88	14752
2002-02-06	257.50	262.38	256.38	259.25	12904
2002-02-07	253.00	256.13	248.75	251.00	14136
2002-02-08	248.75	258.75	248.13	256.38	13864
2002-02-11	262.50	265.38	259.50	265.00	13800
2002-02-12	265.38	267.25	263.38	266.13	13768
2002-02-13	263.75	268.00	263.75	264.63	12296
2002-02-14	265.63	267.50	263.13	265.00	15824
2002-02-15	265.13	271.25	262.00	262.50	18488
2002-02-19	262.63	266.88	256.25	257.38	8568
2002-02-20	259.38	261.13	238.38	255.50	16768
2002-02-21	255.50	265.00	251.88	262.13	8944
2002-02-22	259.50	265.25	255.50	265.00	6368
2002-02-25	271.25	279.38	270.00	278.88	16424
2002-02-26	296.25	312.13	290.00	310.63	47152
2002-02-27	311.88	321.25	301.13	316.88	75392
2002-02-28	320.63	334.25	317.25	328.75	47288
2002-03-01	332.50	332.50	323.13	328.00	40928
2002-03-04	338.75	340.00	318.75	324.38	40168
2002-03-05	312.50	323.00	303.13	322.75	35624
2002-03-06	323.13	340.00	323.13	338.75	22016
2002-03-07	349.38	349.88	325.13	327.63	19736
2002-03-08	330.75	335.00	315.63	319.38	21992
2002-03-11	317.50	336.25	306.88	325.13	25056
2002-03-12	321.88	331.88	320.63	326.13	18448
2002-03-13	329.25	333.13	321.25	326.38	14616
2002-03-14	326.38	326.88	307.50	312.50	13624
2002-03-15	310.63	311.25	291.25	309.38	29680
2002-03-18	315.00	318.63	296.88	303.25	27488
2002-03-19	303.38	316.88	295.13	315.38	18856
2002-03-20	321.63	324.38	304.75	305.00	18200
2002-03-21	306.88	311.88	293.38	307.75	16008
2002-03-22	310.88	317.38	303.13	312.63	20368
2002-03-25	321.88	323.63	303.88	308.63	26744
2002-03-26	311.25	339.38	311.25	337.88	54328
2002-03-27	337.50	346.88	329.38	338.25	37568
2002-03-28	341.38	346.25	325.00	332.38	22816
2002-04-01	335.00	335.63	323.75	325.00	22672
2002-04-02	325.13	325.13	313.13	322.50	22264
2002-04-03	322.50	327.75	316.88	320.88	15224
2002-04-04	322.50	330.25	321.38	328.25	13576
2002-04-05	330.00	339.00	330.00	335.75	11984
2002-04-08	332.63	372.38	330.38	371.25	45536
2002-04-09	376.75	381.75	361.25	371.13	44744
2002-04-10	363.75	371.00	343.88	345.00	30320
2002-04-11	350.00	362.25	347.00	355.63	31704
2002-04-12	360.00	364.38	348.75	358.75	45160
2002-04-15	360.00	371.88	353.25	361.75	22144
2002-04-16	351.88	364.00	338.75	360.00	22696
2002-04-17	360.13	374.75	353.75	368.75	26400
2002-04-18	368.88	369.63	361.63	366.88	11920
2002-04-19	369.88	376.88	366.88	374.50	20416
2002-04-22	375.25	393.75	375.25	389.13	30056
2002-04-23	392.50	405.00	388.75	398.88	39568
2002-04-24	403.75	403.75	383.75	386.63	28536
2002-04-25	386.75	386.75	375.63	381.25	15696
2002-04-26	381.38	382.50	368.13	371.25	16112
2002-04-29	370.00	387.25	369.00	383.13	19856
2002-04-30	384.38	393.75	376.25	380.50	16096
2002-05-01	383.63	396.25	373.75	395.13	23712
2002-05-02	395.13	405.63	383.75	402.50	29104
2002-05-03	408.75	408.75	399.50	400.63	20376
2002-05-06	405.63	409.25	384.38	386.25	23840
2002-05-07	389.38	404.63	389.38	404.63	16688
2002-05-08	410.00	411.25	385.63	398.13	20936
2002-05-09	399.38	406.13	388.63	402.50	13896
2002-05-10	407.50	407.50	358.75	360.63	38712
2002-05-13	360.63	360.63	337.50	354.38	52896
2002-05-14	354.38	373.00	346.38	365.63	25672
2002-05-15	366.88	369.63	361.63	363.50	16760
2002-05-16	360.00	360.13	309.50	312.75	73520
2002-05-17	312.75	343.75	306.25	338.00	76632
2002-05-20	348.00	363.75	343.88	358.75	59872
2002-05-21	356.25	356.38	331.38	340.00	35344
2002-05-22	335.00	351.13	331.88	342.75	25544
2002-05-23	343.13	355.00	332.63	352.00	25856
2002-05-24	355.13	360.38	347.00	354.00	21344
2002-05-28	359.38	364.38	341.38	343.75	33776
2002-05-29	363.75	372.50	353.88	368.13	69928
2002-05-30	370.63	387.50	366.88	382.25	74504
2002-05-31	387.50	399.88	384.38	399.88	62848
2002-06-03	395.00	398.75	364.13	375.00	66984
2002-06-04	375.00	376.25	350.25	358.13	42648
2002-06-05	364.38	389.38	364.38	387.63	36728
2002-06-06	396.88	418.88	396.25	414.63	73688
2002-06-07	412.50	434.25	397.50	434.13	53272
2002-06-10	437.38	439.75	411.25	412.50	58712
2002-06-11	412.50	427.50	406.38	408.38	24240
2002-06-12	408.00	425.00	404.38	423.13	29104
2002-06-13	423.25	424.75	392.63	396.75	28296
2002-06-14	389.38	410.00	384.38	407.50	33440
2002-06-17	415.00	433.75	414.38	427.50	41744
2002-06-18	436.25	446.88	434.00	441.00	57504
2002-06-19	430.00	462.38	430.00	461.25	62568
2002-06-20	467.38	484.38	457.50	463.25	64736
2002-06-21	475.75	476.88	437.50	453.13	53992
2002-06-24	451.88	455.13	431.25	447.63	35776
2002-06-25	456.25	463.75	437.00	440.50	34920
2002-06-26	425.00	457.50	423.13	456.88	45360
2002-06-27	472.50	472.50	444.38	448.50	33736
2002-06-28	455.00	463.13	447.75	448.50	40720
2002-07-01	458.50	471.88	452.00	471.38	41392
2002-07-02	473.88	473.88	426.88	438.88	49176
2002-07-03	428.13	440.63	403.88	426.75	55928
2002-07-05	426.88	443.75	426.75	437.50	29968
2002-07-08	437.50	448.13	431.50	434.38	36120
2002-07-09	434.38	435.00	417.75	418.75	31288
2002-07-10	422.00	426.88	412.63	416.13	28504
2002-07-11	409.38	414.38	371.25	400.38	62424
2002-07-12	399.88	411.25	381.75	386.88	32352
2002-07-15	371.88	390.00	354.38	388.00	51392
2002-07-16	384.88	384.88	348.75	351.88	45376
2002-07-17	355.00	374.63	325.63	345.50	67832
2002-07-18	345.50	366.88	341.25	350.25	45952
2002-07-19	345.88	353.38	323.88	325.63	37288
2002-07-22	310.00	335.00	303.88	313.88	44840
2002-07-23	320.00	330.25	312.63	323.00	30400
2002-07-24	319.88	343.75	308.00	342.50	41240
2002-07-25	345.63	368.75	322.13	333.88	52952
2002-07-26	337.00	348.75	333.75	346.88	19232
2002-07-29	356.25	384.38	354.75	381.13	32736
2002-07-30	381.25	387.75	363.13	372.63	42056
2002-07-31	372.38	381.38	354.38	356.75	27960
2002-08-01	356.88	364.38	334.63	339.13	41112
2002-08-02	329.38	331.88	308.75	314.75	28904
2002-08-05	321.88	332.88	311.00	315.50	53136
2002-08-06	331.25	346.88	330.00	341.88	37888
2002-08-07	351.88	359.25	328.75	343.75	40616
2002-08-08	334.38	356.63	326.38	350.00	29704
2002-08-09	346.88	363.50	343.13	355.13	19880
2002-08-12	355.13	355.13	343.75	349.75	13120
2002-08-13	348.13	358.13	343.13	343.13	10064
2002-08-14	343.50	356.88	334.13	356.00	17760
2002-08-15	356.88	374.63	351.50	374.38	30536
2002-08-16	373.13	376.00	363.13	365.75	26504
2002-08-19	373.75	385.88	370.25	385.88	37688
2002-08-20	385.88	386.00	372.50	377.63	15680
2002-08-21	379.50	386.38	363.13	373.63	29648
2002-08-22	374.38	387.25	368.13	385.38	19152
2002-08-23	388.50	396.25	385.13	389.00	24720
2002-08-26	400.00	406.13	389.38	405.63	38376
2002-08-27	411.25	418.25	393.75	407.50	41648
2002-08-28	405.63	411.75	385.13	387.63	30464
2002-08-29	378.13	390.00	376.00	381.63	27264
2002-08-30	383.75	400.63	383.13	389.00	26248
2002-09-03	389.13	391.88	368.75	374.25	40656
2002-09-04	401.25	423.75	387.50	421.50	135416
2002-09-05	428.13	452.88	425.13	443.13	123352
2002-09-06	461.25	464.88	447.75	462.00	79992
2002-09-09	470.00	490.00	461.25	488.13	132928
2002-09-10	488.13	490.50	475.00	488.13	123112
2002-09-11	495.63	497.50	482.00	484.88	71136
2002-09-12	484.88	487.50	470.63	472.75	86328
2002-09-13	468.25	490.00	466.88	489.38	66704
2002-09-16	494.88	502.50	488.88	496.13	77256
2002-09-17	500.00	507.00	493.75	500.00	103688
2002-09-18	500.00	502.50	485.00	488.13	97688
2002-09-19	488.13	488.13	426.50	436.25	214008
2002-09-20	433.75	446.75	430.25	433.13	49832
2002-09-23	427.50	445.00	427.50	434.50	45536
2002-09-24	434.63	434.63	410.00	413.13	56888
2002-09-25	415.00	431.63	401.88	420.75	73392
2002-09-26	423.50	446.25	421.38	433.88	62864
2002-09-27	434.00	448.25	422.13	426.38	48392
2002-09-30	426.50	431.25	406.63	422.50	42104
2002-10-01	431.88	451.00	408.13	446.25	51568
2002-10-02	443.13	468.63	435.50	449.75	68480
2002-10-03	449.75	465.00	423.63	427.63	91144
2002-10-04	429.38	434.38	401.63	413.00	63296
2002-10-07	405.38	415.00	393.25	394.13	65896
2002-10-08	396.25	414.63	392.50	401.25	77472
2002-10-09	401.38	401.38	378.63	379.88	53288
2002-10-10	381.25	403.50	363.88	394.38	69544
2002-10-11	406.88	421.50	405.63	411.25	55912
2002-10-14	410.13	416.25	406.25	408.50	20704
2002-10-15	439.38	439.38	421.25	437.00	57568
2002-10-16	437.00	437.00	423.13	430.63	37232
2002-10-17	467.50	470.00	453.88	466.88	74760
2002-10-18	466.88	467.88	453.88	458.25	41640
2002-10-21	456.88	492.50	452.50	492.50	72208
2002-10-22	488.13	491.25	469.63	478.13	67880
2002-10-23	478.13	481.88	472.50	481.75	34648
2002-10-24	483.75	488.75	473.50	475.00	62416
2002-10-25	472.50	480.63	447.63	468.50	69648
2002-10-28	474.25	474.25	449.13	453.50	37128
2002-10-29	450.63	468.75	441.88	465.63	42432
2002-10-30	464.38	470.63	457.50	465.38	53016
2002-10-31	467.50	481.25	463.25	472.75	39400
2002-11-01	479.00	479.75	465.88	478.50	36656
2002-11-04	486.88	502.38	482.38	485.00	67296
2002-11-05	485.13	485.63	471.75	474.13	42936
2002-11-06	481.25	486.13	470.00	481.25	64512
2002-11-07	481.38	481.38	423.75	423.75	133128
2002-11-08	423.75	426.75	407.50	408.75	72032
2002-11-11	408.88	416.25	395.63	400.63	52544
2002-11-12	403.75	406.13	390.75	393.13	49976
2002-11-13	391.50	406.13	387.50	397.50	50096
2002-11-14	406.25	423.25	402.88	423.25	34824
2002-11-15	423.25	429.50	420.75	425.00	27832
2002-11-18	425.00	429.00	403.75	408.13	36760
2002-11-19	408.13	409.38	394.38	396.25	40776
2002-11-20	397.50	408.13	393.75	404.38	82312
2002-11-21	407.50	425.88	407.50	421.25	46464
2002-11-22	421.25	425.00	412.63	415.63	30960
2002-11-25	411.25	428.75	410.13	419.88	40840
2002-11-26	418.75	424.25	404.00	406.25	35088
2002-11-27	411.25	425.00	409.13	424.63	22016
2002-11-29	425.63	427.25	416.63	417.50	6032
2002-12-02	413.75	423.75	408.75	412.25	26888
2002-12-03	407.50	409.25	388.13	392.50	56136
2002-12-04	392.50	405.63	387.50	397.63	63616
2002-12-05	398.63	402.00	393.75	397.50	22632
2002-12-06	389.38	411.13	388.75	408.75	41704
2002-12-09	425.00	433.75	409.00	409.75	131832
2002-12-10	412.88	414.38	383.63	388.75	108232
2002-12-11	388.75	390.63	374.50	382.50	69128
2002-12-12	384.38	400.00	381.38	396.75	45472
2002-12-13	393.75	403.13	388.50	398.50	52848
2002-12-16	401.13	415.25	401.13	415.00	40248
2002-12-17	415.13	423.63	412.38	418.38	34760
2002-12-18	418.38	426.13	406.25	422.50	58296
2002-12-19	422.25	429.88	418.38	425.63	23832
2002-12-20	427.50	427.50	418.75	421.25	44168
2002-12-23	419.38	428.38	415.75	424.38	26096
2002-12-24	425.63	425.63	417.25	422.13	7584
2002-12-26	421.88	424.88	419.38	419.38	8600
2002-12-27	416.25	421.00	408.88	410.00	27192
2002-12-30	407.75	407.75	387.75	397.25	35088
2002-12-31	384.75	399.38	384.75	396.25	35424
2003-01-02	396.25	426.75	391.25	422.25	47552
2003-01-03	422.25	423.63	407.50	410.75	29160
2003-01-06	405.00	411.88	403.88	405.00	39464
2003-01-07	403.13	415.00	403.13	413.25	23504
2003-01-08	413.25	421.88	413.25	416.25	23120
2003-01-09	416.50	424.88	416.50	418.00	25496
2003-01-10	417.13	421.25	407.50	418.25	29584
2003-01-13	419.38	423.75	415.13	419.25	27896
2003-01-14	419.38	419.38	411.25	413.13	13960
2003-01-15	412.50	415.00	408.50	410.00	14280
2003-01-16	411.25	430.13	410.63	428.75	38352
2003-01-17	426.25	426.88	416.13	416.13	19024
2003-01-21	421.00	425.63	411.50	412.75	22136
2003-01-22	412.63	416.75	408.25	408.38	34440
2003-01-23	410.25	415.63	394.00	398.75	95824
2003-01-24	398.75	400.75	392.50	400.63	52488
2003-01-27	393.75	395.63	375.00	379.88	58384
2003-01-28	383.75	385.63	376.25	384.25	25872
2003-01-29	381.13	386.75	375.25	386.38	29496
2003-01-30	386.88	387.38	370.63	372.75	29952
2003-01-31	372.88	372.88	351.88	364.13	118984
2003-02-03	365.00	377.38	365.00	370.63	43912
2003-02-04	370.63	370.63	363.63	368.63	33256
2003-02-05	379.75	387.50	376.25	380.38	43680
2003-02-06	380.63	384.25	365.00	368.13	35888
2003-02-07	370.75	374.50	359.00	359.00	36824
2003-02-10	358.75	376.00	358.75	373.75	49280
2003-02-11	376.88	383.13	372.50	377.50	24872
2003-02-12	377.63	381.13	374.75	376.38	25848
2003-02-13	376.38	376.38	363.38	365.75	39784
2003-02-14	366.13	384.00	365.00	383.25	33904
2003-02-18	386.38	403.38	386.38	403.13	40688
2003-02-19	403.13	405.63	396.38	398.00	35096
2003-02-20	398.63	399.88	390.63	393.88	17328
2003-02-21	395.38	405.25	394.38	404.25	17856
2003-02-24	404.38	406.25	394.00	395.63	28032
2003-02-25	395.63	412.25	394.38	411.63	61208
2003-02-26	418.75	424.13	412.50	412.63	61544
2003-02-27	413.63	418.75	401.25	409.50	58416
2003-02-28	410.00	415.50	403.13	410.38	30760
2003-03-03	413.63	424.00	412.50	414.38	31112
2003-03-04	405.50	405.63	391.25	392.75	66744
2003-03-05	392.88	396.50	381.25	383.13	65648
2003-03-06	381.13	389.50	380.00	387.50	43272
2003-03-07	384.38	402.88	381.25	394.88	40352
2003-03-10	395.00	395.00	386.63	387.13	30072
2003-03-11	387.50	397.50	387.50	390.00	38968
2003-03-12	386.88	394.63	386.88	393.00	22672
2003-03-13	398.75	410.13	395.00	409.75	37448
2003-03-14	415.50	416.25	406.38	408.13	27976
2003-03-17	408.13	423.63	404.00	423.38	34976
2003-03-18	421.88	421.88	411.00	421.38	33016
2003-03-19	421.38	430.75	421.25	430.38	26240
2003-03-20	428.13	442.50	421.25	434.13	37424
2003-03-21	436.00	454.25	433.75	453.13	57888
2003-03-24	444.38	444.38	433.13	441.88	46432
2003-03-25	436.00	452.38	433.13	445.88	51176
2003-03-26	445.88	446.25	435.63	439.38	30176
2003-03-27	439.38	445.63	430.63	437.50	38048
2003-03-28	436.25	443.25	434.38	440.63	28224
2003-03-31	437.50	440.75	427.50	431.88	23760
2003-04-01	439.38	445.38	428.13	444.75	26840
2003-04-02	450.63	468.00	450.63	461.25	37368
2003-04-03	465.63	469.63	460.00	466.00	31880
2003-04-04	466.00	466.00	451.75	456.88	27288
2003-04-07	473.13	474.75	466.25	468.38	35944
2003-04-08	467.50	472.50	462.50	468.75	28320
2003-04-09	468.75	479.38	467.50	471.25	35440
2003-04-10	468.75	474.00	465.38	474.00	23544
2003-04-11	475.38	476.25	459.00	460.75	38912
2003-04-14	461.25	474.25	458.88	473.25	29936
2003-04-15	472.50	481.25	470.25	478.88	30832
2003-04-16	480.00	486.25	473.00	473.00	32872
2003-04-17	476.13	486.63	473.63	485.00	16920
2003-04-21	487.13	490.63	480.75	484.38	41912
2003-04-22	482.50	499.88	481.25	498.63	57416
2003-04-23	497.50	510.00	494.25	502.50	63872
2003-04-24	500.00	502.38	493.50	500.13	36944
2003-04-25	500.13	500.13	481.25	483.88	28352
2003-04-28	484.00	496.88	483.50	493.38	31976
2003-04-29	495.00	503.50	489.00	492.75	29632
2003-04-30	492.88	504.38	488.75	497.50	23168
2003-05-01	498.75	498.75	486.50	490.25	23088
2003-05-02	490.63	502.38	487.25	498.88	26232
2003-05-05	500.00	506.88	498.50	500.88	33248
2003-05-06	500.88	503.50	487.38	490.13	56248
2003-05-07	490.13	524.50	482.13	522.13	91776
2003-05-08	524.38	534.38	517.50	520.38	75504
2003-05-09	525.38	543.75	522.00	541.38	62352
2003-05-12	544.50	583.13	543.13	572.88	115872
2003-05-13	571.88	593.50	568.13	584.13	89280
2003-05-14	578.75	578.88	563.13	573.13	100608
2003-05-15	573.88	576.25	565.75	575.88	55232
2003-05-16	575.88	576.00	551.25	564.25	63848
2003-05-19	555.00	558.75	542.38	543.13	46064
2003-05-20	545.00	563.75	545.00	563.13	46488
2003-05-21	565.13	570.00	555.13	564.13	37120
2003-05-22	567.25	599.63	566.25	598.88	64488
2003-05-23	598.88	630.63	598.88	619.38	89768
2003-05-27	619.38	633.13	613.38	629.00	82456
2003-05-28	637.50	655.63	634.38	653.88	86632
2003-05-29	706.25	722.13	682.00	693.13	278544
2003-05-30	693.25	724.38	690.00	724.38	116000
2003-06-02	732.50	748.13	717.50	722.63	125904
2003-06-03	725.00	738.13	720.00	725.63	66728
2003-06-04	737.25	755.63	733.88	752.38	91320
2003-06-05	750.00	799.88	740.63	798.75	109368
2003-06-06	810.75	826.25	756.38	765.50	154440
2003-06-09	765.50	765.50	727.13	731.63	129280
2003-06-10	737.50	775.00	737.50	772.38	88944
2003-06-11	781.25	818.63	778.75	817.25	134904
2003-06-12	793.75	839.00	793.75	832.63	173120
2003-06-13	832.75	850.25	821.88	829.38	84680
2003-06-16	831.25	865.00	829.50	864.63	81616
2003-06-17	881.25	881.25	850.38	859.00	82712
2003-06-18	859.00	859.00	822.50	831.38	85040
2003-06-19	831.38	843.63	806.25	816.25	91520
2003-06-20	816.25	818.75	772.13	776.50	126672
2003-06-23	775.00	802.13	765.63	787.50	111456
2003-06-24	787.50	808.88	783.13	801.00	107352
2003-06-25	800.00	806.25	773.63	775.13	98168
2003-06-26	783.75	792.50	766.75	787.00	97560
2003-06-27	787.00	799.38	769.00	771.13	49696
2003-06-30	775.00	778.75	734.50	736.88	125888
2003-07-01	731.25	746.13	709.63	745.88	122352
2003-07-02	749.00	770.13	730.00	770.13	93040
2003-07-03	761.25	767.00	752.13	759.50	42888
2003-07-07	764.50	777.38	756.25	776.25	75064
2003-07-08	776.13	791.88	768.13	778.88	78784
2003-07-09	778.88	778.88	763.13	771.75	48608
2003-07-10	761.25	763.88	737.63	740.25	53768
2003-07-11	742.38	747.50	728.13	729.75	46304
2003-07-14	740.75	755.63	735.63	743.75	42336
2003-07-15	754.38	754.38	701.75	704.88	93760
2003-07-16	704.50	712.50	669.00	678.13	178440
2003-07-17	678.13	688.25	663.00	671.88	73280
2003-07-18	679.38	679.38	650.38	658.13	67816
2003-07-21	645.25	667.88	632.50	632.75	73392
2003-07-22	641.25	656.13	626.88	651.25	78888
2003-07-23	658.13	664.38	640.38	644.88	47936
2003-07-24	646.88	664.63	645.88	647.63	52936
2003-07-25	647.50	658.75	633.00	647.88	45424
2003-07-28	644.75	647.88	630.63	634.50	47256
2003-07-29	634.63	653.13	626.25	637.50	36920
2003-07-30	637.50	643.75	631.25	639.13	39936
2003-07-31	639.88	643.13	616.38	616.88	50976
2003-08-01	617.50	626.38	593.88	599.00	74384
2003-08-04	590.00	613.50	589.38	609.25	67016
2003-08-05	615.50	626.25	602.50	605.00	74440
2003-08-06	618.75	644.63	612.50	638.50	77288
2003-08-07	642.50	650.00	636.25	643.75	85952
2003-08-08	653.75	660.00	651.88	657.50	48136
2003-08-11	656.25	662.38	643.75	659.13	68344
2003-08-12	661.13	674.13	647.75	672.75	52496
2003-08-13	672.75	672.75	637.50	638.50	70864
2003-08-14	646.25	657.75	641.25	656.25	129936
2003-08-15	656.25	678.13	651.25	666.88	63488
2003-08-18	673.13	685.63	666.00	684.38	236904
2003-08-19	694.38	737.00	691.88	737.00	133392
2003-08-20	737.50	737.50	713.13	728.25	99352
2003-08-21	736.13	754.25	729.38	753.38	92200
2003-08-22	753.38	760.63	739.63	744.25	54912
2003-08-25	744.25	760.25	738.63	749.50	55056
2003-08-26	751.88	753.75	726.25	749.38	78024
2003-08-27	746.88	756.00	738.88	750.88	56752
2003-08-28	752.38	775.75	752.38	774.38	56152
2003-08-29	776.88	778.63	762.63	770.88	33200
2003-09-02	771.00	787.88	766.25	787.13	50832
2003-09-03	791.88	818.75	787.00	815.63	77552
2003-09-04	828.88	843.75	812.50	826.38	112184
2003-09-05	826.38	827.50	802.00	805.63	55624
2003-09-08	808.75	812.38	800.00	810.63	54176
2003-09-09	810.50	810.50	785.25	791.50	64008
2003-09-10	783.13	783.25	751.25	756.13	83776
2003-09-11	759.25	772.38	755.63	762.00	43648
2003-09-12	762.50	792.50	757.50	785.00	55976
2003-09-15	787.50	808.13	787.50	803.75	44328
2003-09-16	803.75	830.63	801.25	825.00	62224
2003-09-17	825.00	828.25	803.75	816.13	73192
2003-09-18	813.63	820.88	806.38	818.75	42912
2003-09-19	823.75	823.75	806.88	812.63	30048
2003-09-22	809.00	809.13	793.75	795.88	43952
2003-09-23	800.00	804.00	789.63	799.25	23704
2003-09-24	815.25	827.75	805.00	807.00	53576
2003-09-25	810.13	818.75	798.75	799.63	56112
2003-09-26	801.25	810.75	787.75	792.38	45296
2003-09-29	789.38	804.88	786.38	802.63	42224
2003-09-30	796.38	816.38	791.13	804.63	61648
2003-10-01	807.75	868.75	798.75	864.38	119600
2003-10-02	861.25	880.00	855.00	880.00	91744
2003-10-03	880.00	900.00	848.13	879.88	139976
2003-10-06	880.63	925.00	878.00	918.75	81096
2003-10-07	915.63	927.50	905.63	922.63	53192
2003-10-08	924.88	955.00	918.75	948.25	104344
2003-10-09	948.25	958.75	935.88	954.50	58920
2003-10-10	954.63	971.25	950.00	965.38	59664
2003-10-13	971.88	992.63	971.88	991.38	45016
2003-10-14	988.13	996.25	980.13	993.13	47144
2003-10-15	993.25	993.25	952.88	958.13	83952
2003-10-16	946.88	972.50	946.88	958.88	62416
2003-10-17	960.13	962.50	934.38	940.75	61824
2003-10-20	937.63	958.75	937.50	951.00	44488
2003-10-21	957.50	965.00	938.88	960.88	54696
2003-10-22	960.88	966.13	925.13	946.38	51136
2003-10-23	934.25	991.75	934.25	985.75	84016
2003-10-24	975.00	979.25	952.25	962.38	51888
2003-10-27	962.50	998.88	962.50	988.75	60696
2003-10-28	992.50	1015.13	988.13	1011.25	73192
2003-10-29	1011.25	1035.75	1006.88	1032.13	67848
2003-10-30	1032.25	1033.50	1012.50	1015.50	50680
2003-10-31	1012.50	1022.25	1009.38	1016.00	33064
2003-11-03	1028.50	1037.88	1021.88	1035.13	45800
2003-11-04	1035.13	1049.38	1028.38	1035.63	31416
2003-11-05	1035.63	1081.88	1035.63	1079.75	81456
2003-11-06	1079.75	1091.13	1069.38	1085.13	66576
2003-11-07	1068.88	1072.50	1022.50	1032.75	109552
2003-11-10	1032.88	1032.88	990.00	998.13	81056
2003-11-11	998.13	1035.50	975.00	1022.75	62720
2003-11-12	1022.75	1056.88	1022.50	1052.50	52048
2003-11-13	1052.50	1068.50	1044.50	1063.88	43048
2003-11-14	1063.88	1068.63	1034.50	1039.75	45104
2003-11-17	1031.00	1037.50	1013.00	1036.63	34952
2003-11-18	1046.63	1067.38	1041.88	1044.25	60616
2003-11-19	1054.00	1063.75	1028.75	1037.38	59088
2003-11-20	1031.13	1067.50	1030.00	1056.38	51016
2003-11-21	1059.50	1087.50	1056.50	1081.25	60600
2003-11-24	1100.00	1137.25	1097.63	1136.25	71232
2003-11-25	1136.38	1152.38	1113.75	1139.50	66520
2003-11-26	1142.63	1145.75	1120.00	1133.25	42272
2003-11-28	1133.25	1155.00	1128.75	1153.13	21496
2003-12-01	1166.75	1197.63	1161.50	1195.00	75160
2003-12-02	1195.00	1197.38	1185.13	1194.38	55584
2003-12-03	1194.38	1194.75	1168.63	1173.00	54520
2003-12-04	1174.75	1202.50	1163.75	1186.38	67352
2003-12-05	1186.38	1199.38	1177.00	1189.50	39024
2003-12-08	1189.50	1212.13	1175.00	1207.63	77552
2003-12-09	1204.88	1206.25	1112.50	1112.50	173104
2003-12-10	1100.00	1100.00	1034.38	1041.88	160312
2003-12-11	1050.00	1091.13	1050.00	1083.25	115136
2003-12-12	1095.00	1114.88	1083.13	1104.25	71032
2003-12-15	1118.13	1118.13	1056.50	1058.75	91328
2003-12-16	1070.25	1096.38	1032.63	1093.63	125608
2003-12-17	1093.63	1106.88	1073.00	1103.25	75344
2003-12-18	1106.25	1116.13	1096.25	1105.00	65608
2003-12-19	1104.38	1112.38	1090.00	1103.13	48248
2003-12-22	1100.13	1113.75	1098.75	1112.38	51456
2003-12-23	1112.50	1127.13	1107.25	1123.75	38664
2003-12-24	1121.25	1121.38	1090.63	1111.00	33080
2003-12-26	1111.00	1127.88	1109.88	1111.50	25928
2003-12-29	1119.75	1130.88	1112.75	1125.00	29704
2003-12-30	1125.00	1125.00	1092.38	1102.50	51072
2003-12-31	1102.50	1103.13	1070.25	1088.25	56176
2004-01-02	1088.38	1090.00	1029.38	1036.25	97464
2004-01-05	1036.38	1040.00	959.50	998.13	214840
2004-01-06	1000.13	1033.50	1000.00	1019.50	99528
2004-01-07	1019.50	1021.38	987.50	1003.75	76824
2004-01-08	993.75	993.75	933.13	955.00	141960
2004-01-09	967.50	990.88	961.88	972.50	86120
2004-01-12	974.88	978.63	942.63	950.25	64752
2004-01-13	950.38	958.88	905.88	923.25	137704
2004-01-14	932.38	939.38	907.50	932.13	116824
2004-01-15	936.25	943.75	916.00	936.13	67384
2004-01-16	941.25	943.13	930.38	935.88	53152
2004-01-20	935.88	935.88	900.13	912.63	94376
2004-01-21	946.88	989.88	939.50	985.63	163440
2004-01-22	1006.25	1008.63	966.88	980.63	87104
2004-01-23	983.13	1004.38	973.13	983.38	89896
2004-01-26	989.38	996.25	973.88	982.50	59032
2004-01-27	984.25	1002.63	977.13	980.00	41192
2004-01-28	983.13	984.38	913.00	914.88	120752
2004-01-29	914.88	930.00	884.75	917.88	106248
2004-01-30	918.13	935.88	907.38	922.25	49552
2004-02-02	921.00	927.88	896.50	911.38	67368
2004-02-03	911.38	932.75	907.00	927.38	64816
2004-02-04	920.00	923.63	896.88	902.13	77256
2004-02-05	899.75	918.50	888.38	906.25	63744
2004-02-06	920.00	946.88	917.63	942.25	68776
2004-02-09	942.88	963.50	937.50	940.75	49232
2004-02-10	940.88	946.13	931.25	936.63	32656
2004-02-11	933.25	979.75	928.00	973.50	82056
2004-02-12	971.88	986.88	963.88	967.13	48168
2004-02-13	975.00	982.50	959.00	959.50	37936
2004-02-17	967.50	987.00	966.50	976.13	45024
2004-02-18	963.75	973.63	955.25	964.75	51072
2004-02-19	975.00	978.13	952.50	952.50	35528
2004-02-20	953.75	955.63	933.50	937.38	69368
2004-02-23	937.75	941.25	917.50	921.50	54048
2004-02-24	921.50	941.38	921.50	932.38	41528
2004-02-25	932.50	938.75	913.50	930.75	54400
2004-02-26	930.75	982.88	915.63	980.25	81272
2004-02-27	980.75	1015.00	979.38	1008.63	72552
2004-03-01	1033.13	1049.88	1030.13	1046.88	99512
2004-03-02	1046.88	1084.13	1033.88	1055.38	153288
2004-03-03	1055.38	1062.00	1040.63	1058.75	58512
2004-03-04	1059.50	1095.88	1053.88	1086.38	70016
2004-03-05	1100.00	1131.13	1098.88	1125.00	117920
2004-03-08	1125.25	1157.50	1119.50	1129.13	115480
2004-03-09	1127.25	1132.50	1108.38	1113.63	70616
2004-03-10	1116.25	1134.63	1077.75	1087.50	65096
2004-03-11	1087.50	1110.38	1083.75	1094.50	58976
2004-03-12	1100.00	1112.25	1073.38	1106.25	58624
2004-03-15	1106.25	1125.00	1091.00	1096.25	61792
2004-03-16	1096.25	1106.25	1076.38	1094.38	61280
2004-03-17	1137.38	1137.38	1069.88	1078.63	64496
2004-03-18	1077.50	1090.00	1070.00	1081.38	58968
2004-03-19	1081.38	1087.63	1069.88	1074.25	38440
2004-03-22	1073.75	1076.25	1047.75	1067.63	67376
2004-03-23	1065.63	1077.75	1053.13	1062.75	56080
2004-03-24	1062.88	1090.63	1061.88	1072.13	61400
2004-03-25	1081.25	1102.63	1069.63	1082.38	70760
2004-03-26	1085.00	1088.13	1069.38	1082.00	36088
2004-03-29	1082.00	1100.50	1063.50	1080.50	38652
2004-03-30	1080.50	1101.25	1077.25	1094.00	42628
2004-03-31	1097.75	1110.00	1074.00	1078.75	29260
2004-04-01	1082.50	1093.00	1059.00	1068.50	43024
2004-04-02	1038.00	1038.00	998.25	1000.00	80612
2004-04-05	1006.25	1020.00	973.25	997.75	77240
2004-04-06	1001.25	1015.50	995.50	998.50	30668
2004-04-07	1001.00	1008.75	984.00	996.25	23816
2004-04-08	1000.25	1007.25	973.00	976.50	30208
2004-04-12	977.50	985.75	962.75	967.75	31492
2004-04-13	967.00	976.75	947.50	966.00	49880
2004-04-14	955.00	981.25	941.75	975.75	64608
2004-04-15	988.75	990.00	960.00	971.00	31692
2004-04-16	997.50	997.50	972.50	981.25	34192
2004-04-19	981.25	981.25	942.50	944.50	41928
2004-04-20	948.75	948.75	920.00	923.75	30804
2004-04-21	923.75	943.75	915.00	935.00	34700
2004-04-22	955.00	992.50	953.75	974.50	39628
2004-04-23	970.00	971.25	946.25	957.00	21576
2004-04-26	958.50	982.00	949.75	953.00	22704
2004-04-27	975.00	987.50	964.25	967.50	31436
2004-04-28	964.25	967.00	930.50	935.75	26152
2004-04-29	935.75	950.00	876.50	899.25	53292
2004-04-30	901.25	911.25	891.50	899.25	31112
2004-05-03	899.25	915.00	883.00	906.00	26116
2004-05-04	905.00	915.00	888.00	897.00	33480
2004-05-05	904.50	925.00	900.00	921.00	27492
2004-05-06	903.75	915.75	882.25	886.00	36072
2004-05-07	855.00	863.75	802.50	803.50	82080
2004-05-10	797.50	815.25	782.75	798.75	54004
2004-05-11	805.00	815.50	790.50	806.00	35540
2004-05-12	801.50	805.50	769.25	803.25	52864
2004-05-13	803.25	825.00	788.75	814.50	36768
2004-05-14	835.00	839.50	817.50	827.50	34712
2004-05-17	827.50	831.75	809.25	814.75	28436
2004-05-18	815.00	823.75	800.75	823.50	24236
2004-05-19	837.50	837.50	805.00	808.00	44600
2004-05-20	812.50	814.25	792.00	805.50	33480
2004-05-21	805.50	831.25	803.75	820.50	34016
2004-05-24	836.25	853.50	822.75	850.00	30740
2004-05-25	844.00	907.00	835.25	905.00	62828
2004-05-26	901.25	915.00	871.25	874.75	75904
2004-05-27	876.25	895.00	871.50	881.00	39996
2004-05-28	885.00	890.50	875.25	882.50	17096
2004-06-01	882.50	903.25	861.75	876.75	44128
2004-06-02	880.00	894.25	872.50	892.25	36644
2004-06-03	886.00	894.25	868.50	873.00	40276
2004-06-04	885.00	885.00	859.00	875.00	27772
2004-06-07	881.50	919.75	871.75	917.25	29740
2004-06-08	897.50	898.75	874.50	891.75	53536
2004-06-09	887.50	894.00	866.25	870.25	55232
2004-06-10	870.00	880.25	856.25	865.25	28436
2004-06-14	853.75	865.25	835.25	835.25	43156
2004-06-15	856.00	863.00	845.75	851.25	27652
2004-06-16	855.75	879.50	832.25	839.50	45432
2004-06-17	847.50	865.00	832.25	846.75	48420
2004-06-18	840.75	858.00	840.00	846.00	26604
2004-06-21	845.50	856.00	836.00	839.75	20588
2004-06-22	842.50	851.25	834.00	845.25	18580
2004-06-23	843.75	871.75	843.75	868.00	35140
2004-06-24	870.25	931.25	870.25	895.00	66856
2004-06-25	898.75	908.25	880.00	891.25	25292
2004-06-28	891.50	897.50	857.50	858.75	27912
2004-06-29	850.00	866.25	840.00	851.75	28148
2004-06-30	850.75	870.00	845.00	867.75	39824
2004-07-01	870.00	875.00	852.50	859.00	22352
2004-07-02	875.25	889.75	871.75	875.25	20340
2004-07-06	873.50	876.25	829.25	836.00	36656
2004-07-07	837.50	866.25	827.25	829.25	29176
2004-07-08	817.50	817.75	765.00	765.50	80536
2004-07-09	780.00	780.00	758.75	765.25	33568
2004-07-12	765.25	770.75	753.00	765.50	21400
2004-07-13	771.25	790.00	764.00	783.50	27776
2004-07-14	776.50	790.00	762.50	766.25	27720
2004-07-15	769.00	774.50	761.25	761.25	18896
2004-07-16	771.50	783.00	767.50	772.75	18952
2004-07-19	772.75	776.25	757.50	763.00	29128
2004-07-20	763.25	763.25	725.50	751.50	41064
2004-07-21	751.50	762.50	733.25	733.25	24648
2004-07-22	736.75	753.00	733.75	748.00	26380
2004-07-23	748.00	759.75	740.00	743.00	22356
2004-07-26	743.00	749.75	730.00	739.75	29564
2004-07-27	743.75	755.75	725.25	745.00	29968
2004-07-28	745.25	762.50	739.25	757.50	24024
2004-07-29	763.75	777.50	748.00	775.25	23852
2004-07-30	774.50	780.50	766.25	775.75	15648
2004-08-02	777.25	795.75	775.00	794.50	25792
2004-08-03	790.00	790.50	777.75	782.00	24456
2004-08-04	775.00	797.25	770.50	787.25	25268
2004-08-05	811.25	827.50	787.25	789.50	35696
2004-08-06	807.25	815.00	791.75	800.00	28620
2004-08-09	800.75	812.50	787.50	795.00	30384
2004-08-10	800.00	813.00	797.75	811.00	27348
2004-08-11	802.50	806.50	788.50	796.50	19628
2004-08-12	792.50	796.00	774.75	780.00	23132
2004-08-13	780.00	792.50	776.50	783.75	14304
2004-08-16	781.50	805.25	781.50	804.50	19680
2004-08-17	821.25	848.00	821.25	831.25	39020
2004-08-18	829.25	848.25	824.50	842.25	22508
2004-08-19	840.00	843.25	825.00	827.75	13516
2004-08-20	827.75	843.75	825.75	843.75	12620
2004-08-23	843.75	858.50	837.50	850.75	17976
2004-08-24	850.75	860.00	840.25	852.00	26308
2004-08-25	860.00	860.50	831.00	840.50	39384
2004-08-26	843.75	853.25	837.25	849.00	17820
2004-08-27	847.50	851.25	839.75	848.75	18120
2004-08-30	847.50	855.50	839.50	840.50	18760
2004-08-31	841.25	864.00	841.25	860.50	22240
2004-09-01	856.25	880.00	856.25	874.50	17256
2004-09-02	871.00	882.75	867.25	876.25	15172
2004-09-03	873.75	884.75	866.75	880.75	13240
2004-09-07	928.75	965.00	913.00	962.50	96228
2004-09-08	962.50	973.00	952.25	952.25	41244
2004-09-09	962.75	985.50	962.75	984.50	37048
2004-09-10	984.50	986.00	961.50	963.75	30172
2004-09-13	966.25	981.50	966.25	977.75	23816
2004-09-14	978.00	999.00	965.50	990.75	27236
2004-09-15	990.75	999.50	983.00	987.00	21748
2004-09-16	992.00	1012.00	990.50	1007.50	21708
2004-09-17	1022.25	1022.25	1008.75	1013.25	27292
2004-09-20	1013.25	1013.25	983.00	984.50	36736
2004-09-21	998.75	1044.50	991.00	1040.00	51572
2004-09-22	1035.00	1054.25	1028.75	1036.50	27852
2004-09-23	1036.75	1039.00	1016.50	1027.50	22192
2004-09-24	1027.75	1028.00	1002.75	1013.75	19272
2004-09-27	1007.50	1046.25	991.75	1033.75	27140
2004-09-28	1025.00	1032.50	1006.75	1014.75	19068
2004-09-29	1010.00	1020.25	991.50	993.25	33304
2004-09-30	989.50	1008.25	981.75	1002.50	34776
2004-10-01	1003.75	1015.25	985.50	1015.25	26600
2004-10-04	1016.75	1022.50	944.00	946.75	63176
2004-10-05	921.25	955.75	909.25	941.50	66744
2004-10-06	941.50	966.00	929.75	947.25	32876
2004-10-07	943.75	943.75	900.25	903.25	44228
2004-10-08	918.75	922.75	903.75	915.25	31440
2004-10-11	921.25	926.25	901.50	904.25	19088
2004-10-12	902.50	921.75	895.50	921.25	31164
2004-10-13	902.50	916.00	884.25	890.25	36424
2004-10-14	890.25	902.00	881.75	890.75	12036
2004-10-15	891.00	900.50	882.50	888.75	19308
2004-10-18	875.75	879.75	854.50	878.50	36704
2004-10-19	878.50	892.50	863.25	867.00	19240
2004-10-20	857.50	866.25	844.50	854.75	30832
2004-10-21	865.75	872.75	849.50	867.25	35364
2004-10-22	863.00	873.50	855.00	864.25	18424
2004-10-25	858.25	907.00	858.25	898.25	35096
2004-10-26	908.50	946.00	899.75	943.50	51540
2004-10-27	943.50	949.50	912.25	943.00	32200
2004-10-28	943.00	957.50	936.25	946.25	25656
2004-10-29	946.25	952.25	925.50	938.50	14672
2004-11-01	938.75	954.50	937.50	950.00	15940
2004-11-02	950.25	976.50	943.75	966.75	26780
2004-11-03	966.75	978.00	932.50	967.25	36616
2004-11-04	937.50	977.75	931.50	975.25	38220
2004-11-05	975.00	981.75	950.00	960.00	37088
