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

ADI Historical Prices

Summary

Key Stock Metrics

158.65

(April 7, 2025)

52-Week Low

258.13

(August 28, 2025)

52-Week High

258.13

(August 28, 2025)

All-Time High

243.31

(October 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-14	2.05	2.16	2.05	2.10	3339264
1994-01-17	2.15	2.15	2.09	2.11	2038596
1994-01-18	2.11	2.17	2.11	2.14	2704524
1994-01-19	2.11	2.11	2.05	2.10	793116
1994-01-20	2.11	2.15	2.11	2.13	1787820
1994-01-21	2.11	2.17	2.11	2.15	2084184
1994-01-24	2.16	2.19	2.16	2.17	2688924
1994-01-25	2.15	2.16	2.07	2.08	1111080
1994-01-26	2.06	2.08	2.04	2.07	495540
1994-01-27	2.07	2.11	2.07	2.10	632328
1994-01-28	2.10	2.11	2.06	2.09	613128
1994-01-31	2.10	2.17	2.08	2.15	1457844
1994-02-01	2.14	2.17	2.13	2.15	1125480
1994-02-02	2.16	2.23	2.16	2.21	952704
1994-02-03	2.23	2.26	2.23	2.25	3094488
1994-02-04	2.25	2.25	2.15	2.15	4468344
1994-02-07	2.15	2.17	2.14	2.16	2062584
1994-02-08	2.18	2.21	2.18	2.21	1489044
1994-02-09	2.21	2.31	2.20	2.28	3538440
1994-02-10	2.32	2.33	2.23	2.26	2649336
1994-02-11	2.24	2.25	2.19	2.20	1177080
1994-02-14	2.19	2.21	2.19	2.20	562740
1994-02-15	2.22	2.28	2.22	2.25	2793312
1994-02-16	2.26	2.35	2.25	2.29	2439348
1994-02-17	2.32	2.36	2.28	2.29	2532936
1994-02-18	2.30	2.30	2.25	2.27	1529844
1994-02-22	2.28	2.28	2.24	2.28	2762124
1994-02-23	2.28	2.38	2.28	2.33	3371652
1994-02-24	2.31	2.33	2.27	2.28	1577832
1994-02-25	2.29	2.33	2.29	2.31	1106280
1994-02-28	2.31	2.32	2.29	2.31	1203480
1994-03-01	2.31	2.33	2.27	2.32	1040292
1994-03-02	2.25	2.35	2.23	2.35	2780112
1994-03-03	2.34	2.36	2.31	2.32	1543044
1994-03-04	2.31	2.35	2.31	2.34	865104
1994-03-07	2.35	2.45	2.33	2.44	2944500
1994-03-08	2.48	2.54	2.46	2.53	5391060
1994-03-09	2.53	2.59	2.42	2.50	9410652
1994-03-10	2.47	2.47	2.42	2.46	2218572
1994-03-11	2.45	2.47	2.44	2.44	1346256
1994-03-14	2.45	2.49	2.45	2.48	841116
1994-03-15	2.49	2.49	2.43	2.43	903504
1994-03-16	2.43	2.46	2.40	2.44	3501240
1994-03-17	2.45	2.48	2.45	2.47	1612632
1994-03-18	2.48	2.49	2.46	2.49	886704
1994-03-21	2.48	2.51	2.48	2.50	3629628
1994-03-22	2.50	2.52	2.49	2.52	1592232
1994-03-23	2.52	2.57	2.51	2.52	1303068
1994-03-24	2.51	2.51	2.45	2.46	2880912
1994-03-25	2.44	2.44	2.38	2.41	3916404
1994-03-28	2.40	2.40	2.23	2.32	2998500
1994-03-29	2.32	2.32	2.23	2.23	2061384
1994-03-30	2.21	2.21	2.09	2.17	3047688
1994-03-31	2.18	2.19	2.10	2.17	3557640
1994-04-04	2.10	2.21	2.07	2.19	1299468
1994-04-05	2.21	2.27	2.21	2.27	3148476
1994-04-06	2.28	2.40	2.26	2.40	3845616
1994-04-07	2.38	2.55	2.38	2.54	3296064
1994-04-08	2.52	2.52	2.42	2.42	4227168
1994-04-11	2.42	2.42	2.40	2.42	1797420
1994-04-12	2.42	2.42	2.22	2.22	5331060