2004-11-08	960.25	981.00	955.75	978.75	21188
2004-11-09	979.00	1018.75	979.00	998.50	45700
2004-11-10	1000.00	1003.50	984.25	993.75	28484
2004-11-11	992.50	1001.75	982.25	991.25	20412
2004-11-12	993.75	1027.00	990.00	1020.25	48080
2004-11-15	1022.75	1052.00	1009.50	1038.25	44820
2004-11-16	1030.50	1031.25	1008.75	1011.50	21404
2004-11-17	1027.50	1047.25	1018.75	1038.50	26704
2004-11-18	1044.75	1055.75	1035.25	1045.00	20840
2004-11-19	1048.75	1048.75	1002.00	1012.50	27920
2004-11-22	1021.25	1025.50	1007.50	1025.00	20364
2004-11-23	1025.25	1040.50	1002.75	1028.25	26080
2004-11-24	1020.75	1053.00	1020.75	1048.75	23468
2004-11-26	1049.00	1059.50	1033.75	1048.50	8260
2004-11-29	1048.75	1048.75	1002.50	1008.00	34908
2004-11-30	1008.00	1022.00	998.50	1006.75	25088
2004-12-01	1025.00	1040.50	1021.75	1038.25	21460
2004-12-02	1031.25	1037.50	1003.75	1010.00	33264
2004-12-03	1008.75	1039.75	998.75	1030.00	47368
2004-12-06	1030.25	1049.75	1028.75	1039.75	26044
2004-12-07	1044.75	1045.50	1023.75	1031.50	26376
2004-12-08	1039.75	1043.75	995.25	997.00	58620
2004-12-09	1012.50	1056.00	1001.25	1052.50	63848
2004-12-10	1081.25	1180.00	1076.25	1158.75	131280
2004-12-13	1158.75	1171.25	1150.25	1156.75	43360
2004-12-14	1157.00	1178.00	1150.00	1173.75	40488
2004-12-15	1186.50	1221.75	1186.50	1215.00	59088
2004-12-16	1205.25	1205.25	1167.50	1196.00	54840
2004-12-17	1205.25	1206.25	1169.25	1195.00	37032
2004-12-20	1196.25	1215.00	1190.25	1193.00	30336
2004-12-21	1205.00	1209.25	1193.00	1198.75	25852
2004-12-22	1198.00	1234.75	1196.75	1226.25	28868
2004-12-23	1220.00	1228.50	1194.00	1207.75	30764
2004-12-27	1207.75	1216.25	1170.25	1182.00	26332
2004-12-28	1194.50	1224.25	1184.75	1221.50	27720
2004-12-29	1208.75	1240.00	1202.50	1218.00	19200
2004-12-30	1216.25	1235.00	1209.50	1235.00	11908
2004-12-31	1235.00	1256.00	1234.00	1238.00	18152
2005-01-03	1238.00	1240.00	1211.00	1211.25	28464
2005-01-04	1212.50	1217.50	1123.75	1146.75	75324
2005-01-05	1160.50	1183.25	1136.50	1137.75	57960
2005-01-06	1142.75	1168.75	1142.75	1161.25	39300
2005-01-07	1157.50	1175.00	1150.25	1152.25	36340
2005-01-10	1172.25	1236.00	1170.00	1219.00	58752
2005-01-11	1219.00	1230.00	1196.00	1210.50	35328
2005-01-12	1200.00	1207.50	1177.50	1202.50	43120
2005-01-13	1215.00	1278.25	1212.00	1253.50	59600
2005-01-14	1260.00	1300.00	1234.25	1288.50	51480
2005-01-18	1287.50	1304.25	1267.50	1292.00	37768
2005-01-19	1303.00	1322.50	1290.50	1305.25	52412
2005-01-20	1290.25	1301.25	1255.50	1256.75	46864
2005-01-21	1269.25	1274.25	1248.00	1250.00	33624
2005-01-24	1250.25	1266.00	1231.25	1234.50	36408
2005-01-25	1236.25	1252.75	1223.75	1242.50	28284
2005-01-26	1242.50	1280.75	1237.50	1278.50	32544
2005-01-27	1265.00	1267.75	1241.25	1245.50	38008
2005-01-28	1251.75	1290.00	1247.75	1280.00	33752
2005-01-31	1280.00	1311.25	1246.00	1306.00	49884
2005-02-01	1311.25	1352.25	1308.75	1341.50	33208
2005-02-02	1341.50	1349.50	1321.75	1345.75	31852
2005-02-03	1339.50	1375.00	1325.00	1335.50	50948
2005-02-04	1348.75	1416.00	1347.50	1412.50	45176
2005-02-07	1406.50	1432.00	1400.50	1417.75	27160
2005-02-08	1432.75	1452.50	1412.50	1450.00	41968
2005-02-09	1450.00	1458.25	1400.75	1405.50	38528
2005-02-10	1405.50	1419.00	1381.50	1412.50	42800
2005-02-11	1318.75	1356.00	1310.25	1340.00	99784
2005-02-14	1340.00	1349.25	1315.50	1326.25	37448
2005-02-15	1322.50	1326.25	1261.00	1279.50	100548
2005-02-16	1307.50	1316.00	1269.50	1316.00	91064
2005-02-17	1315.50	1336.25	1297.50	1318.25	55376
2005-02-18	1318.25	1318.50	1289.75	1309.00	39728
2005-02-22	1309.00	1313.00	1242.75	1247.50	45620
2005-02-23	1270.00	1296.00	1245.25	1278.25	62772
2005-02-24	1281.25	1349.50	1276.25	1347.00	51688
2005-02-25	1350.00	1421.25	1344.75	1419.50	68808
2005-02-28	1425.25	1427.50	1350.50	1375.00	55588
2005-03-01	1400.00	1411.00	1376.25	1402.25	42808
2005-03-02	1385.75	1408.00	1378.25	1386.75	50244
2005-03-03	1433.50	1450.25	1386.25	1414.25	107148
2005-03-04	1437.00	1480.25	1430.00	1471.75	80432
2005-03-07	1485.00	1488.75	1455.00	1477.50	38336
2005-03-08	1450.00	1451.25	1412.50	1412.75	68296
2005-03-09	1393.50	1393.50	1345.75	1360.25	76744
2005-03-10	1366.50	1384.50	1315.00	1332.50	70908
2005-03-11	1326.25	1350.00	1306.25	1330.50	76076
2005-03-14	1332.50	1337.00	1280.00	1301.50	67320
2005-03-15	1329.50	1347.50	1295.00	1306.25	65032
2005-03-16	1325.00	1333.75	1297.75	1309.75	39780
2005-03-17	1311.25	1318.50	1267.50	1280.75	49864
2005-03-18	1287.75	1310.75	1275.00	1280.50	58148
2005-03-21	1255.00	1300.00	1250.00	1285.75	42412
2005-03-22	1337.50	1345.75	1295.00	1299.50	61508
2005-03-23	1296.75	1296.75	1267.50	1284.25	38312
2005-03-24	1290.00	1328.75	1290.00	1300.75	33072
2005-03-28	1302.25	1318.25	1272.25	1284.00	32888
2005-03-29	1286.50	1299.00	1256.25	1261.00	43128
2005-03-30	1261.00	1276.75	1238.75	1257.75	41796
2005-03-31	1275.00	1294.50	1268.00	1275.00	32460
2005-04-01	1293.75	1320.00	1265.25	1289.25	58036
2005-04-04	1289.25	1306.00	1265.00	1292.75	31888
2005-04-05	1297.00	1305.75	1280.50	1292.25	51648
2005-04-06	1297.25	1297.50	1266.75	1270.50	45360
2005-04-07	1277.50	1309.25	1273.75	1297.25	32240
2005-04-08	1305.00	1307.50	1281.25	1282.50	28516
2005-04-11	1287.50	1296.50	1265.00	1283.75	23980
2005-04-12	1269.50	1317.50	1246.25	1307.25	74536
2005-04-13	1312.75	1312.75	1268.75	1281.25	41272
2005-04-14	1281.50	1284.25	1224.50	1235.00	74868
2005-04-15	1252.50	1252.50	1196.00	1200.00	82116
2005-04-18	1206.25	1230.50	1200.25	1225.50	44492
2005-04-19	1222.50	1247.50	1206.25	1234.00	52868
2005-04-20	1234.00	1237.50	1185.00	1194.00	60740
2005-04-21	1202.50	1236.50	1197.75	1228.75	34920
2005-04-22	1229.00	1231.25	1199.50	1204.75	30548
2005-04-25	1204.75	1262.50	1204.75	1250.50	37368
2005-04-26	1246.25	1328.75	1240.00	1272.50	83656
2005-04-27	1272.75	1301.75	1262.00	1290.75	42480
2005-04-28	1290.75	1302.25	1245.00	1253.50	68288
2005-04-29	1259.75	1286.50	1246.00	1269.25	44488
2005-05-02	1269.50	1281.25	1250.50	1277.75	33088
2005-05-03	1278.00	1292.00	1267.25	1278.75	33976
2005-05-04	1270.50	1301.25	1262.50	1297.00	52576
2005-05-05	1297.00	1347.50	1295.00	1334.25	53748
2005-05-06	1334.25	1358.75	1312.00	1347.25	35940
2005-05-09	1348.75	1360.75	1337.75	1355.25	29748
2005-05-10	1354.50	1360.00	1331.50	1335.50	24840
2005-05-11	1341.25	1357.50	1320.00	1349.50	26120
2005-05-12	1349.75	1350.00	1302.50	1305.00	27700
2005-05-13	1321.00	1321.00	1281.50	1297.50	34804
2005-05-16	1302.50	1343.25	1300.00	1341.25	44096
2005-05-17	1341.25	1358.75	1312.00	1354.50	35852
2005-05-18	1373.25	1417.25	1372.00	1411.25	45400
2005-05-19	1411.50	1437.75	1400.00	1427.25	38368
2005-05-20	1429.75	1432.00	1414.25	1420.50	29160
2005-05-23	1424.25	1483.00	1424.25	1463.25	62276
2005-05-24	1463.50	1484.75	1440.00	1480.00	51048
2005-05-25	1479.25	1480.00	1455.25	1458.75	34008
2005-05-26	1484.00	1538.00	1484.00	1534.50	68684
2005-05-27	1534.50	1537.50	1512.50	1526.75	32496
2005-05-31	1559.25	1568.25	1545.00	1552.50	74652
2005-06-01	1500.00	1545.00	1491.50	1519.25	137340
2005-06-02	1523.00	1557.00	1519.25	1555.25	60924
2005-06-03	1563.00	1563.00	1515.00	1515.00	64960
2005-06-06	1521.25	1542.00	1497.25	1536.50	53956
2005-06-07	1552.50	1575.75	1542.50	1548.00	41912
2005-06-08	1550.00	1550.00	1500.75	1501.50	51980
2005-06-09	1505.00	1544.75	1478.25	1535.00	64800
2005-06-10	1531.25	1548.25	1498.25	1509.00	32912
2005-06-13	1505.50	1508.75	1480.75	1502.00	35580
2005-06-14	1502.00	1545.25	1499.00	1543.25	31908
2005-06-15	1550.00	1568.25	1537.00	1568.25	47180
2005-06-16	1562.50	1604.50	1546.00	1601.75	41064
2005-06-17	1683.50	1742.50	1634.75	1655.50	121764
2005-06-20	1655.75	1656.25	1630.00	1641.50	50856
2005-06-21	1650.00	1662.50	1609.25	1630.25	42044
2005-06-22	1638.75	1641.50	1613.75	1629.50	25140
2005-06-23	1629.50	1645.00	1585.00	1591.75	32644
2005-06-24	1598.00	1598.00	1545.00	1556.50	49536
2005-06-27	1560.25	1602.25	1542.50	1592.00	38876
2005-06-28	1615.00	1652.50	1613.75	1649.25	42716
2005-06-29	1650.00	1650.75	1620.50	1627.50	29252
2005-06-30	1645.00	1649.50	1623.75	1630.00	43344
2005-07-01	1637.50	1643.75	1608.00	1627.50	29080
2005-07-05	1600.00	1647.00	1590.00	1647.00	29348
2005-07-06	1647.00	1667.50	1632.75	1635.50	46984
2005-07-07	1612.50	1697.00	1602.50	1687.75	57644
2005-07-08	1688.00	1711.25	1675.75	1706.25	36648
2005-07-11	1719.00	1761.25	1706.25	1760.00	40832
2005-07-12	1750.00	1762.50	1739.00	1758.00	35540
2005-07-13	1758.25	1758.75	1740.00	1752.75	26568
2005-07-14	1770.50	1790.00	1717.50	1728.75	42000
2005-07-15	1740.00	1774.75	1735.25	1773.00	32064
2005-07-18	1775.25	1785.00	1753.75	1772.00	25720
2005-07-19	1772.00	1810.75	1753.75	1801.50	29116
2005-07-20	1810.75	1835.00	1790.50	1829.75	32580
2005-07-21	1822.50	1822.75	1753.75	1779.00	45332
2005-07-22	1779.00	1807.50	1777.50	1807.50	29980
2005-07-25	1802.50	1816.75	1737.75	1741.00	34812
2005-07-26	1743.00	1765.00	1713.25	1750.00	37572
2005-07-27	1749.25	1759.25	1704.50	1758.00	36952
2005-07-28	1778.75	1818.25	1771.25	1808.75	35140
2005-07-29	1808.75	1812.25	1761.75	1767.00	28080
2005-08-01	1767.00	1780.50	1734.25	1775.50	36668
2005-08-02	1775.50	1793.50	1763.25	1782.00	23736
2005-08-03	1782.25	1782.25	1729.50	1735.25	38032
2005-08-04	1735.25	1759.00	1711.00	1738.50	28888
2005-08-05	1713.50	1713.75	1611.00	1639.50	101416
2005-08-08	1630.00	1639.50	1539.00	1550.00	105188
2005-08-09	1555.00	1569.25	1521.75	1550.75	107344
2005-08-10	1570.00	1572.00	1510.25	1524.25	62680
2005-08-11	1524.25	1547.25	1512.50	1537.75	35208
2005-08-12	1515.25	1543.50	1511.50	1542.00	34968
2005-08-15	1542.00	1549.00	1516.75	1525.00	35664
2005-08-16	1525.00	1541.00	1495.75	1502.25	42476
2005-08-17	1496.00	1508.75	1465.00	1489.00	46784
2005-08-18	1483.75	1498.00	1465.25	1479.75	52796
2005-08-19	1493.50	1493.50	1471.75	1481.25	34124
2005-08-22	1481.25	1485.75	1450.00	1466.00	50016
2005-08-23	1462.50	1474.25	1426.75	1446.50	66116
2005-08-24	1441.25	1489.50	1429.50	1448.75	85564
2005-08-25	1463.00	1475.00	1430.25	1434.25	42072
2005-08-26	1428.75	1432.25	1397.50	1418.75	46696
2005-08-29	1400.00	1438.75	1398.50	1420.00	41044
2005-08-30	1405.50	1446.75	1405.50	1437.50	46548
2005-08-31	1433.00	1503.75	1432.50	1503.75	51460
2005-09-01	1491.25	1520.00	1480.00	1499.75	51528
2005-09-02	1504.50	1521.00	1478.00	1487.50	28252
2005-09-06	1500.00	1517.50	1486.50	1509.75	44984
2005-09-07	1528.50	1542.75	1508.25	1539.75	66036
2005-09-08	1440.25	1457.50	1424.00	1437.25	190116
2005-09-09	1438.75	1462.00	1433.25	1455.25	66464
2005-09-12	1450.00	1470.50	1445.25	1446.75	57700
2005-09-13	1435.00	1444.25	1417.00	1417.00	76092
2005-09-14	1417.25	1443.50	1412.75	1422.75	49440
2005-09-15	1420.75	1446.00	1420.50	1425.75	34284
2005-09-16	1442.25	1445.00	1361.75	1364.25	133584
2005-09-19	1364.25	1371.25	1288.75	1321.75	114568
2005-09-20	1321.75	1332.50	1279.50	1279.75	103264
2005-09-21	1289.50	1307.50	1257.50	1259.50	68372
2005-09-22	1271.25	1306.00	1259.25	1283.00	62632
2005-09-23	1283.25	1296.00	1260.00	1280.75	31240
2005-09-26	1275.00	1315.00	1272.00	1277.50	42084
2005-09-27	1282.75	1295.25	1255.00	1267.75	49464
2005-09-28	1267.75	1280.00	1222.50	1247.50	56872
2005-09-29	1250.25	1268.50	1239.25	1268.50	37764
2005-09-30	1265.00	1298.75	1265.00	1280.00	40708
2005-10-03	1277.25	1300.00	1277.25	1291.75	43404
2005-10-04	1282.75	1287.50	1228.50	1232.00	68156
2005-10-05	1248.00	1248.00	1193.00	1205.75	83700
2005-10-06	1208.75	1221.25	1167.50	1187.75	78540
2005-10-07	1187.75	1211.25	1170.25	1203.75	43256
2005-10-10	1197.50	1201.75	1150.00	1152.25	63300
2005-10-11	1174.25	1190.00	1150.00	1157.50	56724
2005-10-12	1153.75	1162.50	1124.25	1131.75	66536
2005-10-13	1132.00	1153.75	1106.25	1153.00	65300
2005-10-14	1165.75	1186.50	1142.75	1156.25	54832
2005-10-17	1156.25	1180.50	1144.00	1162.75	33132
2005-10-18	1162.75	1163.00	1109.50	1120.25	64164
2005-10-19	1095.50	1166.75	1080.75	1166.25	114116
2005-10-20	1152.25	1168.50	1115.50	1121.50	79084
2005-10-21	1133.75	1143.00	1106.50	1120.75	58308
2005-10-24	1137.50	1147.75	1116.75	1147.75	58428
2005-10-25	1147.75	1154.75	1118.75	1132.50	47856
2005-10-26	1131.25	1144.75	1115.25	1120.25	43612
2005-10-27	1115.50	1122.00	1062.50	1064.50	75964
2005-10-28	1084.00	1102.50	1063.75	1100.00	46788
2005-10-31	1105.00	1141.25	1100.00	1124.75	43860
2005-11-01	1124.75	1137.25	1106.75	1133.00	43160
2005-11-02	1145.00	1190.00	1133.25	1175.00	72000
2005-11-03	1185.00	1202.00	1160.25	1172.75	82068
2005-11-04	1172.75	1181.00	1138.00	1159.25	51908
2005-11-07	1171.75	1210.00	1154.50	1208.75	56792
2005-11-08	1132.75	1157.50	1118.75	1123.50	99724
2005-11-09	1123.50	1137.00	1090.50	1105.75	70964
2005-11-10	1105.75	1158.50	1105.75	1153.00	49456
2005-11-11	1153.00	1178.00	1150.25	1159.25	32116
2005-11-14	1159.50	1165.00	1144.75	1150.50	26756
2005-11-15	1144.25	1158.00	1130.25	1133.00	43408
2005-11-16	1145.50	1150.00	1117.00	1148.50	41092
2005-11-17	1133.25	1205.00	1133.25	1200.25	65868
2005-11-18	1221.00	1228.00	1197.00	1209.00	48732
2005-11-21	1215.00	1250.50	1207.25	1250.00	38208
2005-11-22	1247.50	1277.50	1229.00	1276.25	49892
2005-11-23	1270.50	1286.75	1260.50	1276.75	35176
2005-11-25	1279.00	1286.75	1275.75	1283.75	7772
2005-11-28	1283.75	1283.75	1234.25	1234.25	39944
2005-11-29	1234.50	1274.75	1228.75	1232.75	46044
2005-11-30	1233.75	1262.50	1229.75	1246.00	31948
2005-12-01	1257.50	1262.25	1242.00	1252.25	28940
2005-12-02	1252.25	1271.50	1243.75	1267.50	20812
2005-12-05	1260.00	1268.00	1250.25	1267.75	28620
2005-12-06	1272.50	1274.50	1253.25	1263.25	31428
2005-12-07	1263.50	1263.50	1208.75	1218.25	55488
2005-12-08	1220.50	1237.25	1174.50	1219.25	99608
2005-12-09	1207.50	1235.50	1200.00	1230.00	48452
2005-12-12	1232.25	1242.25	1227.50	1239.50	25600
2005-12-13	1237.00	1263.25	1226.50	1261.00	46260
2005-12-14	1261.00	1297.50	1256.50	1291.25	50028
2005-12-15	1303.00	1311.25	1266.75	1273.25	55660
2005-12-16	1287.50	1287.50	1254.25	1256.50	33932
2005-12-19	1259.25	1265.00	1231.75	1235.25	31348
2005-12-20	1243.75	1245.25	1219.25	1237.50	40248
2005-12-21	1240.25	1245.75	1226.00	1232.50	25208
2005-12-22	1233.25	1251.00	1229.00	1247.25	26828
2005-12-23	1247.25	1262.50	1234.25	1257.50	31948
2005-12-27	1261.25	1277.50	1258.50	1263.75	33068
2005-12-28	1262.50	1264.75	1246.75	1249.50	22208
2005-12-29	1249.50	1262.50	1233.25	1253.50	25504
2005-12-30	1253.50	1253.50	1233.00	1241.00	23504
2006-01-03	1244.50	1280.50	1226.25	1273.00	57132
2006-01-04	1261.25	1267.00	1250.50	1256.75	29416
2006-01-05	1267.50	1306.00	1252.75	1290.25	46072
2006-01-06	1275.00	1297.50	1264.00	1293.50	39476
2006-01-09	1293.75	1359.50	1289.25	1349.50	69836
2006-01-10	1339.75	1364.75	1337.50	1357.25	34464
2006-01-11	1357.50	1360.00	1341.25	1348.75	23300
2006-01-12	1348.75	1348.75	1320.75	1324.75	28588
2006-01-13	1320.50	1332.25	1313.75	1320.50	17116
2006-01-17	1310.50	1315.50	1294.00	1298.00	31216
2006-01-18	1298.00	1305.00	1274.50	1280.75	46660
2006-01-19	1286.25	1286.25	1265.75	1272.75	29464
2006-01-20	1300.00	1300.00	1247.25	1266.75	43392
2006-01-23	1265.50	1265.75	1231.75	1243.25	36856
2006-01-24	1247.50	1265.50	1243.50	1250.75	26236
2006-01-25	1250.75	1251.25	1201.25	1208.25	53436
2006-01-26	1211.25	1225.00	1203.75	1217.25	34148
2006-01-27	1219.25	1236.50	1205.25	1222.00	48296
2006-01-30	1221.75	1234.00	1210.75	1229.75	19544
2006-01-31	1220.75	1226.50	1204.50	1210.50	35616
2006-02-01	1210.75	1212.00	1189.75	1198.25	42040
2006-02-02	1201.25	1202.75	1173.50	1178.75	49064
2006-02-03	1178.75	1210.00	1154.25	1194.25	48480
2006-02-06	1192.50	1197.00	1160.75	1169.50	28112
2006-02-07	1151.00	1156.25	1126.25	1132.00	46256
2006-02-08	1137.50	1142.75	1118.25	1140.25	40952
2006-02-09	1150.00	1155.00	1133.50	1140.25	24560
2006-02-10	1140.25	1140.25	1108.00	1115.50	44044
2006-02-13	1115.50	1118.25	1102.50	1111.50	38064
2006-02-14	1106.25	1138.75	1094.50	1135.25	39932
2006-02-15	1146.00	1167.00	1134.75	1145.00	36364
2006-02-16	1168.75	1171.00	1152.25	1168.25	40836
2006-02-17	1175.00	1177.50	1142.00	1145.75	35296
2006-02-21	1155.00	1161.00	1138.50	1151.25	31324
2006-02-22	1162.25	1224.50	1146.75	1220.75	65752
2006-02-23	1212.25	1212.25	1180.25	1190.00	68632
2006-02-24	1190.00	1193.00	1176.25	1188.75	26556
2006-02-27	1186.50	1198.75	1168.75	1184.00	41372
2006-02-28	1180.00	1180.00	1148.50	1152.75	46808
2006-03-01	1150.00	1162.50	1142.50	1153.25	51432
2006-03-02	1150.25	1180.75	1147.50	1161.00	56640
2006-03-03	1150.00	1155.25	1121.25	1121.25	89688
2006-03-06	1121.25	1125.00	1100.50	1107.00	60348
2006-03-07	1107.00	1107.25	1068.00	1080.25	61204
2006-03-08	1080.00	1080.00	1052.75	1062.75	66412
2006-03-09	1067.50	1077.50	1043.00	1047.25	41400
2006-03-10	1047.25	1072.50	1041.25	1070.00	61376
2006-03-13	1072.50	1094.50	1070.00	1073.50	35120
2006-03-14	1077.50	1127.00	1077.25	1126.25	62580
2006-03-15	1125.75	1130.25	1102.75	1113.50	42004
2006-03-16	1129.00	1146.50	1124.25	1141.75	47176
2006-03-17	1158.75	1195.00	1154.50	1172.50	79388
2006-03-20	1177.50	1179.00	1141.50	1147.75	45868
2006-03-21	1142.50	1149.25	1121.50	1126.00	53704
2006-03-22	1131.25	1142.50	1121.00	1121.50	37604
2006-03-23	1127.50	1166.00	1121.25	1155.75	58120
2006-03-24	1150.00	1157.25	1126.25	1146.00	60656
2006-03-27	1146.25	1159.25	1143.50	1143.50	38792
2006-03-28	1152.25	1161.00	1122.75	1132.00	37740
2006-03-29	1137.75	1141.75	1119.25	1127.25	37552
2006-03-30	1127.25	1130.50	1083.25	1101.25	50324
2006-03-31	1101.25	1104.00	1089.25	1098.25	28724
2006-04-03	1095.00	1098.00	1076.25	1079.50	47636
2006-04-04	1080.50	1087.50	1076.25	1082.75	23696
2006-04-05	1085.75	1132.50	1085.75	1128.25	43936
2006-04-06	1116.00	1120.00	1090.00	1101.75	44940
2006-04-07	1102.00	1117.75	1094.00	1106.50	33580
2006-04-10	1107.50	1111.00	1091.50	1094.00	24788
2006-04-11	1103.50	1114.75	1064.50	1074.00	44592
2006-04-12	1068.75	1073.25	1051.75	1058.25	25096
2006-04-13	1053.75	1054.00	1029.75	1034.75	45340
2006-04-17	1038.25	1039.75	1012.75	1020.00	40952
2006-04-18	1020.00	1072.75	1000.25	1067.00	89012
2006-04-19	1067.00	1067.00	1036.00	1044.75	59444
2006-04-20	1038.75	1054.25	1025.50	1051.75	36664
2006-04-21	1062.00	1062.50	1033.25	1037.25	22376
2006-04-24	1037.25	1037.25	1008.25	1011.00	30436
2006-04-25	1011.75	1019.50	988.75	992.75	45924
2006-04-26	1001.25	1035.75	992.75	1015.75	51872
2006-04-27	1000.00	1008.25	978.25	1008.00	87284
2006-04-28	1006.50	1019.75	983.75	994.25	54340
2006-05-01	994.50	996.00	965.50	969.50	38940
2006-05-02	916.75	936.25	885.00	909.75	165840
2006-05-03	899.75	918.25	892.50	898.75	61400
2006-05-04	898.75	908.75	880.50	883.25	41900
2006-05-05	902.50	927.25	884.00	919.00	90000
2006-05-08	901.00	921.25	895.00	897.00	42500
2006-05-09	896.25	898.50	873.75	876.75	47148
2006-05-10	871.75	894.50	871.75	879.75	55360
2006-05-11	879.75	879.75	851.25	851.25	42324
2006-05-12	845.00	845.25	830.00	841.75	61132
2006-05-15	858.50	858.50	815.00	829.75	60792
2006-05-16	830.00	842.75	820.75	828.00	57760
2006-05-17	822.00	827.00	800.00	800.75	62712
2006-05-18	807.25	835.00	805.00	809.25	65512
2006-05-19	806.25	818.75	792.50	808.25	53576
2006-05-22	802.00	805.75	782.25	794.00	75536
2006-05-23	807.50	829.50	805.00	805.25	90564
2006-05-24	807.75	825.00	785.25	811.50	90016
2006-05-25	815.00	822.50	800.00	820.25	54016
2006-05-26	822.00	828.75	815.75	822.25	49320
2006-05-30	817.50	817.50	794.00	799.00	55076
2006-05-31	799.00	800.75	781.75	795.75	75340
2006-06-01	813.00	835.75	799.75	831.75	130780
2006-06-02	832.00	837.50	800.75	809.00	85304
2006-06-05	763.25	792.75	756.50	767.75	117324
2006-06-06	766.75	767.00	726.25	743.75	168892
2006-06-07	746.00	759.00	730.75	736.25	93788
2006-06-08	736.25	743.50	711.75	740.25	89420
2006-06-09	748.25	762.50	739.50	752.25	70356
2006-06-12	752.25	753.00	727.75	731.25	72552
2006-06-13	729.50	743.00	701.50	704.75	107696
2006-06-14	704.75	716.25	693.75	711.00	98284
2006-06-15	711.00	752.50	709.75	745.50	87560
2006-06-16	745.75	755.50	729.25	733.75	76616
2006-06-19	733.75	744.50	720.50	724.75	62332
2006-06-20	729.00	737.50	715.75	716.25	53720
2006-06-21	717.50	743.00	716.50	740.75	62680
2006-06-22	740.50	740.75	721.75	728.25	51284
2006-06-23	728.25	745.25	722.00	734.00	45184
2006-06-26	740.25	768.50	732.50	759.50	110644
2006-06-27	759.50	759.50	743.75	752.75	92800
2006-06-28	758.00	758.00	732.75	742.00	57512
2006-06-29	745.00	771.00	732.00	769.50	70456
2006-06-30	774.25	774.25	752.00	752.00	128956
2006-07-03	752.25	759.75	743.50	754.50	29516
2006-07-05	750.00	750.00	723.75	729.50	65440
2006-07-06	729.50	747.25	728.00	733.00	40020
2006-07-07	728.00	747.50	725.50	727.00	45292
2006-07-10	727.00	732.00	714.75	718.25	32572
2006-07-11	714.75	714.75	697.75	710.25	51496
2006-07-12	710.25	720.00	694.25	698.50	52760
2006-07-13	693.75	706.25	683.75	685.00	57640
2006-07-14	672.75	672.75	646.75	664.75	99976
2006-07-17	665.00	674.50	653.75	656.75	48224
2006-07-18	660.50	665.00	630.75	649.75	58668
2006-07-19	654.50	686.75	653.00	683.50	71380
2006-07-20	683.50	687.00	636.25	641.00	81332
2006-07-21	641.00	646.50	619.75	636.00	78256
2006-07-24	644.25	660.50	639.00	659.25	49040
2006-07-25	655.50	690.00	652.75	674.50	62156
2006-07-26	671.25	680.50	653.25	675.25	56900
2006-07-27	675.25	693.50	660.00	666.75	68108
2006-07-28	677.50	694.00	674.50	683.25	44328
2006-07-31	683.25	686.00	669.00	684.75	56268
2006-08-01	678.50	696.50	672.25	691.25	68324
2006-08-02	691.50	710.00	686.75	704.50	48304
2006-08-03	703.50	747.75	694.25	738.00	89324
2006-08-04	738.00	771.75	707.75	727.50	214056
2006-08-07	725.00	732.25	713.50	723.25	60556
2006-08-08	723.25	731.75	683.50	688.50	84812
2006-08-09	681.25	681.50	639.50	643.00	106744
2006-08-10	643.00	648.50	628.75	641.25	82512
2006-08-11	636.25	637.50	625.50	629.00	46920
2006-08-14	636.75	644.75	620.75	626.00	42664
2006-08-15	640.50	649.50	629.00	647.25	78896
2006-08-16	653.00	678.75	640.00	675.50	77384
2006-08-17	676.00	694.00	666.50	679.75	51152
2006-08-18	683.50	687.50	664.25	685.75	32172
2006-08-21	680.00	680.25	656.25	660.75	35712
2006-08-22	666.50	672.75	656.50	662.75	36696
2006-08-23	660.50	661.75	641.75	642.50	57564
2006-08-24	645.50	657.00	634.50	652.50	55944
2006-08-25	648.25	659.25	640.00	657.25	25992
2006-08-28	660.25	677.50	659.00	673.25	37024
2006-08-29	676.50	680.00	656.75	679.50	41188
2006-08-30	667.50	673.75	655.00	661.25	51704
2006-08-31	663.00	673.00	656.25	662.25	41052
2006-09-01	665.00	672.75	652.25	666.25	40360
2006-09-05	663.75	671.25	658.75	666.75	45192
2006-09-06	667.00	667.00	633.00	636.75	69508
2006-09-07	637.50	683.00	632.50	677.25	210388
2006-09-08	670.25	684.00	648.25	654.25	107524
2006-09-11	649.50	684.75	640.00	671.00	95100
2006-09-12	669.50	719.50	665.00	716.75	126308
2006-09-13	711.25	720.50	704.00	710.50	77356
2006-09-14	705.25	712.50	694.25	705.50	57404
2006-09-15	712.50	738.00	709.75	732.50	124788
2006-09-18	732.50	749.75	725.25	732.50	65516
2006-09-19	732.75	739.50	704.00	722.00	58992
2006-09-20	730.00	733.75	702.50	720.75	51824
2006-09-21	720.50	736.00	698.75	702.75	72912
2006-09-22	702.75	735.00	689.50	732.00	105208
2006-09-25	732.25	759.00	716.50	755.00	110856
2006-09-26	750.50	790.25	747.00	782.75	116096
2006-09-27	778.25	797.50	753.00	758.25	89728
2006-09-28	761.25	768.75	738.25	752.50	63692
2006-09-29	754.25	764.25	733.50	733.50	52988
2006-10-02	727.75	750.75	713.00	740.25	68120
2006-10-03	735.50	737.00	720.50	722.00	109936
2006-10-04	719.75	761.25	716.00	758.50	80092
2006-10-05	756.00	766.50	730.00	747.00	57260
2006-10-06	743.25	744.50	733.25	739.75	39724
2006-10-09	739.75	775.25	733.00	765.50	53424
2006-10-10	773.25	807.50	773.25	793.50	84428
2006-10-11	791.50	799.00	768.75	781.25	60052
2006-10-12	790.00	839.25	789.25	814.00	63120
2006-10-13	796.75	807.75	783.75	789.50	55780
2006-10-16	787.50	803.50	786.00	789.00	46128
2006-10-17	781.50	787.00	770.00	774.00	41256
2006-10-18	784.00	795.25	772.00	774.75	42456
2006-10-19	785.25	794.50	768.50	782.00	34732
2006-10-20	787.50	787.50	770.50	778.00	26860
2006-10-23	771.00	780.75	750.75	754.00	58388
2006-10-24	751.75	776.50	748.50	773.75	44800
2006-10-25	775.00	801.50	767.75	794.50	53716
2006-10-26	797.50	811.00	790.00	801.50	50284
2006-10-27	795.25	801.00	771.75	772.50	38496
2006-10-30	766.25	784.00	764.00	778.75	34440
2006-10-31	778.75	783.75	760.75	771.25	47008
2006-11-01	778.75	784.75	746.50	747.50	44484
2006-11-02	742.50	757.25	737.50	741.75	56192
2006-11-03	743.00	750.00	721.25	737.25	46148
2006-11-06	739.25	747.50	734.50	740.25	40332
2006-11-07	737.00	741.50	725.00	726.00	45988
2006-11-08	720.50	720.50	690.75	710.00	109952
2006-11-09	709.25	709.50	693.00	695.25	55556
2006-11-10	698.75	731.75	694.25	730.75	67876
2006-11-13	729.25	744.50	722.25	727.75	52760
2006-11-14	746.25	782.75	740.75	774.75	93532
2006-11-15	774.75	796.25	766.50	784.50	75320
2006-11-16	791.75	811.00	784.75	798.00	86408
2006-11-17	797.25	804.75	780.00	800.00	48508
2006-11-20	800.00	805.00	787.75	797.50	41772
2006-11-21	794.00	816.25	793.25	808.00	39840
2006-11-22	811.25	828.25	811.25	824.25	52680
2006-11-24	824.25	841.50	812.50	829.50	26368
2006-11-27	829.50	835.00	806.50	814.50	49984
2006-11-28	813.50	831.25	806.25	813.75	74660
2006-11-29	816.25	837.25	811.00	829.50	46008
2006-11-30	845.00	901.75	841.00	887.75	111976
2006-12-01	891.25	921.00	877.50	907.00	126200
2006-12-04	910.75	925.00	894.25	903.75	50048
2006-12-05	909.50	943.75	907.50	934.75	87912
2006-12-06	943.50	966.50	941.75	950.25	88824
2006-12-07	947.25	947.25	907.50	918.75	105492
2006-12-08	918.75	925.00	887.25	892.75	97144
2006-12-11	891.75	907.25	887.50	897.25	51880
2006-12-12	897.50	900.00	881.25	890.00	41296
2006-12-13	894.50	908.00	887.25	889.25	52084
2006-12-14	891.25	916.25	883.50	892.75	42580
2006-12-15	906.25	915.25	889.00	897.25	52336
2006-12-18	899.50	909.75	880.25	881.25	65940
2006-12-19	853.25	874.75	841.00	864.00	98232
2006-12-20	862.50	877.50	854.50	856.50	43672
2006-12-21	860.00	860.25	833.25	839.25	50652
2006-12-22	838.00	842.51	824.26	827.75	48080
2006-12-26	827.75	835.75	825.00	831.00	33160
2006-12-27	836.50	848.25	835.75	842.50	48656
2006-12-28	845.00	856.75	833.75	844.75	46436
2006-12-29	842.50	854.00	842.00	847.50	41268
2007-01-03	843.50	848.25	795.00	800.50	101740
2007-01-04	820.00	820.00	787.00	795.00	63408
2007-01-05	792.75	796.50	782.75	785.25	41104
2007-01-08	778.25	784.00	755.75	768.00	75476
2007-01-09	770.50	781.25	767.00	775.50	58760
2007-01-10	772.25	778.00	763.00	770.00	63956
2007-01-11	772.50	795.00	770.00	792.25	57292
2007-01-12	792.25	810.50	789.75	804.75	60664
2007-01-16	804.75	810.00	778.75	785.50	63896
2007-01-17	791.25	807.75	790.50	798.25	46520
2007-01-18	803.75	807.25	783.50	787.00	41212
2007-01-19	790.00	803.25	779.75	796.50	38612
2007-01-22	800.25	801.75	786.00	788.25	34792
2007-01-23	788.25	832.50	788.25	819.00	106696
2007-01-24	819.00	834.25	802.25	827.64	67336
2007-01-25	826.50	826.50	788.00	793.75	63164
2007-01-26	800.00	803.25	771.75	781.00	60976
2007-01-29	786.00	796.50	774.50	788.00	29172
2007-01-30	790.00	795.00	784.50	788.50	22716
2007-01-31	788.50	836.75	788.50	832.25	67268
2007-02-01	873.50	887.25	857.50	879.25	132844
2007-02-02	879.75	939.50	878.00	924.50	148412
2007-02-05	924.75	924.75	898.25	904.00	66144
2007-02-06	904.00	914.25	890.00	905.00	62264
2007-02-07	905.25	919.75	898.00	907.25	38188
2007-02-08	904.75	905.25	860.00	868.50	99440
2007-02-09	862.50	871.25	848.50	854.50	70948
2007-02-12	853.50	857.00	835.00	842.75	53441
2007-02-13	844.25	863.50	842.75	858.50	51696
2007-02-14	867.25	877.00	853.75	866.00	44414
2007-02-15	866.00	889.75	866.00	879.75	47428
2007-02-16	874.50	881.50	852.75	876.25	69012
2007-02-20	876.25	886.75	871.75	879.25	32632
2007-02-21	872.50	872.75	856.25	863.00	48272
2007-02-22	869.00	874.50	835.75	843.75	59068
2007-02-23	844.50	844.50	821.50	827.25	59672
2007-02-26	827.50	833.00	814.00	820.75	47252
2007-02-27	803.00	813.50	792.25	799.25	89244
2007-02-28	801.25	803.50	773.25	779.00	108372
2007-03-01	766.25	797.75	751.00	789.00	102225
2007-03-02	789.00	793.50	768.75	768.75	59476
2007-03-05	754.00	765.41	737.50	738.25	72560
2007-03-06	751.25	765.50	744.00	754.00	65900
2007-03-07	759.75	775.00	750.50	760.00	61916
2007-03-08	769.00	781.00	757.00	765.00	61124
2007-03-09	757.50	761.75	713.00	733.50	166945
2007-03-12	733.50	733.50	685.50	689.75	147524
2007-03-13	680.00	687.50	628.50	642.75	199388
2007-03-14	639.00	676.00	632.00	668.25	194364
2007-03-15	662.50	686.00	660.00	674.75	138588
2007-03-16	675.00	684.50	662.50	665.00	110504
2007-03-19	668.50	680.00	660.75	662.75	82200
2007-03-20	670.25	678.00	652.00	665.25	79436
2007-03-21	665.25	694.25	662.50	692.25	107995
2007-03-22	698.75	705.00	682.50	688.50	106604
2007-03-23	688.50	706.75	679.25	684.50	69032
2007-03-26	683.00	685.50	662.50	683.50	104132
2007-03-27	667.75	674.25	651.25	666.00	108364
2007-03-28	655.75	655.75	638.75	638.75	140688
2007-03-29	646.75	653.75	628.25	638.00	80144
2007-03-30	635.25	646.25	627.50	629.00	65200
2007-04-02	629.00	631.50	605.00	609.25	117656
2007-04-03	614.25	624.75	608.50	613.25	112380
2007-04-04	611.00	611.50	598.00	599.00	75624
2007-04-05	599.00	618.00	594.75	612.25	70778
2007-04-09	612.25	616.00	592.75	596.25	91808
2007-04-10	596.25	600.50	586.25	589.00	73948
2007-04-11	587.50	587.50	565.75	571.25	99342
2007-04-12	568.75	599.00	565.25	597.50	134931
2007-04-13	597.50	598.75	584.25	592.25	97751
2007-04-16	594.00	599.25	575.00	590.75	115894
2007-04-17	601.75	617.00	600.25	611.00	106364
2007-04-18	605.75	630.25	589.75	623.50	126726
2007-04-19	612.50	635.25	611.00	617.00	106085
2007-04-20	628.75	637.50	621.00	630.00	82870
2007-04-23	632.50	636.50	618.75	623.75	65489
2007-04-24	627.00	629.25	604.00	618.00	166378
2007-04-25	618.00	622.00	600.25	606.00	105924
2007-04-26	606.25	645.75	605.50	644.50	131549
2007-04-27	640.00	640.25	621.25	624.00	78292
2007-04-30	625.00	627.75	599.75	599.75	66952
2007-05-01	597.75	608.75	581.75	598.00	107470
2007-05-02	594.75	613.50	594.75	607.50	64934
2007-05-03	610.50	620.75	603.50	614.25	63866
2007-05-04	614.25	614.25	586.50	589.50	103007
2007-05-07	594.00	596.50	582.75	584.50	50379
2007-05-08	580.50	603.00	575.00	603.00	102120
2007-05-09	599.25	608.50	591.00	604.00	54064
2007-05-10	600.25	601.00	575.50	577.75	74652
2007-05-11	585.00	590.50	575.00	580.00	55916
2007-05-14	586.25	586.50	572.25	575.00	51660
2007-05-15	577.25	585.75	568.75	574.50	62605
2007-05-16	578.75	585.25	570.75	582.75	48148
2007-05-17	580.50	599.75	577.25	594.75	74449
2007-05-18	588.50	600.00	588.50	597.75	60864
2007-05-21	601.25	622.50	597.25	611.25	76048
2007-05-22	614.75	643.75	613.00	640.75	90056
2007-05-23	645.00	662.25	637.75	640.50	95435
2007-05-24	643.75	676.00	636.25	645.25	128034
2007-05-25	647.75	657.50	628.50	639.75	61632
2007-05-29	639.75	647.50	631.25	639.50	51756
2007-05-30	634.00	650.00	627.00	648.75	41480
2007-05-31	652.50	657.25	630.50	631.50	82204
2007-06-01	620.00	627.25	598.00	602.75	135307
2007-06-04	601.25	612.50	589.00	600.25	93387
2007-06-05	597.75	600.00	575.50	578.75	96008
2007-06-06	577.00	577.00	560.00	564.75	104335
2007-06-07	562.50	562.50	528.00	531.00	181314
2007-06-08	531.00	547.00	525.50	545.00	99459
2007-06-11	541.50	542.50	523.75	529.25	72600
2007-06-12	525.00	525.00	507.50	507.75	121744
2007-06-13	513.25	517.00	494.00	498.25	132728
2007-06-14	498.25	510.75	496.75	507.50	118901
2007-06-15	517.25	522.00	505.25	508.50	121303
2007-06-18	510.25	511.50	495.75	498.25	77364
2007-06-19	497.50	501.25	488.25	492.25	130502
2007-06-20	492.50	496.50	476.25	477.00	130220
2007-06-21	474.25	476.00	462.50	468.50	115005
2007-06-22	468.75	468.75	453.25	455.00	140228
2007-06-25	455.00	458.50	434.00	435.00	145256
2007-06-26	435.25	439.75	416.25	417.00	205296
2007-06-27	417.25	439.00	414.50	437.00	158828
2007-06-28	428.75	437.00	425.00	426.75	111424
2007-06-29	427.50	436.00	411.25	413.25	123824
2007-07-02	412.25	417.50	400.75	405.25	100160
2007-07-03	407.75	412.50	390.75	390.75	82040
2007-07-05	396.00	398.50	388.25	391.00	85932
2007-07-06	388.00	413.00	387.50	406.75	134192
2007-07-09	406.75	412.00	402.50	406.25	99184
2007-07-10	402.50	404.00	391.00	391.75	90364
2007-07-11	392.50	398.50	383.00	395.75	100920
2007-07-12	399.75	415.75	398.25	413.75	142684
2007-07-13	415.00	473.00	415.00	463.25	412834
2007-07-16	475.00	480.00	437.50	446.00	227153
2007-07-17	447.25	455.00	438.75	439.50	101214
2007-07-18	432.25	436.25	417.75	427.75	161935
2007-07-19	433.50	443.50	423.00	427.00	90884
2007-07-20	423.75	430.25	400.00	410.75	145516
2007-07-23	410.75	412.25	380.75	381.25	146772
2007-07-24	375.00	381.25	359.00	362.50	239889
2007-07-25	364.50	376.25	345.00	355.75	190129
2007-07-26	346.50	352.75	325.50	334.00	222200
2007-07-27	334.25	344.75	325.50	332.00	195881
2007-07-30	333.00	340.00	325.00	336.50	158940
2007-07-31	340.50	346.25	328.50	331.00	155803
2007-08-01	328.75	330.00	270.75	298.75	428942
2007-08-02	302.00	331.50	301.00	331.50	234708
2007-08-03	327.50	333.75	299.75	300.50	172884
2007-08-06	305.75	310.00	275.00	285.75	265646
2007-08-07	286.25	306.50	280.25	306.25	238908
2007-08-08	312.50	386.25	309.50	367.50	326936
2007-08-09	360.50	425.00	347.50	405.50	368751
2007-08-10	392.25	422.25	367.50	367.50	239297
2007-08-13	386.25	390.00	337.75	351.25	131128
2007-08-14	349.75	355.75	324.50	328.25	91692
2007-08-15	327.00	332.75	309.25	320.00	130534
2007-08-16	300.00	337.50	275.00	314.25	213254
2007-08-17	337.25	346.25	299.00	314.25	115911
2007-08-20	321.25	323.19	295.00	307.50	73676
2007-08-21	300.00	311.25	295.00	298.75	79116
2007-08-22	312.00	315.00	294.25	298.75	77956
2007-08-23	306.00	308.75	290.00	296.25	121140
2007-08-24	295.00	301.75	292.50	299.50	53340
2007-08-27	299.50	300.00	279.25	281.50	76797
2007-08-28	277.75	279.75	260.00	261.50	90516
2007-08-29	271.00	281.25	258.75	274.25	83884
2007-08-30	269.25	285.50	266.50	282.50	92940
2007-08-31	299.50	303.50	275.25	296.75	124696
2007-09-04	298.50	319.75	291.50	315.00	98724
2007-09-05	311.75	311.75	295.00	295.25	76808
2007-09-06	298.25	300.75	280.00	284.25	73472
2007-09-07	279.00	281.25	262.50	264.00	135776
2007-09-10	265.25	268.25	248.25	249.75	112996
2007-09-11	250.75	258.25	248.25	257.25	118488
2007-09-12	256.25	263.00	250.00	250.00	80637
2007-09-13	254.75	256.00	247.75	250.75	87308
2007-09-14	248.75	280.75	244.00	275.00	214786
2007-09-17	273.75	290.00	272.50	283.25	181896
2007-09-18	287.50	384.50	281.25	363.75	452368
2007-09-19	376.25	389.75	322.75	324.00	521456
2007-09-20	321.25	335.75	302.50	307.25	181224
2007-09-21	315.50	317.75	304.25	307.50	137072
2007-09-24	310.00	312.50	272.75	275.00	187768
2007-09-25	267.75	279.75	254.50	270.25	188428
2007-09-26	274.75	280.75	269.00	271.50	113144
2007-09-27	276.50	284.25	267.50	271.75	131796
2007-09-28	271.75	277.25	270.00	277.25	86832
2007-10-01	283.25	300.00	282.75	290.25	119236
2007-10-02	294.50	316.25	290.50	312.50	161084
2007-10-03	312.50	330.75	304.75	321.50	170200
2007-10-04	325.00	326.50	301.00	301.50	82920
2007-10-05	308.75	313.00	300.75	311.50	72592
2007-10-08	311.75	317.25	295.75	296.25	48832
2007-10-09	296.25	310.00	292.25	301.50	75872
2007-10-10	300.00	321.50	297.75	315.75	114944
2007-10-11	319.75	325.00	304.25	310.25	88484
2007-10-12	317.50	318.75	299.25	301.75	55144
2007-10-15	299.25	305.75	284.50	291.00	95253
2007-10-16	289.00	289.00	274.75	276.25	89866
2007-10-17	278.00	290.50	259.75	264.00	113276
2007-10-18	256.50	264.25	252.75	257.00	105244
2007-10-19	255.00	269.25	252.50	263.75	133152
2007-10-22	253.50	289.75	253.50	286.00	139616
2007-10-23	294.50	294.50	277.25	281.00	77544
2007-10-24	276.00	291.25	265.75	291.00	91536
2007-10-25	291.00	300.00	277.75	290.75	112156
2007-10-26	300.50	311.25	288.75	296.50	216764
2007-10-29	296.75	296.75	281.25	284.75	107932
2007-10-30	281.75	306.75	277.50	306.75	121278
2007-10-31	305.00	316.75	279.25	284.25	183714
2007-11-01	271.50	278.25	256.25	261.25	125776
2007-11-02	261.25	269.50	254.00	258.50	90920
2007-11-05	255.50	264.50	250.25	252.75	80940
2007-11-06	262.00	262.00	242.50	251.00	141508
2007-11-07	243.25	250.00	235.25	237.00	76138
2007-11-08	241.50	241.50	223.75	229.75	104150
2007-11-09	220.50	235.25	218.75	226.50	111796
2007-11-12	222.00	243.50	222.00	231.75	102220
2007-11-13	232.75	249.75	232.75	246.75	104504
2007-11-14	259.00	259.00	241.75	244.75	87164
2007-11-15	240.25	246.25	231.75	234.75	53200
2007-11-16	235.00	237.50	224.25	228.00	72036
2007-11-19	229.25	231.25	210.50	212.50	89881
2007-11-20	211.25	231.25	175.00	194.50	268320
2007-11-21	187.00	190.00	174.00	178.00	155804
2007-11-23	181.00	185.00	179.75	181.25	44606
2007-11-26	181.75	186.00	173.00	173.25	148702
2007-11-27	177.50	182.00	168.75	175.25	122737
2007-11-28	178.75	191.25	178.75	190.50	162377
2007-11-29	187.25	194.24	179.75	181.75	94761
2007-11-30	188.25	201.50	185.50	189.00	159208
2007-12-03	192.50	193.50	182.75	185.75	80697
2007-12-04	184.50	188.00	179.25	181.00	50477
2007-12-05	185.50	191.75	183.00	191.50	86636
2007-12-06	191.50	228.25	187.50	225.25	258884
2007-12-07	225.25	235.50	214.13	234.75	143014
2007-12-10	237.50	243.50	227.75	239.75	119161
2007-12-11	243.25	251.50	206.50	212.00	176287
2007-12-12	223.75	243.75	202.50	209.50	126787
2007-12-13	208.25	216.50	201.25	214.25	74343
2007-12-14	209.25	220.25	205.00	205.75	54080
2007-12-17	204.25	214.00	194.25	198.75	72924
2007-12-18	200.00	212.00	194.00	210.00	85125
2007-12-19	194.25	199.75	173.00	186.00	290241
2007-12-20	187.00	187.00	165.00	173.00	180226
2007-12-21	175.00	179.50	168.75	176.25	198596
2007-12-24	178.75	181.25	176.25	177.75	66842
2007-12-26	175.25	177.50	170.25	175.50	96057
2007-12-27	170.00	174.75	170.00	173.50	79923
2007-12-28	172.25	177.25	169.00	170.25	78630
2007-12-31	170.00	185.00	166.00	179.25	129538
2008-01-02	179.00	182.50	170.00	171.50	67143
2008-01-03	172.25	174.75	159.25	161.25	82051
2008-01-04	159.25	159.25	142.50	146.50	160213
2008-01-07	146.75	147.50	135.25	141.00	155886
2008-01-08	141.75	148.00	126.50	127.25	125169
2008-01-09	126.75	129.25	106.25	120.00	173569
2008-01-10	118.75	150.00	117.25	142.50	199637
2008-01-11	146.00	149.25	135.00	147.50	129091
2008-01-14	152.75	152.75	138.00	149.75	83411
2008-01-15	147.25	151.50	139.00	148.25	105031
2008-01-16	147.25	178.00	145.75	165.75	220710
2008-01-17	163.50	173.75	150.25	163.75	197110
2008-01-18	164.00	171.00	150.50	151.00	160522
2008-01-22	145.25	168.75	137.50	163.50	167053
2008-01-23	158.75	206.50	152.00	202.50	339394
2008-01-24	204.50	213.25	177.00	182.75	293665
2008-01-25	190.50	200.75	179.50	182.25	145374
2008-01-28	182.00	225.00	168.75	219.50	196268
2008-01-29	225.00	230.75	205.25	229.75	212497
2008-01-30	226.00	243.75	218.75	219.75	232816
2008-01-31	205.50	256.00	201.25	249.75	282564
2008-02-01	254.50	312.25	240.50	302.25	252606
2008-02-04	304.75	304.75	253.50	259.75	200702
2008-02-05	263.00	287.50	258.25	261.25	199236
2008-02-06	263.75	274.25	238.00	246.50	129643
2008-02-07	238.00	251.75	221.00	225.00	178318
2008-02-08	221.75	241.25	213.75	222.50	98558
2008-02-11	220.25	236.75	215.50	230.25	121312
2008-02-12	232.50	245.50	221.25	225.75	99175
2008-02-13	232.50	237.25	218.25	233.25	110105
2008-02-14	238.00	239.75	218.00	224.25	98380
2008-02-15	219.50	227.75	204.50	208.50	104968
2008-02-19	212.25	217.00	209.50	214.25	90379
2008-02-20	208.75	222.75	199.25	216.25	98827
2008-02-21	228.50	235.75	215.00	217.75	132004
2008-02-22	224.50	235.50	212.50	235.25	81853
2008-02-25	235.50	254.00	228.75	247.50	125769
2008-02-26	247.25	278.75	244.00	270.50	162995
2008-02-27	265.50	292.75	258.00	270.75	185275
2008-02-28	268.75	270.75	244.50	248.50	102054
2008-02-29	241.50	244.75	227.75	227.75	85433
2008-03-03	227.25	227.25	203.00	210.75	134472
2008-03-04	208.25	232.50	202.50	227.75	137878
2008-03-05	233.25	242.00	219.50	227.00	97056
2008-03-06	225.25	226.25	200.25	202.25	117528
2008-03-07	198.75	223.75	190.25	212.50	140130
2008-03-10	213.50	227.68	207.50	214.75	163750
2008-03-11	229.50	255.00	222.00	250.00	209728
2008-03-12	247.50	249.75	225.25	226.00	135094
2008-03-13	222.75	254.50	212.50	251.75	201811
2008-03-14	260.00	262.50	225.75	229.25	209021
2008-03-17	218.50	229.25	205.50	214.75	155127
2008-03-18	237.50	262.50	231.25	254.25	259125
2008-03-19	262.25	268.50	243.75	244.75	168444
2008-03-20	249.50	299.00	245.00	286.00	453958
2008-03-24	295.00	337.50	288.00	305.75	357862
2008-03-25	301.25	319.75	301.25	304.75	182345
2008-03-26	300.25	308.00	272.75	276.25	157624
2008-03-27	281.75	296.50	274.00	282.50	125696
2008-03-28	280.75	281.25	246.00	249.75	166102
2008-03-31	244.25	271.75	244.25	265.00	107151
2008-04-01	281.00	301.25	268.75	301.00	154335
2008-04-02	302.50	312.50	289.75	294.25	184328
2008-04-03	300.50	313.50	287.75	310.25	147591
2008-04-04	306.00	319.25	298.00	308.25	154495
2008-04-07	316.50	325.50	303.00	305.50	111001
2008-04-08	308.25	308.25	291.25	299.00	86768
2008-04-09	300.25	304.00	271.00	274.00	152276
2008-04-10	274.25	288.25	271.00	283.50	177045
2008-04-11	277.25	287.50	270.25	277.25	83822
2008-04-14	276.75	279.75	262.75	263.00	69805
2008-04-15	273.50	282.25	262.50	275.25	81893
2008-04-16	284.00	296.50	278.75	296.50	118122
2008-04-17	290.00	298.75	283.25	296.25	64709
2008-04-18	309.75	309.75	292.25	295.25	95779
2008-04-21	294.50	295.25	277.25	290.50	84071
2008-04-22	292.25	292.25	280.00	289.25	97787
2008-04-23	292.00	293.50	276.00	281.00	77627
2008-04-24	281.00	295.00	271.25	289.00	117456
2008-04-25	287.00	305.00	280.00	296.25	91734
2008-04-28	297.50	310.75	290.00	301.00	83142
2008-04-29	306.00	308.50	294.75	304.75	60440
2008-04-30	309.75	309.75	293.00	295.50	135660
2008-05-01	284.75	305.75	282.75	296.25	142140
2008-05-02	303.25	306.25	282.75	291.75	118507
2008-05-05	290.00	310.75	288.25	296.25	148861
2008-05-06	298.75	301.00	285.00	296.75	100797
2008-05-07	296.75	303.25	275.50	278.25	119159
2008-05-08	268.50	276.50	237.50	240.00	384288
2008-05-09	234.75	239.75	224.25	225.00	636499
2008-05-12	227.25	229.75	225.00	225.00	211676
2008-05-13	225.75	226.75	218.75	218.75	376983
2008-05-14	221.25	227.50	218.75	219.75	188180
2008-05-15	221.25	236.25	219.25	234.25	205871
2008-05-16	246.25	249.25	230.75	236.25	264751
2008-05-19	236.25	239.00	225.25	228.00	139199
2008-05-20	226.75	230.00	219.00	222.00	247173
2008-05-21	222.00	224.50	205.50	207.25	221257
2008-05-22	207.25	209.37	195.75	199.75	157059
2008-05-23	199.50	199.50	187.50	192.25	108563
2008-05-27	192.25	205.50	192.25	199.75	110214
2008-05-28	205.25	205.75	192.75	199.25	77600
2008-05-29	198.75	207.00	195.00	202.50	72779
2008-05-30	207.00	207.00	195.50	196.50	86015
2008-06-02	196.25	199.50	192.00	196.75	73031
2008-06-03	200.00	208.50	197.75	208.50	140136
2008-06-04	193.00	203.75	187.50	187.50	229473
2008-06-05	190.00	195.00	179.00	182.75	157760
2008-06-06	180.00	187.25	175.25	177.25	132190
2008-06-09	177.50	187.00	164.75	168.25	171157
2008-06-10	167.50	180.75	162.75	175.50	123549
2008-06-11	175.75	177.25	157.75	159.00	166775
2008-06-12	163.25	167.75	158.00	160.25	97438
2008-06-13	162.75	162.75	153.75	161.50	94518
2008-06-16	160.50	167.75	158.25	166.75	86111
2008-06-17	176.25	182.25	163.25	164.00	131000
2008-06-18	162.75	166.25	152.00	161.75	170857
2008-06-19	161.50	168.75	156.00	167.50	94699
2008-06-20	167.25	169.75	157.50	158.25	228443
2008-06-23	163.00	163.00	146.50	151.00	101601
2008-06-24	148.75	159.00	134.00	152.00	144244
2008-06-25	158.50	164.75	152.50	156.75	103470
2008-06-26	153.75	158.75	144.25	148.50	98726
2008-06-27	148.00	152.25	143.50	149.50	89065
2008-06-30	152.00	152.25	136.00	137.00	102304
2008-07-01	134.50	143.25	131.50	140.75	141783
2008-07-02	142.75	144.25	131.25	131.75	108391
2008-07-03	131.25	145.00	123.00	124.50	95284
2008-07-07	125.50	128.30	112.75	116.00	146544
2008-07-08	119.25	146.50	114.25	141.00	209998
2008-07-09	143.00	153.50	124.00	125.00	163446
2008-07-10	128.00	132.00	118.25	123.25	135278
2008-07-11	119.25	129.50	112.75	120.25	210840
2008-07-14	130.00	130.00	121.50	123.75	131637
2008-07-15	119.75	129.75	110.25	123.75	159253
2008-07-16	123.25	143.75	121.50	141.75	147121
2008-07-17	156.50	183.00	150.50	171.00	320350
2008-07-18	171.25	173.25	157.50	164.50	175595
2008-07-21	167.00	180.00	160.50	163.25	129748
2008-07-22	159.25	178.50	154.00	177.25	128723
2008-07-23	179.75	199.50	177.00	195.25	236201
2008-07-24	200.00	200.00	174.00	178.25	185446
2008-07-25	177.75	184.75	165.00	171.25	139234
2008-07-28	175.25	180.25	156.25	157.00	90122
2008-07-29	156.00	185.25	156.00	179.75	133467
2008-07-30	186.25	187.50	166.25	177.00	107656
2008-07-31	172.25	181.50	167.00	175.75	128580
2008-08-01	177.00	177.00	162.50	170.50	110525
2008-08-04	169.25	169.25	158.50	165.25	124661
2008-08-05	170.00	176.00	164.25	173.25	111396
2008-08-06	173.00	183.75	169.00	177.00	110354
2008-08-07	174.50	190.00	165.00	180.25	166436
2008-08-08	185.25	195.00	177.00	191.50	120703
2008-08-11	187.50	214.75	181.75	188.00	243362
2008-08-12	187.50	201.25	174.25	177.50	120467
2008-08-13	181.00	181.25	167.00	173.50	144237
2008-08-14	175.75	187.75	174.75	179.25	167096
2008-08-15	186.75	199.75	181.25	184.00	132676
2008-08-18	187.25	187.25	165.25	166.50	140041
2008-08-19	164.50	165.25	157.50	159.50	81080
2008-08-20	161.50	163.50	156.25	161.00	63488
2008-08-21	156.25	168.75	156.25	168.50	77652
2008-08-22	172.75	174.00	159.50	172.50	84228
2008-08-25	169.25	180.00	160.75	163.25	79418
2008-08-26	164.75	171.00	157.50	160.00	74576
2008-08-27	162.50	174.75	160.50	172.75	87774
2008-08-28	177.50	181.25	170.75	181.25	75492
2008-08-29	176.25	189.25	175.25	178.50	111633
2008-09-02	186.50	191.75	180.63	184.75	92471
2008-09-03	185.00	193.75	182.75	193.75	161169
2008-09-04	182.50	183.75	158.00	160.00	278532
2008-09-05	152.75	165.75	148.25	164.75	201602
2008-09-08	191.75	193.25	171.00	181.50	323971
2008-09-09	176.50	178.75	153.50	160.75	239168
2008-09-10	165.75	182.50	160.50	176.25	169558
2008-09-11	167.75	186.00	165.50	184.00	204067
2008-09-12	178.50	190.75	175.00	189.25	144732
2008-09-15	176.25	200.00	172.75	179.50	187428
2008-09-16	170.00	196.25	170.00	190.00	204274
2008-09-17	187.00	200.00	171.25	178.50	201433
2008-09-18	181.00	229.00	168.75	213.25	352729
2008-09-19	238.75	241.75	212.25	226.25	258113
2008-09-22	224.25	229.50	201.75	211.50	114340
2008-09-23	207.25	218.50	193.50	203.00	99709
2008-09-24	208.25	214.75	196.25	203.25	92141
2008-09-25	206.75	218.50	202.50	216.75	114672
2008-09-26	200.75	218.25	200.25	214.75	100362
2008-09-29	201.25	210.50	175.00	190.50	130441
2008-09-30	196.25	201.25	184.75	199.75	79574
2008-10-01	197.00	206.50	189.00	201.50	88717
2008-10-02	198.75	203.00	178.75	181.25	82666
2008-10-03	185.00	200.25	168.75	187.50	165638
2008-10-06	175.00	180.00	145.00	154.75	167730
2008-10-07	160.75	161.25	135.75	136.75	119159
2008-10-08	136.75	161.00	130.25	138.00	211558
2008-10-09	147.00	147.25	113.00	117.75	171864
2008-10-10	107.75	136.50	101.50	130.00	201349
2008-10-13	147.00	152.50	126.50	139.75	91294
2008-10-14	149.50	149.50	125.00	129.75	120034
2008-10-15	126.00	128.50	112.50	118.75	108723
2008-10-16	120.50	126.75	108.75	119.25	95434
2008-10-17	112.50	128.00	110.00	121.00	126480
2008-10-20	122.75	130.00	117.00	127.00	98191
2008-10-21	122.75	127.25	121.50	122.00	59080
2008-10-22	117.00	125.50	109.25	111.00	95382
2008-10-23	114.25	114.50	84.50	94.00	175916
2008-10-24	75.00	104.75	70.00	97.50	148797
2008-10-27	94.50	104.50	84.25	84.50	81571
2008-10-28	91.75	94.75	70.25	90.25	302274
2008-10-29	87.75	96.25	84.50	86.75	140929
2008-10-30	93.50	98.25	88.00	98.25	97067
2008-10-31	97.25	110.50	92.75	107.25	189901
2008-11-03	106.25	119.50	104.25	108.50	114710
2008-11-04	116.25	127.00	112.50	124.75	126818
2008-11-05	122.25	127.75	105.50	107.00	106745
2008-11-06	105.00	107.25	81.25	99.75	140174
2008-11-07	101.50	101.50	94.50	100.25	51963
2008-11-10	104.25	104.50	80.00	84.00	85164
2008-11-11	81.25	85.00	77.25	81.50	63635
2008-11-12	78.75	80.25	65.50	69.50	97942
2008-11-13	70.50	78.75	62.00	77.75	117892
2008-11-14	75.75	88.75	71.25	74.50	77715
2008-11-17	73.00	78.50	70.50	70.50	44050
2008-11-18	71.25	73.25	64.00	68.75	59748
2008-11-19	68.00	68.00	55.50	55.50	96654
2008-11-20	56.25	65.00	50.50	51.25	94839
2008-11-21	56.25	56.25	42.50	53.75	131517
2008-11-24	53.75	56.25	45.50	50.75	123397
2008-11-25	56.25	61.25	50.75	58.25	189630
2008-11-26	54.50	65.00	54.50	62.00	154919
2008-11-28	62.00	64.00	54.00	54.75	61974
2008-12-01	54.75	54.75	44.50	44.50	74180
2008-12-02	46.00	52.50	43.75	46.00	136809
2008-12-03	45.25	56.75	44.00	54.00	156772
2008-12-04	56.00	67.50	54.50	57.25	249828
2008-12-05	57.00	61.25	52.75	58.50	126582
2008-12-08	64.25	66.50	60.25	64.00	116888
2008-12-09	61.50	67.50	57.00	58.75	102999
2008-12-10	60.00	65.00	59.00	64.25	70874
2008-12-11	63.00	64.75	53.75	56.00	63929
2008-12-12	53.00	58.75	51.25	54.00	81757
2008-12-15	56.00	56.00	49.00	51.25	85124
2008-12-16	51.25	68.75	51.25	66.25	206801
2008-12-17	60.25	68.00	56.00	56.75	227321
2008-12-18	61.75	61.75	53.00	53.75	128991
2008-12-19	56.25	57.50	44.00	44.00	406481
2008-12-22	47.75	48.00	44.00	46.75	137023
2008-12-23	47.25	47.75	43.75	45.00	87320
2008-12-24	45.75	46.00	43.75	43.75	28999
2008-12-26	45.25	45.75	42.50	44.25	29130
2008-12-29	44.25	46.25	42.50	42.50	51950
2008-12-30	42.75	43.50	39.00	41.00	117647
2008-12-31	41.00	43.25	39.25	43.00	117277
2009-01-02	41.25	42.50	39.00	40.75	94001
2009-01-05	40.25	49.75	40.25	47.00	177758
2009-01-06	50.00	56.75	48.75	54.75	286140
2009-01-07	51.25	52.50	49.50	52.50	139916
2009-01-08	52.75	62.00	51.50	60.25	230039
2009-01-09	62.25	62.50	53.25	58.50	130028
2009-01-12	58.75	58.75	51.25	52.75	137736
2009-01-13	52.25	56.25	51.37	54.00	74902
2009-01-14	52.50	54.00	45.50	47.25	108075
2009-01-15	47.25	47.50	42.50	43.50	151935
2009-01-16	46.00	47.50	42.00	47.50	130894
2009-01-20	48.00	48.00	40.00	40.25	130598
2009-01-21	43.50	44.25	40.00	41.75	115061
2009-01-22	40.75	42.50	40.25	41.25	62127
2009-01-23	40.00	42.50	40.00	41.00	52087
2009-01-26	42.50	47.00	40.75	46.00	154730
2009-01-27	47.25	47.25	42.00	42.75	67218
2009-01-28	46.00	52.50	43.75	47.75	195345
2009-01-29	46.25	47.50	42.75	42.75	75957
2009-01-30	45.75	45.75	40.50	42.25	84240
2009-02-02	42.50	42.50	40.25	41.00	103714
2009-02-03	42.50	43.50	40.75	42.25	118441
2009-02-04	42.50	44.00	41.25	41.50	94486
2009-02-05	40.50	42.75	40.50	42.00	109992
2009-02-06	42.25	49.00	41.75	46.50	235485
2009-02-09	47.00	48.75	45.75	46.75	71087
2009-02-10	46.00	49.25	41.75	42.75	107711
2009-02-11	43.00	44.90	41.00	41.75	81461
2009-02-12	41.75	41.75	37.00	37.75	174178
2009-02-13	39.25	40.00	37.00	37.75	77213
2009-02-17	35.00	37.00	31.50	32.50	112945
2009-02-18	35.75	35.75	26.75	30.50	140698
2009-02-19	31.00	32.50	27.25	27.25	86811
2009-02-20	25.75	27.00	18.75	22.00	166966
2009-02-23	24.00	24.00	20.25	20.25	71359
2009-02-24	21.16	25.00	20.75	24.00	66852
2009-02-25	22.50	23.98	20.75	22.25	71145
2009-02-26	23.20	25.50	22.25	23.00	82479
2009-02-27	23.00	23.50	21.25	21.25	45476
2009-03-02	21.25	22.50	21.00	21.75	67933
2009-03-03	22.50	22.50	18.00	18.00	349483
2009-03-04	19.25	19.75	18.00	18.75	85395
2009-03-05	18.75	18.75	13.75	15.25	79936
2009-03-06	16.31	17.75	12.88	14.50	65031
2009-03-09	16.50	16.50	13.75	15.00	40616
2009-03-10	17.25	17.25	14.50	15.50	69844
2009-03-11	16.70	19.75	15.50	16.75	89377
2009-03-12	16.75	20.00	16.75	20.00	55566
2009-03-13	20.75	28.25	20.75	27.50	94428
2009-03-16	27.75	29.25	22.50	22.75	89000
2009-03-17	25.75	26.50	20.25	24.00	88075
2009-03-18	25.25	37.50	25.00	36.00	191124
2009-03-19	43.00	50.00	34.25	34.75	203841
2009-03-20	33.25	35.25	26.50	29.50	166954
2009-03-23	36.00	41.50	32.75	37.00	244427
2009-03-24	37.25	41.00	32.50	38.00	128128
2009-03-25	42.00	48.25	38.50	42.50	266206
2009-03-26	47.25	49.75	46.50	48.50	154461
2009-03-27	47.50	48.00	42.25	46.75	124615
2009-03-30	41.50	42.50	37.50	38.25	92235
2009-03-31	42.50	42.50	38.75	39.00	57652
2009-04-01	40.25	42.25	36.25	40.00	81019
2009-04-02	41.25	47.50	41.25	43.50	116690
2009-04-03	45.75	48.00	41.75	43.25	76728
2009-04-06	42.00	42.75	40.25	40.50	67737
2009-04-07	40.00	40.25	38.00	38.50	49853
2009-04-08	42.50	44.00	39.75	40.50	79971
2009-04-09	41.75	44.75	39.75	44.75	109603
2009-04-13	43.25	45.50	42.25	44.25	54975
2009-04-14	42.00	48.50	42.00	46.75	146703
2009-04-15	48.50	57.50	45.00	56.75	245811
2009-04-16	59.50	59.50	50.75	54.25	166478
2009-04-17	54.50	59.75	51.25	54.50	135588
2009-04-20	52.50	52.50	46.00	46.25	121557
2009-04-21	44.00	51.50	43.50	50.50	77390
2009-04-22	50.00	54.75	47.50	51.25	76152
2009-04-23	54.25	57.25	50.00	53.50	114017
2009-04-24	55.25	63.50	54.00	59.25	194911
2009-04-27	56.75	73.50	55.25	67.25	279624
2009-04-28	68.50	81.00	66.50	73.25	260696
2009-04-29	77.00	77.50	72.50	73.25	152294
2009-04-30	74.25	76.75	67.75	69.25	154469
2009-05-01	68.50	71.25	66.25	67.25	69315
2009-05-04	71.75	76.50	69.00	75.00	149915
2009-05-05	78.00	81.75	75.75	81.25	200047
2009-05-06	86.75	88.50	75.50	77.50	202004
2009-05-07	79.25	81.00	68.75	69.75	186009
2009-05-08	75.25	78.75	70.25	77.75	125115
2009-05-11	73.00	80.00	72.25	74.25	91196
2009-05-12	75.00	76.50	66.25	72.00	120465
2009-05-13	66.00	70.50	62.50	63.25	108956
2009-05-14	62.25	67.50	58.75	65.50	93967
2009-05-15	65.00	69.75	62.75	65.25	81973
2009-05-18	71.00	72.25	68.75	71.00	122923
2009-05-19	71.75	75.00	68.50	69.00	103880
2009-05-20	69.75	74.00	69.50	72.50	98397
2009-05-21	70.75	72.25	65.50	66.75	67273
2009-05-22	67.75	68.75	63.50	63.75	44586
2009-05-26	63.25	69.50	62.50	69.50	64624
2009-05-27	71.00	74.00	69.75	71.75	115959
2009-05-28	71.75	71.75	65.00	67.25	86170
2009-05-29	68.25	70.00	65.75	67.00	70877
2009-06-01	68.75	70.00	66.75	69.50	77243
2009-06-02	69.75	77.75	67.50	75.50	240046
2009-06-03	72.25	75.50	65.25	70.50	256124
2009-06-04	71.25	72.25	65.50	67.25	102383
2009-06-05	69.25	70.00	66.00	67.50	74974
2009-06-08	66.00	66.00	63.50	64.50	88298
2009-06-09	64.50	68.25	64.00	67.25	77951
2009-06-10	68.00	68.75	64.50	65.50	65046
2009-06-11	65.50	66.00	63.25	64.25	62259
2009-06-12	63.00	64.00	62.50	63.75	42444
2009-06-15	63.75	63.75	59.00	60.00	73948
2009-06-16	64.00	65.25	59.25	59.50	92288
2009-06-17	60.50	60.50	53.25	56.00	99048
2009-06-18	55.75	56.50	53.25	54.75	57471
2009-06-19	56.25	59.50	53.50	58.25	86349
2009-06-22	56.75	57.50	52.75	55.25	63757
2009-06-23	54.50	59.50	52.50	55.00	63269
2009-06-24	55.75	59.00	53.25	54.75	68171
2009-06-25	54.75	58.50	53.75	58.50	57791
2009-06-26	58.50	60.00	57.50	60.00	87269
2009-06-29	62.00	62.00	56.75	61.25	42862
2009-06-30	61.00	63.00	58.25	59.00	53783
2009-07-01	60.50	61.50	58.75	60.25	24358
2009-07-02	58.75	59.75	57.25	57.50	30106
2009-07-06	57.00	57.00	53.00	54.25	65159
2009-07-07	54.25	54.25	50.50	50.75	45488
2009-07-08	50.75	51.25	44.75	45.25	97352
2009-07-09	45.50	49.75	44.75	47.00	53598
2009-07-10	46.75	49.00	45.00	47.75	31904
2009-07-13	51.50	52.25	48.75	51.75	74547
2009-07-14	52.50	55.00	52.25	55.00	39337
2009-07-15	57.50	60.50	56.25	59.75	68299
2009-07-16	58.00	61.25	57.75	61.25	47557
2009-07-17	63.75	65.00	62.00	63.25	76651
2009-07-20	64.50	67.25	64.00	67.00	65523
2009-07-21	68.50	68.50	63.00	65.00	57422
2009-07-22	62.75	68.75	62.50	67.25	79773
2009-07-23	67.75	72.50	67.50	71.75	139839
2009-07-24	70.00	72.25	69.00	71.25	57169
2009-07-27	72.75	80.50	70.50	77.75	221095
2009-07-28	76.25	79.25	74.25	78.75	120820
2009-07-29	78.25	78.50	74.50	76.75	70437
2009-07-30	78.00	80.75	77.00	80.75	139043
2009-07-31	79.00	83.25	79.00	80.00	110735
2009-08-03	81.75	87.50	81.50	85.50	127857
2009-08-04	85.00	101.00	83.25	95.25	243872
2009-08-05	96.25	108.50	95.50	105.50	294336
2009-08-06	111.50	112.00	95.50	100.75	242472
2009-08-07	103.75	112.50	102.75	110.50	192421
2009-08-10	110.00	110.00	99.50	100.75	167963
2009-08-11	99.25	99.50	94.75	98.00	115793
2009-08-12	101.75	105.00	101.00	101.25	137102
2009-08-13	101.75	105.00	100.50	103.50	103215
2009-08-14	102.25	103.00	97.75	101.50	91942
2009-08-17	95.00	97.25	89.00	92.50	130067
2009-08-18	94.50	99.50	94.00	98.50	92904
2009-08-19	94.25	100.00	94.25	98.75	60592
2009-08-20	98.75	104.00	98.75	101.00	89712
2009-08-21	105.00	107.50	103.13	104.75	116401
2009-08-24	106.75	112.25	104.25	107.25	133392
2009-08-25	109.75	116.25	109.75	114.25	160145
2009-08-26	117.50	129.75	115.50	125.00	421134
2009-08-27	125.25	128.75	118.75	128.00	199741
2009-08-28	131.25	141.00	128.25	140.25	279156
2009-08-31	134.25	137.00	128.25	134.25	179590
2009-09-01	131.50	143.75	122.75	125.50	297481
2009-09-02	121.75	124.25	110.00	116.25	385766
2009-09-03	106.25	106.25	94.75	101.25	630144
2009-09-04	101.00	105.00	98.25	98.50	264253
2009-09-08	101.00	104.50	98.00	100.75	222422
2009-09-09	101.50	106.25	98.75	103.00	200993
2009-09-10	103.50	104.50	101.75	102.75	99201
2009-09-11	103.75	103.75	99.25	99.75	113099
2009-09-14	98.50	99.00	95.00	99.00	109969
2009-09-15	99.25	101.25	99.00	100.00	129407
2009-09-16	103.00	110.75	102.00	110.25	291764
2009-09-17	115.75	129.75	112.25	116.25	520399
2009-09-18	119.50	122.00	115.00	115.25	210062
2009-09-21	113.75	113.75	107.50	112.75	166226
2009-09-22	117.00	118.75	114.00	116.00	191834
2009-09-23	118.00	119.50	111.75	111.75	164772
2009-09-24	116.25	117.00	101.25	104.25	271807
2009-09-25	103.50	105.75	99.25	100.50	156325
2009-09-28	100.75	102.00	97.50	100.50	135361
2009-09-29	101.25	104.75	100.25	100.25	103441
2009-09-30	100.50	101.25	95.25	96.00	207277
2009-10-01	95.50	96.00	84.00	85.50	292987
2009-10-02	82.00	91.50	80.00	87.50	169226
2009-10-05	93.25	94.75	88.75	93.75	178842
2009-10-06	95.00	102.75	95.00	102.75	271186
2009-10-07	102.75	104.25	98.75	99.25	92512
2009-10-08	103.25	110.25	101.25	107.50	207977
2009-10-09	106.50	109.75	104.00	105.75	92856
2009-10-12	106.00	108.25	103.75	104.00	55939
2009-10-13	104.50	108.75	103.25	105.00	102527
2009-10-14	108.50	109.25	107.00	108.25	106377
2009-10-15	106.25	108.25	105.50	105.75	55195
2009-10-16	104.75	106.00	103.25	103.50	72539
2009-10-19	104.25	105.50	95.25	98.50	155936
2009-10-20	98.50	98.75	93.50	94.00	136789
2009-10-21	93.25	98.50	93.25	93.50	119314
2009-10-22	94.25	106.25	93.00	103.50	193296
2009-10-23	107.50	110.50	104.75	107.50	238607
2009-10-26	107.50	109.75	101.50	101.75	189949
2009-10-27	103.00	110.25	101.50	107.50	242970
2009-10-28	106.00	106.25	96.50	97.25	181954
2009-10-29	103.00	107.00	100.00	102.25	163478
2009-10-30	102.50	103.50	97.75	97.75	166706
2009-11-02	98.25	105.00	92.50	97.50	247033
2009-11-03	96.25	106.25	95.00	105.50	184690
2009-11-04	106.75	109.25	102.00	105.25	171672
2009-11-05	109.50	112.25	102.50	105.00	234243
2009-11-06	104.00	108.75	101.25	104.00	105763
2009-11-09	105.75	105.75	100.00	104.75	179089
2009-11-10	105.25	111.50	100.25	101.00	355275
2009-11-11	106.25	111.25	103.75	110.00	309205
2009-11-12	108.50	112.25	104.75	106.25	141354
2009-11-13	107.25	108.50	105.25	106.75	81861
2009-11-16	109.25	110.75	107.25	109.00	108134
2009-11-17	108.75	109.00	106.00	106.25	92639
2009-11-18	105.00	108.25	103.75	106.75	124288
2009-11-19	106.25	106.25	101.50	102.00	106392
2009-11-20	101.25	102.00	98.75	101.50	95913
2009-11-23	102.75	106.00	100.25	101.50	126196
2009-11-24	101.00	103.25	99.50	101.75	66294
2009-11-25	104.50	105.50	102.50	103.00	53912
2009-11-27	98.00	103.00	97.75	99.75	51560
2009-11-30	100.00	101.25	97.50	98.25	79046
2009-12-01	101.00	102.00	98.00	100.50	79615
2009-12-02	100.50	102.00	100.04	100.75	54762
2009-12-03	101.00	101.25	97.25	97.50	64549
2009-12-04	100.25	100.25	96.75	98.75	67761
2009-12-07	98.75	101.50	97.50	98.00	51771
2009-12-08	97.50	97.50	93.75	93.75	82763
2009-12-09	95.00	95.75	91.25	91.75	71036
2009-12-10	93.75	93.75	89.75	91.25	54572
2009-12-11	91.50	92.75	88.00	90.00	95981
2009-12-14	92.25	92.50	89.00	92.50	81978
2009-12-15	91.75	96.50	89.50	95.00	140704
2009-12-16	97.00	107.25	96.00	105.75	323736
2009-12-17	97.25	104.25	94.75	99.00	198961
2009-12-18	98.75	101.50	97.25	101.50	115780
2009-12-21	102.25	103.25	99.25	102.50	72060
2009-12-22	102.50	104.50	99.75	103.25	129990
2009-12-23	104.00	106.00	101.25	103.25	63105
2009-12-24	104.25	104.25	101.50	102.25	18419
2009-12-28	102.50	103.75	99.00	101.50	57289
2009-12-29	101.50	102.25	98.50	99.25	45712
2009-12-30	98.25	99.60	95.50	96.75	74914
2009-12-31	96.25	98.25	95.75	96.00	52162
2010-01-04	97.00	99.50	97.00	99.50	96969
2010-01-05	99.50	100.50	96.25	100.00	123069
2010-01-06	98.50	100.25	97.50	99.50	83763
2010-01-07	102.50	107.75	100.50	107.75	247396
2010-01-08	107.00	108.25	103.25	106.00	125063
2010-01-11	108.50	109.00	102.75	104.75	77558
2010-01-12	103.00	104.01	99.50	100.00	100238
2010-01-13	100.75	106.00	99.50	105.50	118359
2010-01-14	105.75	106.75	102.00	103.25	149977
2010-01-15	103.25	103.75	97.75	100.25	93843
2010-01-19	101.00	101.00	98.25	100.00	48359
2010-01-20	99.50	99.75	97.00	97.00	61989
2010-01-21	97.75	98.75	93.00	94.25	101107
2010-01-22	94.00	96.75	91.75	92.50	85713
2010-01-25	93.25	94.75	88.00	88.50	128736
2010-01-26	88.50	92.00	88.25	89.50	82349
2010-01-27	91.50	91.50	87.50	89.75	85082
2010-01-28	93.75	97.00	91.25	92.25	105359
2010-01-29	93.50	97.75	90.75	91.00	72402
2010-02-01	91.50	93.75	90.50	93.75	53659
2010-02-02	97.00	101.00	95.75	99.50	193911
2010-02-03	99.00	99.25	94.25	95.75	108400
2010-02-04	93.75	93.75	90.00	90.50	102840
2010-02-05	90.75	91.75	86.50	88.75	109780
2010-02-08	89.75	94.00	87.00	91.00	68500
2010-02-09	93.25	93.50	89.25	92.50	53810
2010-02-10	91.75	93.00	89.75	92.00	27961
2010-02-11	92.00	95.75	90.75	95.50	146216
2010-02-12	93.25	97.75	92.85	97.00	47981
2010-02-16	97.25	100.75	95.50	99.00	133366
2010-02-17	102.50	105.00	101.25	104.50	162305
2010-02-18	103.75	105.00	100.75	103.75	70179
2010-02-19	103.50	106.25	103.00	103.25	54237
2010-02-22	104.00	105.25	101.00	102.00	55502
2010-02-23	102.00	102.75	97.50	97.75	77605
2010-02-24	99.75	100.75	97.50	98.00	44797
2010-02-25	95.75	99.50	94.25	99.25	59349
2010-02-26	98.00	99.75	96.75	97.25	50326
2010-03-01	97.25	99.50	95.25	99.00	61342
2010-03-02	99.75	100.25	98.00	99.25	81444
2010-03-03	103.75	106.25	102.00	103.50	239074
2010-03-04	104.25	104.75	100.50	102.25	110586
2010-03-05	103.00	105.50	102.75	105.00	96858
2010-03-08	105.25	106.75	104.00	104.75	79800
2010-03-09	104.75	108.25	104.50	107.25	96896
2010-03-10	107.25	113.50	106.50	111.75	131688
2010-03-11	112.25	112.50	109.00	110.25	65049
2010-03-12	112.00	112.25	107.25	109.50	55790
2010-03-15	110.50	111.00	108.00	108.00	45212
2010-03-16	110.25	113.75	108.00	113.75	131688
2010-03-17	113.75	118.75	112.50	114.25	111590
2010-03-18	113.25	118.75	112.50	117.00	84242
2010-03-19	118.25	118.75	111.75	111.75	111473
2010-03-22	111.00	115.38	108.75	114.25	68845
2010-03-23	117.00	117.25	114.50	116.75	61197
2010-03-24	118.25	122.75	115.75	122.00	118250
2010-03-25	123.00	124.00	118.75	118.75	82814
2010-03-26	119.00	122.25	119.00	120.00	61075
2010-03-29	120.50	122.00	117.50	117.75	55418
2010-03-30	117.25	118.50	112.75	113.00	93270
2010-03-31	112.75	113.50	108.75	108.75	95860
2010-04-01	110.25	115.00	110.25	111.75	86490
2010-04-05	113.75	117.00	112.00	116.00	74000
2010-04-06	117.25	118.25	115.50	116.00	56922
2010-04-07	114.75	118.00	112.75	114.25	65523
2010-04-08	113.25	113.75	111.00	112.00	55325
2010-04-09	115.50	120.75	114.00	120.25	127658
2010-04-12	121.00	121.50	118.25	118.75	65500
2010-04-13	118.25	119.00	115.75	115.75	60466
2010-04-14	117.25	133.00	116.50	132.00	219563
2010-04-15	131.50	143.50	130.00	136.00	247354
2010-04-16	137.75	139.25	128.00	134.75	177558
2010-04-19	132.25	140.00	131.50	134.50	131850
2010-04-20	136.75	143.75	135.00	141.25	120678
2010-04-21	143.00	161.50	142.00	158.00	347181
2010-04-22	155.25	170.25	150.50	164.25	355483
2010-04-23	167.00	182.75	166.75	178.50	413492
2010-04-26	180.50	191.25	177.75	180.75	310872
2010-04-27	177.25	181.00	162.75	165.00	307184
2010-04-28	170.00	174.50	162.00	163.50	253955
2010-04-29	164.75	181.25	163.75	179.00	226508
2010-04-30	184.00	192.00	170.25	177.75	319056
2010-05-03	181.25	201.25	180.00	199.75	383191
2010-05-04	195.25	196.00	171.25	174.50	438544
2010-05-05	174.75	186.25	163.50	175.50	305216
2010-05-06	176.25	180.65	131.25	160.25	404994
2010-05-07	164.00	166.25	146.50	148.75	257005
2010-05-10	163.50	175.00	160.50	174.75	298438