1994-04-13	2.21	2.21	2.05	2.16	13431456
1994-04-14	2.15	2.24	2.14	2.24	4302768
1994-04-15	2.23	2.25	2.17	2.21	1287468
1994-04-18	2.19	2.21	2.06	2.13	5689824
1994-04-19	2.13	2.14	2.05	2.05	2829312
1994-04-20	2.09	2.11	2.04	2.05	1252668
1994-04-21	2.05	2.16	2.05	2.15	2286972
1994-04-22	2.17	2.20	2.16	2.18	2861712
1994-04-25	2.18	2.29	2.18	2.28	2148984
1994-04-26	2.27	2.30	2.26	2.30	1390656
1994-04-28	2.31	2.31	2.29	2.29	1517844
1994-04-29	2.28	2.31	2.27	2.28	801516
1994-05-02	2.29	2.35	2.28	2.34	904704
1994-05-03	2.35	2.35	2.31	2.32	345564
1994-05-04	2.31	2.32	2.27	2.28	1102680
1994-05-05	2.29	2.29	2.26	2.29	1184280
1994-05-06	2.27	2.27	2.25	2.27	573540
1994-05-09	2.26	2.26	2.22	2.23	1324668
1994-05-10	2.27	2.30	2.25	2.30	865104
1994-05-11	2.34	2.34	2.29	2.30	1400256
1994-05-12	2.28	2.28	2.20	2.21	1247868
1994-05-13	2.22	2.26	2.19	2.21	572340
1994-05-16	2.20	2.21	2.16	2.16	848316
1994-05-17	2.17	2.17	2.05	2.08	2078184
1994-05-18	2.09	2.33	2.09	2.30	8485548
1994-05-19	2.30	2.33	2.25	2.30	4349556
1994-05-20	2.30	2.35	2.29	2.32	3950004
1994-05-23	2.30	2.32	2.29	2.31	3896004
1994-05-24	2.31	2.31	2.29	2.29	1305468
1994-05-25	2.31	2.31	2.29	2.31	476352
1994-05-26	2.30	2.30	2.29	2.30	203976
1994-05-27	2.29	2.32	2.29	2.32	772716
1994-05-31	2.31	2.35	2.30	2.33	2913300
1994-06-01	2.32	2.44	2.31	2.44	4074792
1994-06-02	2.46	2.55	2.45	2.53	5075484
1994-06-03	2.52	2.52	2.46	2.46	3928404
1994-06-06	2.47	2.47	2.45	2.47	709128
1994-06-07	2.47	2.47	2.38	2.38	2457348
1994-06-08	2.40	2.40	2.30	2.32	6460152
1994-06-09	2.30	2.34	2.27	2.28	2265372
1994-06-10	2.29	2.30	2.25	2.25	3885204
1994-06-13	2.27	2.28	2.26	2.26	5357460
1994-06-14	2.27	2.31	2.27	2.27	3870804
1994-06-15	2.27	2.35	2.27	2.33	5868612
1994-06-16	2.33	2.40	2.33	2.38	1705020
1994-06-17	2.35	2.41	2.35	2.40	2082984
1994-06-20	2.36	2.36	2.30	2.35	2271372
1994-06-21	2.32	2.34	2.30	2.33	1595832
1994-06-22	2.34	2.42	2.34	2.41	818316
1994-06-23	2.40	2.43	2.35	2.36	1078692
1994-06-24	2.34	2.34	2.27	2.29	1510644
1994-06-27	2.30	2.36	2.29	2.36	1513044
1994-06-28	2.36	2.40	2.34	2.39	1629432
1994-06-29	2.39	2.45	2.39	2.43	2787312
1994-06-30	2.45	2.45	2.40	2.40	1558644
1994-07-01	2.40	2.43	2.39	2.41	1847808
1994-07-05	2.42	2.45	2.42	2.45	500340
1994-07-06	2.43	2.44	2.43	2.43	797916
1994-07-07	2.42	2.45	2.42	2.45	2592936
1994-07-08	2.44	2.51	2.44	2.49	1673832
1994-07-11	2.48	2.49	2.47	2.48	1657032
1994-07-12	2.47	2.48	2.44	2.48	1666632
1994-07-13	2.48	2.55	2.48	2.53	1821408
1994-07-14	2.56	2.60	2.55	2.55	3369264
1994-07-15	2.53	2.53	2.48	2.50	1232268
1994-07-18	2.33	2.36	2.33	2.33	4193580
1994-07-19	2.31	2.33	2.25	2.31	4685532
1994-07-20	2.29	2.33	2.17	2.18	4132380