2010-05-11	169.75	188.75	168.25	181.75	310748
2010-05-12	187.25	193.50	185.00	186.50	235840
2010-05-13	188.50	189.75	172.75	174.50	284216
2010-05-14	169.00	174.31	163.75	172.50	206352
2010-05-17	169.75	173.75	153.75	161.50	298956
2010-05-18	169.25	170.50	158.75	161.25	216298
2010-05-19	156.50	164.25	150.73	154.25	209968
2010-05-20	148.00	161.00	142.75	151.25	356835
2010-05-21	146.25	160.50	141.75	151.75	231764
2010-05-24	153.25	162.25	147.75	148.50	220884
2010-05-25	142.00	148.75	138.25	148.75	232446
2010-05-26	158.50	163.00	150.00	151.00	227043
2010-05-27	160.00	160.00	152.00	158.75	121473
2010-05-28	158.75	161.75	152.50	154.75	125315
2010-06-01	150.50	157.50	148.50	149.25	149427
2010-06-02	151.25	155.50	149.50	153.75	157588
2010-06-03	153.50	154.75	131.25	131.75	451135
2010-06-04	129.25	132.25	120.75	122.50	314433
2010-06-07	123.75	125.25	114.00	114.50	169069
2010-06-08	115.75	122.00	109.50	118.50	238368
2010-06-09	120.25	124.50	114.50	116.00	169758
2010-06-10	120.00	123.50	115.75	122.25	160824
2010-06-11	120.00	121.50	115.25	118.25	129781
2010-06-14	120.50	123.00	117.50	118.00	102857
2010-06-15	118.50	122.00	116.50	121.75	92506
2010-06-16	118.25	122.25	116.75	118.75	119595
2010-06-17	119.50	119.50	111.25	112.25	131420
2010-06-18	111.50	113.25	102.75	105.00	207966
2010-06-21	108.50	108.50	99.75	101.00	132226
2010-06-22	100.75	102.75	96.75	97.50	130201
2010-06-23	98.75	102.75	94.50	102.25	168962
2010-06-24	101.00	106.25	100.50	104.75	123992
2010-06-25	104.75	110.00	102.50	109.00	164981
2010-06-28	107.00	108.75	100.25	100.50	106059
2010-06-29	100.00	100.00	94.00	94.50	174027
2010-06-30	97.00	97.25	91.50	92.00	144664
2010-07-01	90.75	94.25	85.25	92.75	133092
2010-07-02	95.50	95.50	87.50	89.75	57385
2010-07-06	90.75	94.00	85.50	86.75	97410
2010-07-07	86.50	92.50	86.50	92.50	81810
2010-07-08	95.00	96.25	91.25	93.25	70879
2010-07-09	93.50	97.25	92.50	97.25	62025
2010-07-12	98.00	99.50	93.50	95.75	58435
2010-07-13	96.25	108.50	96.25	106.50	150124
2010-07-14	104.75	107.25	100.25	104.50	96565
2010-07-15	105.00	107.00	99.00	107.00	100195
2010-07-16	105.25	106.00	100.25	100.75	57858
2010-07-19	100.75	102.75	92.25	96.00	91805
2010-07-20	93.50	102.75	91.25	101.00	139924
2010-07-21	102.00	103.50	96.75	98.00	102859
2010-07-22	100.25	104.50	97.00	101.75	151481
2010-07-23	100.75	107.25	100.25	107.25	78355
2010-07-26	108.50	117.25	106.25	114.25	162238
2010-07-27	115.25	117.25	112.00	113.00	113790
2010-07-28	112.50	113.23	105.00	105.75	84598
2010-07-29	107.75	110.00	102.00	107.75	77044
2010-07-30	106.25	111.00	104.25	109.25	65716
2010-08-02	112.50	118.75	110.00	116.25	110144
2010-08-03	115.75	117.25	109.75	110.75	67865
2010-08-04	112.50	115.75	112.50	113.75	51056
2010-08-05	112.50	112.50	109.00	111.00	52982
2010-08-06	109.75	111.00	106.75	110.50	68699
2010-08-09	111.00	113.25	109.25	112.50	60019
2010-08-10	109.75	111.25	107.50	108.25	70576
2010-08-11	105.50	105.75	101.75	102.75	75841
2010-08-12	100.00	102.75	98.75	99.00	69907
2010-08-13	99.00	102.50	98.00	98.00	77205
2010-08-16	98.00	99.50	95.25	96.50	78824
2010-08-17	98.75	101.50	97.50	99.75	64040
2010-08-18	99.50	103.00	98.75	102.25	78288
2010-08-19	102.50	102.50	96.75	97.25	63576
2010-08-20	95.50	98.00	94.25	97.00	49930
2010-08-23	97.50	100.00	95.25	95.25	41837
2010-08-24	93.50	96.25	91.25	93.50	72110
2010-08-25	93.25	96.25	92.00	95.75	83961
2010-08-26	96.50	98.00	90.50	90.50	107916
2010-08-27	92.75	93.50	90.00	91.50	72913
2010-08-30	91.50	92.50	87.50	87.50	61018
2010-08-31	87.00	88.63	85.00	85.50	127241
2010-09-01	88.75	92.50	86.50	92.00	91836
2010-09-02	92.00	99.00	92.00	97.00	146640
2010-09-03	101.00	103.00	97.75	100.75	98565
2010-09-07	100.00	102.00	95.75	96.50	71625
2010-09-08	97.25	98.25	94.75	95.25	58534
2010-09-09	98.00	98.75	94.75	95.50	66316
2010-09-10	96.25	98.25	95.25	96.00	42225
2010-09-13	98.00	100.50	97.50	100.25	67749
2010-09-14	99.50	100.50	97.50	98.50	84521
2010-09-15	97.50	97.50	95.25	96.50	61550
2010-09-16	96.25	96.75	94.00	94.75	51342
2010-09-17	96.75	97.00	94.50	95.50	55493
2010-09-20	97.00	105.00	96.00	104.25	136089
2010-09-21	108.00	109.25	101.25	101.75	179776
2010-09-22	101.00	104.50	99.50	101.25	88995
2010-09-23	99.50	101.00	93.75	95.00	129170
2010-09-24	97.25	98.00	95.50	96.25	130771
2010-09-27	97.25	97.50	94.50	95.50	57482
2010-09-28	96.25	97.50	94.25	97.50	51010
2010-09-29	95.50	97.50	95.50	97.50	42110
2010-09-30	97.50	100.75	95.50	98.25	83130
2010-10-01	99.50	99.50	96.25	97.25	47301
2010-10-04	96.75	98.25	94.75	98.00	54848
2010-10-05	98.00	99.00	96.50	97.50	48554
2010-10-06	96.75	98.00	96.00	97.00	35564
2010-10-07	97.25	97.28	95.25	95.25	43340
2010-10-08	95.25	97.75	95.00	97.50	71672
2010-10-11	97.75	97.75	95.50	95.50	41594
2010-10-12	95.50	96.75	95.00	96.00	36495
2010-10-13	97.25	97.25	95.75	96.25	54487
2010-10-14	96.25	96.25	93.75	95.00	70095
2010-10-15	96.25	96.25	93.00	93.00	39769
2010-10-18	93.50	93.75	92.50	92.75	29927
2010-10-19	93.75	95.75	92.50	92.50	61555
2010-10-20	93.00	93.75	90.25	92.25	36290
2010-10-21	92.75	94.50	91.00	91.25	44002
2010-10-22	91.50	93.00	91.00	92.25	19683
2010-10-25	93.25	95.00	90.50	91.00	57507
2010-10-26	90.25	91.75	90.00	91.25	39565
2010-10-27	91.00	91.50	89.00	89.25	43535
2010-10-28	90.50	90.75	88.75	89.25	30682
2010-10-29	88.75	90.25	88.75	89.00	36995
2010-11-01	89.75	91.00	88.00	88.50	39736
2010-11-02	90.00	92.75	88.50	92.50	63006
2010-11-03	92.50	93.25	89.75	91.50	33395
2010-11-04	93.75	98.00	92.25	98.00	114789
2010-11-05	99.25	104.75	97.25	101.00	107048
2010-11-08	100.25	105.00	100.25	105.00	77895
2010-11-09	105.50	106.25	100.25	100.75	86547
2010-11-10	101.25	103.75	100.00	103.25	34946
2010-11-11	102.00	103.25	101.25	102.00	37744
2010-11-12	101.00	102.50	96.50	99.00	60921
2010-11-15	100.25	100.75	96.75	96.75	35227
2010-11-16	97.25	98.75	94.50	95.00	78732
2010-11-17	96.00	96.00	92.75	92.75	34152
2010-11-18	94.50	95.75	94.00	94.25	29386
2010-11-19	93.50	94.50	93.00	93.25	31387
2010-11-22	93.25	93.75	91.25	92.50	51868
2010-11-23	91.50	95.25	91.25	95.00	39302
2010-11-24	95.25	96.25	93.75	94.75	39665
2010-11-26	93.75	93.78	92.25	92.25	16828
2010-11-29	92.75	95.00	91.75	94.25	33414
2010-11-30	92.50	94.50	92.50	92.75	44708
2010-12-01	94.50	95.75	93.50	95.00	41727
2010-12-02	95.00	105.00	94.50	100.50	201285
2010-12-03	97.75	102.00	97.75	101.50	70749
2010-12-06	101.00	104.53	100.00	104.00	52210
2010-12-07	105.00	108.50	104.00	105.00	86074
2010-12-08	105.00	108.25	103.50	107.50	56881
2010-12-09	108.50	110.75	106.50	109.00	72246
2010-12-10	108.25	111.25	107.75	109.50	35538
2010-12-13	110.50	110.75	107.50	108.50	35487
2010-12-14	107.75	110.25	103.00	103.00	80450
2010-12-15	103.00	105.75	101.00	101.50	55982
2010-12-16	102.25	103.75	101.75	102.00	34970
2010-12-17	101.75	105.25	101.25	105.25	67499
2010-12-20	106.25	110.75	106.25	110.25	85886
2010-12-21	111.50	112.25	107.50	109.00	97188
2010-12-22	105.50	107.25	102.00	106.25	172259
2010-12-23	103.00	104.50	100.75	100.75	134335
2010-12-27	100.00	100.50	97.50	100.25	70136
2010-12-28	99.50	101.00	98.00	98.00	53073
2010-12-29	97.50	98.75	96.75	96.75	61443
2010-12-30	96.25	99.00	96.25	98.25	61987
2010-12-31	98.25	104.75	98.00	102.25	126777
2011-01-03	104.00	106.75	103.25	106.00	98408
2011-01-04	106.75	106.75	102.00	104.00	80126
2011-01-05	103.25	106.75	103.00	106.25	50361
2011-01-06	106.75	112.50	105.50	111.75	181167
2011-01-07	115.25	116.25	108.25	111.25	141608
2011-01-10	112.00	112.50	108.25	109.50	69882
2011-01-11	112.75	114.78	111.25	113.00	88238
2011-01-12	114.75	116.00	113.25	114.25	72490
2011-01-13	113.75	116.00	113.25	114.50	64296
2011-01-14	113.25	124.50	113.25	124.00	163412
2011-01-18	123.00	125.00	120.25	123.00	143402
2011-01-19	121.75	122.75	115.00	116.50	95017
2011-01-20	115.75	119.25	112.50	112.75	142578
2011-01-21	114.00	116.00	110.25	111.00	64589
2011-01-24	110.50	115.25	110.50	115.00	58633
2011-01-25	113.75	117.50	107.75	111.50	79212
2011-01-26	111.50	120.25	110.25	120.00	147850
2011-01-27	120.25	125.00	117.50	118.25	102747
2011-01-28	122.00	122.00	113.00	114.00	65915
2011-01-31	114.25	115.25	110.25	110.50	53695
2011-02-01	110.50	122.50	106.25	116.75	224022
2011-02-02	116.00	119.75	112.50	113.00	69235
2011-02-03	111.75	117.50	111.00	112.25	114775
2011-02-04	111.75	113.75	105.00	106.50	538889
2011-02-07	107.00	111.50	106.50	108.00	106612
2011-02-08	109.75	112.50	108.25	111.25	159672
2011-02-09	110.25	117.25	110.25	116.75	237119
2011-02-10	114.25	115.75	110.75	110.75	110978
2011-02-11	112.00	113.00	109.25	112.00	70375
2011-02-14	112.00	112.50	108.00	109.00	94585
2011-02-15	108.00	111.50	107.75	109.00	80706
2011-02-16	110.25	112.50	109.25	111.00	143272
2011-02-17	111.00	113.00	110.50	112.50	107276
2011-02-18	113.50	113.50	111.50	112.25	100910
2011-02-22	109.50	110.50	101.50	102.50	264300
2011-02-23	102.75	105.00	100.00	101.00	151328
2011-02-24	100.50	104.25	100.00	100.50	130612
2011-02-25	102.00	105.00	101.50	103.50	89745
2011-02-28	105.25	106.00	101.50	102.00	118635
2011-03-01	102.00	104.00	95.50	97.25	229780
2011-03-02	97.50	99.50	96.25	98.00	103531
2011-03-03	100.25	100.50	96.50	97.75	81818
2011-03-04	97.75	98.75	95.25	96.75	74965
2011-03-07	96.50	97.50	93.25	93.75	90410
2011-03-08	93.75	97.88	93.75	96.50	153322
2011-03-09	96.75	97.50	95.50	97.50	61042
2011-03-10	96.00	96.25	93.75	93.75	75830
2011-03-11	94.00	96.25	93.25	95.75	53121
2011-03-14	95.50	96.25	92.00	92.00	107268
2011-03-15	89.50	94.50	88.25	94.00	106257
2011-03-16	93.50	93.75	89.00	90.00	164406
2011-03-17	91.75	92.25	89.75	90.25	68102
2011-03-18	92.00	94.00	90.75	92.00	97657
2011-03-21	94.75	94.75	92.50	94.25	57272
2011-03-22	94.25	94.50	92.75	93.50	41215
2011-03-23	93.50	94.00	91.75	93.50	56231
2011-03-24	94.00	94.38	92.00	93.75	35101
2011-03-25	93.25	94.00	90.50	90.50	133944
2011-03-28	91.25	92.25	90.25	90.25	57716
2011-03-29	91.00	91.00	88.00	89.50	75067
2011-03-30	89.25	90.50	88.50	89.50	61726
2011-03-31	89.25	89.50	86.75	88.25	103069
2011-04-01	88.75	89.50	86.25	87.00	82624
2011-04-04	87.50	87.50	83.25	84.50	81374
2011-04-05	82.75	85.00	81.50	82.50	105741
2011-04-06	83.75	84.75	82.50	83.00	60450
2011-04-07	83.75	85.00	81.75	81.75	109052
2011-04-08	82.00	84.25	80.50	81.50	142454
2011-04-11	81.25	83.50	80.50	82.75	53660
2011-04-12	81.75	85.00	81.25	85.00	91765
2011-04-13	85.50	85.98	82.00	82.25	53746
2011-04-14	81.75	82.25	81.00	82.00	42704
2011-04-15	82.00	82.50	81.50	82.25	29615
2011-04-18	82.00	82.50	80.75	81.75	39685
2011-04-19	82.75	84.50	81.50	83.50	61341
2011-04-20	85.25	87.25	84.00	86.75	83353
2011-04-21	88.00	88.50	85.00	88.50	62648
2011-04-25	88.75	90.00	87.00	87.75	51943
2011-04-26	87.75	90.00	87.00	87.75	59515
2011-04-27	88.00	88.50	84.00	85.00	66266
2011-04-28	85.00	85.50	83.75	83.75	42635
2011-04-29	84.25	84.25	80.00	80.25	108132
2011-05-02	80.25	81.50	74.00	76.00	164583
2011-05-03	75.75	76.00	73.00	73.50	93018
2011-05-04	73.25	74.27	71.00	72.00	69063
2011-05-05	71.50	73.00	70.38	72.50	71519
2011-05-06	74.00	74.25	71.25	72.00	42200
2011-05-09	71.50	72.50	70.50	71.50	41439
2011-05-10	71.25	71.25	69.50	69.75	54480
2011-05-11	70.25	70.25	64.75	65.00	114774
2011-05-12	65.00	66.25	59.25	64.50	224164
2011-05-13	64.75	65.50	61.75	62.00	52871
2011-05-16	61.75	63.00	60.00	60.00	67153
2011-05-17	59.00	63.75	57.75	62.75	164762
2011-05-18	62.75	66.00	62.25	63.25	79021
2011-05-19	64.25	64.75	63.25	64.25	48999
2011-05-20	64.50	66.50	63.75	65.50	77692
2011-05-23	64.00	64.99	62.25	63.25	36381
2011-05-24	63.75	66.75	62.50	62.75	68356
2011-05-25	62.25	64.00	62.25	63.25	66946
2011-05-26	62.75	64.75	62.75	64.75	35249
2011-05-27	65.00	68.50	64.75	67.50	79446
2011-05-31	68.75	69.00	65.25	66.00	67233
2011-06-01	66.00	66.75	63.25	63.50	33057
2011-06-02	63.75	63.75	61.75	63.00	66251
2011-06-03	62.00	63.00	60.75	61.25	68428
2011-06-06	61.00	61.00	55.25	58.25	137724
2011-06-07	58.75	60.25	57.00	58.50	79714
2011-06-08	55.50	58.50	51.50	51.75	173039
2011-06-09	52.50	52.50	47.75	50.00	169046
2011-06-10	49.75	51.25	47.75	48.25	116186
2011-06-13	48.75	49.50	46.50	47.50	82172
2011-06-14	47.50	49.50	46.00	49.00	143785
2011-06-15	48.00	49.25	47.00	49.00	83657
2011-06-16	48.50	54.03	48.00	49.25	189259
2011-06-17	50.50	51.75	48.75	50.00	91685
2011-06-20	50.00	50.75	49.50	50.50	58579
2011-06-21	51.25	52.25	49.75	51.25	69186
2011-06-22	51.25	54.50	51.00	51.75	120200
2011-06-23	51.25	52.00	50.00	51.25	61388
2011-06-24	52.25	52.50	50.00	50.00	85311
2011-06-27	51.25	52.00	49.75	52.00	84253
2011-06-28	52.75	53.75	51.50	53.00	85423
2011-06-29	53.00	55.25	52.75	54.75	123921
2011-06-30	55.00	62.00	55.00	60.25	195904
2011-07-01	61.00	66.50	60.97	64.50	179480
2011-07-05	64.75	65.00	60.00	61.50	65856
2011-07-06	61.75	64.25	59.25	63.25	66761
2011-07-07	65.00	66.00	64.50	64.50	60024
2011-07-08	62.50	63.50	60.75	62.50	52959
2011-07-11	61.75	62.00	59.49	60.50	50360
2011-07-12	60.00	62.75	59.75	61.00	45155
2011-07-13	62.00	63.00	60.50	61.75	39214
2011-07-14	61.75	62.50	57.13	57.75	83834
2011-07-15	58.25	58.75	55.75	57.75	41438
2011-07-18	57.75	58.00	53.25	55.00	53652
2011-07-19	57.50	58.25	55.25	56.00	62577
2011-07-20	56.50	57.50	56.25	57.00	38720
2011-07-21	57.75	59.25	57.25	59.00	40636
2011-07-22	59.25	59.25	57.25	58.00	28376
2011-07-25	56.25	59.25	53.50	54.00	74089
2011-07-26	54.25	55.25	51.25	51.75	82382
2011-07-27	51.50	51.50	48.75	49.50	113217
2011-07-28	49.25	51.25	47.00	48.50	121105
2011-07-29	47.00	48.50	46.50	48.00	63575
2011-08-01	49.50	51.00	48.00	48.50	58519
2011-08-02	48.25	49.25	44.25	44.25	83345
2011-08-03	45.25	45.75	42.00	43.25	101398
2011-08-04	42.50	42.75	35.00	35.00	236611
2011-08-05	39.00	39.50	33.00	35.00	165740
2011-08-08	34.50	39.75	30.00	32.25	148343
2011-08-09	33.75	34.50	30.50	33.00	91891
2011-08-10	31.75	33.00	30.75	30.75	84798
2011-08-11	32.25	32.50	30.00	31.75	170604
2011-08-12	33.00	35.75	32.56	35.75	97519
2011-08-15	36.00	45.25	35.50	42.75	124398
2011-08-16	42.75	47.50	42.50	46.50	147689
2011-08-17	46.50	48.25	44.50	45.75	72881
2011-08-18	42.25	43.50	37.75	39.75	133319
2011-08-19	46.00	51.00	39.00	39.25	120982
2011-08-22	41.25	41.25	36.50	37.00	54009
2011-08-23	39.25	39.25	33.50	34.25	113751
2011-08-24	35.00	36.75	34.50	36.25	67830
2011-08-25	39.75	41.75	35.25	37.50	72120
2011-08-26	38.00	39.00	35.50	39.00	56554
2011-08-29	39.75	43.00	39.50	42.00	87341
2011-08-30	42.25	44.00	40.00	43.75	97103
2011-08-31	44.50	45.00	40.75	41.00	86199
2011-09-01	40.75	42.25	39.75	39.75	43811
2011-09-02	39.00	39.50	36.75	38.25	56980
2011-09-06	36.50	37.50	36.25	37.25	58072
2011-09-07	38.75	41.75	38.00	41.25	89846
2011-09-08	42.50	44.50	39.75	41.00	146325
2011-09-09	40.50	40.50	36.75	37.25	63320
2011-09-12	36.75	37.25	35.50	36.00	55520
2011-09-13	37.00	37.00	35.25	36.50	40336
2011-09-14	36.50	38.00	36.00	37.25	59539
2011-09-15	37.75	38.00	36.50	37.00	44721
2011-09-16	36.75	37.50	35.75	36.75	49573
2011-09-19	35.75	36.00	34.00	34.75	59954
2011-09-20	35.25	36.00	34.50	35.00	30247
2011-09-21	35.00	36.25	33.75	33.75	32706
2011-09-22	33.75	34.50	30.25	30.75	136930
2011-09-23	31.00	32.00	30.50	32.00	38301
2011-09-26	32.50	33.50	30.75	32.50	44802
2011-09-27	33.50	35.75	33.00	34.00	65919
2011-09-28	33.75	34.00	31.50	31.50	55010
2011-09-29	33.00	33.25	31.25	32.25	60992
2011-09-30	31.50	32.50	30.25	30.50	47072
2011-10-03	30.25	31.25	26.75	26.75	90691
2011-10-04	29.00	29.00	25.00	27.75	104029
2011-10-05	27.50	28.25	26.00	27.50	48433
2011-10-06	27.50	27.50	22.25	27.00	59101
2011-10-07	27.00	27.50	25.50	25.75	52130
2011-10-10	26.75	28.75	25.75	27.00	59279
2011-10-11	27.00	27.50	26.25	27.50	31373
2011-10-12	27.75	30.50	27.50	29.75	92133
2011-10-13	29.75	32.25	29.50	31.00	69290
2011-10-14	32.25	32.50	30.00	30.25	52814
2011-10-17	30.25	31.00	29.25	29.75	39195
2011-10-18	29.75	33.75	29.25	33.50	103468
2011-10-19	34.00	36.50	32.00	32.25	92650
2011-10-20	33.25	33.25	31.00	32.75	25296
2011-10-21	33.75	35.00	33.75	34.50	51068
2011-10-24	34.50	36.50	34.25	35.75	79756
2011-10-25	36.00	36.00	32.00	33.50	43946
2011-10-26	34.50	36.00	33.75	35.25	42817
2011-10-27	37.50	38.50	36.25	37.50	118193
2011-10-28	37.75	37.75	35.75	36.75	48670
2011-10-31	35.50	36.50	35.25	36.00	23693
2011-11-01	34.25	36.25	33.00	33.00	61752
2011-11-02	34.25	36.25	34.00	35.75	39073
2011-11-03	35.25	35.48	32.00	34.00	62677
2011-11-04	32.75	35.25	32.50	33.50	28066
2011-11-07	33.25	34.75	32.50	33.50	16687
2011-11-08	33.50	36.50	33.50	36.00	83662
2011-11-09	35.00	35.00	33.75	33.75	44969
2011-11-10	34.75	36.25	33.25	34.50	27294
2011-11-11	35.50	35.75	34.00	34.25	35686
2011-11-14	34.00	34.30	32.50	33.00	32189
2011-11-15	33.00	34.00	32.00	33.75	40128
2011-11-16	33.50	34.50	33.50	34.00	22865
2011-11-17	34.00	35.00	32.75	33.50	33366
2011-11-18	33.25	33.75	33.25	33.50	20223
2011-11-21	33.50	34.00	31.25	32.25	29810
2011-11-22	32.25	33.25	30.75	31.00	21528
2011-11-23	30.50	30.75	30.00	30.75	33709
2011-11-25	31.25	33.00	30.75	32.25	16439
2011-11-28	34.25	34.75	32.50	34.00	30845
2011-11-29	33.75	34.25	30.75	31.75	25312
2011-11-30	33.00	35.50	33.00	35.25	99061
2011-12-01	34.75	36.75	34.25	35.75	58027
2011-12-02	36.75	37.00	35.25	36.00	39554
2011-12-05	37.00	38.75	36.50	38.50	71725
2011-12-06	38.25	39.50	37.25	39.25	56707
2011-12-07	40.00	40.50	38.25	40.25	39100
2011-12-08	40.25	40.50	37.25	37.25	28960
2011-12-09	37.50	39.50	37.25	39.50	28004
2011-12-12	38.50	41.50	38.50	41.50	47085
2011-12-13	42.25	42.25	35.00	35.75	69471
2011-12-14	35.50	35.50	32.00	34.00	57669
2011-12-15	34.00	34.00	33.00	33.75	25055
2011-12-16	34.50	34.50	32.00	33.50	52890
2011-12-19	33.75	33.75	31.75	31.75	34739
2011-12-20	33.00	37.50	32.75	37.50	91724
2011-12-21	37.25	37.50	35.00	36.25	77591
2011-12-22	36.75	37.75	35.75	36.75	40413
2011-12-23	37.25	37.50	34.50	35.50	43104
2011-12-27	34.75	35.00	32.75	33.00	51800
2011-12-28	32.50	35.00	32.25	32.50	42204
2011-12-29	32.50	35.50	32.50	35.50	63485
2011-12-30	34.50	37.00	34.50	36.25	76411
2012-01-03	37.50	39.50	37.50	38.75	85127
2012-01-04	38.50	39.75	37.00	39.00	58380
2012-01-05	38.00	40.00	36.25	39.25	52041
2012-01-06	39.25	44.25	39.00	43.75	151946
2012-01-09	43.75	49.75	43.25	49.00	202221
2012-01-10	49.75	53.50	49.50	50.75	180502
2012-01-11	50.00	60.50	50.00	60.00	307185
2012-01-12	61.00	65.50	56.00	57.25	339360
2012-01-13	55.25	60.00	50.50	58.75	168242
2012-01-17	60.25	62.50	53.25	53.25	157132
2012-01-18	54.00	60.50	52.50	59.75	181905
2012-01-19	60.75	63.25	59.50	59.75	167836
2012-01-20	60.00	61.50	59.00	60.50	110209
2012-01-23	60.25	62.25	57.25	59.00	114320
2012-01-24	57.50	60.75	55.00	59.50	102608
2012-01-25	60.00	66.50	59.50	65.75	162354
2012-01-26	68.50	72.25	64.50	66.75	301875
2012-01-27	66.00	68.50	64.50	66.75	69882
2012-01-30	64.25	64.75	60.75	62.50	141760
2012-01-31	63.25	64.25	60.00	60.50	89770
2012-02-01	62.25	63.63	61.25	63.00	102019
2012-02-02	63.50	65.50	63.25	63.75	87953
2012-02-03	68.00	71.00	64.50	70.50	190814
2012-02-06	70.25	72.25	68.75	70.25	129259
2012-02-07	71.00	74.50	70.00	72.00	122485
2012-02-08	74.00	78.50	72.75	78.50	226024
2012-02-09	79.00	82.75	79.00	81.00	219193
2012-02-10	76.00	78.50	72.75	74.25	205473
2012-02-13	76.50	78.00	75.25	76.00	94545
2012-02-14	74.50	75.50	68.75	75.00	151489
2012-02-15	76.75	79.75	74.75	75.50	145340
2012-02-16	76.75	76.99	73.75	74.00	104008
2012-02-17	74.50	76.00	74.25	75.75	62167
2012-02-21	76.25	76.25	73.75	74.25	149125
2012-02-22	74.25	74.25	68.75	69.00	139774
2012-02-23	69.25	74.00	68.75	72.25	131211
2012-02-24	72.75	75.50	70.25	70.75	79256
2012-02-27	70.00	74.50	68.75	74.00	116381
2012-02-28	76.00	77.00	68.75	70.25	192643
2012-02-29	70.00	72.25	69.25	69.25	111859
2012-03-01	70.25	72.00	68.92	70.00	73546
2012-03-02	69.50	71.25	66.75	67.50	84398
2012-03-05	67.50	68.75	63.00	63.50	131852
2012-03-06	62.25	62.25	57.50	60.00	192494
2012-03-07	63.00	64.00	59.25	61.50	145328
2012-03-08	63.75	70.25	63.25	69.75	216039
2012-03-09	72.00	74.50	70.50	71.50	219337
2012-03-12	72.75	73.75	70.75	71.25	73683
2012-03-13	72.50	73.25	71.25	72.50	90007
2012-03-14	72.25	75.50	69.75	70.75	164571
2012-03-15	73.00	75.75	71.25	73.75	121212
2012-03-16	74.25	75.00	71.75	72.75	90206
2012-03-19	72.50	74.75	72.50	72.75	115233
2012-03-20	72.50	73.00	68.00	69.50	152408
2012-03-21	71.25	72.00	69.75	70.75	85510
2012-03-22	69.50	71.00	66.25	67.75	112652
2012-03-23	63.75	69.00	63.00	67.00	153131
2012-03-26	68.75	68.75	65.50	66.50	97753
2012-03-27	68.00	69.50	65.00	65.25	139687
2012-03-28	65.75	66.25	62.75	64.25	95392
2012-03-29	63.50	63.50	59.50	60.00	198140
2012-03-30	61.25	62.25	58.00	61.25	162831
2012-04-02	60.75	61.25	59.00	60.50	90567
2012-04-03	59.50	60.50	58.75	58.75	110219
2012-04-04	54.25	57.00	51.75	53.75	257628
2012-04-05	50.75	51.00	49.00	50.50	1156079
2012-04-09	49.50	53.50	48.25	49.50	296384
2012-04-10	50.25	51.25	49.25	49.75	212423
2012-04-11	51.50	53.00	50.75	50.75	131613
2012-04-12	51.75	52.75	51.00	52.25	106695
2012-04-13	51.25	51.25	49.50	50.00	167491
2012-04-16	51.00	51.25	49.00	49.50	140016
2012-04-17	50.25	51.50	49.50	51.25	93565
2012-04-18	50.75	51.75	50.00	51.25	74708
2012-04-19	51.25	51.75	48.75	49.25	109762
2012-04-20	50.25	50.75	48.75	49.75	61345
2012-04-23	48.50	49.00	46.25	47.00	120208
2012-04-24	47.25	48.25	46.00	47.25	83636
2012-04-25	48.00	49.50	47.75	48.50	68469
2012-04-26	49.00	51.25	48.75	50.25	182410
2012-04-27	50.25	52.00	49.00	52.00	225928
2012-04-30	51.75	52.25	50.00	50.00	122585
2012-05-01	49.75	51.75	49.50	49.75	91667
2012-05-02	49.50	50.50	48.25	48.50	211808
2012-05-03	48.75	48.75	43.75	44.25	211584
2012-05-04	44.00	44.25	41.75	42.50	139206
2012-05-07	42.25	44.75	41.25	44.25	117665
2012-05-08	43.75	44.38	42.00	44.00	79556
2012-05-09	42.75	44.25	42.00	43.75	119356
2012-05-10	45.25	49.00	45.25	46.25	129413
2012-05-11	47.25	49.00	46.25	47.00	149144
2012-05-14	46.25	47.25	44.25	44.50	78338
2012-05-15	44.75	49.25	44.50	49.00	211053
2012-05-16	50.75	50.75	46.75	47.00	114088
2012-05-17	48.00	48.00	43.75	44.50	101505
2012-05-18	44.50	45.75	43.00	43.25	87486
2012-05-21	43.75	46.00	43.25	44.50	70229
2012-05-22	45.25	46.50	44.00	44.25	78779
2012-05-23	46.25	46.25	43.00	45.50	77000
2012-05-24	46.25	46.63	45.00	46.50	69861
2012-05-25	48.00	48.50	46.75	47.25	60873
2012-05-29	48.25	49.50	47.50	49.50	102223
2012-05-30	47.50	49.00	45.75	46.50	114231
2012-05-31	46.50	47.25	43.00	46.75	139028
2012-06-01	44.00	44.26	42.50	43.25	115421
2012-06-04	43.25	43.75	38.00	40.25	153115
2012-06-05	40.00	42.50	40.00	42.50	71221
2012-06-06	50.00	52.50	47.50	50.25	521670
2012-06-07	50.75	52.50	49.00	52.00	248259
2012-06-08	51.00	54.50	49.25	54.00	207328
2012-06-11	55.75	56.00	52.00	52.75	161719
2012-06-12	53.25	53.75	51.25	53.75	104605
2012-06-13	53.50	59.25	52.50	55.50	227936
2012-06-14	55.75	59.00	55.50	57.75	142276
2012-06-15	59.25	62.75	58.00	62.25	244456
2012-06-18	61.00	69.25	61.00	65.75	272716
2012-06-19	69.25	70.00	64.50	65.00	308840
2012-06-20	65.75	68.75	63.75	66.25	190782
2012-06-21	66.00	66.75	60.25	62.25	232480
2012-06-22	62.75	67.00	61.75	67.00	261467
2012-06-25	65.25	68.75	63.75	66.00	173478
2012-06-26	66.25	68.50	66.25	67.00	110655
2012-06-27	68.50	72.50	68.25	70.50	268271
2012-06-28	70.00	72.25	67.00	70.25	222964
2012-06-29	73.25	73.75	71.75	72.50	229274
2012-07-02	73.25	73.75	68.25	70.75	270368
2012-07-03	71.25	73.00	69.69	71.50	98641
2012-07-05	71.50	75.00	71.00	73.00	211173
2012-07-06	71.75	74.00	70.50	73.50	133613
2012-07-09	73.50	74.13	72.00	73.25	74981
2012-07-10	73.75	74.25	65.75	67.50	237699
2012-07-11	67.00	68.00	63.75	65.00	186160
2012-07-12	63.25	67.25	61.25	64.50	228235
2012-07-13	69.00	72.00	68.25	69.00	375191
2012-07-16	69.00	71.00	68.50	69.50	166543
2012-07-17	71.25	71.25	68.25	69.00	75914
2012-07-18	69.00	71.00	66.75	66.75	162119
2012-07-19	68.25	68.25	63.00	65.00	204015
2012-07-20	64.00	68.75	62.50	66.50	162998
2012-07-23	63.25	66.25	63.00	65.00	122597
2012-07-24	65.50	66.00	60.50	61.50	168757
2012-07-25	63.00	63.75	57.75	58.25	184589
2012-07-26	60.50	62.25	58.25	62.00	157566
2012-07-27	62.25	65.00	60.75	62.00	165537
2012-07-30	62.50	63.50	59.50	59.50	122826
2012-07-31	58.00	61.00	57.50	58.00	106235
2012-08-01	58.25	59.75	55.75	57.00	140649
2012-08-02	55.75	58.75	55.75	56.25	107823
2012-08-03	58.50	61.25	57.50	58.25	136633
2012-08-06	58.50	61.00	57.50	61.00	90652
2012-08-07	61.50	61.50	59.25	59.25	131175
2012-08-08	59.25	61.50	59.25	60.50	89546
2012-08-09	61.50	65.75	61.25	64.50	187118
2012-08-10	64.50	65.25	62.75	63.75	95247
2012-08-13	62.50	64.50	61.50	63.00	75595
2012-08-14	63.75	65.75	62.50	63.25	88969
2012-08-15	62.75	64.25	61.25	62.50	82698
2012-08-16	62.50	66.25	61.75	66.00	163883
2012-08-17	66.25	68.75	65.00	66.75	146909
2012-08-20	66.25	68.25	63.00	65.50	125869
2012-08-21	65.50	67.00	62.00	62.75	161625
2012-08-22	64.50	66.25	63.75	65.25	146566
2012-08-23	64.25	66.50	63.75	66.50	97732
2012-08-24	65.75	67.25	65.00	66.50	68859
2012-08-27	67.00	67.00	64.50	65.50	68281
2012-08-28	66.00	67.00	65.25	66.75	92791
2012-08-29	66.75	67.75	65.27	67.75	118836
2012-08-30	66.00	68.75	66.00	68.00	98410
2012-08-31	69.00	74.13	68.00	73.00	328193
2012-09-04	74.75	78.88	71.50	78.75	378886
2012-09-05	78.50	80.75	77.50	80.25	307389
2012-09-06	84.00	84.00	74.50	77.00	466877
2012-09-07	78.25	80.50	76.75	78.75	302406
2012-09-10	79.25	82.75	78.50	82.75	256990
2012-09-11	82.75	90.00	82.25	90.00	413879
2012-09-12	93.00	93.00	85.75	91.75	347644
2012-09-13	91.25	97.50	89.25	94.75	524323
2012-09-14	98.00	100.75	96.50	97.25	466938
2012-09-17	98.25	99.50	95.75	97.25	213299
2012-09-18	96.75	98.75	93.00	94.75	213392
2012-09-19	96.75	98.50	89.75	96.25	512953
2012-09-20	95.00	98.00	93.00	96.00	269433
2012-09-21	97.50	100.00	96.50	97.75	391792
2012-09-24	98.50	99.75	95.00	95.75	211800
2012-09-25	95.75	99.00	90.75	90.75	364018
2012-09-26	90.75	92.75	84.25	85.75	347587
2012-09-27	88.25	90.00	87.00	89.25	212623
2012-09-28	86.75	89.00	86.25	86.50	159184
2012-10-01	87.50	89.00	83.75	84.75	166837
2012-10-02	85.25	86.25	81.75	85.75	213016
2012-10-03	85.75	96.25	85.75	96.25	458096
2012-10-04	97.00	98.75	93.50	97.25	292934
2012-10-05	98.25	99.13	95.00	96.25	195030
2012-10-08	95.25	96.00	91.25	93.25	174354
2012-10-09	92.50	93.75	89.75	91.75	208889
2012-10-10	90.50	93.25	90.25	92.50	113612
2012-10-11	94.75	95.50	89.50	90.50	189583
2012-10-12	90.25	92.00	87.50	89.25	136826
2012-10-15	89.50	92.50	88.25	92.00	159998
2012-10-16	93.00	94.75	90.00	94.50	202798
2012-10-17	97.00	104.75	96.00	103.25	586251
2012-10-18	103.50	113.69	102.75	107.75	686017
2012-10-19	107.00	112.25	105.75	109.50	390864
2012-10-22	110.25	112.52	107.75	110.25	319691
2012-10-23	108.00	109.50	106.50	108.25	280129
2012-10-24	109.75	111.38	108.25	111.00	253855
2012-10-25	114.00	117.50	107.75	110.75	478485
2012-10-26	109.75	110.50	101.50	106.75	306716
2012-10-31	109.25	109.75	101.63	107.50	168547
2012-11-01	108.25	112.50	107.75	112.50	203967
2012-11-02	114.50	119.25	111.00	118.00	374965
2012-11-05	118.50	127.50	115.00	126.75	571871
2012-11-06	128.25	134.00	127.50	132.75	487345
2012-11-07	130.00	139.75	125.25	137.50	616755
2012-11-08	142.50	145.00	131.50	135.00	592518
2012-11-09	133.75	133.75	123.75	129.00	452042
2012-11-12	131.50	131.50	117.75	118.50	431781
2012-11-13	114.50	126.50	112.75	122.00	362475
2012-11-14	124.50	125.75	115.00	115.25	360873
2012-11-15	114.50	117.25	106.50	110.50	487555
2012-11-16	111.00	121.25	108.75	117.00	396654
2012-11-19	122.00	125.25	120.50	123.75	376772
2012-11-20	127.00	132.25	126.25	131.75	389118
2012-11-21	133.75	136.74	130.25	132.50	355766
2012-11-23	133.75	134.75	131.25	132.75	147385
2012-11-26	132.25	137.50	130.25	137.50	270521
2012-11-27	139.00	140.50	135.00	137.25	314947
2012-11-28	135.75	136.75	128.75	134.75	315990
2012-11-29	136.25	138.75	134.00	135.25	208020
2012-11-30	135.50	135.50	130.00	130.50	238356
2012-12-03	130.75	132.25	126.50	129.25	171130
2012-12-04	130.50	130.75	125.25	127.25	203626
2012-12-05	127.50	128.00	121.50	122.00	245312
2012-12-06	122.00	123.00	118.75	122.50	185855
2012-12-07	124.25	133.00	124.25	131.25	338626
2012-12-10	131.25	134.50	129.25	134.00	265990
2012-12-11	135.25	138.00	134.50	136.25	301850
2012-12-12	137.00	140.00	136.25	137.25	304519
2012-12-13	133.75	134.50	125.00	130.00	536816
2012-12-14	130.00	133.25	127.50	132.50	296641
2012-12-17	133.50	145.00	133.00	145.00	524780
2012-12-18	148.75	152.50	146.50	151.25	518626
2012-12-19	152.00	153.50	145.50	153.00	323598
2012-12-20	151.50	154.50	148.38	153.25	293411
2012-12-21	147.50	175.00	145.25	175.00	1757560
2012-12-24	166.75	172.88	163.75	169.00	454627
2012-12-26	169.00	171.75	165.38	166.75	301160
2012-12-27	169.25	169.50	160.25	166.50	374186
2012-12-28	164.50	172.25	163.25	168.00	284339
2012-12-31	169.75	175.50	167.00	175.00	349339
2013-01-02	183.25	185.75	168.75	172.75	631303
2013-01-03	172.00	176.25	169.75	174.00	363028
2013-01-04	174.00	174.25	170.50	172.75	215302
2013-01-07	172.00	173.25	160.25	165.25	529409
2013-01-08	165.00	165.25	155.00	156.50	443027
2013-01-09	158.56	167.00	158.25	163.50	325531
2013-01-10	166.50	166.75	158.50	162.25	217891
2013-01-11	164.50	165.00	158.50	160.00	223053
2013-01-14	161.75	162.50	157.00	157.75	142444
2013-01-15	157.50	158.00	152.00	157.25	253409
2013-01-16	155.25	157.25	150.00	150.00	342073
2013-01-17	154.75	154.75	142.50	148.75	2201776
2013-01-18	150.50	158.50	148.75	157.50	615197
2013-01-22	160.00	160.25	152.75	156.00	397265
2013-01-23	155.75	164.50	153.00	161.75	510978
2013-01-24	162.75	164.75	155.25	156.75	397953
2013-01-25	159.75	159.75	153.25	155.25	293365
2013-01-28	154.25	156.75	147.50	148.25	357774
2013-01-29	151.50	154.75	150.00	154.25	296439
2013-01-30	154.50	155.25	146.75	148.00	328531
2013-01-31	149.00	149.00	138.75	142.75	385623
2013-02-01	143.25	149.38	139.25	140.25	401617
2013-02-04	141.50	141.75	132.50	133.00	480945
2013-02-05	133.50	134.50	128.75	133.00	500277
2013-02-06	132.50	134.75	131.50	133.50	172666
2013-02-07	133.00	133.75	128.25	130.50	241027
2013-02-08	130.75	133.00	128.00	129.75	164336
2013-02-11	129.00	134.50	128.00	133.50	235199
2013-02-12	134.25	149.25	133.75	148.00	547891
2013-02-13	148.00	149.75	141.75	144.25	266662
2013-02-14	144.25	146.88	142.00	143.75	168545
2013-02-15	144.00	156.00	143.75	150.50	564703
2013-02-19	153.50	153.75	140.75	144.00	388503
2013-02-20	142.00	142.50	132.00	132.25	366384
2013-02-21	132.50	137.25	128.50	136.00	320920
2013-02-22	138.25	139.25	134.25	136.25	173899
2013-02-25	137.25	138.25	129.00	130.00	240551
2013-02-26	131.50	147.00	131.50	144.75	513907
2013-02-27	144.75	153.75	143.75	151.50	507928
2013-02-28	150.50	154.50	143.50	146.25	346860
2013-03-01	144.25	149.50	142.50	148.00	249423
2013-03-04	146.25	150.00	145.25	149.50	177497
2013-03-05	152.25	154.23	149.50	152.50	310895
2013-03-06	155.00	155.50	141.75	148.50	677736
2013-03-07	148.25	150.25	145.50	149.00	251458
2013-03-08	152.50	153.50	149.50	151.50	245540
2013-03-11	151.25	152.00	147.38	148.50	236711
2013-03-12	147.75	148.50	142.75	143.00	232608
2013-03-13	143.00	147.00	142.00	146.00	200417
2013-03-14	146.75	148.75	145.13	146.00	149030
2013-03-15	146.50	151.00	146.00	149.75	292764
2013-03-18	146.25	151.25	145.75	149.75	200010
2013-03-19	153.00	160.75	151.95	154.75	671125
2013-03-20	156.75	159.75	153.50	158.00	382701
2013-03-21	157.50	159.50	154.25	154.50	228346
2013-03-22	156.00	156.75	151.50	152.50	173301
2013-03-25	153.25	156.00	150.75	151.50	196709
2013-03-26	151.50	154.00	145.75	146.75	257856
2013-03-27	146.50	148.00	143.75	146.75	162083
2013-03-28	147.00	147.75	142.75	144.25	180320
2013-04-01	143.00	145.25	139.00	142.00	218903
2013-04-02	142.00	144.75	139.25	139.75	210519
2013-04-03	139.50	140.75	128.75	130.75	427698
2013-04-04	132.50	135.44	131.75	134.25	199994
2013-04-05	130.75	134.75	129.50	134.50	195607
2013-04-08	135.25	142.00	134.50	141.75	191876
2013-04-09	142.50	143.50	139.00	139.75	193937
2013-04-10	139.25	140.94	133.50	134.25	296855
2013-04-11	133.75	135.25	130.75	133.00	236690
2013-04-12	132.00	136.25	131.75	133.25	175995
2013-04-15	131.25	131.75	121.50	125.25	419047
2013-04-16	129.00	130.75	122.38	127.25	325438
2013-04-17	125.25	126.25	121.50	124.50	246682
2013-04-18	124.75	125.00	116.25	119.00	321352
2013-04-19	118.75	123.50	117.50	123.00	218308
2013-04-22	122.75	129.50	118.75	128.25	262797
2013-04-23	130.00	138.00	130.00	134.75	340867
2013-04-24	135.25	138.50	134.75	136.75	201501
2013-04-25	137.50	142.00	136.75	138.00	217668
2013-04-26	140.00	142.75	138.00	141.75	229923
2013-04-29	143.00	145.50	137.50	139.00	199294
2013-04-30	139.00	141.98	134.50	136.25	201069
2013-05-01	135.25	136.25	130.00	133.75	183249
2013-05-02	135.50	142.75	135.00	141.25	246853
2013-05-03	143.50	147.50	140.75	143.25	299753
2013-05-06	144.25	148.50	144.01	148.50	214626
2013-05-07	149.25	152.00	146.25	148.00	181222
2013-05-08	147.50	148.00	144.25	147.50	133458
2013-05-09	146.50	151.00	146.00	149.75	192215
2013-05-10	150.75	154.50	150.25	152.00	218238
2013-05-13	151.50	153.75	150.00	152.25	163427
2013-05-14	151.00	154.50	151.00	153.00	133477
2013-05-15	152.25	153.75	149.00	149.75	162078
2013-05-16	148.75	151.75	143.75	146.75	264660
2013-05-17	147.25	152.25	147.25	150.50	300979
2013-05-20	151.00	153.50	149.25	150.50	196775
2013-05-21	150.25	152.50	145.75	146.00	259604
2013-05-22	148.00	153.75	147.00	148.50	407962
2013-05-23	145.75	153.50	144.50	152.50	264926
2013-05-24	151.75	152.75	148.00	151.00	150653
2013-05-28	154.00	158.75	150.50	153.75	377226
2013-05-29	153.50	154.00	148.75	151.25	245839
2013-05-30	152.00	155.00	149.50	152.75	193739
2013-05-31	151.50	156.25	151.50	153.50	238106
2013-06-03	154.75	156.25	148.75	151.25	289325
2013-06-04	151.25	154.23	147.50	149.25	459925
2013-06-05	151.25	160.00	148.25	150.75	781369
2013-06-06	152.00	153.00	147.75	152.75	361406
2013-06-07	154.75	156.00	151.75	153.50	254205
2013-06-10	153.75	154.00	146.75	149.25	251741
2013-06-11	146.75	149.50	144.75	146.00	224080
2013-06-12	148.00	151.24	146.25	147.75	288983
2013-06-13	146.75	155.00	146.75	154.00	289657
2013-06-14	154.00	158.50	154.00	157.00	366279
2013-06-17	158.50	161.50	156.50	159.25	309833
2013-06-18	159.50	161.75	155.00	160.75	269161
2013-06-19	160.25	161.50	154.75	155.50	229792
2013-06-20	152.25	152.50	145.25	147.00	420218
2013-06-21	147.00	149.50	135.38	139.75	592755
2013-06-24	135.00	137.75	129.50	134.00	421429
2013-06-25	138.25	141.75	135.00	135.75	314464
2013-06-26	137.50	142.25	136.25	138.25	224082
2013-06-27	140.25	143.75	139.50	143.25	173516
2013-06-28	143.00	143.75	140.25	140.25	218150
2013-07-01	141.75	144.00	141.00	142.00	117438
2013-07-02	143.24	144.00	140.50	140.75	115607
2013-07-03	140.25	140.50	137.75	138.00	86407
2013-07-05	139.75	140.25	132.50	134.25	198697
2013-07-08	134.50	136.75	131.50	132.00	141093
2013-07-09	133.25	139.50	132.75	137.50	187992
2013-07-10	138.00	139.50	134.50	136.50	136531
2013-07-11	140.00	145.00	140.00	144.25	227925
2013-07-12	145.50	148.00	144.00	145.75	152660
2013-07-15	146.50	147.25	142.50	143.50	118600
2013-07-16	143.00	147.00	141.25	143.00	123119
2013-07-17	142.50	146.00	140.50	144.25	137686
2013-07-18	144.50	145.75	142.88	143.75	98415
2013-07-19	143.00	145.50	142.38	144.25	77516
2013-07-22	144.00	145.75	140.25	141.50	120415
2013-07-23	142.00	144.25	139.25	142.00	116893
2013-07-24	143.00	143.25	137.75	138.50	149438
2013-07-25	137.25	137.25	132.25	132.75	251478
2013-07-26	132.00	136.00	131.50	133.75	126573
2013-07-29	133.50	135.50	130.00	130.00	154434
2013-07-30	131.50	132.00	127.75	130.25	155541
2013-07-31	130.00	136.00	128.71	133.75	217614
2013-08-01	134.75	136.75	133.25	135.25	206934
2013-08-02	135.75	138.50	133.75	137.75	215638
2013-08-05	137.75	137.80	135.25	136.75	117130
2013-08-06	136.25	136.25	132.00	133.00	131216
2013-08-07	132.25	132.50	129.13	130.75	141099
2013-08-08	132.25	133.25	130.00	130.50	86861
2013-08-09	130.00	132.00	129.50	131.00	111553
2013-08-12	130.00	133.75	129.75	132.75	75084
2013-08-13	132.75	133.50	129.25	129.75	143231
2013-08-14	134.00	134.50	129.00	129.75	218560
2013-08-15	128.75	135.00	125.00	133.00	291401
2013-08-16	133.00	137.21	131.25	132.00	158186
2013-08-19	132.75	134.00	125.25	126.50	273586
2013-08-20	127.25	132.00	127.00	132.00	148785
2013-08-21	131.00	134.75	129.75	133.75	188320
2013-08-22	133.75	137.50	133.75	135.25	134006
2013-08-23	135.25	135.50	129.75	130.50	197706
2013-08-26	130.25	134.25	128.75	132.00	188105
2013-08-27	129.50	131.25	127.00	131.00	229604
2013-08-28	130.50	130.75	128.00	129.25	173522
2013-08-29	128.75	132.50	128.75	131.00	123788
2013-08-30	131.00	131.25	128.00	128.75	112336
2013-09-03	129.75	131.50	127.25	127.75	154887
2013-09-04	127.50	129.00	126.00	126.75	141614
2013-09-05	127.00	127.50	124.00	125.75	164697
2013-09-06	127.75	128.50	125.00	126.00	299286
2013-09-09	125.75	131.25	124.75	128.75	400217
2013-09-10	129.75	130.25	125.25	127.00	269926
2013-09-11	126.50	130.00	125.75	129.50	205089
2013-09-12	130.00	133.50	129.50	131.25	214061
2013-09-13	131.50	134.25	129.00	132.75	171937
2013-09-16	134.25	136.00	129.50	131.00	196037
2013-09-17	130.25	132.00	129.88	131.25	109754
2013-09-18	131.00	138.25	128.25	138.25	337752
2013-09-19	138.75	139.75	135.25	136.50	184953
2013-09-20	136.50	136.50	131.25	131.50	245770
2013-09-23	130.50	131.25	128.00	129.50	144108
2013-09-24	130.50	134.25	128.75	130.00	202966
2013-09-25	130.50	135.25	128.50	131.75	197333
2013-09-26	132.25	133.00	129.63	132.25	131196
2013-09-27	131.25	133.25	128.75	129.00	103347
2013-09-30	127.00	132.25	127.00	130.75	175119
2013-10-01	130.50	132.25	130.25	131.00	75155
2013-10-02	130.00	133.50	130.00	132.00	103325
2013-10-03	131.75	133.00	128.75	128.75	181008
2013-10-04	128.50	129.25	126.25	126.75	242127
2013-10-07	126.00	128.25	125.50	126.00	181253
2013-10-08	126.25	127.50	122.75	123.50	217592
2013-10-09	124.75	125.75	120.75	123.25	170538
2013-10-10	125.25	126.50	124.00	124.75	159168
2013-10-11	124.75	128.00	124.50	127.25	134241
2013-10-14	126.25	127.00	123.75	126.00	129064
2013-10-15	126.00	126.25	123.75	125.00	147234
2013-10-16	125.75	127.50	124.13	127.00	145233
2013-10-17	125.50	131.50	125.50	131.00	209451
2013-10-18	132.00	132.50	129.50	130.75	112313
2013-10-21	130.50	132.00	126.25	126.75	228648
2013-10-22	127.50	130.50	127.00	129.50	200319
2013-10-23	128.25	132.25	128.25	131.00	148294
2013-10-24	132.00	136.50	131.50	134.25	207632
2013-10-25	135.75	136.25	133.75	134.00	138160
2013-10-28	134.00	135.28	131.25	131.50	145872
2013-10-29	131.75	133.50	131.00	133.25	85165
2013-10-30	132.75	133.25	129.50	130.50	105023
2013-10-31	130.00	130.50	126.50	126.50	140550
2013-11-01	126.50	127.50	124.63	125.75	209795
2013-11-04	126.75	128.25	125.50	126.25	146327
2013-11-05	125.25	126.75	123.50	124.25	186914
2013-11-06	125.00	126.50	124.00	124.25	138747
2013-11-07	126.00	127.78	123.75	124.00	168023
2013-11-08	123.25	124.50	121.75	123.75	145024
2013-11-11	123.00	123.75	121.50	121.50	141640
2013-11-12	121.75	123.75	120.25	123.00	178729
2013-11-13	122.00	124.00	120.50	121.75	155824
2013-11-14	122.00	125.50	121.50	124.50	197480
2013-11-15	124.50	125.75	123.25	123.50	157939
2013-11-18	124.00	125.25	121.25	121.75	186662
2013-11-19	121.75	122.75	119.75	120.00	149039
2013-11-20	120.75	123.50	119.50	120.75	122293
2013-11-21	121.00	126.00	119.25	125.50	188343
2013-11-22	125.00	125.75	122.50	122.50	94006
2013-11-25	123.00	123.00	120.25	120.50	205757
2013-11-26	121.25	125.00	120.75	125.00	208550
2013-11-27	125.00	127.25	123.25	126.75	227561
2013-11-29	127.00	128.75	126.25	128.25	78271
2013-12-02	128.50	129.58	125.50	126.00	128984
2013-12-03	125.00	126.50	123.25	124.25	106171
2013-12-04	123.50	126.75	123.00	124.25	108600
2013-12-05	124.00	125.25	122.75	123.50	89172
2013-12-06	124.75	125.75	123.75	123.75	98602
2013-12-09	124.00	128.25	124.00	127.75	121036
2013-12-10	128.00	130.00	127.50	128.75	124256
2013-12-11	128.75	129.00	124.00	124.75	187415
2013-12-12	128.75	132.00	126.75	132.00	349084
2013-12-13	133.13	135.50	130.56	134.25	258445
2013-12-16	135.50	138.75	134.75	135.75	226297
2013-12-17	134.75	138.00	133.00	137.25	129424
2013-12-18	138.75	144.50	138.00	142.75	307733
2013-12-19	141.75	143.00	140.00	141.00	120233
2013-12-20	142.00	146.25	141.50	146.25	213126
2013-12-23	147.50	154.75	147.25	154.25	267166
2013-12-24	153.75	160.00	152.00	155.75	199970
2013-12-26	156.75	160.75	155.38	157.75	209715
2013-12-27	158.75	160.75	156.50	160.00	152757
2013-12-30	160.75	161.75	158.75	161.00	143970
2013-12-31	161.25	166.75	160.00	165.50	183063
2014-01-02	165.50	165.50	161.50	165.00	202693
2014-01-03	165.00	170.00	164.50	165.75	163465
2014-01-06	166.00	167.00	157.25	159.75	224035
2014-01-07	160.75	161.25	150.25	151.50	346359
2014-01-08	151.75	156.50	151.50	155.00	178236
2014-01-09	155.75	157.25	152.75	155.00	139019
2014-01-10	156.00	158.69	155.50	156.25	128544
2014-01-13	156.25	156.25	152.50	153.50	122287
2014-01-14	153.75	156.00	153.50	154.25	93342
2014-01-15	153.75	155.00	153.00	153.00	89152
2014-01-16	153.00	154.50	149.25	152.25	144070
2014-01-17	152.25	152.25	148.50	149.50	112370
2014-01-21	150.00	151.00	145.25	150.25	151669
2014-01-22	150.00	154.00	149.25	152.75	108892
2014-01-23	152.00	154.00	150.50	153.00	111659
2014-01-24	152.75	152.75	145.50	145.75	193804
2014-01-27	146.25	148.75	138.50	143.25	227297
2014-01-28	144.50	149.75	144.00	148.25	185985
2014-01-29	147.00	152.00	145.00	151.25	168049
2014-01-30	152.50	153.50	146.75	147.00	181728
2014-01-31	144.25	153.00	143.00	150.75	153016
2014-02-03	149.75	150.50	144.25	146.50	134467
2014-02-04	146.50	149.75	145.00	145.25	93625
2014-02-05	145.25	147.00	141.75	143.25	81949
2014-02-06	143.25	147.75	143.25	146.50	88024
2014-02-07	147.25	148.50	145.50	147.75	94480
2014-02-10	147.00	148.75	145.50	146.00	73744
2014-02-11	146.75	146.75	143.88	145.25	95094
2014-02-12	145.75	146.25	143.00	143.75	92572
2014-02-13	142.25	146.00	141.25	145.25	65359
2014-02-14	145.75	147.75	144.00	147.25	84312
2014-02-18	147.00	147.50	142.50	145.00	114407
2014-02-19	144.25	146.75	142.75	143.00	88609
2014-02-20	143.00	145.13	141.50	144.00	78563
2014-02-21	144.00	148.00	143.75	147.00	146245
2014-02-24	146.75	148.00	142.50	143.50	148792
2014-02-25	143.50	146.00	142.50	145.75	124603
2014-02-26	145.25	154.50	143.25	153.50	423985
2014-02-27	153.25	154.75	151.25	154.50	141389
2014-02-28	154.75	155.00	150.75	151.75	105313
2014-03-03	149.50	151.25	147.25	150.25	135979
2014-03-04	151.50	152.88	149.25	151.75	165076
2014-03-05	143.38	147.25	134.50	136.00	676832
2014-03-06	136.25	136.50	130.00	130.50	394683
2014-03-07	131.25	131.25	126.25	127.00	311017
2014-03-10	127.25	128.00	123.25	123.75	287581
2014-03-11	123.75	127.25	121.50	123.25	216209
2014-03-12	123.00	124.25	121.00	122.50	179224
2014-03-13	122.75	123.50	119.00	119.50	222406
2014-03-14	120.00	121.75	119.13	120.75	158906
2014-03-17	121.00	123.25	118.00	118.25	217671
2014-03-18	118.75	124.00	118.75	123.25	246705
2014-03-19	128.25	128.50	122.75	124.50	237872
2014-03-20	125.50	126.00	120.50	121.50	173668
2014-03-21	122.25	122.25	119.00	120.25	149915
2014-03-24	120.50	121.25	116.75	119.00	134478
2014-03-25	119.50	121.00	117.50	117.50	103628
2014-03-26	118.00	119.25	114.25	115.25	152873
2014-03-27	117.25	118.00	114.00	117.00	139227
2014-03-28	116.50	120.50	116.50	119.50	106640
2014-03-31	120.50	121.00	118.00	118.25	94439
2014-04-01	118.25	121.25	118.00	120.00	95034
2014-04-02	120.75	121.75	119.25	121.50	180064
2014-04-03	121.50	122.25	118.25	119.00	204405
2014-04-04	120.25	123.75	120.00	121.25	154734
2014-04-07	121.25	121.25	117.00	118.25	104139
2014-04-08	118.25	121.00	116.50	119.75	131367
2014-04-09	119.75	121.25	116.50	119.75	134122
2014-04-10	119.75	122.00	117.75	118.75	122997
2014-04-11	117.75	119.50	114.25	115.50	129705
2014-04-14	116.25	118.00	112.50	113.75	122119
2014-04-15	113.50	115.50	109.00	112.50	177348
2014-04-16	113.25	114.25	111.25	112.00	78329
2014-04-17	111.75	112.88	111.00	111.50	64679
2014-04-21	112.00	114.00	110.75	114.00	59179
2014-04-22	114.75	115.75	113.75	114.25	62173
2014-04-23	113.75	114.00	111.25	111.75	87751
2014-04-24	112.50	114.75	111.00	114.25	115007
2014-04-25	113.50	114.50	110.50	110.50	95890
2014-04-28	110.75	114.55	109.50	111.50	117222
2014-04-29	111.25	112.13	110.50	112.00	58415
2014-04-30	111.75	112.50	110.50	111.50	69429
2014-05-01	111.25	113.75	110.25	113.50	167749
2014-05-02	113.50	116.25	113.00	115.00	103146
2014-05-05	114.25	116.00	112.75	114.50	71775
2014-05-06	114.00	114.50	111.75	111.75	84790
2014-05-07	112.75	112.75	110.00	110.75	71179
2014-05-08	111.25	113.50	110.00	110.25	95222
2014-05-09	110.25	112.50	109.88	112.00	70796
2014-05-12	112.50	115.88	112.50	115.25	78204
2014-05-13	115.50	117.50	114.75	115.25	70385
2014-05-14	115.75	116.00	112.25	112.75	69053
2014-05-15	111.75	112.75	110.00	111.75	100035
2014-05-16	113.25	113.75	112.00	113.25	73513
2014-05-19	113.25	113.50	110.25	110.75	92582
2014-05-20	110.25	111.75	109.25	110.75	94671
2014-05-21	111.00	112.25	110.00	110.25	52285
2014-05-22	110.75	114.50	110.25	114.50	79585
2014-05-23	114.75	118.25	114.25	118.00	103299
2014-05-27	119.00	120.50	115.75	116.25	101873
2014-05-28	118.00	119.25	117.50	118.75	83194
2014-05-29	119.00	120.50	117.75	118.75	47792
2014-05-30	118.75	119.25	116.78	117.25	53971
2014-06-02	117.00	117.24	114.25	115.75	74521
2014-06-03	115.25	116.00	113.75	114.50	97202
2014-06-04	111.00	115.50	109.75	112.00	162480
2014-06-05	111.50	113.00	110.25	111.25	108198
2014-06-06	111.75	114.63	111.25	113.75	113636
2014-06-09	114.00	115.75	113.50	114.25	64270
2014-06-10	113.75	114.75	113.25	114.50	53473
2014-06-11	114.25	114.25	111.00	111.50	94005
2014-06-12	111.25	112.25	110.25	111.25	67193
2014-06-13	111.25	111.50	109.75	110.25	64872
2014-06-16	110.00	112.25	109.75	110.00	75021
2014-06-17	109.50	112.00	108.75	110.50	78022
2014-06-18	111.25	111.38	109.25	111.00	107423
2014-06-19	111.25	112.81	110.25	110.75	53686
2014-06-20	110.50	111.50	109.50	111.25	86830
2014-06-23	110.75	113.25	110.50	111.75	58266
2014-06-24	111.50	116.75	111.50	113.50	151529
2014-06-25	113.50	123.00	112.00	122.75	298961
2014-06-26	122.50	128.00	119.75	125.25	327238
2014-06-27	125.75	132.50	124.25	132.50	340586
2014-06-30	132.00	132.75	126.25	128.75	211951
2014-07-01	128.50	130.00	127.25	127.75	99088
2014-07-02	127.50	128.00	123.50	124.00	156438
2014-07-03	125.25	125.75	123.00	123.50	55560
2014-07-07	123.00	123.25	119.00	119.50	133226
2014-07-08	118.75	120.48	118.00	119.00	102206
2014-07-09	119.00	120.75	117.50	118.25	116111
2014-07-10	117.25	118.25	115.50	115.50	124005
2014-07-11	115.50	116.25	112.75	113.25	101660
2014-07-14	113.75	114.25	111.75	112.50	93125
2014-07-15	112.50	114.25	111.25	111.50	70852
2014-07-16	112.00	115.75	111.50	115.00	96768
2014-07-17	114.00	114.25	110.25	110.50	124738
2014-07-18	112.25	112.75	110.50	111.25	93489
2014-07-21	111.25	112.50	110.25	110.75	32319
2014-07-22	111.50	115.50	111.25	114.75	93687
2014-07-23	114.75	118.75	113.75	115.75	77788
2014-07-24	115.25	117.00	110.50	111.50	140468
2014-07-25	111.00	111.20	109.75	110.50	80949
2014-07-28	110.75	111.00	107.00	107.25	120824
2014-07-29	105.75	107.25	103.00	106.25	225187
2014-07-30	106.00	106.12	101.00	103.25	219150
2014-07-31	101.75	102.25	99.00	100.00	135759
2014-08-01	100.00	101.00	96.25	96.50	157890
2014-08-04	97.75	99.00	95.75	98.00	107421
2014-08-05	97.75	98.63	93.75	94.50	123625
2014-08-06	94.75	99.75	94.50	96.50	100467
2014-08-07	97.25	97.75	95.00	96.00	52282
2014-08-08	95.75	98.75	95.00	98.75	72897
2014-08-11	99.25	101.00	99.00	100.50	57199
2014-08-12	99.50	101.25	97.50	98.00	67363
2014-08-13	98.25	99.00	96.50	97.75	55205
2014-08-14	98.25	99.75	97.75	99.25	58474
2014-08-15	100.25	101.25	98.25	99.25	71741
2014-08-18	100.25	105.75	100.00	105.50	171149
2014-08-19	106.75	110.00	106.75	107.00	142894
2014-08-20	106.75	109.50	105.50	108.00	105911
2014-08-21	108.50	109.23	106.88	107.00	75105
2014-08-22	106.75	107.75	105.50	106.75	54897
2014-08-25	107.50	108.00	104.75	105.50	82623
2014-08-26	105.50	105.75	103.25	105.50	76409
2014-08-27	105.25	106.00	103.75	105.25	54887
2014-08-28	104.75	105.75	103.50	104.50	55005
2014-08-29	104.25	106.00	104.25	105.00	44018
2014-09-02	105.25	107.50	104.50	107.50	92228
2014-09-03	107.75	107.75	104.00	105.00	127240
2014-09-04	107.50	108.75	104.25	106.25	145162
2014-09-05	106.75	108.00	106.25	107.00	115957
2014-09-08	107.00	109.00	106.75	108.75	75315
2014-09-09	108.25	108.50	103.75	106.00	103141
2014-09-10	105.50	107.13	104.25	105.75	74107
2014-09-11	104.75	106.50	104.50	105.00	46052
2014-09-12	104.75	105.25	102.25	102.25	84145
2014-09-15	102.00	102.25	100.00	100.25	101843
2014-09-16	100.25	100.75	98.00	98.75	80357
2014-09-17	99.75	104.75	99.50	102.50	139002
2014-09-18	103.00	103.00	100.50	100.50	64836
2014-09-19	100.50	101.50	98.25	98.50	169123
2014-09-22	98.75	98.75	94.75	95.00	192155
2014-09-23	94.75	97.00	94.00	95.50	117286
2014-09-24	94.50	96.00	93.75	95.00	113878
2014-09-25	95.25	97.00	93.25	95.00	74953
2014-09-26	95.00	97.00	94.25	96.75	85881
2014-09-29	96.00	97.75	95.25	95.50	66089
2014-09-30	95.50	95.75	91.75	91.75	103325
2014-10-01	91.75	92.75	88.75	90.00	139863
2014-10-02	90.00	93.25	89.50	92.25	81795
2014-10-03	93.50	96.00	93.25	94.50	88940
2014-10-06	94.75	95.98	92.50	92.50	63601
2014-10-07	92.00	93.25	89.75	90.25	88473
2014-10-08	90.25	91.50	88.75	89.50	118065
2014-10-09	89.25	90.38	85.75	87.25	157456
2014-10-10	86.75	90.00	81.50	82.50	193738
2014-10-13	86.50	87.00	77.25	77.50	218556
2014-10-14	79.50	82.50	76.50	82.00	269265
2014-10-15	81.75	86.25	79.50	85.75	189461
2014-10-16	83.75	88.50	83.50	87.50	101591
2014-10-17	90.50	94.38	89.00	92.75	206371
2014-10-20	92.50	96.00	92.50	94.50	97431
2014-10-21	95.25	96.75	93.75	95.25	96131
2014-10-22	96.50	97.75	94.50	95.00	91929
2014-10-23	95.75	97.50	95.00	95.00	98656
2014-10-24	95.00	96.75	93.50	96.50	80490
2014-10-27	95.50	96.50	93.75	94.75	66438
2014-10-28	94.75	98.00	94.25	96.75	88254
2014-10-29	96.75	97.12	94.00	94.75	68038
2014-10-30	94.50	95.50	93.25	94.50	63901
2014-10-31	95.25	96.00	93.50	94.00	65843
2014-11-03	94.50	95.50	93.50	95.25	51974
2014-11-04	95.25	95.25	93.50	94.00	35585
2014-11-05	93.78	94.25	91.25	92.50	93257
2014-11-06	92.00	94.75	91.50	93.50	92542
2014-11-07	93.75	95.50	92.50	94.25	89889
2014-11-10	95.75	102.25	95.75	98.75	166888
2014-11-11	99.25	106.50	98.50	105.50	199987
2014-11-12	105.50	107.00	103.00	103.75	138689
2014-11-13	104.25	106.25	103.75	104.00	27505
2014-11-14	103.50	105.25	103.00	104.25	48924
2014-11-17	104.00	105.50	103.25	103.75	57701
2014-11-18	103.75	106.00	102.75	102.75	62412
2014-11-19	102.75	105.00	101.75	103.25	77703
2014-11-20	103.25	107.75	102.25	106.50	111787
2014-11-21	108.50	108.75	106.00	106.50	85467
2014-11-24	106.75	108.00	106.50	108.00	44946
2014-11-25	108.00	110.50	107.75	107.75	83454
2014-11-26	108.00	109.75	107.00	109.50	41290
2014-11-28	109.50	109.50	107.50	107.50	42550
2014-12-01	106.25	106.50	102.50	102.75	88807
2014-12-02	103.50	105.00	102.50	103.25	62672
2014-12-03	103.50	105.00	101.75	102.00	48287
2014-12-04	101.75	102.50	98.38	99.75	88892
2014-12-05	99.00	102.75	99.00	102.00	57881
2014-12-08	102.25	102.25	96.75	97.50	113871
2014-12-09	96.50	98.50	94.25	97.50	159686
2014-12-10	101.25	107.00	100.00	102.75	262889
2014-12-11	104.00	107.50	103.00	107.25	143926
2014-12-12	102.75	107.88	100.75	107.75	166044
2014-12-15	107.50	107.75	99.50	100.50	159102
2014-12-16	98.75	99.25	94.00	94.50	154371
2014-12-17	95.00	99.25	94.00	97.75	139835
2014-12-18	99.50	102.00	97.75	101.00	121976
2014-12-19	100.50	103.50	99.50	102.75	143030
2014-12-22	103.00	105.25	101.25	102.75	73101
2014-12-23	102.50	104.75	100.50	100.50	61960
2014-12-24	100.50	102.25	100.00	100.50	33244
2014-12-26	100.50	101.75	99.75	100.50	49500
2014-12-29	100.50	102.50	99.00	99.25	105014
2014-12-30	99.25	101.75	99.00	100.25	97054
2014-12-31	100.25	105.00	100.08	103.25	112273
2015-01-02	104.50	106.75	101.25	105.50	126541
2015-01-05	105.25	106.50	102.03	102.25	86825
2015-01-06	103.00	104.00	96.25	96.50	178662
2015-01-07	97.50	101.25	97.50	99.25	118404
2015-01-08	101.25	102.88	99.75	99.75	86692
2015-01-09	100.00	102.75	99.25	99.50	102173
2015-01-12	100.00	104.00	99.25	102.00	106267
2015-01-13	103.50	105.00	97.00	98.25	237679
2015-01-14	96.75	99.75	93.75	95.00	174079
2015-01-15	95.75	95.75	85.00	85.50	220298
2015-01-16	85.50	90.50	83.75	90.00	131132
2015-01-20	88.50	88.75	83.25	83.75	178214
2015-01-21	83.75	86.50	81.25	83.00	117977
2015-01-22	84.75	86.00	83.00	85.25	79532
2015-01-23	85.50	86.00	83.00	84.00	63171
2015-01-26	85.25	87.50	84.00	87.00	73494
2015-01-27	86.25	87.50	84.50	86.75	85236
2015-01-28	87.50	87.75	84.00	84.00	83583
2015-01-29	84.50	86.25	83.50	85.75	88239
2015-01-30	84.75	86.25	83.88	86.00	75391
2015-02-02	86.50	86.75	84.25	84.25	105127
2015-02-03	84.25	86.13	83.50	85.50	133796
2015-02-04	85.50	88.75	85.00	87.50	121595
2015-02-05	87.25	89.50	86.25	87.75	65979
2015-02-06	87.75	90.00	87.75	89.75	58246
2015-02-09	89.50	92.75	89.50	91.75	68178
2015-02-10	92.75	93.50	89.00	92.00	85877
2015-02-11	92.50	92.75	88.75	90.50	70339
2015-02-12	89.75	92.75	89.75	92.75	77861
2015-02-13	92.75	94.25	91.38	92.75	54517
2015-02-17	92.00	93.00	91.25	92.75	52326
2015-02-18	92.50	92.75	90.50	91.50	47910
2015-02-19	91.75	92.75	90.50	92.00	35194
2015-02-20	92.25	92.25	90.50	91.25	47280
2015-02-23	90.50	91.00	87.75	90.00	58184
2015-02-24	91.25	93.00	90.25	92.50	63534
2015-02-25	92.50	93.25	90.75	91.50	39184
2015-02-26	91.75	92.75	90.50	92.25	46975
2015-02-27	92.50	94.00	92.00	93.50	58104
2015-03-02	93.25	97.25	92.93	96.75	102905
2015-03-03	96.25	96.75	94.25	94.75	61001
2015-03-04	94.75	94.75	92.50	92.75	58402
2015-03-05	92.50	93.25	91.75	92.00	42003
2015-03-06	91.25	92.75	90.25	90.25	65056
2015-03-09	91.25	91.25	88.25	88.25	73812
2015-03-10	87.25	88.13	86.00	86.50	98988
2015-03-11	86.75	87.00	83.25	85.00	161644
2015-03-12	83.75	89.00	83.50	87.00	108929
2015-03-13	86.25	86.75	83.50	84.50	91918
2015-03-16	84.75	85.75	83.25	83.75	99289
2015-03-17	83.25	83.75	80.25	81.75	119102
2015-03-18	81.50	85.75	80.25	85.50	109534
2015-03-19	85.25	86.75	82.75	84.25	59691
2015-03-20	85.25	88.25	84.75	87.25	124897
2015-03-23	86.50	89.00	86.25	86.50	68240
2015-03-24	87.00	91.00	85.75	87.75	132162
2015-03-25	88.25	90.50	87.50	89.00	66404
2015-03-26	88.25	90.00	87.25	88.50	55340
2015-03-27	88.75	89.75	87.75	89.00	48444
2015-03-30	90.50	92.50	90.00	91.00	90822
2015-03-31	91.00	92.00	88.75	89.00	79253
2015-04-01	89.25	90.00	86.75	89.75	79723
2015-04-02	89.25	92.75	88.75	92.75	82250
2015-04-06	92.00	94.00	91.50	93.00	67594
2015-04-07	92.00	92.88	91.75	91.75	46104
2015-04-08	92.00	93.00	91.75	92.25	30994
2015-04-09	91.75	93.25	90.50	91.75	44560
2015-04-10	91.75	92.25	90.50	91.00	30871
2015-04-13	91.00	91.43	89.25	89.75	58613
2015-04-14	90.00	91.00	89.25	90.25	47354
2015-04-15	90.50	93.00	90.50	93.00	108634
2015-04-16	93.00	93.00	88.25	89.00	114016
2015-04-17	88.25	88.25	85.75	87.00	88475
2015-04-20	87.00	87.75	84.25	85.25	105477
2015-04-21	84.50	86.50	84.25	86.00	63904
2015-04-22	85.50	87.25	83.50	84.00	107215
2015-04-23	83.50	84.00	79.25	80.00	176022
2015-04-24	81.25	82.00	79.00	80.00	103586
2015-04-27	80.25	81.75	78.88	79.50	99184
2015-04-28	79.00	82.38	79.00	81.75	81532
2015-04-29	81.50	82.00	79.25	79.25	72728
2015-04-30	79.25	79.25	76.68	78.00	126413
2015-05-01	78.00	79.50	77.25	78.75	59361
2015-05-04	78.75	80.25	77.50	77.50	51534
2015-05-05	77.75	78.25	75.50	75.75	106387
2015-05-06	75.75	76.25	74.00	74.75	99758
2015-05-07	74.00	76.50	74.00	75.50	74824
2015-05-08	77.50	78.75	76.50	77.25	89096
2015-05-11	78.75	78.75	75.50	75.75	44134
2015-05-12	75.75	76.50	74.00	75.50	58650
2015-05-13	76.00	77.25	75.25	75.50	39235
2015-05-14	76.00	76.75	75.25	76.25	33197
2015-05-15	76.00	78.25	75.25	77.75	60227
2015-05-18	77.75	79.13	77.25	78.50	56818
2015-05-19	81.50	81.50	78.75	80.00	86311
2015-05-20	80.25	80.63	78.50	80.50	55159
2015-05-21	81.00	81.00	77.50	77.75	62834
2015-05-22	77.50	78.25	76.75	78.00	68380
2015-05-26	77.50	79.50	77.50	79.25	76593
2015-05-27	79.25	80.25	78.00	80.00	89787
2015-05-28	80.25	84.50	79.25	83.75	172036
2015-05-29	83.50	84.25	79.25	81.00	112753
2015-06-01	80.75	82.00	80.25	81.00	58294
2015-06-02	80.75	81.50	79.75	80.75	57905
2015-06-03	80.50	81.75	80.00	81.00	39795
2015-06-04	79.75	80.75	79.13	79.75	70543
2015-06-05	79.25	79.75	78.25	79.25	74436
2015-06-08	78.75	79.25	77.00	79.25	92169
2015-06-09	75.00	75.00	67.75	71.50	504585
2015-06-10	72.25	72.50	70.75	72.50	182173
2015-06-11	71.50	72.25	68.00	68.25	149086
2015-06-12	68.25	68.25	66.75	66.75	109148
2015-06-15	66.50	68.25	66.25	67.25	100887
2015-06-16	66.75	68.25	65.75	68.00	122415
2015-06-17	68.00	68.25	65.00	65.00	110335
2015-06-18	65.00	67.00	64.75	65.00	78735
2015-06-19	65.75	69.00	65.50	67.75	124515
2015-06-22	67.50	68.50	67.00	67.25	89781
2015-06-23	66.50	68.25	65.50	68.00	91606
2015-06-24	69.00	70.00	68.50	69.50	92297
2015-06-25	70.00	72.75	69.63	71.50	118257
2015-06-26	72.25	72.50	69.75	71.50	146381
2015-06-29	70.75	71.75	69.00	69.75	117751
2015-06-30	70.25	70.50	66.25	66.50	107340
2015-07-01	68.00	68.23	63.75	65.00	142200
2015-07-02	65.00	66.00	63.75	65.00	55111
2015-07-06	64.00	65.25	63.00	63.75	58631
2015-07-07	63.25	64.75	61.25	64.75	105158
2015-07-08	64.25	65.50	62.50	62.75	64048
2015-07-09	63.75	64.75	63.00	64.25	56548
2015-07-10	63.75	65.25	61.75	62.50	84414
2015-07-13	56.25	63.13	56.00	63.00	120566
2015-07-14	63.25	63.50	59.00	59.75	133663
2015-07-15	59.25	59.75	56.75	57.00	123996
2015-07-16	57.00	60.25	56.50	59.75	80205
2015-07-17	60.25	60.50	57.00	57.25	79316
2015-07-20	57.00	57.75	54.75	55.25	83383
2015-07-21	55.00	56.00	54.25	55.75	61599
2015-07-22	55.75	58.00	55.00	58.00	89467
2015-07-23	58.00	59.00	55.50	56.00	71288
2015-07-24	55.25	56.11	50.50	51.50	131950
2015-07-27	51.25	52.75	49.00	49.25	100480
2015-07-28	49.75	51.50	49.00	50.50	105497
2015-07-29	50.25	51.50	50.00	50.50	61356
2015-07-30	50.75	51.25	50.25	51.00	37116
2015-07-31	51.50	51.50	50.25	50.50	59183
2015-08-03	50.25	50.75	49.75	49.75	55309
2015-08-04	50.00	50.00	42.50	42.75	185809
2015-08-05	42.50	45.75	42.50	42.75	140215
2015-08-06	42.50	43.00	34.25	37.00	314522
2015-08-07	36.25	38.00	36.25	37.50	91342
2015-08-10	36.75	45.25	36.75	40.50	177443
2015-08-11	40.25	41.50	39.50	41.25	84572
2015-08-12	41.75	41.75	37.50	38.50	121995
2015-08-13	38.25	39.75	37.75	39.00	55144
2015-08-14	39.50	40.00	38.50	39.25	66682
2015-08-17	38.75	40.25	38.25	39.50	66979
2015-08-18	40.25	48.75	39.75	46.00	220382
2015-08-19	46.00	47.25	42.50	42.50	126618
2015-08-20	42.25	43.88	40.00	43.25	115268
2015-08-21	42.50	43.50	40.00	41.50	82111
2015-08-24	38.75	41.25	36.25	40.00	130281
2015-08-25	42.00	42.00	40.00	40.25	76382
2015-08-26	40.75	41.25	37.75	39.50	95213
2015-08-27	41.00	45.00	40.25	43.25	133700
2015-08-28	43.50	46.22	43.00	44.50	83759
2015-08-31	44.75	47.13	43.75	46.75	74211
2015-09-01	44.50	46.00	42.50	43.25	98939
2015-09-02	44.50	44.50	41.00	43.25	77355
2015-09-03	43.75	45.50	42.50	44.50	75601
2015-09-04	43.25	44.50	43.00	44.25	61929
2015-09-08	45.50	49.00	43.75	49.00	250929
2015-09-09	50.00	52.00	43.75	51.75	222785
2015-09-10	51.00	51.25	48.38	50.25	115830
2015-09-11	50.50	52.00	50.00	50.75	125047
2015-09-14	51.25	51.25	49.00	49.75	143902
2015-09-15	49.25	50.38	47.75	49.00	91106
2015-09-16	49.50	49.75	48.25	48.25	74750
2015-09-17	48.50	52.00	47.50	51.00	114772
2015-09-18	50.25	51.25	49.50	49.75	122053
2015-09-21	50.50	52.00	48.75	50.00	97588
2015-09-22	48.75	49.25	46.75	47.00	113774
2015-09-23	47.00	48.75	46.25	46.50	69695
2015-09-24	46.75	48.25	45.25	47.50	86802
2015-09-25	48.75	50.13	47.25	48.50	90571
2015-09-28	48.00	48.10	44.25	44.25	95383
2015-09-29	44.00	44.25	42.50	43.25	83560
2015-09-30	44.25	45.00	42.88	44.25	62525
2015-10-01	45.00	45.50	43.25	43.75	40531
2015-10-02	43.75	46.00	42.75	46.00	47806
2015-10-05	47.00	51.75	46.25	51.75	150678
2015-10-06	52.00	53.75	48.75	49.75	146210
2015-10-07	50.50	53.00	50.50	52.50	116804
2015-10-08	52.00	60.50	52.00	58.75	174140
2015-10-09	59.25	59.75	55.75	58.50	68357
2015-10-12	58.50	58.75	55.75	57.50	45100
2015-10-13	57.00	58.50	54.75	55.00	46000
2015-10-14	55.00	55.50	51.50	52.75	80503
2015-10-15	53.75	55.50	52.48	54.75	99998
2015-10-16	55.00	55.50	53.25	54.25	64829
2015-10-19	54.25	57.22	53.75	56.25	81168
2015-10-20	57.00	58.75	55.50	57.00	83544
2015-10-21	57.50	57.98	55.75	55.75	50419
2015-10-22	56.00	57.50	55.00	55.50	75521
2015-10-23	56.75	57.75	53.00	54.75	183003
2015-10-26	54.75	56.00	53.00	54.75	69458
2015-10-27	54.25	54.25	52.00	53.00	81479
2015-10-28	52.75	56.50	52.25	56.25	96221
2015-10-29	55.50	55.61	53.13	53.50	117284
2015-10-30	53.50	54.25	51.50	51.50	105007
2015-11-02	51.25	52.00	50.25	51.25	72508
2015-11-03	50.75	52.00	50.50	50.50	73093
2015-11-04	50.50	52.25	50.50	50.75	64146
2015-11-05	50.50	50.75	46.75	48.00	90483
2015-11-06	47.25	48.50	46.75	47.75	65016
2015-11-09	47.25	48.00	43.00	45.00	139961
2015-11-10	45.00	45.88	43.25	45.00	76282
2015-11-11	45.00	47.75	45.00	46.25	72385
2015-11-12	45.50	46.25	42.25	42.50	77106
2015-11-13	42.25	42.63	40.25	40.50	84853
2015-11-16	40.25	41.25	39.75	41.25	67542
2015-11-17	41.75	44.25	41.50	42.25	68908
2015-11-18	42.00	42.75	41.50	42.75	46666
2015-11-19	43.00	43.75	42.00	42.00	39298
2015-11-20	42.75	42.75	40.00	41.00	67522
2015-11-23	41.75	42.50	41.25	41.50	57319
2015-11-24	41.00	42.50	41.00	42.00	41447
2015-11-25	42.25	44.75	41.75	44.75	78135
2015-11-27	45.50	46.00	44.75	45.00	29972
2015-11-30	44.75	46.50	44.00	45.75	76743
2015-12-01	46.00	47.25	45.00	45.50	47844
2015-12-02	45.50	46.50	44.00	45.50	49931
2015-12-03	45.00	45.75	41.50	42.75	80376
2015-12-04	47.00	47.00	43.25	44.75	125240
2015-12-07	46.00	46.50	44.00	46.00	126758
2015-12-08	45.00	45.25	43.25	44.00	76512
2015-12-09	45.00	45.25	42.50	43.00	65828
2015-12-10	43.75	43.75	42.50	43.50	42438
2015-12-11	42.25	43.00	40.75	41.00	78068
2015-12-14	40.75	41.75	39.00	39.00	106290
2015-12-15	40.00	43.25	39.75	42.75	67979
2015-12-16	43.00	45.00	41.75	44.50	82726
2015-12-17	44.50	46.25	43.75	44.00	65356
2015-12-18	43.50	44.75	43.00	44.25	130236
2015-12-21	45.00	46.00	43.25	44.75	63224
2015-12-22	45.00	46.00	44.00	46.00	65944
2015-12-23	45.50	49.25	45.00	48.00	99248
2015-12-24	48.50	51.50	45.75	50.50	61007
2015-12-28	50.75	51.50	48.50	50.00	67713
2015-12-29	49.00	50.50	46.25	48.50	62137
2015-12-30	48.25	49.00	46.50	46.50	39103
2015-12-31	46.25	47.25	45.00	45.25	60229
2016-01-04	43.75	44.75	42.75	44.00	78922
2016-01-05	44.50	45.50	44.00	45.00	45569
2016-01-06	44.50	45.00	41.25	42.25	72782
2016-01-07	41.00	42.25	38.25	38.50	164644
2016-01-08	40.50	41.00	39.00	40.00	81435
2016-01-11	41.00	41.50	36.50	38.75	103796
2016-01-12	39.25	41.25	36.75	41.00	80010
2016-01-13	41.00	42.50	37.00	37.75	109474
2016-01-14	37.50	39.00	36.25	37.50	76226
2016-01-15	36.50	37.25	35.00	36.50	111166
2016-01-19	37.50	38.00	32.00	34.00	107590
2016-01-20	32.75	34.00	29.75	34.00	119569
2016-01-21	34.50	37.50	33.75	36.00	67196
2016-01-22	36.50	40.00	36.50	38.25	85113
2016-01-25	38.00	38.63	35.50	35.50	48705
2016-01-26	35.25	38.00	34.50	37.00	127730
2016-01-27	38.00	39.75	36.75	37.00	58321
2016-01-28	38.75	39.50	36.75	37.00	60148
2016-01-29	38.25	39.25	37.75	38.50	47834
2016-02-01	38.25	39.00	37.00	37.75	42931
2016-02-02	37.25	37.25	35.25	35.50	60650
2016-02-03	36.50	36.50	33.00	36.25	65216
2016-02-04	36.00	39.00	35.50	37.50	76278
2016-02-05	38.25	38.50	35.50	35.50	61103
2016-02-08	35.50	35.63	33.00	33.75	68737
2016-02-09	33.50	35.00	32.25	32.50	77694
2016-02-10	32.50	36.00	31.50	34.25	71586
2016-02-11	32.50	34.75	32.25	33.75	71511
2016-02-12	33.75	35.75	33.50	35.25	57760
2016-02-16	36.25	36.75	35.00	36.00	53746
2016-02-17	36.25	39.00	36.00	37.75	107875
2016-02-18	38.25	38.25	36.25	36.75	42750
2016-02-19	36.50	37.00	35.25	35.50	44161
2016-02-22	36.25	37.75	36.00	37.00	61001
2016-02-23	36.25	38.25	36.25	37.00	52119
2016-02-24	36.25	38.75	36.00	38.50	63655
2016-02-25	37.50	40.00	37.50	39.25	66547
2016-02-26	39.25	41.00	39.00	39.75	63528
2016-02-29	40.00	41.00	37.50	37.75	59230
2016-03-01	38.50	39.25	38.50	39.00	70805
2016-03-02	38.75	40.75	38.75	40.75	55775