1994-07-21	2.19	2.20	2.08	2.15	6968904
1994-07-22	2.15	2.27	2.15	2.26	3244476
1994-07-25	2.24	2.31	2.24	2.27	2208972
1994-07-26	2.26	2.28	2.20	2.20	1294668
1994-07-27	2.19	2.21	2.09	2.13	4459944
1994-07-28	2.16	2.22	2.16	2.22	3720828
1994-07-29	2.21	2.25	2.19	2.21	2567736
1994-08-01	2.21	2.25	2.21	2.25	931104
1994-08-02	2.26	2.36	2.26	2.35	2672124
1994-08-03	2.34	2.36	2.32	2.35	1058292
1994-08-04	2.36	2.36	2.32	2.33	2420148
1994-08-05	2.31	2.39	2.31	2.38	1298268
1994-08-08	2.36	2.36	2.33	2.35	1343856
1994-08-09	2.35	2.41	2.35	2.40	2982900
1994-08-10	2.40	2.51	2.40	2.49	2374560
1994-08-11	2.49	2.50	2.47	2.49	2133384
1994-08-12	2.48	2.52	2.48	2.52	1921008
1994-08-15	2.52	2.52	2.49	2.50	1635432
1994-08-16	2.47	2.56	2.47	2.54	8228772
1994-08-17	2.54	2.64	2.54	2.58	4659132
1994-08-18	2.57	2.57	2.53	2.57	3527640
1994-08-19	2.57	2.57	2.52	2.55	2494548
1994-08-22	2.56	2.56	2.53	2.55	1406256
1994-08-23	2.57	2.63	2.56	2.60	1899408
1994-08-24	2.60	2.63	2.56	2.57	2151384
1994-08-25	2.56	2.58	2.54	2.58	1899408
1994-08-26	2.58	2.64	2.58	2.63	2819712
1994-08-29	2.65	2.68	2.64	2.66	3011688
1994-08-30	2.65	2.74	2.63	2.70	2321760
1994-08-31	2.69	2.70	2.67	2.69	2002596
1994-09-01	2.67	2.69	2.64	2.68	4354356
1994-09-02	2.68	2.68	2.63	2.63	1202280
1994-09-06	2.64	2.64	2.57	2.59	1435056
1994-09-07	2.58	2.82	2.58	2.74	5686224
1994-09-08	2.73	2.75	2.66	2.66	2842512
1994-09-09	2.66	2.66	2.57	2.57	3188076
1994-09-12	2.58	2.60	2.55	2.57	1395456
1994-09-13	2.66	2.66	2.59	2.60	3521640
1994-09-14	2.59	2.60	2.57	2.59	869904
1994-09-15	2.58	2.69	2.58	2.69	4846308
1994-09-16	2.69	2.70	2.61	2.63	8751924
1994-09-19	2.64	2.66	2.61	2.64	1725420
1994-09-20	2.59	2.64	2.59	2.64	1425456
1994-09-21	2.63	2.63	2.56	2.59	3424452
1994-09-22	2.59	2.60	2.57	2.58	1187880
1994-09-23	2.59	2.59	2.55	2.55	2273772
1994-09-26	2.50	2.51	2.44	2.50	2290560
1994-09-27	2.50	2.63	2.50	2.61	4254768
1994-09-28	2.61	2.75	2.61	2.75	6715728
1994-09-29	2.74	2.77	2.73	2.75	3918804
1994-09-30	2.75	2.76	2.74	2.75	1376256
1994-10-03	2.75	2.78	2.72	2.78	2628936
1994-10-04	2.76	2.76	2.63	2.63	3418452
1994-10-05	2.60	2.61	2.57	2.60	2549736
1994-10-06	2.60	2.61	2.52	2.53	6836916
1994-10-07	2.54	2.70	2.54	2.70	1718220
1994-10-10	2.70	2.74	2.70	2.73	896304
1994-10-11	2.75	2.81	2.74	2.76	2756124
1994-10-12	2.77	2.79	2.73	2.79	1844208
1994-10-13	2.79	2.80	2.73	2.73	920304
1994-10-14	2.74	2.74	2.68	2.73	623928
1994-10-17	2.72	2.73	2.70	2.71	1426656
1994-10-18	2.69	2.71	2.68	2.69	1184280
1994-10-19	2.68	2.74	2.67	2.72	2871312
1994-10-20	2.72	2.75	2.70	2.70	1942596
1994-10-21	2.70	2.71	2.61	2.69	2303760
1994-10-24	2.68	2.75	2.67	2.70	727128
1994-10-25	2.69	2.69	2.67	2.68	1149480