2016-03-03	41.25	43.50	40.25	43.00	119176
2016-03-04	42.50	44.75	42.00	43.50	82863
2016-03-07	42.50	45.00	42.50	44.50	65908
2016-03-08	45.00	45.00	41.75	44.00	100861
2016-03-09	42.00	43.50	36.50	37.00	237534
2016-03-10	37.25	38.75	34.50	36.75	108358
2016-03-11	37.25	37.50	35.00	35.75	86561
2016-03-14	36.25	36.25	36.25	36.25	8
2016-03-15	36.50	36.50	34.50	34.75	67907
2016-03-16	35.00	36.50	34.50	36.00	55255
2016-03-17	35.25	39.50	35.25	38.25	113920
2016-03-18	38.75	40.50	38.50	40.00	131708
2016-03-21	40.00	41.25	38.50	39.00	54370
2016-03-22	38.50	39.75	37.50	38.75	72829
2016-03-23	38.50	38.75	37.50	37.50	53874
2016-03-24	38.00	38.00	36.25	36.50	42709
2016-03-28	37.00	37.50	35.25	36.50	33165
2016-03-29	37.25	37.75	35.50	37.50	62654
2016-03-30	38.50	38.50	37.15	37.75	41953
2016-03-31	38.00	39.00	37.50	39.00	57511
2016-04-01	39.25	39.25	38.00	38.00	43865
2016-04-04	38.75	39.00	36.75	37.25	40773
2016-04-05	37.00	37.00	35.75	36.25	45523
2016-04-06	37.00	37.25	35.88	37.25	40039
2016-04-07	37.25	38.75	37.25	37.75	53633
2016-04-08	38.25	38.75	37.75	38.25	51692
2016-04-11	38.25	40.00	38.00	39.50	56403
2016-04-12	40.00	41.50	39.50	41.25	66701
2016-04-13	41.50	43.75	40.75	42.75	82551
2016-04-14	43.00	43.75	42.34	43.25	53309
2016-04-15	42.25	43.00	40.25	41.75	54080
2016-04-18	40.75	43.25	40.75	43.25	45267
2016-04-19	42.50	44.00	40.25	42.25	81864
2016-04-20	42.25	43.75	42.00	42.75	48429
2016-04-21	43.25	43.25	42.50	42.75	29059
2016-04-22	42.25	43.50	42.25	42.75	36178
2016-04-25	43.00	43.50	42.13	43.00	35325
2016-04-26	42.75	44.50	42.50	44.25	39316
2016-04-27	44.25	45.50	43.38	44.75	46345
2016-04-28	44.75	44.75	42.50	42.50	48048
2016-04-29	43.00	43.25	40.25	41.75	47080
2016-05-02	41.75	42.50	41.00	42.25	27309
2016-05-03	42.00	42.50	41.00	41.25	34880
2016-05-04	40.75	41.50	39.75	40.00	38540
2016-05-05	40.25	40.50	39.25	39.25	32386
2016-05-06	39.00	40.15	38.50	39.00	25830
2016-05-09	39.25	41.75	38.75	41.50	41720
2016-05-10	41.50	43.00	40.50	41.00	140820
2016-05-11	41.00	42.00	40.75	40.75	25538
2016-05-12	41.00	41.75	39.00	39.50	62858
2016-05-13	39.25	40.25	38.00	38.50	59531
2016-05-16	39.00	40.75	38.44	40.00	58834
2016-05-17	40.25	41.25	38.75	39.25	43475
2016-05-18	39.00	40.75	39.00	40.50	62596
2016-05-19	40.00	40.15	38.25	39.50	50676
2016-05-20	39.75	41.25	39.00	40.75	58985
2016-05-23	40.00	42.00	40.00	41.00	56402
2016-05-24	42.00	45.00	41.00	43.50	166510
2016-05-25	45.00	45.00	43.00	44.50	69126
2016-05-26	44.50	46.50	43.75	45.25	69492
2016-05-27	45.75	47.25	45.25	47.00	58150
2016-05-31	47.25	48.25	47.00	47.50	62174
2016-06-01	47.50	48.25	44.25	48.25	104940
2016-06-02	46.50	46.73	40.50	42.75	208790
2016-06-03	42.50	42.75	40.00	41.50	104287
2016-06-06	41.75	42.25	40.25	42.00	69715
2016-06-07	41.75	44.25	41.25	44.25	88267
2016-06-08	44.25	45.75	43.75	44.75	69047
2016-06-09	44.25	45.00	43.25	45.00	31050
2016-06-10	43.75	44.25	42.50	42.50	44292
2016-06-13	42.00	44.00	41.00	41.00	74912
2016-06-14	41.00	41.25	39.00	39.50	77968
2016-06-15	40.25	41.00	39.25	40.50	65609
2016-06-16	41.25	41.25	39.50	40.00	39646
2016-06-17	40.25	42.00	39.75	41.75	106779
2016-06-20	42.50	43.75	42.25	42.50	51961
2016-06-21	43.50	43.50	41.00	41.25	35965
2016-06-22	41.25	42.75	40.50	40.75	45482
2016-06-23	42.00	42.00	41.00	41.75	35593
2016-06-24	40.25	41.00	39.00	40.50	67801
2016-06-27	39.75	40.00	37.75	38.50	75535
2016-06-28	40.00	40.75	39.25	40.00	38948
2016-06-29	40.50	41.75	40.00	41.25	48235
2016-06-30	41.25	42.00	40.50	42.00	42186
2016-07-01	41.75	43.50	41.75	42.75	43653
2016-07-05	43.50	43.50	41.00	41.75	36234
2016-07-06	41.00	43.25	41.00	43.00	43335
2016-07-07	42.75	43.75	42.50	43.00	27813
2016-07-08	43.25	44.63	43.03	43.75	83341
2016-07-11	44.25	46.00	43.88	44.75	50558
2016-07-12	45.00	46.50	45.00	45.25	48131
2016-07-13	45.75	45.75	44.09	44.50	38235
2016-07-14	45.50	45.75	44.25	44.25	31064
2016-07-15	44.75	44.75	43.50	44.25	20670
2016-07-18	43.75	46.38	43.75	45.50	54668
2016-07-19	45.50	45.75	44.00	44.25	31705
2016-07-20	44.50	45.50	43.75	45.00	36642
2016-07-21	44.75	45.50	44.50	44.50	22355
2016-07-22	45.00	45.00	44.25	45.00	19734
2016-07-25	44.75	45.75	44.50	45.25	34384
2016-07-26	45.25	46.00	44.75	45.75	40161
2016-07-27	46.00	47.13	45.83	46.50	39379
2016-07-28	46.50	46.75	45.50	46.75	28365
2016-07-29	46.75	46.75	45.50	46.00	25100
2016-08-01	46.00	46.25	45.00	45.25	32186
2016-08-02	45.25	45.50	40.50	41.75	65389
2016-08-03	41.50	43.25	41.00	43.25	26676
2016-08-04	42.50	43.50	42.00	43.50	17594
2016-08-05	43.50	44.50	43.25	44.25	24602
2016-08-08	44.25	45.00	44.00	44.25	17654
2016-08-09	44.50	44.50	43.25	43.75	22578
2016-08-10	43.50	44.25	43.50	43.50	13575
2016-08-11	43.50	44.25	43.25	44.25	18830
2016-08-12	44.25	45.25	42.00	42.50	64872
2016-08-15	43.00	46.00	43.00	45.25	74525
2016-08-16	45.50	46.00	44.00	44.75	34706
2016-08-17	44.00	45.00	44.00	44.75	21223
2016-08-18	45.00	45.25	44.25	44.75	21328
2016-08-19	44.50	44.75	44.00	44.25	16350
2016-08-22	43.75	44.75	43.00	44.50	19915
2016-08-23	44.75	46.25	44.75	45.25	67164
2016-08-24	45.75	45.75	44.25	44.75	36574
2016-08-25	44.50	45.75	44.50	45.50	36018
2016-08-26	45.00	46.25	44.75	45.25	40790
2016-08-29	45.50	46.25	45.43	45.75	29796
2016-08-30	46.25	46.25	45.75	46.00	19350
2016-08-31	46.25	46.50	45.00	45.50	24636
2016-09-01	45.00	46.13	45.00	45.50	21082
2016-09-02	45.75	47.50	45.50	46.75	47390
2016-09-06	46.75	47.71	46.00	47.50	47681
2016-09-07	47.50	49.75	47.50	49.00	82671
2016-09-08	49.50	50.25	48.50	49.50	74223
2016-09-09	47.54	47.54	42.75	43.25	184997
2016-09-12	42.50	43.00	40.75	42.00	82390
2016-09-13	42.00	44.00	41.25	41.50	63752
2016-09-14	42.25	42.50	41.25	41.50	49815
2016-09-15	41.75	41.75	40.50	41.00	57618
2016-09-16	41.25	41.50	40.50	41.00	114470
2016-09-19	41.25	42.25	40.75	41.25	36080
2016-09-20	41.75	42.00	40.50	41.00	45059
2016-09-21	41.00	41.75	41.00	41.75	32473
2016-09-22	41.75	44.00	41.75	43.00	107361
2016-09-23	42.75	43.50	42.75	43.00	24454
2016-09-26	43.00	43.25	42.20	42.75	27371
2016-09-27	42.50	43.25	41.50	41.50	51127
2016-09-28	41.75	42.75	41.63	42.25	45950
2016-09-29	42.00	42.50	40.75	41.00	53888
2016-09-30	41.50	42.50	41.00	42.25	46949
2016-10-03	41.75	42.38	41.25	42.00	19258
2016-10-04	41.75	41.88	41.50	41.75	33350
2016-10-05	42.25	42.75	41.50	42.75	36070
2016-10-06	42.00	43.25	41.75	42.75	42318
2016-10-07	42.00	42.75	41.50	41.50	43922
2016-10-10	41.50	42.75	40.75	40.75	85615
2016-10-11	41.75	42.00	41.00	41.00	24734
2016-10-12	41.25	41.63	40.50	41.00	20121
2016-10-13	40.75	41.13	40.25	40.50	28792
2016-10-14	40.75	41.00	40.25	40.50	22639
2016-10-17	40.25	40.38	40.00	40.25	25284
2016-10-18	40.25	40.25	39.25	39.50	38143
2016-10-19	39.50	41.00	39.50	40.75	29065
2016-10-20	40.25	41.00	40.25	40.25	12333
2016-10-21	39.75	40.50	39.50	40.50	11661
2016-10-24	40.50	41.00	40.50	40.75	17666
2016-10-25	40.00	40.50	39.50	39.50	25159
2016-10-26	39.50	39.50	39.00	39.25	27314
2016-10-27	39.25	39.25	38.00	38.75	29187
2016-10-28	39.00	39.00	38.50	39.00	19914
2016-10-31	39.75	39.75	39.00	39.00	22383
2016-11-01	39.50	39.50	38.25	38.75	21867
2016-11-02	39.25	39.25	38.00	38.50	19433
2016-11-03	38.75	38.75	38.25	38.50	10743
2016-11-04	38.75	40.00	38.50	39.75	30153
2016-11-07	40.50	40.75	39.50	40.25	40259
2016-11-08	39.75	40.75	39.25	40.25	31124
2016-11-09	39.50	40.50	38.50	40.25	37286
2016-11-10	40.75	41.75	40.00	41.75	66062
2016-11-11	42.50	44.50	41.75	43.25	93611
2016-11-14	44.00	44.75	43.25	44.00	65138
2016-11-15	43.50	44.75	43.50	44.25	65014
2016-11-16	44.50	45.00	43.50	44.00	48771
2016-11-17	44.50	45.00	44.00	45.00	43876
2016-11-18	45.00	45.75	44.50	45.75	48932
2016-11-21	46.00	47.00	44.50	46.00	94026
2016-11-22	45.75	46.50	45.00	46.25	44853
2016-11-23	45.75	48.56	45.50	48.00	55823
2016-11-25	47.25	50.00	47.25	50.00	47023
2016-11-28	50.00	50.00	48.25	49.75	52497
2016-11-29	49.50	50.75	49.25	49.75	56153
2016-11-30	49.75	50.00	49.25	49.25	43686
2016-12-01	49.25	50.00	48.35	50.00	49821
2016-12-02	50.00	55.25	49.25	54.25	156983
2016-12-05	55.75	58.50	55.24	57.50	174024
2016-12-06	58.00	61.00	56.53	60.75	206447
2016-12-07	61.25	63.75	60.34	61.00	233546
2016-12-08	62.50	63.50	53.75	59.25	195847
2016-12-09	59.75	62.50	59.25	62.50	123279
2016-12-12	62.25	63.50	60.25	63.00	134596
2016-12-13	63.75	67.63	63.50	67.00	175392
2016-12-14	68.00	69.15	64.50	65.00	119406
2016-12-15	66.25	68.75	63.00	66.50	149162
2016-12-16	67.75	70.00	66.50	69.75	135009
2016-12-19	70.50	73.03	70.25	72.25	121328
2016-12-20	72.50	74.00	71.25	72.25	105211
2016-12-21	73.00	73.50	71.00	71.75	83703
2016-12-22	72.25	72.75	69.00	69.50	81511
2016-12-23	69.50	72.50	69.00	71.75	81964
2016-12-27	71.50	72.50	70.50	72.00	54396
2016-12-28	72.25	73.00	69.75	70.25	66748
2016-12-29	71.00	71.75	69.50	71.00	67811
2016-12-30	71.00	71.50	67.25	68.25	87628
2017-01-03	67.25	67.75	64.00	66.00	129814
2017-01-04	67.00	69.75	66.75	69.50	81237
2017-01-05	68.50	70.00	68.00	69.50	59764
2017-01-06	69.50	70.50	67.75	68.00	66493
2017-01-09	68.25	69.00	66.50	68.00	50482
2017-01-10	68.50	70.50	68.00	68.75	60798
2017-01-11	68.25	68.75	66.50	68.00	42335
2017-01-12	65.00	65.77	60.25	61.25	158464
2017-01-13	61.00	62.50	56.50	57.00	151749
2017-01-17	56.25	56.63	53.25	54.00	108115
2017-01-18	53.75	56.25	53.00	56.25	89158
2017-01-19	56.50	57.25	52.00	52.75	103349
2017-01-20	53.50	54.25	51.00	52.25	93396
2017-01-23	53.25	56.75	52.75	55.25	94187
2017-01-24	57.00	60.03	56.25	59.50	103979
2017-01-25	61.00	62.50	59.75	61.75	72481
2017-01-26	61.50	63.50	60.75	61.25	65436
2017-01-27	60.50	60.50	59.00	59.50	39132
2017-01-30	59.25	59.75	56.86	58.75	63245
2017-01-31	57.75	59.25	56.75	59.25	46420
2017-02-01	59.00	60.75	58.25	59.00	35855
2017-02-02	58.25	59.75	57.75	58.75	42459
2017-02-03	58.75	60.00	58.00	59.25	41314
2017-02-06	59.00	59.13	56.75	57.50	40324
2017-02-07	57.75	58.88	56.75	57.00	35871
2017-02-08	57.00	57.00	55.00	56.75	39233
2017-02-09	57.00	57.50	55.75	57.00	35144
2017-02-10	57.00	59.00	56.25	58.25	38564
2017-02-13	58.00	59.00	57.25	58.00	31849
2017-02-14	57.75	59.00	57.25	58.50	45986
2017-02-15	58.25	59.00	57.25	59.00	26918
2017-02-16	58.63	59.75	57.00	57.75	38799
2017-02-17	57.50	57.75	56.50	57.50	27583
2017-02-21	57.50	59.75	57.50	59.50	48396
2017-02-22	59.00	60.50	58.25	59.25	40092
2017-02-23	59.50	61.00	57.75	57.75	35996
2017-02-24	58.00	59.00	57.00	58.25	33543
2017-02-27	58.00	60.75	57.75	60.25	32721
2017-02-28	60.50	61.00	59.25	59.25	42064
2017-03-01	61.00	63.50	60.50	62.00	86104
2017-03-02	62.00	62.50	60.50	60.75	34788
2017-03-03	60.50	61.00	60.00	60.75	26552
2017-03-06	59.50	61.00	59.00	60.25	29400
2017-03-07	60.75	61.25	59.75	60.50	33872
2017-03-08	62.50	63.50	55.50	56.00	125384
2017-03-09	55.50	56.75	54.00	54.50	56472
2017-03-10	55.00	56.25	54.00	56.00	46175
2017-03-13	55.50	56.75	55.50	55.75	28174
2017-03-14	55.50	56.25	54.00	54.50	44635
2017-03-15	54.75	56.50	54.25	56.25	37067
2017-03-16	56.25	61.25	56.25	60.50	73923
2017-03-17	60.50	60.50	58.50	59.00	79130
2017-03-20	59.25	60.00	57.75	58.25	34033
2017-03-21	58.50	59.00	57.00	57.25	49683
2017-03-22	56.75	57.50	55.75	56.25	56157
2017-03-23	56.25	58.75	56.00	57.00	35649
2017-03-24	57.00	58.75	56.00	56.50	17719
2017-03-27	55.75	56.75	55.00	56.25	29750
2017-03-28	55.75	57.75	55.50	57.00	25817
2017-03-29	56.25	58.25	56.00	57.25	29827
2017-03-30	57.50	58.00	56.88	57.50	20442
2017-03-31	57.00	57.75	56.50	56.75	25280
2017-04-03	56.50	57.50	55.75	55.75	32769
2017-04-04	55.50	55.75	54.75	55.25	47263
2017-04-05	55.75	56.75	54.50	54.75	50761
2017-04-06	54.75	56.75	54.50	56.00	38191
2017-04-07	56.00	57.50	54.75	54.75	44211
2017-04-10	54.75	56.25	54.00	54.75	44022
2017-04-11	54.25	55.50	53.75	55.00	33168
2017-04-12	54.75	55.25	54.00	54.50	21558
2017-04-13	54.25	55.25	53.75	54.00	25114
2017-04-17	54.00	56.00	54.00	56.00	34432
2017-04-18	55.25	57.00	55.00	56.75	35536
2017-04-19	57.25	58.00	57.13	57.75	56076
2017-04-20	58.25	59.50	57.50	58.50	43611
2017-04-21	58.00	59.00	57.13	58.50	38969
2017-04-24	59.00	59.50	58.84	59.50	32266
2017-04-25	59.75	59.75	58.00	58.25	47560
2017-04-26	57.75	59.75	57.75	59.00	33735
2017-04-27	58.75	61.25	58.75	60.00	64299
2017-04-28	59.50	59.75	58.25	58.50	27184
2017-05-01	59.25	59.25	57.75	58.50	22719
2017-05-02	58.25	58.50	56.50	56.75	43415
2017-05-03	56.50	57.25	55.00	56.25	33848
2017-05-04	56.25	56.75	55.25	55.75	24050
2017-05-05	56.00	56.50	55.50	56.00	21688
2017-05-08	56.25	57.25	55.75	56.75	21820
2017-05-09	56.50	59.25	56.13	58.75	63895
2017-05-10	59.25	59.25	58.00	58.50	24317
2017-05-11	58.50	59.25	57.50	59.00	20723
2017-05-12	59.75	59.75	58.00	58.75	25309
2017-05-15	59.50	60.00	58.50	59.25	35496
2017-05-16	59.25	59.75	58.25	59.75	29077
2017-05-17	59.00	59.50	57.50	58.00	40114
2017-05-18	57.75	59.00	57.38	58.50	24284
2017-05-19	58.25	60.50	58.25	60.00	51029
2017-05-22	60.25	63.00	60.00	61.75	55192
2017-05-23	62.75	63.00	60.75	61.75	69062
2017-05-24	61.50	63.75	60.75	63.25	56140
2017-05-25	64.00	67.50	64.00	66.25	76056
2017-05-26	66.75	67.00	63.00	63.75	45353
2017-05-30	63.50	64.25	62.50	63.25	36466
2017-05-31	63.75	63.75	59.25	60.75	47854
2017-06-01	61.25	62.75	59.50	62.75	47102
2017-06-02	60.50	60.50	56.25	59.25	133040
2017-06-05	57.50	58.50	56.25	56.75	56057
2017-06-06	56.75	56.75	55.00	56.25	50273
2017-06-07	55.75	59.00	55.75	57.00	60306
2017-06-08	57.00	58.25	56.75	57.00	34287
2017-06-09	56.75	57.50	55.75	56.25	47743
2017-06-12	56.00	57.25	55.50	56.00	37366
2017-06-13	55.75	57.25	55.75	56.25	35152
2017-06-14	56.50	58.50	56.00	58.00	32118
2017-06-15	57.50	58.25	56.75	57.00	37666
2017-06-16	56.50	58.25	55.75	57.75	66011
2017-06-19	57.50	59.00	57.00	58.50	40926
2017-06-20	58.50	62.25	57.75	62.00	83667
2017-06-21	61.00	64.50	60.53	62.00	55854
2017-06-22	62.00	62.50	61.00	61.25	24265
2017-06-23	61.00	62.25	59.75	59.75	53314
2017-06-26	60.00	61.50	59.75	61.25	35607
2017-06-27	61.25	65.00	61.23	64.75	78010
2017-06-28	65.00	70.50	64.75	68.75	114840
2017-06-29	68.50	68.63	64.00	68.50	83038
2017-06-30	68.50	70.25	67.82	70.00	62741
2017-07-03	70.25	73.25	69.50	72.25	53481
2017-07-05	71.75	71.75	69.00	70.50	51471
2017-07-06	70.50	71.25	69.75	70.00	33824
2017-07-07	69.50	72.25	69.25	72.00	53921
2017-07-10	72.00	74.50	71.63	74.00	67292
2017-07-11	74.25	74.50	69.50	69.50	79775
2017-07-12	69.75	72.25	68.25	68.50	75668
2017-07-13	68.25	69.88	62.00	63.25	151043
2017-07-14	63.75	63.75	59.75	61.25	129893
2017-07-17	61.25	64.25	60.50	62.75	76966
2017-07-18	61.75	62.25	58.75	60.00	70574
2017-07-19	60.00	62.63	59.88	62.25	107032
2017-07-20	62.25	62.41	60.25	60.25	45697
2017-07-21	61.50	61.50	60.00	60.25	60673
2017-07-24	60.00	60.13	58.00	58.75	66803
2017-07-25	58.75	60.50	58.75	60.25	35342
2017-07-26	60.50	60.75	58.00	59.50	37532
2017-07-27	59.50	59.75	57.00	57.50	51686
2017-07-28	57.00	58.00	56.25	57.25	44099
2017-07-31	57.00	57.03	54.25	55.00	75867
2017-08-01	55.50	58.25	54.25	57.25	59429
2017-08-02	56.50	58.25	56.00	57.25	46846
2017-08-03	57.50	57.75	55.00	55.25	37573
2017-08-04	55.50	57.25	55.50	56.75	25784
2017-08-07	56.50	57.00	55.50	56.25	27424
2017-08-08	56.25	59.00	56.25	58.00	56682
2017-08-09	57.00	57.50	55.50	55.75	40904
2017-08-10	55.75	55.88	52.50	53.25	84519
2017-08-11	53.75	55.00	52.38	54.25	50812
2017-08-14	55.00	56.25	54.00	56.00	29252
2017-08-15	56.25	56.25	54.25	54.75	35474
2017-08-16	54.75	55.75	54.00	54.25	18528
2017-08-17	53.00	54.00	52.00	52.00	54974
2017-08-18	51.50	51.75	50.25	50.50	46902
2017-08-21	50.50	51.25	50.25	51.25	32523
2017-08-22	51.00	51.75	50.00	51.00	25759
2017-08-23	50.50	51.00	48.00	48.25	65237
2017-08-24	48.25	51.00	48.25	49.75	66645
2017-08-25	49.75	49.75	47.75	48.50	47064
2017-08-28	48.75	49.75	44.75	45.50	103242
2017-08-29	45.00	45.63	43.25	43.50	73958
2017-08-30	43.25	46.00	43.25	44.50	52549
2017-08-31	44.75	47.00	44.75	45.50	40728
2017-09-01	45.75	47.00	44.50	47.00	47265
2017-09-05	47.00	47.25	44.25	45.50	72071
2017-09-06	45.50	47.25	45.50	46.50	82094
2017-09-07	43.00	45.88	42.50	43.50	169454
2017-09-08	43.25	44.25	41.50	43.25	76808
2017-09-11	43.00	44.00	42.25	43.00	78341
2017-09-12	43.00	43.75	42.50	43.50	57135
2017-09-13	43.75	43.75	43.00	43.25	40296
2017-09-14	42.50	46.00	42.00	45.00	67137
2017-09-15	44.75	45.50	43.25	43.50	99891
2017-09-18	43.50	44.00	43.00	43.00	37122
2017-09-19	43.50	44.25	42.50	44.00	59377
2017-09-20	44.00	44.00	42.25	43.00	62345
2017-09-21	43.00	43.75	42.25	43.50	51068
2017-09-22	43.50	44.50	43.10	43.75	21796
2017-09-25	43.50	45.25	43.50	44.75	42986
2017-09-26	44.75	46.50	44.38	46.50	41198
2017-09-27	46.25	47.75	46.00	47.50	55624
2017-09-28	47.25	48.25	46.50	48.00	48822
2017-09-29	48.25	49.50	47.75	48.25	49780
2017-10-02	49.25	49.75	48.25	48.75	37351
2017-10-03	49.50	51.25	49.00	51.25	69178
2017-10-04	51.00	54.25	50.50	53.00	116734
2017-10-05	53.75	56.00	53.25	55.75	95334
2017-10-06	55.50	57.50	54.50	56.25	71026
2017-10-09	55.75	56.50	53.00	53.00	1266250
2017-10-10	52.50	56.25	52.25	56.00	66707
2017-10-11	55.75	57.75	55.25	57.00	66090
2017-10-12	56.75	57.50	55.50	57.25	42909
2017-10-13	57.25	57.50	55.32	56.25	47854
2017-10-16	56.25	57.50	55.66	57.25	48605
2017-10-17	57.25	57.50	55.13	55.75	46545
2017-10-18	56.25	58.75	55.50	57.25	69605
2017-10-19	57.00	57.75	55.75	57.75	49987
2017-10-20	58.25	59.00	56.00	56.50	47404
2017-10-23	56.75	57.25	55.50	56.75	27679
2017-10-24	56.50	57.75	56.00	57.50	25044
2017-10-25	57.25	58.50	55.25	56.25	43391
2017-10-26	56.50	57.75	55.75	57.50	29422
2017-10-27	58.00	58.00	56.75	57.25	29830
2017-10-30	58.00	58.69	56.50	57.75	54585
2017-10-31	57.75	60.75	57.75	60.50	80571
2017-11-01	61.00	62.00	59.75	61.00	57355
2017-11-02	61.00	61.25	55.50	57.00	103665
2017-11-03	58.25	59.00	56.75	57.75	47045
2017-11-06	57.25	59.75	57.00	59.00	51142
2017-11-07	59.50	60.00	57.75	58.00	35980
2017-11-08	57.50	59.50	57.00	59.50	36270
2017-11-09	58.25	59.75	57.75	59.00	29997
2017-11-10	58.75	59.50	58.00	58.50	23656
2017-11-13	58.25	59.00	57.50	57.75	34087
2017-11-14	57.25	58.75	57.25	57.75	30003
2017-11-15	57.75	58.00	56.75	57.25	44799
2017-11-16	57.50	60.00	57.28	59.25	61006
2017-11-17	58.50	64.50	58.50	62.25	135551
2017-11-20	62.50	65.00	62.38	65.00	62436
2017-11-21	65.50	69.75	65.00	68.00	100925
2017-11-22	69.50	70.00	67.50	68.75	65420
2017-11-24	69.50	70.00	68.50	70.00	20097
2017-11-27	70.00	70.75	67.25	69.50	106528
2017-11-28	69.75	72.00	69.25	71.00	89899
2017-11-29	71.25	72.50	70.25	71.00	86769
2017-11-30	71.00	72.25	69.75	71.25	77914
2017-12-01	71.50	71.50	63.75	70.50	73412
2017-12-04	67.00	70.25	66.75	67.75	66401
2017-12-05	66.25	66.75	59.88	63.00	145477
2017-12-06	63.00	64.50	61.50	60.00	46896
2017-12-07	62.50	62.75	58.50	60.00	127576
2017-12-08	60.00	63.50	59.75	63.00	80233
2017-12-11	63.50	63.75	61.50	63.00	54376
2017-12-12	63.50	63.75	62.00	63.50	57746
2017-12-13	62.75	63.75	60.75	61.50	72437
2017-12-14	61.25	62.00	59.88	60.50	47427
2017-12-15	61.00	62.25	60.00	61.75	75507
2017-12-18	62.00	65.50	62.00	65.25	65190
2017-12-19	65.00	66.75	64.50	66.25	88873
2017-12-20	66.00	67.50	64.00	66.75	64908
2017-12-21	68.00	74.75	67.25	74.75	251654
2017-12-22	71.50	72.00	67.00	70.00	127371
2017-12-26	70.50	72.00	68.50	71.75	55505
2017-12-27	71.75	73.75	71.25	73.25	65139
2017-12-28	73.25	78.50	73.06	77.50	156811
2017-12-29	78.25	84.00	78.25	83.75	304690
2018-01-02	82.75	85.25	80.75	83.00	140194
2018-01-03	82.75	84.38	81.75	82.25	127095
2018-01-04	81.50	83.00	76.50	78.50	149699
2018-01-05	77.50	79.25	76.50	78.50	84464
2018-01-08	79.50	81.00	75.00	76.00	115445
2018-01-09	76.75	78.13	75.50	76.50	74180
2018-01-10	75.75	76.25	73.50	73.75	50568
2018-01-11	74.25	77.00	73.75	75.00	93732
2018-01-12	75.50	75.75	70.00	72.00	121922
2018-01-16	72.50	73.75	66.00	66.25	131073
2018-01-17	66.75	68.00	64.50	66.75	104601
2018-01-18	66.25	67.25	64.50	64.75	69173
2018-01-19	64.75	65.75	63.50	64.00	62938
2018-01-22	63.50	64.50	62.75	64.00	41561
2018-01-23	65.25	65.25	62.50	64.50	59904
2018-01-24	64.75	66.25	63.00	63.50	74575
2018-01-25	63.25	63.25	59.13	59.75	111012
2018-01-26	60.00	60.75	57.25	58.25	153062
2018-01-29	57.50	58.50	55.00	55.00	107287
2018-01-30	55.00	55.00	51.25	51.75	145446
2018-01-31	52.50	53.75	49.50	50.75	109585
2018-02-01	49.75	54.25	48.75	52.25	139570
2018-02-02	51.50	52.50	49.75	51.25	135949
2018-02-05	50.50	51.88	49.75	50.00	143677
2018-02-06	48.75	52.00	48.00	50.25	138449
2018-02-07	50.25	51.75	49.50	49.75	95729
2018-02-08	50.00	50.75	48.00	48.00	100314
2018-02-09	48.75	49.75	47.25	48.75	91716
2018-02-12	48.75	51.38	48.50	51.00	74092
2018-02-13	50.75	51.75	49.75	50.50	45340
2018-02-14	51.00	54.25	50.25	53.50	63067
2018-02-15	53.50	54.00	51.75	53.00	66263
2018-02-16	52.75	56.50	52.75	56.00	84016
2018-02-20	60.00	62.25	57.75	58.50	215335
2018-02-21	59.25	62.00	58.25	59.25	110920
2018-02-22	60.00	60.00	55.75	56.00	96107
2018-02-23	57.00	57.00	55.25	56.75	76101
2018-02-26	57.50	59.75	55.75	58.75	93536
2018-02-27	59.00	62.63	54.63	55.00	111045
2018-02-28	56.50	56.75	53.25	54.50	115795
2018-03-01	54.50	55.75	54.00	54.25	78842
2018-03-02	54.00	56.88	53.75	56.75	57994
2018-03-05	56.75	57.75	55.75	56.75	60179
2018-03-06	57.25	58.75	56.00	58.75	53474
2018-03-07	58.00	58.88	56.00	57.00	58827
2018-03-08	54.75	55.25	51.25	54.50	100859
2018-03-09	54.00	54.50	53.00	53.25	36095
2018-03-12	53.00	54.25	52.00	52.75	62715
2018-03-13	52.50	55.50	52.50	54.00	49755
2018-03-14	54.00	54.00	50.75	51.00	83971
2018-03-15	51.50	51.75	48.00	49.75	100445
2018-03-16	49.50	51.50	49.00	51.25	123661
2018-03-19	50.50	52.50	49.50	49.75	88844
2018-03-20	50.00	51.00	48.00	48.00	68605
2018-03-21	48.00	50.25	48.00	49.75	106503
2018-03-22	49.00	50.75	47.75	48.00	81732
2018-03-23	48.25	49.63	47.75	47.75	73988
2018-03-26	48.25	49.00	45.75	48.75	97700
2018-03-27	48.75	49.25	47.25	47.50	54219
2018-03-28	47.50	48.75	45.25	45.50	70723
2018-03-29	45.75	46.75	45.50	45.75	44146
2018-04-02	45.75	46.25	43.75	43.75	60835
2018-04-03	44.50	44.50	42.00	43.00	67373
2018-04-04	42.50	47.13	42.50	46.50	96515
2018-04-05	48.00	48.75	46.50	47.25	56440
2018-04-06	46.75	49.00	45.75	46.75	56820
2018-04-09	47.00	48.88	45.63	48.00	51355
2018-04-10	48.75	49.00	46.25	46.75	40011
2018-04-11	46.25	47.75	46.25	46.25	32597
2018-04-12	46.75	47.75	44.50	47.25	88467
2018-04-13	47.50	48.63	47.25	47.50	103581
2018-04-16	47.50	48.50	46.78	48.25	26174
2018-04-17	48.25	50.75	47.50	50.50	54090
2018-04-18	50.75	51.25	50.00	51.00	33443
2018-04-19	50.50	50.75	48.38	49.50	69216
2018-04-20	49.00	50.00	49.00	49.50	34520
2018-04-23	49.25	49.50	48.13	49.25	22865
2018-04-24	49.25	50.25	48.75	49.25	69550
2018-04-25	49.00	50.00	48.50	49.50	59182
2018-04-26	49.25	52.13	49.25	51.00	73586
2018-04-27	51.00	52.00	50.50	51.00	36852
2018-04-30	51.25	51.75	49.75	50.25	35242
2018-05-01	50.00	51.00	48.88	51.00	38345
2018-05-02	50.00	51.25	49.00	50.25	40253
2018-05-03	50.25	51.13	49.25	50.25	50563
2018-05-04	50.50	51.38	49.75	51.25	72694
2018-05-07	51.25	52.25	50.50	51.75	29192
2018-05-08	51.00	52.25	50.00	51.25	45879
2018-05-09	51.50	51.50	47.50	47.75	75801
2018-05-10	47.50	48.75	47.00	47.00	37688
2018-05-11	47.00	47.75	46.75	47.00	31780
2018-05-14	47.00	47.50	45.25	45.25	48460
2018-05-15	45.75	46.00	43.00	43.25	102525
2018-05-16	43.25	43.50	41.25	42.75	90016
2018-05-17	43.00	46.75	42.78	46.50	72510
2018-05-18	46.75	47.50	46.00	47.25	33953
2018-05-21	47.75	48.25	46.00	46.25	40810
2018-05-22	46.00	46.50	45.00	45.75	27820
2018-05-23	45.50	47.25	45.50	47.00	25295
2018-05-24	47.00	47.75	45.50	46.00	27497
2018-05-25	46.25	48.00	46.25	47.00	30030
2018-05-29	47.25	47.75	46.00	46.75	24595
2018-05-30	47.50	47.75	45.75	46.00	26979
2018-05-31	46.25	46.75	44.00	44.50	46546
2018-06-01	45.00	45.50	43.75	44.00	30430
2018-06-04	44.25	47.75	44.25	47.75	48301
2018-06-05	47.25	49.50	47.25	49.25	52702
2018-06-06	49.00	51.00	48.25	50.25	64901
2018-06-07	50.00	50.00	45.00	47.25	42496
2018-06-08	47.25	48.75	47.00	48.75	46956
2018-06-11	48.50	51.25	47.50	50.25	54889
2018-06-12	50.25	51.00	49.63	50.25	41629
2018-06-13	50.25	50.25	47.75	49.50	69025
2018-06-14	49.50	50.00	47.50	48.00	65632
2018-06-15	47.75	48.75	47.25	47.75	58837
2018-06-18	47.25	47.50	46.00	46.50	52347
2018-06-19	46.00	47.25	44.75	46.75	37371
2018-06-20	47.25	47.25	45.25	46.00	34364
2018-06-21	46.25	46.50	44.75	45.00	41345
2018-06-22	45.00	45.41	42.75	42.75	118228
2018-06-25	43.00	43.73	40.00	41.25	82303
2018-06-26	42.75	43.25	40.00	42.00	64328
2018-06-27	42.25	42.25	39.25	39.50	71710
2018-06-28	39.75	41.50	38.75	41.50	53574
2018-06-29	41.75	42.50	40.25	40.75	46103
2018-07-02	40.75	41.13	39.50	40.25	22475
2018-07-03	40.25	42.38	40.25	41.75	21329
2018-07-05	42.00	43.25	41.25	43.00	23726
2018-07-06	43.25	44.00	42.75	43.50	20057
2018-07-09	43.75	43.75	42.75	43.75	14604
2018-07-10	43.75	44.75	41.88	43.00	35168
2018-07-11	43.00	44.00	42.75	44.00	25076
2018-07-12	44.25	44.48	42.50	42.75	23622
2018-07-13	42.50	44.00	42.50	43.00	17173
2018-07-16	43.00	43.75	41.25	41.50	34406
2018-07-17	41.50	44.50	41.50	44.00	52928
2018-07-18	43.50	44.00	42.75	42.75	28989
2018-07-19	42.75	43.75	42.50	43.00	27577
2018-07-20	43.00	43.25	41.75	41.75	29561
2018-07-23	41.75	42.13	40.50	40.50	43470
2018-07-24	40.75	42.00	39.50	39.50	60286
2018-07-25	39.75	40.00	37.88	38.25	60177
2018-07-26	38.50	40.50	38.25	40.25	49320
2018-07-27	40.75	40.75	37.75	38.75	54147
2018-07-30	38.25	39.25	38.13	38.50	30369
2018-07-31	39.00	40.25	38.25	39.25	36848
2018-08-01	39.50	39.75	38.75	39.00	18540
2018-08-02	38.75	39.75	38.75	39.25	17991
2018-08-03	39.00	39.75	38.00	39.75	27342
2018-08-06	39.75	40.00	38.75	39.00	17299
2018-08-07	39.25	41.00	39.25	40.50	31684
2018-08-08	40.75	42.25	40.00	42.25	47842
2018-08-09	42.25	44.00	41.75	42.00	51644
2018-08-10	41.75	41.75	40.25	41.00	25885
2018-08-13	41.25	41.25	38.75	39.25	42996
2018-08-14	39.25	39.50	39.00	39.50	27859
2018-08-15	39.25	40.50	38.50	39.75	35690
2018-08-16	39.75	40.25	38.75	38.75	17747
2018-08-17	38.75	39.25	38.25	38.50	30818
2018-08-20	38.75	39.25	38.50	38.50	14198
2018-08-21	39.25	40.25	39.25	40.25	36795
2018-08-22	40.00	40.75	39.75	40.25	30139
2018-08-23	40.25	40.75	39.00	39.25	19150
2018-08-24	39.25	39.75	39.00	39.00	10269
2018-08-27	39.00	39.50	38.00	38.50	49623
2018-08-28	38.75	39.13	38.00	38.00	18570
2018-08-29	38.00	39.00	37.88	38.25	19383
2018-08-30	38.25	38.75	38.00	38.25	18483
2018-08-31	38.00	39.25	38.00	39.00	37230
2018-09-04	38.50	39.13	38.00	38.75	18475
2018-09-05	38.50	39.88	38.50	38.75	22864
2018-09-06	39.00	39.75	38.00	38.25	24735
2018-09-07	38.50	38.50	37.75	38.50	42540
2018-09-10	40.00	41.00	38.00	39.75	64355
2018-09-11	39.75	40.50	39.25	39.75	41352
2018-09-12	39.25	42.50	39.25	42.25	78039
2018-09-13	42.00	42.25	39.75	42.25	49615
2018-09-14	41.75	43.25	41.38	42.50	42801
2018-09-17	42.50	43.00	41.63	42.75	47128
2018-09-18	42.50	42.75	41.28	42.25	35009
2018-09-19	42.00	43.25	41.50	42.00	29401
2018-09-20	41.75	42.50	41.25	42.00	31336
2018-09-21	41.50	42.00	41.50	42.00	41567
2018-09-24	41.75	42.00	41.25	41.25	28406
2018-09-25	41.50	41.50	40.00	40.25	32100
2018-09-26	40.00	41.00	39.75	39.75	24067
2018-09-27	39.75	40.50	39.00	39.25	26512
2018-09-28	39.50	40.00	39.00	40.00	23139
2018-10-01	40.00	40.75	39.75	39.75	23414
2018-10-02	39.50	40.25	38.75	40.00	28262
2018-10-03	40.00	41.25	39.75	40.00	31625
2018-10-04	39.75	40.38	39.00	39.00	22489
2018-10-05	39.00	39.25	37.00	39.00	67057
2018-10-08	38.75	40.75	38.75	40.00	18354
2018-10-09	40.50	41.00	39.25	39.25	40722
2018-10-10	39.25	39.75	38.50	38.50	28062
2018-10-11	38.50	39.25	37.75	38.00	37786
2018-10-12	38.25	38.75	37.50	37.75	28269
2018-10-15	37.75	38.25	37.50	38.00	20240
2018-10-16	38.25	39.25	38.00	39.25	28158
2018-10-17	39.50	39.50	38.00	38.25	15220
2018-10-18	38.00	38.50	37.50	37.75	20566
2018-10-19	37.75	38.50	35.25	35.25	65413
2018-10-22	35.75	36.25	33.38	34.25	59330
2018-10-23	34.00	35.75	33.25	34.25	63613
2018-10-24	34.75	36.75	34.00	34.00	50753
2018-10-25	34.50	36.00	34.50	35.50	21177
2018-10-26	35.00	38.25	34.75	38.00	57233
2018-10-29	38.25	38.25	35.25	36.00	24328
2018-10-30	36.00	38.00	36.00	37.75	29600
2018-10-31	37.75	38.00	35.00	36.50	31630
2018-11-01	36.75	37.50	35.75	36.00	38997
2018-11-02	36.25	36.44	34.50	35.75	29273
2018-11-05	36.25	36.75	35.25	35.75	32204
2018-11-06	35.50	36.25	34.25	34.75	40010
2018-11-07	34.75	35.00	33.75	34.50	35250
2018-11-08	34.50	34.50	32.50	34.25	38532
2018-11-09	34.25	34.25	32.50	33.00	30117
2018-11-12	33.00	33.83	32.50	32.50	25006
2018-11-13	32.50	34.00	32.50	32.75	46951
2018-11-14	33.00	33.50	31.50	32.25	32566
2018-11-15	32.00	32.50	30.50	31.25	37734
2018-11-16	31.25	32.75	31.25	32.25	34707
2018-11-19	32.75	33.63	31.25	32.25	34988
2018-11-20	31.75	32.75	31.75	31.75	29202
2018-11-21	32.00	33.00	31.50	32.50	24971
2018-11-23	31.75	32.25	31.50	31.75	11191
2018-11-26	32.00	32.25	30.88	31.50	31573
2018-11-27	31.75	32.25	31.25	31.50	30832
2018-11-28	32.00	32.75	30.75	32.50	51262
2018-11-29	33.00	33.50	31.88	32.50	28786
2018-11-30	33.00	33.00	31.75	31.75	50687
2018-12-03	31.25	31.94	29.50	30.50	56129
2018-12-04	30.00	30.25	27.25	27.50	77812
2018-12-06	28.00	30.25	27.75	29.50	57104
2018-12-07	30.00	31.25	29.25	29.25	51091
2018-12-10	29.50	29.63	27.50	28.00	42551
2018-12-11	28.25	28.28	26.25	27.50	59883
2018-12-12	27.50	28.00	26.25	26.50	51706
2018-12-13	26.50	27.75	25.00	25.25	51324
2018-12-14	25.00	25.25	21.25	22.94	118786
2018-12-17	23.00	23.42	21.75	21.84	68483
2018-12-18	22.00	22.88	21.29	21.85	66747
2018-12-19	22.06	22.64	21.25	21.28	62892
2018-12-20	21.50	22.22	19.65	21.11	65665
2018-12-21	20.96	21.25	16.25	16.50	155412
2018-12-24	16.88	18.25	16.53	16.62	51263
2018-12-26	17.24	17.48	16.28	16.73	99827
2018-12-27	16.75	18.25	16.66	17.55	167644
2018-12-28	17.78	18.25	16.01	17.52	89945
2018-12-31	17.25	17.49	16.25	17.10	92267
2019-01-02	17.10	19.25	16.75	19.00	57205
2019-01-03	18.95	19.25	17.75	18.05	33985
2019-01-04	18.67	20.00	18.38	19.43	45592
2019-01-07	19.50	20.66	19.43	19.75	41660
2019-01-08	20.47	20.86	19.85	20.73	38351
2019-01-09	21.00	21.20	20.00	20.99	71044
2019-01-10	20.74	21.15	19.75	20.75	46632
2019-01-11	20.91	21.04	20.00	20.19	45217
2019-01-14	20.00	20.00	18.00	18.73	130677
2019-01-15	18.75	19.01	17.75	17.89	56566
2019-01-16	17.75	18.09	16.25	16.25	77137
2019-01-17	16.48	17.00	16.02	16.59	58875
2019-01-18	16.69	17.50	15.54	16.24	47000
2019-01-22	16.25	16.28	15.13	15.18	47074
2019-01-23	15.50	15.50	14.25	15.00	78207
2019-01-24	15.25	16.11	14.64	15.75	40510
2019-01-25	16.12	16.49	15.27	15.31	40462
2019-01-28	15.95	16.44	15.13	15.58	32977
2019-01-29	16.00	16.93	15.22	16.38	72036
2019-01-30	17.00	18.00	16.00	16.82	77958
2019-01-31	17.00	18.00	16.79	17.65	62957
2019-02-01	18.00	18.13	16.81	17.30	43819
2019-02-04	17.71	17.94	17.25	17.56	24164
2019-02-05	18.00	18.24	17.30	17.80	21573
2019-02-06	18.38	18.38	16.51	16.63	30702
2019-02-07	16.68	17.50	15.71	16.20	39550
2019-02-08	15.91	16.33	15.50	15.89	12943
2019-02-11	16.45	16.57	15.50	16.40	33861
2019-02-12	16.25	17.25	16.23	16.88	46169
2019-02-13	17.00	17.07	16.25	16.50	30368
2019-02-14	16.45	16.68	16.00	16.25	26859
2019-02-15	16.35	16.65	16.05	16.17	38086
2019-02-19	16.25	16.93	15.88	16.75	29521
2019-02-20	16.81	17.50	16.73	16.90	30474
2019-02-21	16.48	17.05	16.31	16.38	29568
2019-02-22	16.40	17.36	16.35	16.75	31993
2019-02-25	17.00	17.75	16.75	17.50	33543
2019-02-26	17.41	17.52	16.50	17.44	45653
2019-02-27	17.38	17.53	16.87	17.02	28546
2019-02-28	17.00	17.38	16.50	16.93	41583
2019-03-01	17.50	17.50	16.00	16.25	54652
2019-03-04	16.50	16.50	15.50	15.51	60195
2019-03-05	15.58	15.63	14.75	15.00	52101
2019-03-06	15.50	15.50	14.75	15.02	33767
2019-03-07	15.00	15.93	14.55	15.57	61400
2019-03-08	15.33	17.00	15.28	16.19	44876
2019-03-11	16.25	16.50	14.50	14.67	91870
2019-03-12	14.75	15.63	14.63	15.33	64265
2019-03-13	15.50	15.51	14.81	14.87	44112
2019-03-14	15.25	15.25	14.50	14.50	60418
2019-03-15	14.75	15.16	14.26	15.00	145963
2019-03-18	14.86	15.00	14.38	14.50	32023
2019-03-19	14.50	14.68	14.38	14.38	22238
2019-03-20	14.28	14.35	13.02	13.25	66204
2019-03-21	13.19	14.00	13.19	13.46	48452
2019-03-22	13.25	13.38	12.00	12.09	61400
2019-03-25	12.75	13.00	12.35	12.88	39453
2019-03-26	13.00	13.11	12.13	13.01	37549
2019-03-27	13.21	13.63	12.78	13.50	53412
2019-03-28	13.58	14.75	13.28	13.75	43836
2019-03-29	13.83	13.83	10.58	10.97	440872
2019-04-01	11.00	12.85	10.85	12.60	195524
2019-04-02	12.51	12.78	12.20	12.58	180179
2019-04-03	12.64	12.76	12.30	12.67	116768
2019-04-04	12.46	13.60	12.46	13.51	127029
2019-04-05	13.46	13.97	13.27	13.28	175803
2019-04-08	13.30	14.33	12.88	13.84	124781
2019-04-09	13.79	13.97	13.27	13.66	116636
2019-04-10	13.65	13.65	13.08	13.40	87460
2019-04-11	13.34	13.49	12.75	13.34	95547
2019-04-12	13.43	13.97	13.07	13.56	120538
2019-04-15	13.68	15.22	13.59	14.42	235237
2019-04-16	14.36	15.39	14.34	15.10	144505
2019-04-17	15.07	15.64	14.69	14.85	154358
2019-04-18	14.88	15.49	14.75	15.37	78038
2019-04-22	15.37	15.37	14.58	15.13	75352
2019-04-23	15.29	16.07	15.02	15.37	130738
2019-04-24	15.43	16.04	15.20	15.80	117809
2019-04-25	15.90	15.95	14.60	14.96	100812
2019-04-26	14.99	15.49	14.61	15.39	78808
2019-04-29	15.50	15.99	15.41	15.50	73937
2019-04-30	15.43	15.69	15.18	15.22	74550
2019-05-01	15.30	15.86	15.27	15.36	75689
2019-05-02	15.29	15.80	15.25	15.61	66403
2019-05-03	15.66	16.43	15.48	16.36	95688
2019-05-06	16.22	17.24	15.88	17.14	98627
2019-05-07	16.91	17.16	15.84	16.07	95493
2019-05-08	16.06	17.20	15.95	16.99	73587
2019-05-09	16.78	16.78	15.42	16.00	128267
2019-05-10	15.97	16.52	15.54	16.46	64901
2019-05-13	16.36	16.36	14.70	14.90	142304
2019-05-14	15.00	15.36	14.80	15.05	39584
2019-05-15	14.92	15.77	14.60	15.51	82814
2019-05-16	15.60	15.87	15.41	15.55	51621
2019-05-17	15.39	15.39	13.95	14.16	137053
2019-05-20	14.08	14.08	13.62	13.69	54857
2019-05-21	13.65	13.68	13.02	13.10	108138
2019-05-22	13.00	13.01	11.65	11.70	144265
2019-05-23	11.48	11.54	10.54	10.77	113697
2019-05-24	10.80	11.36	10.63	11.22	95422
2019-05-28	11.30	11.48	9.53	9.55	256276
2019-05-29	9.47	9.47	8.51	8.64	223926
2019-05-30	8.71	9.11	8.47	9.02	153357
2019-05-31	8.87	9.60	8.80	9.50	125495
2019-06-03	9.58	10.35	9.36	9.91	124542
2019-06-04	10.18	10.44	9.85	10.02	146563
2019-06-05	10.00	10.09	9.11	9.97	142986
2019-06-06	9.52	10.05	8.57	8.96	243823
2019-06-07	8.96	9.21	8.41	8.45	214980
2019-06-10	8.50	9.48	8.50	8.80	325558
2019-06-11	8.88	8.91	8.32	8.40	244260
2019-06-12	8.40	8.40	7.81	7.89	255792
2019-06-13	7.92	8.46	7.79	8.19	193173
2019-06-14	8.15	8.15	7.44	7.85	294368
2019-06-17	7.84	7.89	7.36	7.43	179835
2019-06-18	7.32	8.22	7.32	7.74	216374
2019-06-19	7.70	7.87	7.41	7.71	171392
2019-06-20	7.75	7.92	7.40	7.60	108755
2019-06-21	7.52	7.68	7.13	7.23	230961
2019-06-24	7.16	7.29	6.90	7.10	186238
2019-06-25	7.09	7.22	6.67	6.76	217269
2019-06-26	6.77	6.85	6.58	6.77	154994
2019-06-27	6.78	7.30	6.73	7.20	206781
2019-06-28	7.27	7.75	7.25	7.60	622548
2019-07-01	7.93	8.55	7.93	8.48	374513
2019-07-02	8.45	9.17	8.29	8.72	318490
2019-07-03	8.71	8.82	8.11	8.29	144477
2019-07-05	8.25	8.26	7.81	8.18	122391
2019-07-08	8.14	8.38	7.96	8.19	134050
2019-07-09	8.18	8.26	7.78	7.85	88738
2019-07-10	7.92	8.31	7.78	8.23	101839
2019-07-11	8.36	8.60	8.00	8.57	115568
2019-07-12	8.58	9.23	8.58	9.17	195473
2019-07-15	9.21	9.33	8.67	8.78	181716
2019-07-16	8.79	9.11	8.60	8.85	121845
2019-07-17	8.87	8.87	8.45	8.58	158387
2019-07-18	8.53	8.53	6.93	6.98	312737
2019-07-19	6.88	7.07	6.54	6.63	201159
2019-07-22	6.60	6.76	6.25	6.49	233667
2019-07-23	6.55	6.65	5.75	5.81	316207
2019-07-24	5.86	6.37	5.52	5.82	198407
2019-07-25	5.85	7.22	5.85	6.99	479687
2019-07-26	6.88	6.88	6.13	6.26	243936
2019-07-29	6.20	6.33	5.96	6.20	97689
2019-07-30	6.08	6.26	5.90	6.09	156465
2019-07-31	6.10	6.22	5.90	6.00	123458
2019-08-01	5.96	6.12	5.73	6.11	231121
2019-08-02	6.07	6.07	5.69	5.82	337908
2019-08-05	5.68	5.68	5.21	5.45	175956
2019-08-06	5.54	5.88	5.45	5.74	110315
2019-08-07	5.60	5.98	5.34	5.91	114809
2019-08-08	5.98	6.04	5.73	5.83	125668
2019-08-09	5.82	5.82	5.41	5.43	126211
2019-08-12	5.36	5.51	5.16	5.43	84928
2019-08-13	5.43	5.84	5.43	5.68	127706
2019-08-14	5.58	5.58	5.15	5.44	176036
2019-08-15	5.45	5.52	5.29	5.45	135859
2019-08-16	5.46	5.65	5.37	5.51	96526
2019-08-19	5.63	6.41	5.56	6.25	232162
2019-08-20	6.27	6.72	6.17	6.69	154121
2019-08-21	6.69	7.94	6.59	7.93	364754
2019-08-22	8.01	8.39	7.62	8.28	257603
2019-08-23	8.18	8.58	7.92	8.09	225355
2019-08-26	8.15	8.21	7.22	7.58	158156
2019-08-27	7.61	7.80	6.80	6.81	150579
2019-08-28	6.78	7.45	6.61	7.32	99281
2019-08-29	7.40	7.87	7.38	7.60	111187
2019-08-30	7.66	8.35	7.62	8.24	94264
2019-09-03	8.20	8.39	7.69	7.87	169889
2019-09-04	7.95	8.95	7.95	8.28	363069
2019-09-05	8.68	10.93	8.40	10.52	646553
2019-09-06	10.46	13.97	9.87	12.69	932072
2019-09-09	13.00	16.00	13.00	15.30	1066145
2019-09-10	15.00	15.30	13.81	15.29	522619
2019-09-11	15.29	15.67	14.65	15.11	297647
2019-09-12	15.19	15.46	14.78	15.02	230093
2019-09-13	15.35	16.55	15.13	15.31	296211
2019-09-16	15.12	15.72	14.45	15.25	225134
2019-09-17	15.16	15.44	14.35	14.97	160981
2019-09-18	14.94	15.50	14.58	15.13	155224
2019-09-19	15.17	16.18	14.76	15.68	205571
2019-09-20	15.74	16.49	15.31	16.16	326147
2019-09-23	15.93	17.38	15.71	17.02	221228
2019-09-24	16.99	17.80	16.06	16.53	255497
2019-09-25	16.53	19.99	16.53	19.76	483517
2019-09-26	19.76	19.80	18.55	19.24	242078
2019-09-27	19.32	19.81	18.02	18.42	177827
2019-09-30	18.58	19.49	18.42	19.25	167578
2019-10-01	19.23	19.99	18.49	18.63	117041
2019-10-02	18.32	18.61	17.72	18.49	118819
2019-10-03	18.35	18.74	17.64	18.48	126083
2019-10-04	18.54	19.00	17.78	18.79	213684
2019-10-07	18.71	20.03	18.62	19.91	164945
2019-10-08	19.63	22.94	19.63	22.57	454760
2019-10-09	22.44	23.83	21.60	21.78	384724
2019-10-10	21.89	23.48	21.22	21.85	260583
2019-10-11	22.49	23.80	22.40	23.35	301327
2019-10-14	23.36	25.63	23.35	24.90	351999
2019-10-15	25.11	26.50	24.60	26.25	374977
2019-10-16	26.11	28.60	25.71	28.17	474920
2019-10-17	28.58	28.74	23.51	25.29	737813
2019-10-18	24.82	26.99	23.73	26.86	357746
2019-10-21	26.90	28.42	26.28	26.99	395022
2019-10-22	27.25	29.35	27.23	27.77	381981
2019-10-23	27.50	29.44	26.86	28.45	330918
2019-10-24	28.58	30.00	28.06	29.80	281844
2019-10-25	29.49	30.35	27.46	28.48	336444
2019-10-28	28.50	28.78	26.16	26.52	305976
2019-10-29	26.31	26.88	24.18	24.71	349212
2019-10-30	24.70	25.75	22.56	25.13	411079
2019-10-31	24.87	25.98	24.00	25.08	160305
2019-11-01	25.60	27.77	25.60	26.76	276394
2019-11-04	26.79	27.39	25.77	25.83	218552
2019-11-05	25.84	26.17	24.60	24.75	208297
2019-11-06	24.89	25.67	23.56	25.40	269727
2019-11-07	25.49	26.20	24.42	24.73	256903
2019-11-08	24.42	24.44	23.29	23.35	259225
2019-11-11	23.06	23.44	22.37	22.59	243661
2019-11-12	22.78	23.20	21.52	22.73	263091
2019-11-13	22.45	23.40	22.45	22.97	98939
2019-11-14	22.75	24.25	22.75	23.69	198455
2019-11-15	23.76	23.98	22.81	23.81	115316
2019-11-18	23.81	24.12	22.76	23.04	278525
2019-11-19	23.09	23.63	21.67	21.86	226243
2019-11-20	21.78	22.89	20.61	21.57	272294
2019-11-21	21.53	21.65	20.80	21.44	281292
2019-11-22	21.44	21.56	20.06	20.12	205177
2019-11-25	20.13	21.95	20.10	21.25	143435
2019-11-26	21.18	22.40	20.81	21.96	203771
2019-11-27	21.98	22.55	21.61	21.82	82081
2019-11-29	21.87	22.67	21.59	22.30	71096
2019-12-02	22.61	23.03	20.42	20.76	217833
2019-12-03	20.38	21.15	19.85	21.00	161781
2019-12-04	21.14	21.67	20.74	21.45	127205
2019-12-05	21.45	25.45	21.45	24.96	482442
2019-12-06	25.30	28.65	25.18	26.94	387204
2019-12-09	27.14	29.72	26.98	28.35	220199
2019-12-10	28.27	28.59	27.04	27.67	218004
2019-12-11	27.99	29.42	27.85	28.67	148098
2019-12-12	28.61	29.37	27.50	27.91	188281
2019-12-13	27.74	27.74	24.53	24.97	237581
2019-12-16	25.16	25.72	24.45	24.57	149819
2019-12-17	24.50	25.12	23.40	23.51	128698
2019-12-18	23.41	23.73	22.15	22.28	168671
2019-12-19	22.28	22.30	20.63	20.74	271565
2019-12-20	20.74	21.37	20.25	21.30	206582
2019-12-23	21.45	21.85	20.55	21.08	179632
2019-12-24	20.99	21.93	20.50	21.75	90833
2019-12-26	21.89	21.96	21.13	21.32	101197
2019-12-27	21.41	21.50	20.70	21.10	125875
2019-12-30	20.97	20.99	20.15	20.58	192496
2019-12-31	20.38	21.06	20.18	20.87	226248
2020-01-02	21.08	23.28	20.85	22.53	302364
2020-01-03	21.65	22.28	20.61	20.94	211272
2020-01-06	20.53	21.46	20.27	20.79	194472
2020-01-07	20.78	21.31	20.52	20.96	104705
2020-01-08	20.96	22.40	20.65	20.84	161152
2020-01-09	21.02	21.11	20.25	20.89	181992
2020-01-10	20.72	22.16	20.72	21.70	201567
2020-01-13	21.76	22.92	21.44	22.88	156968
2020-01-14	22.58	24.70	22.46	24.51	218157
2020-01-15	24.51	26.38	24.51	26.07	193796
2020-01-16	26.30	27.30	26.07	26.42	156848
2020-01-17	26.61	27.73	26.14	27.09	217676
2020-01-21	27.09	28.48	27.04	28.17	156577
2020-01-22	28.31	29.86	27.89	28.87	224002
2020-01-23	28.55	31.75	28.36	31.27	269401
2020-01-24	31.36	32.90	28.80	29.62	231649
2020-01-27	28.57	30.09	28.49	29.68	87886
2020-01-28	30.36	31.80	30.36	31.36	161367
2020-01-29	31.50	31.50	29.62	30.20	160496
2020-01-30	29.87	30.90	29.57	29.96	111519
2020-01-31	29.65	29.65	25.44	25.56	214814
2020-02-03	25.51	25.73	23.12	23.27	251442
2020-02-04	23.50	24.06	22.31	23.57	242456
2020-02-05	24.00	25.08	22.92	24.65	202736
2020-02-06	25.03	25.72	24.27	24.51	184938
2020-02-07	24.35	25.27	23.50	24.93	114432
2020-02-10	24.89	26.46	24.50	26.35	135893
2020-02-11	26.80	29.17	26.60	28.96	215741
2020-02-12	29.07	30.34	28.65	29.15	130902
2020-02-13	28.96	29.92	28.25	28.69	76973
2020-02-14	28.72	28.98	27.26	27.59	154970
2020-02-18	27.41	28.98	27.27	28.82	72101
2020-02-19	28.80	31.57	28.80	31.52	159066
2020-02-20	31.57	32.55	28.88	30.54	115596
2020-02-21	30.38	30.90	29.31	30.47	146064
2020-02-24	28.53	29.90	28.41	29.61	62897
2020-02-25	29.57	29.87	25.86	25.95	277620
2020-02-26	25.76	27.45	25.50	26.30	118655
2020-02-27	25.00	26.53	23.60	25.42	160676
2020-02-28	23.79	26.03	23.65	24.75	88670
2020-03-02	25.00	25.17	23.73	24.61	155691
2020-03-03	24.66	26.80	24.02	25.61	145449
2020-03-04	26.48	27.60	25.82	26.67	116513
2020-03-05	25.74	26.38	24.19	24.65	135876
2020-03-06	23.97	24.43	22.70	23.19	98189
2020-03-09	19.70	21.16	18.48	18.49	173085
2020-03-10	19.32	19.33	13.78	16.92	356217
2020-03-11	16.28	16.28	12.65	12.81	299957
2020-03-12	9.37	10.92	8.77	10.21	314475
2020-03-13	11.05	11.23	7.30	9.90	229612
2020-03-16	8.20	8.30	6.75	7.00	322869
2020-03-17	7.14	7.78	6.09	7.08	294664
2020-03-18	6.81	6.97	5.12	5.72	318291
2020-03-19	5.78	8.87	5.46	7.57	411102
2020-03-20	7.96	8.65	7.01	7.82	269436
2020-03-23	7.59	7.70	6.25	6.91	211361
2020-03-24	7.55	10.46	7.55	9.57	309293
2020-03-25	9.90	11.81	9.20	11.24	309836
2020-03-26	11.80	11.80	10.11	10.35	306296
2020-03-27	10.28	10.28	9.26	9.61	162939
2020-03-30	9.51	9.51	8.25	8.30	202276
2020-03-31	8.03	9.15	8.03	8.24	143306
2020-04-01	7.80	8.78	6.92	6.97	226035
2020-04-02	7.20	7.51	6.35	6.61	189503
2020-04-03	6.76	6.94	6.16	6.44	205854
2020-04-06	6.99	8.00	6.86	7.48	317290
2020-04-07	8.00	8.77	7.28	7.64	315127
2020-04-08	7.98	9.96	7.70	9.52	537577
2020-04-09	10.24	12.00	9.83	10.48	497236
2020-04-13	10.50	11.00	9.07	10.06	230435
2020-04-14	10.61	11.49	10.12	10.61	255293
2020-04-15	10.30	10.30	9.60	9.81	248388
2020-04-16	9.75	9.84	8.52	9.05	135069
2020-04-17	9.86	10.37	9.35	9.76	193090
2020-04-20	9.49	9.53	9.00	9.24	163772
2020-04-21	9.00	9.41	8.51	9.10	203265
2020-04-22	9.34	9.35	8.70	8.84	86865
2020-04-23	8.98	9.20	8.60	8.76	119565
2020-04-24	8.77	9.76	8.68	9.63	186880
2020-04-27	9.92	10.28	9.75	9.88	272086
2020-04-28	10.30	12.24	10.19	11.91	507321
2020-04-29	11.96	14.17	11.96	13.19	410934
2020-04-30	12.42	12.80	11.45	12.62	240106
2020-05-01	12.05	12.33	11.01	11.70	114649
2020-05-04	11.35	12.26	11.00	11.98	106611
2020-05-05	12.57	13.33	10.72	10.89	422855
2020-05-06	10.78	11.43	10.38	10.54	119301
2020-05-07	11.31	11.31	10.41	10.82	152293
2020-05-08	11.09	12.33	10.65	12.28	252598
2020-05-11	12.38	12.49	11.33	11.82	160043
2020-05-12	11.86	12.08	11.27	11.43	81272
2020-05-13	11.36	11.46	10.20	10.56	145411
2020-05-14	10.32	10.94	9.67	10.87	163396
2020-05-15	10.82	11.58	10.33	11.14	104170
2020-05-18	11.74	13.29	11.74	13.06	287240
2020-05-19	13.06	13.97	12.51	13.28	169611
2020-05-20	13.48	14.50	12.44	12.99	215638
2020-05-21	12.82	13.64	12.52	12.86	210397
2020-05-22	13.00	13.60	12.68	13.56	103772
2020-05-26	14.23	15.55	13.98	14.92	224012
2020-05-27	15.75	17.25	14.55	17.10	272759
2020-05-28	17.90	17.95	15.89	16.01	267482
2020-05-29	15.70	16.67	15.38	16.35	97380
2020-06-01	16.47	17.45	16.09	16.21	148738
2020-06-02	16.34	17.71	16.22	17.49	192417
2020-06-03	17.80	17.95	16.76	17.36	297365
2020-06-04	18.15	23.28	17.50	22.13	621588
2020-06-05	23.71	26.72	23.71	25.81	467951
2020-06-08	26.68	27.88	26.14	26.70	381089
2020-06-09	25.89	29.78	25.00	27.66	444439
2020-06-10	27.66	27.84	25.67	26.42	263865
2020-06-11	24.31	25.25	19.27	19.56	419943
2020-06-12	21.25	21.98	19.59	20.94	649723
2020-06-15	19.36	23.88	18.71	23.85	314907
2020-06-16	26.24	27.02	23.98	26.39	330791
2020-06-17	26.47	27.00	24.75	25.09	130398
2020-06-18	24.50	25.88	23.53	24.00	148692
2020-06-19	24.76	24.98	22.15	23.31	182604
2020-06-22	22.88	23.15	22.08	23.09	146132
2020-06-23	23.70	23.98	22.69	23.69	159879
2020-06-24	22.87	23.50	21.13	22.85	177750
2020-06-25	22.25	22.81	21.26	22.00	148657
2020-06-26	21.79	21.79	20.49	20.79	108819
2020-06-29	21.06	23.61	20.25	23.26	183579
2020-06-30	23.26	23.72	22.52	23.39	104112
2020-07-01	23.51	23.68	21.89	21.96	101891
2020-07-02	23.01	23.40	21.18	21.98	190816
2020-07-06	22.69	22.69	21.38	21.63	96322
2020-07-07	21.30	21.91	20.50	21.40	167960
2020-07-08	21.76	23.65	21.59	22.29	211666
2020-07-09	22.21	22.78	20.38	21.04	172939
2020-07-10	21.15	22.40	20.74	21.63	132501
2020-07-13	22.30	22.30	20.00	20.18	145965
2020-07-14	20.18	20.90	19.07	20.49	266402
2020-07-15	21.66	21.88	20.35	21.51	190179
2020-07-16	21.13	22.97	20.69	22.61	171648
2020-07-17	22.81	23.96	21.58	22.18	151820
2020-07-20	22.50	22.83	21.76	22.00	103504
2020-07-21	22.50	22.72	21.60	21.76	81092
2020-07-22	21.66	23.63	21.39	22.92	180061
2020-07-23	23.14	24.33	21.01	22.37	211121
2020-07-24	21.84	22.49	21.02	21.65	103957
2020-07-27	21.96	22.09	21.27	21.74	95204
2020-07-28	21.75	22.33	21.23	21.39	136277
2020-07-29	21.48	26.22	21.44	26.11	378544
2020-07-30	25.43	25.45	23.71	24.44	200027
2020-07-31	24.24	24.87	22.10	23.30	238610
2020-08-03	23.57	25.48	23.50	24.65	151630
2020-08-04	24.45	25.70	24.27	25.22	211031
2020-08-05	25.81	26.10	25.00	25.67	192799
2020-08-06	25.76	27.78	25.50	26.60	366119
2020-08-07	26.50	27.68	25.07	25.69	203506
2020-08-10	25.91	28.60	25.90	27.21	275701
2020-08-11	27.98	28.26	26.00	26.19	255504
2020-08-12	26.77	27.97	26.31	27.50	153855
2020-08-13	27.52	29.62	27.33	28.65	241792
2020-08-14	28.69	29.25	27.71	28.53	124332
2020-08-17	29.03	34.59	28.70	34.31	467873
2020-08-18	35.08	35.77	33.02	33.22	319228
2020-08-19	33.46	34.15	32.05	33.66	120891
2020-08-20	33.58	35.30	33.50	33.50	109585
2020-08-21	33.08	34.83	33.08	34.38	152034
2020-08-24	35.14	35.25	33.52	34.31	135490
2020-08-25	34.22	34.38	32.52	33.30	162024
2020-08-26	33.50	34.72	32.89	33.72	126140
2020-08-27	34.00	34.30	32.08	32.83	78056
2020-08-28	33.03	33.90	32.95	33.28	107795
2020-08-31	33.50	33.82	30.19	31.32	214131
2020-09-01	30.94	34.29	30.10	34.07	125824
2020-09-02	34.38	34.99	32.51	34.25	103937
2020-09-03	35.50	36.43	30.81	33.40	288200
2020-09-04	33.31	33.82	26.03	29.20	496111
2020-09-08	28.28	30.03	28.03	28.66	178126
2020-09-09	29.00	31.88	28.47	31.01	170811
2020-09-10	31.16	31.46	29.19	29.57	145966
2020-09-11	29.99	31.11	29.80	30.67	126060
2020-09-14	31.44	32.20	30.59	31.88	104178
2020-09-15	32.25	33.09	30.41	30.79	136958
2020-09-16	30.72	32.31	30.65	31.72	74928
2020-09-17	30.97	32.30	30.66	30.90	69829
2020-09-18	30.82	31.25	28.70	29.39	144553
2020-09-21	28.51	29.28	27.43	29.06	128154
2020-09-22	29.11	31.24	28.59	30.78	165579
2020-09-23	31.08	31.98	28.77	28.82	97232
2020-09-24	28.77	30.40	27.94	29.77	141925
2020-09-25	29.61	30.68	29.06	29.21	83564
2020-09-28	30.02	32.82	29.82	32.41	212935
2020-09-29	31.87	32.04	30.30	30.85	101383
2020-09-30	30.87	33.26	30.63	32.52	129879
2020-10-01	32.76	34.66	32.31	34.51	156571
2020-10-02	33.34	36.72	32.71	35.91	179739
2020-10-05	36.83	37.99	34.33	34.77	178058
2020-10-06	35.61	35.69	33.20	33.56	151854
2020-10-07	34.50	35.47	34.24	34.81	69986
2020-10-08	35.55	37.50	35.14	37.13	103281
2020-10-09	37.79	38.18	35.81	36.54	82023
2020-10-12	37.10	37.10	35.04	35.99	59341
2020-10-13	35.55	35.87	34.00	35.59	99021
2020-10-14	35.80	36.08	34.31	34.75	54598
2020-10-15	33.71	35.49	33.60	35.34	52323
2020-10-16	35.60	36.40	35.17	35.17	62545
2020-10-19	35.92	36.40	34.38	34.55	57079
2020-10-20	34.55	35.55	33.82	34.37	71725
2020-10-21	34.70	34.93	32.52	32.75	102154
2020-10-22	32.76	33.24	30.50	31.00	121703
2020-10-23	31.16	33.03	31.06	32.70	94047
2020-10-26	32.15	33.27	31.29	33.00	822125
2020-10-27	32.50	33.00	31.62	32.47	254601
2020-10-28	31.48	32.78	30.05	32.65	431223
2020-10-29	32.50	34.20	31.81	33.34	1230127
2020-10-30	33.05	33.25	31.06	31.76	464723
2020-11-02	32.48	34.71	32.20	34.23	317742
2020-11-03	34.95	38.40	34.52	36.85	623523
2020-11-04	36.85	39.25	36.85	38.02	248805
2020-11-05	38.73	40.38	37.18	38.22	266761
2020-11-06	38.27	38.68	35.98	36.04	275692
2020-11-09	38.00	38.00	34.84	35.37	256734
2020-11-10	35.71	37.11	35.24	36.35	149783
2020-11-11	36.62	37.80	35.80	37.68	61395
2020-11-12	37.35	39.30	36.19	37.45	141539
2020-11-13	37.63	40.25	37.46	39.86	113747
2020-11-16	41.00	41.23	38.80	41.17	77326
2020-11-17	40.80	41.43	39.18	39.38	118988
2020-11-18	39.56	41.65	39.16	39.29	152942
2020-11-19	39.00	40.20	38.47	38.71	131680
2020-11-20	38.78	39.46	37.44	37.71	105971
2020-11-23	38.10	41.18	38.00	39.81	233451
2020-11-24	40.83	41.38	39.47	39.79	129090
2020-11-25	39.72	42.47	39.33	41.46	140791
2020-11-27	41.70	42.25	40.22	40.58	97713
2020-11-30	40.34	40.67	38.17	39.93	102890
2020-12-01	40.81	40.85	38.35	38.59	70623
2020-12-02	38.19	38.61	37.11	37.75	73378
2020-12-03	37.99	38.86	37.75	38.76	91306
2020-12-04	39.17	39.41	38.00	38.32	74877
2020-12-07	38.60	39.13	38.22	39.13	126252
2020-12-08	38.77	38.97	37.35	38.21	157913
2020-12-09	38.66	39.80	35.50	36.15	243327
2020-12-10	36.00	36.01	33.16	35.06	286995
2020-12-11	34.89	35.00	33.35	33.80	181632
2020-12-14	34.19	34.31	33.00	33.24	136861
2020-12-15	33.50	34.99	33.35	34.63	160745
2020-12-16	34.85	34.85	33.25	34.12	87905
2020-12-17	34.38	36.85	34.38	35.90	168860
2020-12-18	36.00	36.87	35.64	36.29	119018
2020-12-21	35.41	36.90	34.58	36.07	75195
2020-12-22	36.22	37.19	35.58	36.91	55748
2020-12-23	37.04	37.08	34.81	35.59	111644
2020-12-24	35.47	36.60	34.52	36.17	44058
2020-12-28	36.76	36.76	35.02	35.39	60263
2020-12-29	35.51	35.60	33.22	35.34	116964
2020-12-30	35.34	35.52	33.76	34.14	73272
2020-12-31	34.21	34.21	32.30	32.86	102856
2021-01-04	32.76	32.76	30.17	31.85	136809
2021-01-05	31.52	32.26	30.95	31.69	48517
2021-01-06	31.55	32.81	30.58	31.87	96390
2021-01-07	32.12	33.21	32.06	33.21	72440
2021-01-08	33.21	33.36	31.04	31.81	145762
2021-01-11	31.07	33.55	30.73	32.31	126910
2021-01-12	32.55	33.03	31.01	32.17	117153
2021-01-13	32.57	33.54	32.03	33.44	129368
2021-01-14	33.65	34.90	32.44	34.46	68892
2021-01-15	34.15	35.46	33.53	34.37	67839
2021-01-19	34.99	35.76	34.00	35.31	86355
2021-01-20	35.44	38.60	35.44	38.40	138709
2021-01-21	38.63	40.00	37.46	39.45	136395
2021-01-22	38.85	41.01	37.77	40.80	163182
2021-01-25	41.23	45.00	40.55	41.70	152964
2021-01-26	41.81	44.50	41.43	43.87	155527
2021-01-27	42.64	46.66	42.62	45.43	179803
2021-01-28	45.07	51.33	45.07	51.09	304261
2021-01-29	51.33	54.83	50.01	51.16	238095
2021-02-01	52.20	52.30	48.23	50.61	150431
2021-02-02	51.39	51.74	46.87	47.56	155187
2021-02-03	47.73	49.23	47.11	48.40	94109
2021-02-04	48.56	49.76	47.96	48.00	81957
2021-02-05	48.67	50.02	48.00	48.25	164765
2021-02-08	48.88	49.60	48.29	48.50	156610
2021-02-09	48.66	52.43	47.70	51.66	158053
2021-02-10	51.86	58.00	50.64	57.19	191709
2021-02-11	57.01	59.56	56.02	58.03	112896
2021-02-12	57.66	57.86	54.40	55.40	86825
2021-02-16	55.00	56.72	53.93	55.43	76946
2021-02-17	55.78	60.32	55.15	58.49	89764
2021-02-18	57.75	58.52	56.18	58.08	50382
2021-02-19	56.74	60.40	56.47	58.47	72125
2021-02-22	58.49	60.00	57.13	57.90	81115
2021-02-23	57.39	58.78	54.20	58.60	86208
2021-02-24	57.40	61.19	57.40	60.62	105168
2021-02-25	59.88	60.36	53.60	53.75	122569
2021-02-26	54.99	58.67	52.21	57.52	143933
2021-03-01	59.33	60.99	58.04	59.11	75826
2021-03-02	61.00	82.48	61.00	78.72	619999
2021-03-03	78.60	88.45	76.13	88.01	280279
2021-03-04	86.89	91.74	75.51	77.02	266722
2021-03-05	78.70	80.46	72.02	79.42	144298
2021-03-08	81.00	86.65	80.47	85.64	140158
2021-03-09	87.42	90.30	84.77	89.65	103221
2021-03-10	90.50	102.86	89.99	101.73	284477
2021-03-11	102.29	105.25	95.18	103.19	189448
2021-03-12	101.99	103.93	98.22	102.37	130354
2021-03-15	104.13	106.00	100.95	103.48	90414
2021-03-16	102.98	107.50	100.16	102.80	119036
2021-03-17	100.95	114.25	96.52	114.09	195656
2021-03-18	112.04	113.86	104.29	104.67	99204
2021-03-19	103.79	108.23	102.05	105.20	126353
2021-03-22	107.09	109.46	102.00	104.25	65840
2021-03-23	104.28	108.93	96.61	99.20	154464
2021-03-24	99.50	102.50	94.23	95.29	100701
2021-03-25	92.92	105.73	92.10	104.33	138348
2021-03-26	106.01	112.43	104.28	110.04	129804
2021-03-29	110.62	113.80	102.31	102.31	79655
2021-03-30	102.34	108.67	101.09	107.41	71651
2021-03-31	108.47	109.54	104.23	105.74	157898
2021-04-01	107.94	116.76	104.89	116.76	120200
2021-04-05	118.86	119.05	112.05	114.51	69078
2021-04-06	114.53	117.22	113.00	114.12	75248
2021-04-07	115.22	119.45	109.05	109.79	91473
2021-04-08	111.15	111.17	106.00	106.99	53497
2021-04-09	106.23	113.91	106.00	113.01	82474
2021-04-12	112.78	114.41	107.25	108.62	39506
2021-04-13	108.96	110.67	103.18	109.01	55641
2021-04-14	109.42	112.52	108.68	109.20	41968
2021-04-15	109.83	111.57	105.99	109.86	53840
2021-04-16	110.39	115.83	109.08	115.49	83049
2021-04-19	114.79	117.05	112.12	117.05	70743
2021-04-20	116.85	121.94	108.01	111.59	133928
2021-04-21	110.94	115.10	110.34	114.36	35105
2021-04-22	115.29	119.45	114.48	115.57	57356
2021-04-23	116.79	128.88	116.45	125.57	169504
2021-04-26	126.83	130.97	125.56	130.30	123072
2021-04-27	132.00	135.83	129.44	130.57	78517
2021-04-28	130.85	133.03	128.37	128.51	49145
2021-04-29	130.68	134.00	126.00	132.75	86843
2021-04-30	133.40	135.37	128.32	132.59	70968
2021-05-03	134.35	141.00	132.35	138.35	87653
2021-05-04	135.89	139.60	131.20	138.99	78575
2021-05-05	140.16	139.96	133.09	133.65	62684
2021-05-06	133.00	133.04	122.00	125.00	156530
2021-05-07	125.70	131.28	125.70	130.96	74398
2021-05-10	133.06	138.24	130.49	135.48	126032
2021-05-11	129.86	131.99	122.00	127.49	97798
2021-05-12	125.50	126.00	108.12	109.18	168013
2021-05-13	111.44	120.90	110.30	113.22	171474
2021-05-14	114.54	120.25	114.54	118.67	67402
2021-05-17	117.57	122.49	114.18	122.38	42086
2021-05-18	122.92	123.16	118.84	118.98	57884
2021-05-19	114.61	118.03	109.80	116.36	91073
2021-05-20	116.93	125.00	115.01	123.65	85950
2021-05-21	125.00	128.55	121.00	121.17	39788
2021-05-24	122.83	125.75	120.49	125.43	40553
2021-05-25	126.39	132.43	126.24	130.27	69387
2021-05-26	130.73	138.24	130.73	136.63	99896
2021-05-27	137.62	145.00	136.66	143.95	120878
2021-05-28	145.00	146.34	139.44	142.43	118808
2021-06-01	145.39	146.30	140.01	141.16	98489
2021-06-02	140.94	140.94	134.54	136.81	87296
2021-06-03	137.44	139.93	115.00	118.17	342561
2021-06-04	119.40	121.21	110.03	110.45	362662
2021-06-07	111.51	113.87	103.06	105.02	280529
2021-06-08	106.19	111.11	105.24	108.03	172122
2021-06-09	108.03	108.90	95.56	97.37	300206
2021-06-10	97.99	99.39	92.59	93.50	264795
2021-06-11	93.82	96.80	93.14	94.51	117964
2021-06-14	94.57	95.97	88.05	88.69	150103
2021-06-15	88.54	94.28	88.42	91.35	122155
2021-06-16	90.90	93.64	89.01	92.67	102075
2021-06-17	91.56	94.90	89.80	91.74	110143
2021-06-18	92.25	98.67	91.36	96.46	230808
2021-06-21	97.44	107.37	97.40	106.66	225933
2021-06-22	106.60	109.21	101.92	108.54	147270
2021-06-23	108.78	110.27	104.11	107.19	142981
2021-06-24	107.12	107.12	99.24	103.63	167896
2021-06-25	104.68	104.68	97.65	98.67	768369
2021-06-28	98.93	105.38	97.74	102.06	131379
2021-06-29	101.45	108.05	100.23	104.97	104648
2021-06-30	103.96	109.44	101.82	106.29	214970
2021-07-01	106.14	107.88	104.43	104.83	98005
2021-07-02	104.79	104.84	100.09	101.00	88723
2021-07-06	100.27	100.98	91.26	92.83	145113
2021-07-07	92.54	103.45	92.00	102.15	199747
2021-07-08	98.00	103.00	94.67	99.47	182733
2021-07-09	100.37	103.75	99.50	101.27	73289
2021-07-12	101.12	102.56	99.18	102.13	90510
2021-07-13	101.02	101.90	93.01	93.09	148210
2021-07-14	94.59	96.45	91.21	92.73	74578
2021-07-15	92.55	94.76	87.37	89.76	106345
2021-07-16	90.20	91.90	85.06	86.09	87418
2021-07-19	83.74	87.41	81.03	83.50	112582
2021-07-20	85.06	91.27	83.66	90.73	137002
2021-07-21	91.99	96.21	89.31	92.72	74773
2021-07-22	92.52	93.45	88.93	91.14	53663
2021-07-23	92.05	95.31	91.12	94.73	41216
2021-07-26	94.03	96.22	92.48	94.05	51066
2021-07-27	94.39	94.39	90.55	93.22	32798
2021-07-28	94.33	95.48	91.22	93.35	38894
2021-07-29	94.91	107.16	94.50	105.68	188296
2021-07-30	105.20	108.01	102.44	104.39	93593
2021-08-02	104.84	108.90	104.84	105.52	74722
2021-08-03	106.69	107.00	102.02	106.71	65911
2021-08-04	104.28	105.53	100.83	101.32	65686
2021-08-05	101.06	108.04	101.06	106.43	66415
2021-08-06	107.00	107.85	105.00	106.61	33849
2021-08-09	106.08	107.48	103.77	104.49	43125
2021-08-10	105.50	109.50	101.95	103.48	138878
2021-08-11	102.79	107.21	102.01	107.03	87673
2021-08-12	106.75	107.77	104.89	105.23	29686
2021-08-13	106.31	106.31	100.11	100.70	61727
2021-08-16	100.06	105.35	98.06	101.73	86688
2021-08-17	99.90	101.36	94.63	96.49	112648
2021-08-18	96.00	99.97	95.94	96.29	36458
2021-08-19	94.01	98.45	93.18	97.00	62741
2021-08-20	96.62	102.20	96.62	100.81	53974
2021-08-23	102.78	102.78	97.74	98.99	73578
2021-08-24	99.20	105.20	98.80	102.37	96615
2021-08-25	102.96	105.45	102.04	102.75	54989
2021-08-26	104.01	104.01	100.01	101.06	27529
2021-08-27	101.00	106.57	99.70	104.85	104655
2021-08-30	105.38	106.89	101.90	106.22	83740
2021-08-31	106.58	112.52	103.95	108.71	214433
2021-09-01	108.97	109.70	105.61	108.48	94531
2021-09-02	109.86	109.86	104.08	104.19	73119
2021-09-03	105.50	105.50	97.24	101.46	120589
2021-09-07	102.51	104.00	100.13	102.96	84980
2021-09-08	100.25	101.25	93.02	93.83	214801
2021-09-09	93.83	102.76	93.17	100.31	207672
2021-09-10	101.95	106.94	101.00	103.26	84739
2021-09-13	105.42	106.00	100.39	104.27	84197
2021-09-14	105.24	105.78	100.38	100.89	51624
2021-09-15	99.78	103.62	99.60	103.16	49222
2021-09-16	102.64	104.97	101.98	101.99	65495
2021-09-17	101.50	102.77	98.17	100.39	84056
2021-09-20	97.50	99.99	95.34	97.35	61722
2021-09-21	98.17	98.85	94.01	95.04	45486
2021-09-22	96.11	100.41	96.11	98.58	55020
2021-09-23	100.07	102.46	100.00	102.11	46325
2021-09-24	102.10	103.99	100.00	100.33	47279
2021-09-27	100.30	103.74	99.51	102.71	41747
2021-09-28	102.08	102.08	98.50	98.74	54406
2021-09-29	97.80	100.00	96.00	98.82	54386
2021-09-30	99.04	99.04	95.30	96.39	68311
2021-10-01	96.70	96.85	93.26	95.44	52035
2021-10-04	94.91	95.40	93.23	94.60	40297
2021-10-05	96.00	97.00	94.91	95.98	51791
2021-10-06	93.50	94.01	80.63	82.95	290563
2021-10-07	84.20	87.29	82.70	83.60	111479
2021-10-08	84.02	84.70	81.53	82.37	77522
2021-10-11	82.09	84.40	80.95	81.63	50544
2021-10-12	82.00	83.00	81.38	82.50	61321
2021-10-13	82.50	85.91	81.94	85.56	49333
2021-10-14	86.45	88.00	85.62	87.99	55092
2021-10-15	89.32	90.79	85.37	85.95	74246
2021-10-18	85.19	90.60	84.53	90.43	43680
2021-10-19	90.72	90.72	87.57	87.74	51438
2021-10-20	88.74	92.50	88.29	90.96	41072
2021-10-21	90.69	91.88	89.56	91.58	39413
2021-10-22	91.57	92.68	88.00	89.12	49311
2021-10-25	89.48	91.95	88.10	89.67	43692
2021-10-26	89.67	90.00	86.23	86.37	62872
2021-10-27	86.00	88.59	84.58	85.03	52090
2021-10-28	86.14	87.85	84.97	84.97	57955
2021-10-29	84.79	86.15	83.70	84.26	62382
2021-11-01	85.38	89.65	85.12	87.32	93441
2021-11-02	87.59	89.23	84.33	84.90	57370
2021-11-03	85.67	91.31	85.13	87.75	64207
2021-11-04	88.35	89.42	85.23	86.19	43607
2021-11-05	87.69	90.22	87.69	89.10	44915
2021-11-08	90.00	90.80	87.21	87.58	83851
2021-11-09	87.87	91.00	87.87	89.18	56529
2021-11-10	88.19	89.70	85.78	85.86	46826
2021-11-11	86.57	90.28	86.51	87.86	51418
2021-11-12	88.22	90.44	87.73	88.40	41644
2021-11-15	88.81	88.90	86.00	88.01	50667
2021-11-16	88.00	91.85	87.99	91.10	48324
2021-11-17	90.29	94.73	89.55	93.80	82552
2021-11-18	94.50	98.62	91.73	93.99	102533
2021-11-19	93.71	95.01	91.30	91.59	39035
2021-11-22	92.60	92.70	89.82	90.98	36010
2021-11-23	90.60	94.49	87.31	93.69	70095
2021-11-24	92.86	95.77	92.62	93.00	77686
2021-11-26	89.51	92.55	87.44	90.60	39284
2021-11-29	91.79	93.75	88.05	93.42	87545
2021-11-30	92.43	96.60	91.17	95.51	132057
2021-12-01	97.77	102.95	96.50	99.38	116801
2021-12-02	99.58	103.04	99.25	100.15	111134
2021-12-03	101.47	101.99	95.80	97.46	68127
2021-12-06	97.65	103.59	97.65	102.66	126849
2021-12-07	104.50	105.64	102.11	104.82	132141
2021-12-08	106.03	110.50	104.13	107.55	159568
2021-12-09	111.52	129.62	111.52	122.96	373487
2021-12-10	124.81	132.00	123.60	131.87	113689
2021-12-13	131.27	133.99	120.01	120.43	105722
2021-12-14	118.69	124.27	114.62	117.50	97341
2021-12-15	117.95	120.40	114.08	119.97	47234
2021-12-16	120.69	120.69	114.41	114.87	41914
2021-12-17	114.34	116.19	110.84	114.75	91822
2021-12-20	111.86	115.39	109.00	112.78	63923
2021-12-21	113.99	120.75	113.08	119.09	46777
2021-12-22	118.67	128.09	118.67	127.92	90592
2021-12-23	127.87	130.00	124.31	125.49	73051
2021-12-27	126.71	130.18	126.43	128.96	77195
2021-12-28	129.86	133.27	129.53	130.87	68682
2021-12-29	129.57	132.06	126.62	128.36	64766
2021-12-30	127.72	130.74	126.73	126.93	46464
2021-12-31	128.42	129.60	125.05	127.29	117942
2022-01-03	128.23	130.50	119.20	121.10	97823
2022-01-04	122.24	123.77	119.51	121.79	52528
2022-01-05	120.27	124.74	118.98	119.82	61426
2022-01-06	120.41	120.61	115.18	119.78	76227
2022-01-07	119.77	119.77	111.65	112.43	119998
2022-01-10	110.48	113.60	107.82	112.69	114074
2022-01-11	112.70	116.93	111.58	114.52	61664
2022-01-12	115.40	120.66	113.38	120.02	91339
2022-01-13	122.48	126.38	121.99	124.02	72498
2022-01-14	123.41	124.75	117.70	119.86	52292
2022-01-18	118.67	118.67	108.19	109.69	71873
2022-01-19	109.23	111.83	105.82	105.97	92419
2022-01-20	107.02	107.02	97.82	98.32	140407
2022-01-21	97.07	100.53	93.12	96.86	132851
2022-01-24	94.52	105.04	91.50	104.41	133032
2022-01-25	100.90	104.00	97.84	100.56	56111
2022-01-26	103.78	105.50	96.30	98.66	54158
2022-01-27	100.30	101.18	93.46	94.29	48520
2022-01-28	94.37	94.48	89.23	93.13	89106
2022-01-31	92.73	96.88	92.23	96.88	76795
2022-02-01	96.80	99.12	93.13	97.52	90686
2022-02-02	97.66	101.32	94.73	99.03	48193
2022-02-03	96.75	99.02	95.01	96.09	47231
2022-02-04	94.50	94.73	90.21	93.29	66265
2022-02-07	93.23	95.47	92.53	94.16	42057
2022-02-08	93.82	98.08	93.53	97.98	41812
2022-02-09	99.36	102.00	97.67	98.83	48713
2022-02-10	96.16	101.27	94.32	95.35	61114
2022-02-11	95.38	96.40	91.14	92.91	49495
2022-02-14	93.13	94.65	90.64	92.47	34491
2022-02-15	94.54	96.79	92.80	95.08	36021
2022-02-16	94.71	94.71	91.08	92.74	54998
2022-02-17	91.83	91.83	85.78	86.46	106489
2022-02-18	86.18	92.53	86.18	91.19	108476
2022-02-22	90.26	91.80	84.49	84.55	105955
2022-02-23	85.64	86.33	81.56	82.20	86128
2022-02-24	80.00	87.41	79.56	86.89	97295
2022-02-25	86.94	92.05	85.50	91.70	51781
2022-02-28	90.84	96.31	89.06	96.12	95929
2022-03-01	93.12	97.39	89.44	94.22	169504
2022-03-02	95.44	96.15	91.36	91.89	77718
2022-03-03	93.20	93.20	88.33	89.29	60632
2022-03-04	88.38	89.10	83.12	84.27	100485
2022-03-07	84.75	84.84	75.74	76.13	133385
2022-03-08	75.88	76.50	70.60	72.33	166038
2022-03-09	75.00	77.37	74.14	74.72	88339
2022-03-10	73.72	74.19	69.00	71.82	83545
2022-03-11	71.96	73.34	66.66	67.43	113515
2022-03-14	67.50	67.83	60.47	63.36	141860
2022-03-15	63.81	67.75	63.33	65.50	91647
2022-03-16	66.71	72.10	66.71	70.20	131766
2022-03-17	69.46	74.95	69.25	74.90	92882
2022-03-18	74.21	78.20	72.56	76.95	120164
2022-03-21	76.64	76.64	71.27	72.27	94426