1994-10-26	2.71	2.79	2.71	2.78	1455444
1994-10-27	2.77	2.91	2.77	2.89	2589336
1994-10-28	2.91	3.06	2.91	3.04	4011192
1994-10-31	3.02	3.02	2.98	2.98	3220476
1994-11-01	2.96	2.97	2.91	2.92	1451844
1994-11-02	2.91	2.97	2.89	2.96	3141276
1994-11-03	2.95	2.95	2.90	2.91	1787820
1994-11-04	2.92	2.92	2.89	2.92	1508244
1994-11-07	2.92	2.92	2.90	2.92	987492
1994-11-08	2.92	2.97	2.90	2.94	3064488
1994-11-09	2.96	2.97	2.83	2.85	1998996
1994-11-10	2.86	2.86	2.81	2.86	1450644
1994-11-11	2.86	2.88	2.83	2.85	388752
1994-11-14	2.86	3.04	2.86	3.02	2100984
1994-11-15	3.02	3.02	2.95	2.96	1370256
1994-11-16	2.95	2.98	2.94	2.98	1275468
1994-11-17	2.96	2.98	2.95	2.98	973092
1994-11-18	2.98	2.99	2.97	2.99	971892
1994-11-21	2.99	3.00	2.85	2.85	3279264
1994-11-22	2.84	2.85	2.72	2.72	3636828
1994-11-23	2.74	2.74	2.69	2.72	3098088
1994-11-25	2.73	2.83	2.73	2.82	1721820
1994-11-28	2.80	2.82	2.78	2.80	611928
1994-11-29	2.80	2.80	2.78	2.79	2640936
1994-11-30	2.83	2.83	2.76	2.79	3004500
1994-12-01	2.76	2.79	2.69	2.69	6337764
1994-12-02	2.70	2.77	2.69	2.76	2174172
1994-12-05	2.76	2.86	2.76	2.84	2021796
1994-12-06	2.83	2.85	2.75	2.76	1372656
1994-12-07	2.76	2.80	2.76	2.77	845916
1994-12-08	2.78	2.79	2.64	2.65	1219068
1994-12-09	2.64	2.64	2.55	2.56	2198172
1994-12-12	2.60	2.63	2.56	2.61	2867712
1994-12-13	2.63	2.66	2.60	2.63	697128
1994-12-14	2.65	2.73	2.65	2.73	1549044
1994-12-15	2.73	2.77	2.70	2.77	1965396
1994-12-16	2.81	2.86	2.76	2.77	3266064
1994-12-19	2.75	2.75	2.63	2.63	1670232
1994-12-20	2.66	2.80	2.65	2.80	2062584
1994-12-21	2.79	2.80	2.74	2.80	1798620
1994-12-22	2.80	2.84	2.80	2.80	814716
1994-12-23	2.80	2.81	2.78	2.81	460752
1994-12-27	2.82	2.86	2.82	2.84	808716
1994-12-28	2.85	2.88	2.83	2.86	1083492
1994-12-29	2.86	2.94	2.86	2.93	1701420
1994-12-30	2.93	2.95	2.92	2.93	1337856
1995-01-03	2.92	2.93	2.77	2.78	2788512
1995-01-04	2.73	2.75	2.67	2.71	4180380
1995-01-05	2.70	2.78	2.70	2.73	1364728
1995-01-06	2.75	2.83	2.73	2.81	1474320
1995-01-09	2.78	2.86	2.78	2.84	860752
1995-01-10	2.88	2.92	2.83	2.86	1368728
1995-01-11	2.88	2.88	2.75	2.77	996744
1995-01-12	2.77	2.81	2.72	2.78	1277536
1995-01-13	2.78	2.80	2.75	2.77	1219936
1995-01-16	2.80	2.89	2.77	2.89	1587120
1995-01-17	2.89	2.92	2.88	2.89	1327128
1995-01-18	2.86	2.89	2.72	2.78	2603864
1995-01-19	2.78	2.83	2.75	2.83	1579120
1995-01-20	2.80	2.80	2.73	2.75	1720712
1995-01-23	2.70	2.73	2.67	2.73	1795904
1995-01-24	2.75	2.80	2.73	2.77	3160640
1995-01-25	2.69	2.75	2.69	2.72	999144
1995-01-26	2.70	2.72	2.64	2.70	693560
1995-01-27	2.70	2.72	2.66	2.72	983944
1995-01-30	2.69	2.69	2.50	2.59	3291032
1995-01-31	2.59	2.72	2.53	2.69	3653416
1995-02-01	2.69	2.75	2.67	2.73	3820608