2022-03-22	72.92	74.05	69.69	71.25	91300
2022-03-23	70.83	70.83	66.73	67.10	125503
2022-03-24	66.78	67.17	64.36	64.85	116091
2022-03-25	64.52	64.62	61.11	63.02	138324
2022-03-28	63.02	63.60	61.02	62.65	98773
2022-03-29	63.72	66.95	63.72	65.46	106429
2022-03-30	64.65	64.94	61.51	62.02	101234
2022-03-31	61.40	61.41	58.89	59.10	209970
2022-04-01	59.96	59.98	58.00	58.63	90393
2022-04-04	58.66	59.11	57.48	58.26	56660
2022-04-05	58.14	58.75	55.60	56.34	123505
2022-04-06	54.96	55.57	54.01	54.14	113856
2022-04-07	53.81	54.18	50.81	52.54	147494
2022-04-08	52.38	54.24	51.38	51.84	93231
2022-04-11	50.77	53.60	50.77	52.82	118788
2022-04-12	54.08	55.97	51.59	51.91	120231
2022-04-13	51.50	53.67	51.50	52.44	83364
2022-04-14	53.28	54.10	50.15	50.51	103701
2022-04-18	50.53	51.03	48.26	49.67	95882
2022-04-19	49.90	52.75	49.90	51.90	183317
2022-04-20	52.77	53.39	51.16	51.39	158847
2022-04-21	52.00	52.97	48.00	49.02	152369
2022-04-22	48.42	49.34	46.22	46.45	104659
2022-04-25	45.50	47.78	45.21	47.48	116704
2022-04-26	47.06	48.31	46.18	46.63	149291
2022-04-27	46.27	47.36	45.00	45.30	82362
2022-04-28	46.15	49.01	44.64	48.59	187218
2022-04-29	48.34	49.96	45.91	46.02	66625
2022-05-02	46.25	46.64	44.41	46.61	96056
2022-05-03	46.71	48.69	45.59	48.42	137221
2022-05-04	48.60	50.88	46.75	50.59	105572
2022-05-05	49.66	49.66	45.70	46.99	123080
2022-05-06	46.42	47.98	44.80	46.45	76227
2022-05-09	45.45	47.52	44.83	45.37	91256
2022-05-10	46.71	47.88	43.19	43.86	106798
2022-05-11	43.80	43.80	40.36	40.55	240151
2022-05-12	40.00	43.75	40.00	42.67	149290
2022-05-13	43.38	46.35	43.38	45.53	121873
2022-05-16	45.14	45.53	43.30	44.24	87524
2022-05-17	45.68	46.86	43.82	46.69	103974
2022-05-18	45.58	45.58	42.35	42.74	104183
2022-05-19	42.48	45.46	42.35	44.16	111386
2022-05-20	45.01	45.01	42.41	44.51	46705
2022-05-23	45.14	45.55	43.05	43.75	101878
2022-05-24	43.23	43.23	40.68	41.31	61501
2022-05-25	41.09	44.68	41.09	44.45	96787
2022-05-26	44.96	48.56	44.96	47.29	112417
2022-05-27	47.96	51.51	47.80	50.41	100926
2022-05-31	49.60	51.99	49.19	51.19	105759
2022-06-01	53.00	58.64	52.71	56.83	216124
2022-06-02	57.20	58.73	55.47	56.54	131810
2022-06-03	55.31	57.85	55.31	56.54	92355
2022-06-06	58.04	61.28	56.10	59.47	112285
2022-06-07	58.51	60.17	56.84	59.53	77453
2022-06-08	58.59	60.16	56.89	58.52	76409
2022-06-09	57.63	59.15	56.91	58.17	67293
2022-06-10	55.42	57.14	52.73	54.00	285738
2022-06-13	51.46	51.54	46.89	47.25	173438
2022-06-14	46.88	47.59	45.36	45.81	132973
2022-06-15	46.75	47.00	42.53	45.40	105016
2022-06-16	42.93	42.93	39.77	40.67	127462
2022-06-17	40.28	41.59	39.78	40.22	106677
2022-06-21	41.41	43.66	40.05	40.54	98732
2022-06-22	39.81	41.59	39.69	40.86	82961
2022-06-23	41.30	45.61	41.30	45.39	94592
2022-06-24	45.75	47.93	44.69	47.33	209876
2022-06-27	47.19	48.38	46.04	46.33	52004
2022-06-28	46.56	47.20	43.88	44.07	56560
2022-06-29	44.04	44.30	42.06	44.11	46302
2022-06-30	43.33	44.03	41.97	42.79	39118
2022-07-01	42.35	46.96	42.24	46.20	85339
2022-07-05	44.58	49.74	44.58	49.58	81480
2022-07-06	49.58	50.00	45.37	46.07	48459
2022-07-07	46.58	47.42	45.56	45.94	55689
2022-07-08	45.60	47.28	45.04	45.60	30030
2022-07-11	44.89	46.22	44.26	44.57	46213
2022-07-12	44.70	46.46	44.05	44.50	71603
2022-07-13	43.49	45.01	42.02	44.56	69408
2022-07-14	43.53	43.53	41.25	42.71	78179
2022-07-15	43.98	43.98	41.61	42.82	87703
2022-07-18	43.26	46.00	42.70	43.58	88199
2022-07-19	44.70	46.16	42.72	45.43	68143
2022-07-20	45.79	46.36	44.99	46.00	29262
2022-07-21	45.30	48.26	44.13	48.01	71542
2022-07-22	48.50	52.17	48.01	50.01	77158
2022-07-25	50.01	50.01	46.11	47.11	54119
2022-07-26	46.08	47.45	45.50	47.25	58476
2022-07-27	47.77	49.36	46.24	48.60	69766
2022-07-28	49.39	49.43	46.69	48.42	53582
2022-07-29	49.23	49.29	46.60	48.51	41806
2022-08-01	47.67	49.68	47.59	48.84	43141
2022-08-02	48.52	49.13	45.52	45.71	97837
2022-08-03	45.33	46.20	44.20	45.25	91487
2022-08-04	45.37	47.36	44.54	46.54	61462
2022-08-05	45.46	47.40	45.27	46.64	51965
2022-08-08	47.49	49.68	46.66	48.30	57205
2022-08-09	47.71	47.81	45.99	46.87	44607
2022-08-10	48.62	49.72	47.44	48.50	83393
2022-08-11	49.63	52.68	49.05	52.00	122178
2022-08-12	52.82	52.82	50.66	52.20	60703
2022-08-15	52.26	52.26	49.55	50.04	60093
2022-08-16	49.74	50.87	49.25	50.09	50328
2022-08-17	49.27	49.27	47.47	47.92	28603
2022-08-18	47.94	48.75	46.99	48.56	38263
2022-08-19	47.43	47.43	46.08	46.54	58101
2022-08-22	46.22	46.63	43.81	44.07	74709
2022-08-23	44.56	44.77	43.53	44.29	99571
2022-08-24	44.49	45.20	43.62	44.21	83559
2022-08-25	44.34	45.50	43.42	45.24	26269
2022-08-26	45.69	45.91	42.36	42.77	59963
2022-08-29	42.40	43.21	41.85	42.12	95268
2022-08-30	42.87	42.87	40.75	41.28	67245
2022-08-31	41.50	41.65	39.84	40.09	83500
2022-09-01	41.00	42.40	39.30	41.77	142739
2022-09-02	42.39	44.80	40.85	41.19	62622
2022-09-06	41.17	41.17	38.23	39.01	112222
2022-09-07	38.93	41.20	38.93	40.93	65444
2022-09-08	40.79	41.60	39.44	41.44	53770
2022-09-09	41.85	43.30	41.85	43.13	51663
2022-09-12	43.50	44.08	42.56	43.91	45465
2022-09-13	42.01	42.98	40.20	40.47	99278
2022-09-14	40.28	42.05	39.15	40.60	90721
2022-09-15	40.27	41.79	40.27	40.85	51972
2022-09-16	40.02	42.15	40.01	41.79	83346
2022-09-19	41.43	43.42	41.43	43.24	66295
2022-09-20	42.58	44.06	41.61	42.04	59249
2022-09-21	42.43	42.90	41.13	41.21	99458
2022-09-22	40.76	41.08	38.86	39.06	124324
2022-09-23	38.37	38.44	36.74	37.68	98628
2022-09-26	37.49	38.74	35.75	35.92	81495
2022-09-27	36.48	37.20	35.34	35.74	62210
2022-09-28	36.14	38.49	35.95	37.94	43663
2022-09-29	37.16	37.16	35.76	36.50	81139
2022-09-30	36.04	36.73	35.60	35.70	86975
2022-10-03	36.38	37.78	35.60	37.24	136562
2022-10-04	38.13	41.80	38.09	41.80	117540
2022-10-05	40.53	43.82	40.53	43.28	61904
2022-10-06	42.71	43.46	42.38	43.10	27652
2022-10-07	41.81	41.81	39.85	40.33	22245
2022-10-10	40.39	41.57	39.75	40.76	31375
2022-10-11	40.31	42.54	39.69	41.41	75657
2022-10-12	40.95	41.60	38.92	39.30	38501
2022-10-13	37.89	40.66	36.35	39.80	64364
2022-10-14	40.50	40.82	35.79	35.99	55747
2022-10-17	36.98	38.40	35.83	36.63	39435
2022-10-18	38.00	38.13	37.04	37.65	54761
2022-10-19	37.25	37.55	34.12	34.59	109567
2022-10-20	34.11	35.17	33.20	33.56	106042
2022-10-21	33.77	35.00	33.28	34.67	110824
2022-10-24	34.77	35.50	33.87	35.08	84473
2022-10-25	35.15	40.31	35.15	39.87	164825
2022-10-26	39.36	42.60	39.36	40.15	108211
2022-10-27	40.10	40.54	38.76	38.86	61061
2022-10-28	38.50	40.51	37.88	40.40	36523
2022-10-31	39.15	41.06	39.12	40.33	82499
2022-11-01	41.48	41.48	39.99	40.23	40834
2022-11-02	40.11	41.13	37.91	37.91	55401
2022-11-03	37.03	37.35	36.06	36.29	44660
2022-11-04	37.43	38.43	36.68	37.76	56069
2022-11-07	38.25	40.43	37.90	40.01	143785
2022-11-08	40.12	40.20	37.23	37.60	127031
2022-11-09	37.01	39.60	35.84	36.05	75473
2022-11-10	39.25	45.41	39.25	44.49	207973
2022-11-11	44.57	47.36	44.45	46.80	80181
2022-11-14	45.99	46.21	43.64	44.48	89497
2022-11-15	46.25	48.33	45.23	45.72	49952
2022-11-16	45.21	45.22	43.07	43.77	48759
2022-11-17	42.40	42.86	39.91	42.04	70101
2022-11-18	43.20	43.20	40.68	41.75	93818
2022-11-21	41.91	42.49	40.49	41.78	35607
2022-11-22	42.18	44.52	42.18	44.37	80351
2022-11-23	44.28	46.50	43.36	46.09	32280
2022-11-25	46.42	46.42	45.47	45.63	13371
2022-11-28	45.13	46.58	44.09	45.91	46158
2022-11-29	45.54	50.00	45.11	48.11	103804
2022-11-30	48.24	48.61	44.71	48.01	157300
2022-12-01	48.91	50.61	47.00	47.73	57281
2022-12-02	46.54	50.19	45.95	49.57	94209
2022-12-05	48.96	50.73	48.90	50.06	90036
2022-12-06	49.95	50.16	46.00	47.59	95537
2022-12-07	47.73	49.01	47.00	48.14	82335
2022-12-08	48.66	49.33	42.18	42.60	119445
2022-12-09	42.25	42.85	41.55	42.41	66723
2022-12-12	42.19	43.99	42.19	43.09	71611
2022-12-13	46.13	48.60	44.44	45.23	169689
2022-12-14	45.00	46.50	43.81	44.43	93736
2022-12-15	43.21	46.11	42.80	46.10	143955
2022-12-16	45.06	48.35	44.86	47.91	129913
2022-12-19	46.95	47.87	45.49	45.72	83026
2022-12-20	44.58	45.86	43.26	45.33	77419
2022-12-21	45.98	47.22	45.98	47.06	90241
2022-12-22	46.28	47.20	44.42	46.54	67386
2022-12-23	46.64	47.12	45.73	46.89	54607
2022-12-27	46.60	48.33	45.50	45.94	95899
2022-12-28	45.91	45.91	42.35	42.85	110101
2022-12-29	43.04	44.30	42.52	43.00	91849
2022-12-30	42.29	43.00	41.28	42.08	89004
2023-01-03	43.04	43.75	41.95	42.91	73342
2023-01-04	44.02	45.75	43.95	45.66	44384
2023-01-05	44.83	45.40	44.23	44.70	63605
2023-01-06	45.40	45.64	43.82	44.78	73190
2023-01-09	45.31	45.85	43.35	44.23	63166
2023-01-10	43.95	45.90	43.40	45.80	62254
2023-01-11	46.37	48.67	45.77	48.51	96366
2023-01-12	48.72	49.52	46.91	49.01	133458
2023-01-13	48.13	51.26	46.77	51.09	89322
2023-01-17	51.28	51.66	50.17	50.51	56142
2023-01-18	50.86	52.31	47.86	48.97	71490
2023-01-19	48.32	49.49	46.37	49.29	81357
2023-01-20	49.46	51.63	48.18	51.42	52739
2023-01-23	51.70	58.00	51.70	54.93	162403
2023-01-24	55.46	56.29	53.88	54.11	84944
2023-01-25	53.00	54.95	52.52	54.29	71070
2023-01-26	54.99	57.00	54.99	56.50	101369
2023-01-27	56.45	57.15	55.74	56.01	51617
2023-01-30	55.35	55.83	53.85	53.91	59586
2023-01-31	54.27	58.50	54.27	57.88	93989
2023-02-01	58.29	61.24	56.77	60.56	79416
2023-02-02	61.72	67.77	61.45	67.68	235424
2023-02-03	65.93	72.23	65.19	71.47	180577
2023-02-06	70.72	73.25	70.05	71.48	102143
2023-02-07	71.15	74.50	70.34	74.07	102339
2023-02-08	73.33	74.25	66.44	66.89	118418
2023-02-09	67.90	68.92	65.80	66.53	66340
2023-02-10	66.00	66.32	64.01	65.77	79940
2023-02-13	66.25	68.04	65.18	68.04	114871
2023-02-14	67.36	68.59	66.01	67.76	59979
2023-02-15	67.08	69.52	66.47	68.77	26631
2023-02-16	67.09	69.01	66.57	67.00	49788
2023-02-17	66.71	67.35	62.01	63.25	87066
2023-02-21	61.53	62.96	60.06	62.22	89454
2023-02-22	62.64	63.91	61.72	63.10	75161
2023-02-23	63.81	67.17	62.07	66.62	39822
2023-02-24	64.90	66.57	63.10	64.13	57241
2023-02-27	64.88	68.32	64.88	67.83	87577
2023-02-28	66.90	70.90	66.10	68.11	144547
2023-03-01	68.30	70.56	65.71	66.79	89469
2023-03-02	66.20	68.34	65.28	67.90	91445
2023-03-03	68.35	71.08	67.21	70.30	66298
2023-03-06	70.63	71.10	65.80	66.38	122297
2023-03-07	66.48	67.67	65.54	66.84	66872
2023-03-08	67.44	70.98	66.91	70.88	65738
2023-03-09	70.94	71.45	68.21	68.34	61810
2023-03-10	68.17	68.17	63.21	65.03	107429
2023-03-13	63.21	65.30	62.61	63.58	77997
2023-03-14	65.65	66.88	63.80	64.66	74955
2023-03-15	63.21	67.12	62.14	62.80	130396
2023-03-16	62.47	65.70	61.01	64.56	71036
2023-03-17	64.17	65.29	62.60	63.34	121999
2023-03-20	64.10	65.67	61.24	61.40	106834
2023-03-21	63.05	66.14	62.28	64.75	101201
2023-03-22	64.83	67.30	63.45	64.82	56445
2023-03-23	65.88	68.05	64.57	65.33	62694
2023-03-24	64.66	66.43	62.60	65.75	51874
2023-03-27	67.16	68.77	65.52	65.77	59707
2023-03-28	65.50	67.32	64.14	65.62	62036
2023-03-29	66.74	66.74	63.65	65.09	67748
2023-03-30	66.14	66.53	64.70	65.23	33878
2023-03-31	65.92	67.84	64.82	67.84	51466
2023-04-03	68.02	69.46	66.93	68.67	70550
2023-04-04	68.96	69.29	64.22	64.41	48633
2023-04-05	63.84	64.66	61.41	62.43	57849
2023-04-06	62.69	62.69	61.10	62.20	48787
2023-04-10	61.91	64.21	61.63	63.56	67482
2023-04-11	64.40	66.55	64.07	65.87	22978
2023-04-12	66.61	66.61	64.29	64.68	26948
2023-04-13	65.25	66.32	63.50	64.89	48216
2023-04-14	65.08	66.24	64.00	64.55	43514
2023-04-17	64.74	66.45	63.39	66.09	53678
2023-04-18	66.89	71.68	66.80	70.77	88958
2023-04-19	70.58	71.90	69.42	70.33	49309
2023-04-20	70.50	73.29	70.22	70.51	48340
2023-04-21	70.74	71.71	69.27	71.07	51428
2023-04-24	71.23	73.50	70.87	72.78	98906
2023-04-25	71.83	73.36	71.30	72.01	50769
2023-04-26	71.65	72.10	67.31	67.70	55186
2023-04-27	68.35	71.40	67.10	70.86	33223
2023-04-28	70.46	74.00	70.00	73.77	53857
2023-05-01	73.72	75.27	72.29	73.41	66078
2023-05-02	73.08	74.61	71.22	74.05	42563
2023-05-03	73.80	77.32	73.80	74.80	59256
2023-05-04	74.27	75.75	71.88	72.51	57016
2023-05-05	74.11	75.06	72.98	74.84	38289
2023-05-08	74.49	77.21	74.02	77.05	32203
2023-05-09	76.72	79.84	76.60	79.17	47053
2023-05-10	80.03	80.77	77.78	79.64	51111
2023-05-11	79.24	83.87	79.24	83.87	50675
2023-05-12	84.09	84.09	78.85	80.95	50141
2023-05-15	81.08	83.31	79.06	82.80	51557
2023-05-16	82.26	87.32	81.44	86.45	80567
2023-05-17	87.18	89.76	84.61	89.49	63639
2023-05-18	89.43	92.47	89.43	92.09	42364
2023-05-19	92.60	92.60	88.72	90.99	53764
2023-05-22	91.54	92.62	90.27	90.68	52024
2023-05-23	89.56	91.72	88.78	89.65	51516
2023-05-24	89.45	90.10	86.61	87.88	60586
2023-05-25	89.66	92.49	89.15	91.84	41482
2023-05-26	91.70	93.18	88.60	92.80	55774
2023-05-30	93.25	95.03	91.82	93.83	63099
2023-05-31	93.00	95.99	78.50	83.96	210519
2023-06-01	83.80	86.75	82.18	85.10	58447
2023-06-02	86.64	89.63	85.00	88.17	63483
2023-06-05	88.31	89.94	86.98	88.17	28857
2023-06-06	89.53	93.50	89.53	90.60	90105
2023-06-07	92.11	93.19	89.76	90.24	107675
2023-06-08	90.03	91.73	89.01	91.00	48980
2023-06-09	90.93	91.49	89.45	90.96	25495
2023-06-12	90.66	97.62	89.90	97.09	68929
2023-06-13	97.95	103.00	97.43	100.85	73032
2023-06-14	100.65	102.35	96.94	98.84	46586
2023-06-15	100.05	100.75	98.46	99.44	52016
2023-06-16	100.53	101.45	96.93	97.82	50711
2023-06-20	97.56	101.35	97.56	99.53	36302
2023-06-21	99.63	102.79	98.99	99.33	130480
2023-06-22	98.92	99.45	93.15	93.42	57671
2023-06-23	92.24	95.00	91.05	92.33	227710
2023-06-26	92.30	95.47	90.95	91.10	65665
2023-06-27	91.10	95.53	91.02	94.71	77024
2023-06-28	95.00	99.70	93.04	96.92	66294
2023-06-29	96.48	97.40	94.12	94.99	72354
2023-06-30	96.25	100.65	95.00	99.21	113067
2023-07-03	98.35	99.73	94.14	95.21	32241
2023-07-05	94.14	96.11	93.72	95.59	52568
2023-07-06	93.90	95.72	89.67	91.55	67380
2023-07-07	91.55	95.09	90.92	92.64	80764
2023-07-10	92.52	96.76	92.52	94.87	44711
2023-07-11	95.01	101.95	95.01	99.57	87655
2023-07-12	101.00	105.05	100.53	104.95	78953
2023-07-13	105.10	107.84	102.77	107.15	87279
2023-07-14	107.07	109.35	106.90	109.19	44664
2023-07-17	108.11	110.96	107.70	109.12	45715
2023-07-18	108.87	110.15	108.03	109.16	44930
2023-07-19	110.00	110.00	106.47	107.21	44198
2023-07-20	106.96	106.96	100.47	101.74	74740
2023-07-21	102.42	104.16	98.95	99.66	72120
2023-07-24	100.17	101.70	98.21	100.58	47681
2023-07-25	100.58	103.88	100.34	100.45	39475
2023-07-26	99.59	101.05	98.67	99.83	55138
2023-07-27	100.79	102.29	99.39	100.17	39850
2023-07-28	101.59	107.75	101.40	107.19	57777
2023-07-31	107.83	107.83	103.24	106.62	49638
2023-08-01	106.07	109.99	106.07	108.44	40411
2023-08-02	107.60	107.60	103.34	105.94	31185
2023-08-03	105.41	105.41	99.02	101.31	58981
2023-08-04	102.77	106.58	101.66	104.49	33327
2023-08-07	103.79	107.13	102.62	106.75	30942
2023-08-08	104.62	107.75	104.20	107.47	23032
2023-08-09	107.60	109.00	104.59	106.56	28667
2023-08-10	106.48	108.52	104.00	105.77	22798
2023-08-11	105.56	106.31	102.97	103.53	43500
2023-08-14	102.98	105.98	102.26	105.17	44297
2023-08-15	104.34	105.50	102.30	105.03	22967
2023-08-16	105.10	105.31	100.22	100.43	25522
2023-08-17	100.52	101.48	91.27	91.74	83661
2023-08-18	90.84	95.36	89.77	94.15	46613
2023-08-21	95.20	95.20	90.09	91.75	73057
2023-08-22	91.91	94.21	90.75	92.58	38214
2023-08-23	92.58	96.91	92.58	95.96	35961
2023-08-24	96.73	97.70	94.05	94.39	49061
2023-08-25	94.47	95.94	89.63	94.17	79003
2023-08-28	95.65	96.07	92.75	95.38	89320
2023-08-29	95.10	101.20	94.65	100.38	61350
2023-08-30	103.07	116.71	102.55	115.88	180897
2023-08-31	116.00	119.83	114.28	118.84	176574
2023-09-01	118.35	126.21	116.28	125.35	118732
2023-09-05	124.00	124.00	116.05	120.16	126944
2023-09-06	120.16	123.65	118.85	123.46	66615
2023-09-07	123.04	125.02	118.09	123.72	55976
2023-09-08	122.88	127.99	121.24	122.68	47332
2023-09-11	124.62	125.25	122.39	123.06	33531
2023-09-12	122.72	124.85	119.32	119.92	41633
2023-09-13	119.00	120.50	114.45	115.65	48341
2023-09-14	117.39	119.82	114.91	116.92	33967
2023-09-15	115.04	115.04	109.63	113.28	81249
2023-09-18	112.98	114.32	110.79	111.68	47540
2023-09-19	110.82	112.75	107.24	107.69	58859
2023-09-20	109.62	111.11	105.26	105.39	31865
2023-09-21	103.56	104.42	99.80	101.83	48511
2023-09-22	103.22	103.22	99.60	101.65	47879
2023-09-25	101.00	103.40	100.02	101.11	39033
2023-09-26	99.56	101.18	98.36	99.19	41163
2023-09-27	100.44	101.77	96.77	99.49	43030
2023-09-28	99.52	104.72	99.52	103.44	39128
2023-09-29	104.70	104.82	100.44	101.66	40652
2023-10-02	102.17	105.67	101.41	102.13	45899
2023-10-03	99.64	99.64	89.00	90.00	108693
2023-10-04	91.35	92.46	90.31	91.57	30165
2023-10-05	90.97	91.43	85.01	85.43	75907
2023-10-06	85.20	88.37	84.64	85.89	77675
2023-10-09	83.62	86.87	82.17	85.76	51915
2023-10-10	85.76	92.33	85.76	88.60	65550
2023-10-11	89.02	90.88	84.33	84.85	45482
2023-10-12	84.50	84.50	77.59	79.78	125732
2023-10-13	81.24	82.88	79.59	79.88	71891
2023-10-16	81.14	81.20	76.30	78.76	63929
2023-10-17	78.03	80.71	76.90	76.90	63620
2023-10-18	75.70	75.70	72.40	72.59	80957
2023-10-19	72.18	74.06	69.36	69.83	67491
2023-10-20	70.12	71.00	68.05	69.24	72660
2023-10-23	68.83	72.31	67.85	71.12	38500
2023-10-24	71.49	71.86	68.35	69.03	47075
2023-10-25	68.85	69.81	66.67	67.28	54303
2023-10-26	67.32	68.45	66.29	67.50	35787
2023-10-27	67.94	67.94	65.22	66.36	42655
2023-10-30	67.12	67.78	65.51	67.03	34509
2023-10-31	66.57	71.08	66.57	69.48	46816
2023-11-01	69.20	75.70	68.50	73.87	88076
2023-11-02	80.00	81.99	77.56	78.50	121326
2023-11-03	80.89	86.69	80.34	84.49	106267
2023-11-06	84.96	84.96	78.90	79.69	51401
2023-11-07	79.00	83.23	78.70	81.89	56263
2023-11-08	82.39	82.89	81.00	82.54	38296
2023-11-09	83.82	84.79	78.79	79.58	49896
2023-11-10	80.26	83.36	78.97	82.70	66919
2023-11-13	80.94	83.13	80.50	81.90	28832
2023-11-14	84.36	91.43	84.36	90.59	81592
2023-11-15	91.50	93.05	89.27	90.17	47062
2023-11-16	90.89	92.73	87.38	87.81	51923
2023-11-17	89.20	90.79	87.50	90.50	70909
2023-11-20	92.68	92.68	89.94	91.00	33462
2023-11-21	90.50	91.41	89.00	89.76	31792
2023-11-22	90.69	93.18	90.34	91.75	23125
2023-11-24	90.87	92.04	90.55	91.02	11083
2023-11-27	90.56	91.27	88.77	89.89	37364
2023-11-28	89.93	91.19	86.61	86.92	41966
2023-11-29	87.83	90.13	87.83	89.31	44764
2023-11-30	89.90	92.18	87.78	90.40	68787
2023-12-01	89.62	95.30	89.06	95.12	68588
2023-12-04	95.39	99.30	95.30	98.90	93347
2023-12-05	99.30	109.80	99.30	107.70	101712
2023-12-06	108.49	121.92	108.49	118.24	178225
2023-12-07	120.65	129.99	118.90	129.99	149726
2023-12-08	129.50	140.32	126.85	139.01	227535
2023-12-11	138.67	144.57	136.17	140.00	159184
2023-12-12	139.17	142.73	135.50	139.97	132526
2023-12-13	141.12	148.50	132.10	147.79	201008
2023-12-14	149.93	161.23	149.00	161.09	219524
2023-12-15	160.94	162.50	144.37	149.05	248292
2023-12-18	148.24	149.24	142.62	147.17	107465
2023-12-19	150.25	156.24	149.00	154.04	125289
2023-12-20	153.26	157.85	151.70	154.39	112347
2023-12-21	157.49	159.78	151.06	152.00	102734
2023-12-22	152.78	155.49	149.54	152.82	52405
2023-12-26	154.00	157.50	153.00	155.21	42845
2023-12-27	155.37	158.02	154.08	157.92	46749
2023-12-28	157.31	160.00	155.62	157.71	60287
2023-12-29	158.80	158.80	154.00	155.62	65576
2024-01-02	151.43	153.56	145.62	151.84	74250
2024-01-03	148.30	149.23	145.03	146.28	64611
2024-01-04	146.49	149.98	146.49	147.91	51439
2024-01-05	147.64	154.32	147.64	154.32	74797
2024-01-08	155.00	161.50	155.00	158.97	72987
2024-01-09	157.01	160.99	156.05	157.08	57488
2024-01-10	158.27	167.39	158.27	160.40	112023
2024-01-11	160.19	163.79	156.80	162.75	78389
2024-01-12	164.33	166.00	160.06	161.05	78062
2024-01-16	160.00	160.98	149.17	151.25	158467
2024-01-17	147.83	151.29	146.36	151.13	56503
2024-01-18	153.66	154.99	146.38	147.18	66365
2024-01-19	148.70	151.19	144.00	150.97	47269
2024-01-22	153.06	161.99	152.23	161.62	74260
2024-01-23	159.05	160.05	150.00	151.93	124409
2024-01-24	155.48	155.99	147.52	149.56	81113
2024-01-25	152.97	157.96	150.59	157.94	64684
2024-01-26	157.94	165.66	156.85	165.66	104987
2024-01-29	166.35	174.95	165.83	174.07	126320
2024-01-30	174.97	183.60	173.89	178.27	126202
2024-01-31	176.23	178.48	168.60	168.97	105922
2024-02-01	171.08	175.50	170.68	175.29	68349
2024-02-02	170.61	173.56	167.65	171.55	55956
2024-02-05	168.74	169.53	164.23	166.03	63738
2024-02-06	165.08	167.24	151.92	158.08	117242
2024-02-07	158.67	159.18	151.06	151.71	89725
2024-02-08	151.81	156.01	150.52	156.01	79470
2024-02-09	157.25	160.17	155.42	159.39	57159
2024-02-12	159.75	168.56	159.75	168.53	88142
2024-02-13	160.03	160.03	151.05	155.27	92048
2024-02-14	160.06	162.96	157.00	161.67	58348
2024-02-15	163.00	168.27	159.00	168.10	69414
2024-02-16	164.19	165.95	160.10	160.60	94090
2024-02-20	157.16	158.58	152.79	157.47	87632
2024-02-21	158.47	165.31	157.56	164.00	90121
2024-02-22	163.96	164.24	150.03	150.38	114579
2024-02-23	152.16	158.44	142.79	143.33	129818
2024-02-26	145.00	150.59	144.25	147.92	124405
2024-02-27	149.55	151.49	144.35	145.31	183947
2024-02-28	144.68	147.16	143.18	143.80	71823
2024-02-29	146.38	157.37	144.24	156.66	74592
2024-03-01	156.72	164.14	153.70	164.14	91967
2024-03-04	165.00	167.00	156.25	156.25	86340
2024-03-05	153.70	158.20	148.86	148.88	72602
2024-03-06	151.68	153.32	149.16	150.92	43882
2024-03-07	152.30	157.44	148.48	148.68	105780
2024-03-08	149.61	152.00	144.00	145.14	89803
2024-03-11	142.80	144.00	140.23	142.03	66081
2024-03-12	142.53	147.85	140.42	146.29	56239
2024-03-13	145.51	149.49	144.03	146.71	61707
2024-03-14	144.17	145.63	135.34	137.28	103924
2024-03-15	135.66	138.00	130.50	132.04	143789
2024-03-18	133.02	135.55	128.50	134.20	101619
2024-03-19	133.25	145.50	133.25	145.19	125425
2024-03-20	145.50	153.75	142.77	152.99	65027
2024-03-21	156.41	158.04	152.64	152.64	56727
2024-03-22	151.66	151.66	145.67	145.82	40678
2024-03-25	143.98	148.29	143.98	144.37	57375
2024-03-26	144.46	146.04	143.04	143.15	67904
2024-03-27	145.09	153.35	142.14	153.06	86002
2024-03-28	155.10	162.00	153.78	156.94	116810
2024-04-01	157.00	158.16	152.15	154.99	47900
2024-04-02	150.20	151.25	143.50	149.57	86091
2024-04-03	147.84	154.50	147.84	154.12	55636
2024-04-04	156.39	159.04	145.80	145.83	50358
2024-04-05	145.35	154.03	145.35	152.40	70076
2024-04-08	154.11	155.22	150.48	151.01	41612
2024-04-09	154.20	154.20	146.68	147.77	53452
2024-04-10	143.48	145.44	138.33	144.61	100439
2024-04-11	144.62	146.09	141.75	146.09	50000
2024-04-12	141.74	146.12	140.53	141.64	61998
2024-04-15	142.00	143.70	131.20	134.05	147428
2024-04-16	132.32	135.00	129.82	132.72	64635
2024-04-17	133.97	135.94	128.49	128.50	38715
2024-04-18	130.71	136.99	128.32	129.03	79131
2024-04-19	128.55	131.31	125.63	130.26	68141
2024-04-22	133.80	139.98	130.26	138.88	87623
2024-04-23	140.51	150.25	140.49	150.25	59892
2024-04-24	150.18	153.14	146.33	148.71	66486
2024-04-25	143.19	146.47	140.47	146.47	47193
2024-04-26	147.45	152.49	147.45	150.01	26360
2024-04-29	150.90	152.47	149.20	151.80	34169
2024-04-30	150.27	150.53	146.29	147.83	63748
2024-05-01	147.72	155.30	146.45	150.33	64688
2024-05-02	153.40	153.43	147.00	153.17	49073
2024-05-03	157.93	163.76	156.28	157.82	68768
2024-05-06	159.96	164.07	159.50	163.32	53822
2024-05-07	161.95	164.28	159.75	159.75	53473
2024-05-08	158.00	159.00	155.13	157.70	41401
2024-05-09	157.55	167.89	157.55	167.89	92137
2024-05-10	167.25	170.00	166.53	169.80	61819
2024-05-13	171.86	172.00	167.44	169.00	41758
2024-05-14	171.40	173.46	168.53	172.36	53154
2024-05-15	175.00	184.42	175.00	183.17	130287
2024-05-16	182.25	184.01	173.44	173.53	62104
2024-05-17	173.93	174.57	170.34	172.14	28118
2024-05-20	172.38	174.75	171.45	171.78	34362
2024-05-21	170.44	171.10	166.09	169.10	37533
2024-05-22	166.85	166.85	142.12	148.55	238497
2024-05-23	152.57	154.45	140.78	141.57	105112
2024-05-24	143.78	144.60	139.29	139.52	94445
2024-05-28	140.58	146.39	139.20	145.02	152183
2024-05-29	143.57	144.15	138.67	140.67	76078
2024-05-30	141.70	143.54	140.03	142.67	61798
2024-05-31	143.42	146.84	142.09	143.78	115598
2024-06-03	146.67	153.99	145.30	153.50	76492
2024-06-04	151.69	153.35	147.37	149.00	181762
2024-06-05	151.93	153.79	150.26	153.34	74718
2024-06-06	151.31	160.85	151.28	160.85	79322
2024-06-07	157.04	158.00	147.30	148.16	100294
2024-06-10	146.26	153.71	145.33	151.40	61162
2024-06-11	149.76	149.76	144.87	146.05	47397
2024-06-12	152.49	158.75	151.00	152.04	82293
2024-06-13	153.35	154.63	148.59	153.62	52962
2024-06-14	149.84	151.64	147.61	147.77	41228
2024-06-17	148.38	156.53	146.95	153.69	91449
2024-06-18	152.51	152.51	144.61	144.61	91355
2024-06-20	145.32	149.75	140.37	141.96	95632
2024-06-21	140.81	144.06	138.22	142.06	240111
2024-06-24	141.54	149.59	141.54	143.69	69391
2024-06-25	143.04	143.04	138.11	139.19	47870
2024-06-26	137.37	140.98	137.37	139.83	50628
2024-06-27	140.04	140.32	136.84	139.99	43673
2024-06-28	142.75	145.88	139.42	141.92	141998
2024-07-01	141.43	142.30	133.68	138.72	107716
2024-07-02	136.51	138.25	133.71	136.85	57840
2024-07-03	135.62	140.42	135.62	138.26	63951
2024-07-05	139.00	139.65	136.13	137.04	76439
2024-07-08	139.39	142.41	139.39	141.66	53372
2024-07-09	141.66	143.23	139.97	140.17	54957
2024-07-10	140.50	142.65	138.00	140.37	84157
2024-07-11	145.88	157.22	145.88	155.95	115482
2024-07-12	158.02	163.68	157.33	158.70	100742
2024-07-15	160.57	167.25	157.98	165.33	71141
2024-07-16	168.61	189.86	168.61	188.98	198110
2024-07-17	185.31	192.96	182.00	183.00	94457
2024-07-18	184.85	192.38	175.80	177.55	164858
2024-07-19	176.83	183.34	174.69	180.65	43470
2024-07-22	181.29	193.61	179.41	190.69	86165
2024-07-23	188.10	199.50	184.07	196.79	75045
2024-07-24	194.70	197.55	189.18	190.03	62303
2024-07-25	190.66	208.22	190.09	204.09	95615
2024-07-26	207.50	224.52	207.31	216.02	104826
2024-07-29	216.58	216.93	203.00	207.68	120565
2024-07-30	209.00	212.97	205.27	210.21	61464
2024-07-31	212.60	218.00	207.95	209.89	76772
2024-08-01	211.25	212.00	193.02	198.24	92666
2024-08-02	187.66	193.97	182.56	185.96	81930
2024-08-05	174.54	181.52	170.01	174.41	80289
2024-08-06	176.70	186.79	175.00	176.83	77972
2024-08-07	181.79	182.93	168.78	170.64	100225
2024-08-08	175.43	179.24	173.29	177.89	34608
2024-08-09	178.00	182.82	177.99	181.05	31780
2024-08-12	180.39	182.00	176.40	179.54	37129
2024-08-13	183.32	188.31	182.49	185.27	42890
2024-08-14	185.95	187.73	181.50	185.67	74190
2024-08-15	194.00	196.51	188.58	195.13	113728
2024-08-16	194.39	199.73	191.90	193.13	71894
2024-08-19	195.03	197.95	192.97	196.72	26649
2024-08-20	197.38	204.54	193.00	198.71	66420
2024-08-21	202.67	210.20	202.67	207.60	109919
2024-08-22	212.67	240.34	208.33	238.30	211346
2024-08-23	234.18	238.00	225.52	228.44	163772
2024-08-26	230.28	236.53	227.48	229.27	76011
2024-08-27	224.60	226.19	220.74	221.28	64536
2024-08-28	218.13	220.54	209.61	215.25	99294
2024-08-29	216.91	222.07	213.43	218.00	94358
2024-08-30	220.33	222.31	214.85	216.23	55949
2024-09-03	212.73	217.94	195.74	198.69	112710
2024-09-04	195.19	198.53	188.06	189.67	89352
2024-09-05	190.49	195.32	186.40	191.16	88091
2024-09-06	192.77	201.95	192.39	192.39	93684
2024-09-09	193.76	199.44	189.02	189.02	73412
2024-09-10	189.50	193.05	187.39	191.88	42782
2024-09-11	189.50	196.09	185.90	193.73	68658
2024-09-12	196.20	204.27	196.20	198.32	72026
2024-09-13	204.61	215.95	204.61	213.90	88952
2024-09-16	216.68	219.95	211.88	214.57	94784
2024-09-17	218.89	226.69	216.77	224.75	115454
2024-09-18	224.72	233.15	219.19	223.46	67221
2024-09-19	232.00	232.00	223.43	224.37	57022
2024-09-20	218.71	221.59	213.61	214.92	197184
2024-09-23	218.21	220.23	215.74	219.35	46294
2024-09-24	218.22	219.00	212.72	215.42	52924
2024-09-25	213.21	213.53	201.80	202.57	109261
2024-09-26	207.00	210.25	200.61	201.16	56572
2024-09-27	204.05	208.56	200.50	206.30	53618
2024-09-30	205.39	206.36	201.55	204.37	60879
2024-10-01	204.72	204.90	200.00	204.10	53215
2024-10-02	200.49	202.05	197.00	199.45	33795
2024-10-03	198.99	199.99	196.13	199.06	40875
2024-10-04	202.16	202.16	188.75	197.88	60680
2024-10-07	195.09	198.05	193.79	196.98	69585
2024-10-08	195.52	197.80	192.56	192.99	58492
2024-10-09	191.92	196.85	190.59	194.84	62072
2024-10-10	191.32	194.19	188.30	188.39	68084
2024-10-11	188.36	191.38	187.87	189.44	46106
2024-10-14	188.01	197.34	188.01	196.20	45451
2024-10-15	196.46	200.77	195.08	196.54	43835
2024-10-16	201.11	210.32	200.40	210.23	79940
2024-10-17	209.54	212.77	198.23	200.11	71169
2024-10-18	196.74	209.04	196.74	206.24	57764
2024-10-21	207.49	208.03	188.46	189.31	90917
2024-10-22	188.34	188.34	178.15	178.58	111970
2024-10-23	176.05	181.00	174.07	176.40	61875
2024-10-24	178.00	183.29	171.50	173.53	80939
2024-10-25	175.99	178.16	172.85	174.09	55926
2024-10-28	176.47	181.24	174.62	176.18	66547
2024-10-29	170.00	175.56	164.58	175.39	89973
2024-10-30	172.24	181.90	172.24	180.85	62652
2024-10-31	179.00	181.62	174.13	176.04	64237
2024-11-01	180.88	187.99	176.40	177.00	68163
2024-11-04	177.00	188.05	177.00	180.21	49331
2024-11-05	178.95	185.58	178.95	185.30	46913
2024-11-06	182.65	188.00	175.19	182.95	95876
2024-11-07	180.80	190.00	179.58	180.01	71973
2024-11-08	179.33	184.92	176.60	183.23	62528
2024-11-11	187.31	188.60	180.87	182.82	63827
2024-11-12	181.78	185.21	171.40	172.06	62822
2024-11-13	176.27	179.43	166.41	168.34	117097
2024-11-14	171.34	177.26	168.01	169.15	82126
2024-11-15	169.11	171.44	167.92	167.94	42761
2024-11-18	166.11	170.80	165.34	165.91	41589
2024-11-19	166.90	172.76	164.70	172.31	51363
2024-11-20	170.90	175.76	170.90	171.95	35006
2024-11-21	172.87	184.10	172.87	175.38	90045
2024-11-22	176.91	183.14	175.62	181.74	76008
2024-11-25	184.13	201.81	184.13	196.20	107621
2024-11-26	193.04	196.50	191.00	193.14	64792
2024-11-27	196.41	198.67	190.51	190.52	98339
2024-11-29	194.67	197.45	193.45	196.61	36649
2024-12-02	195.51	200.54	192.42	194.65	66036
2024-12-03	194.82	200.98	188.42	196.74	59027
2024-12-04	196.06	196.06	186.50	189.96	97982
2024-12-05	195.66	202.00	174.35	177.29	132084
2024-12-06	181.91	181.91	162.19	169.94	170842
2024-12-09	170.06	172.54	167.64	169.74	81731
2024-12-10	166.24	171.19	165.00	167.50	81235
2024-12-11	171.07	171.07	163.49	163.79	126971
2024-12-12	164.21	168.58	162.90	164.51	77362
2024-12-13	163.63	165.12	155.43	156.86	93546
2024-12-16	153.59	154.00	146.20	147.20	177221
2024-12-17	146.50	147.01	140.21	143.54	127724
2024-12-18	144.94	148.25	132.38	133.05	112461
2024-12-19	129.72	137.93	129.06	132.63	179449
2024-12-20	130.76	138.17	130.04	134.84	242207
2024-12-23	134.26	135.91	131.44	135.40	70321
2024-12-24	134.81	136.95	134.01	136.32	26286
2024-12-26	134.11	136.61	134.10	134.53	46069
2024-12-27	133.79	135.84	131.65	133.27	66724
2024-12-30	133.43	133.98	127.83	133.95	99184
2024-12-31	135.25	136.67	132.16	133.82	60529
2025-01-02	135.98	135.98	125.38	128.04	91756
2025-01-03	129.27	132.01	128.68	129.76	55782
2025-01-06	131.22	132.16	126.97	127.02	75156
2025-01-07	127.02	128.81	124.02	125.91	108689
2025-01-08	124.11	125.11	120.51	123.69	68038
2025-01-10	120.79	122.69	117.62	117.62	79068
2025-01-13	117.51	120.97	115.90	119.55	73505
2025-01-14	124.40	134.30	123.97	132.96	121635
2025-01-15	142.02	142.02	137.03	140.94	81626
2025-01-16	139.62	142.77	137.10	140.56	57112
2025-01-17	143.52	146.93	137.33	139.32	70604
2025-01-21	141.93	142.25	135.84	137.64	72407
2025-01-22	137.43	139.93	135.51	139.70	43751
2025-01-23	139.15	141.18	136.15	138.99	85186
2025-01-24	137.83	141.12	134.17	135.27	45299
2025-01-27	135.69	144.97	135.69	141.16	75018
2025-01-28	140.36	140.40	135.92	136.95	70299
2025-01-29	135.91	139.28	131.61	133.12	61325
2025-01-30	134.56	140.60	133.37	138.30	49351
2025-01-31	136.85	137.00	130.18	132.39	84466
2025-02-03	129.05	131.48	124.00	127.99	61703
2025-02-04	127.04	131.16	126.53	131.11	57638
2025-02-05	133.39	134.03	129.10	131.78	66632
2025-02-06	132.61	135.89	131.53	134.20	66235
2025-02-07	133.24	133.24	126.74	127.72	68876

Explore More About HOV

Coins representing dividend payouts and trends

HOV Dividend History

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

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

HOV Stock Split History

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

Graph showing historical stock prices and market trends

HOV Historical Prices

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

Web Analytics