1995-02-02	2.72	2.73	2.69	2.70	1656712
1995-02-03	2.73	2.81	2.72	2.78	3879000
1995-02-06	2.81	2.83	2.78	2.80	2039096
1995-02-07	2.81	2.81	2.73	2.78	1519920
1995-02-08	2.77	2.83	2.77	2.80	1552720
1995-02-09	2.78	2.83	2.78	2.83	1679912
1995-02-10	2.84	2.89	2.83	2.88	1201536
1995-02-13	2.88	2.89	2.83	2.83	965552
1995-02-14	2.84	2.88	2.83	2.88	1251136
1995-02-15	2.89	2.91	2.83	2.88	2683064
1995-02-16	2.89	3.02	2.89	3.02	4702160
1995-02-17	2.97	2.97	2.81	2.88	3479024
1995-02-21	2.94	3.01	2.89	2.98	2347080
1995-02-22	2.95	3.11	2.95	3.11	5210936
1995-02-23	3.11	3.23	3.11	3.16	7239632
1995-02-24	3.14	3.14	3.06	3.11	1945496
1995-02-27	3.09	3.19	3.08	3.14	1008744
1995-02-28	3.16	3.16	3.09	3.14	1067944
1995-03-01	3.11	3.22	3.08	3.09	1210336
1995-03-02	3.09	3.11	3.06	3.11	2179088
1995-03-03	3.11	3.28	3.11	3.25	1255136
1995-03-06	3.27	3.27	3.20	3.23	2223088
1995-03-07	3.25	3.25	3.22	3.23	1111144
1995-03-08	3.22	3.23	3.19	3.19	914352
1995-03-09	3.22	3.25	3.16	3.19	722360
1995-03-10	3.20	3.27	3.17	3.17	467976
1995-03-13	3.19	3.28	3.16	3.27	859152
1995-03-14	3.27	3.33	3.23	3.28	1079144
1995-03-15	3.27	3.39	3.27	3.38	2875856
1995-03-16	3.38	3.41	3.33	3.41	1422328
1995-03-17	3.38	3.39	3.36	3.38	1875104
1995-03-20	3.38	3.44	3.36	3.41	1685512
1995-03-21	3.42	3.42	3.36	3.38	963952
1995-03-22	3.38	3.38	3.22	3.25	1079144
1995-03-23	3.23	3.28	3.20	3.25	3177440
1995-03-24	3.30	3.45	3.30	3.41	1482320
1995-03-27	3.47	3.52	3.45	3.45	2749456
1995-03-28	3.44	3.45	3.36	3.36	1352728
1995-03-29	3.39	3.41	3.33	3.34	2502272
1995-03-30	3.33	3.34	3.22	3.26	3276632
1995-03-31	3.22	3.22	3.13	3.19	2111888
1995-04-03	3.19	3.22	3.17	3.19	4722960
1995-04-04	3.20	3.22	3.09	3.17	2802256
1995-04-05	3.16	3.19	3.14	3.16	1298336
1995-04-06	3.19	3.19	3.16	3.16	682360
1995-04-07	3.16	3.22	3.16	3.22	671160
1995-04-10	3.22	3.38	3.22	3.34	1353528
1995-04-11	3.36	3.38	3.17	3.17	1675912
1995-04-12	3.20	3.23	3.17	3.22	1195136
1995-04-13	3.25	3.34	3.25	3.30	1242336
1995-04-17	3.33	3.36	3.27	3.31	1154336
1995-04-18	3.33	3.33	3.13	3.20	1222336
1995-04-19	3.22	3.23	3.17	3.20	975152
1995-04-20	3.20	3.22	3.14	3.16	852752
1995-04-21	3.14	3.17	3.09	3.09	1203936
1995-04-24	3.14	3.33	3.11	3.33	2101488
1995-04-25	3.30	3.36	3.22	3.25	1795904
1995-04-26	3.27	3.34	3.27	3.30	1025544
1995-04-27	3.30	3.42	3.30	3.39	1573520
1995-04-28	3.41	3.42	3.30	3.36	1351928
1995-05-01	3.36	3.39	3.34	3.36	694360
1995-05-02	3.33	3.39	3.30	3.30	727960
1995-05-03	3.30	3.33	3.20	3.28	1483920
1995-05-04	3.28	3.52	3.27	3.39	4217384
1995-05-05	3.44	3.55	3.44	3.50	2633464
1995-05-08	3.47	3.66	3.47	3.64	3799808
1995-05-09	3.67	3.73	3.50	3.66	4178192
1995-05-10	3.69	3.70	3.63	3.63	3079040
1995-05-11	3.63	3.69	3.63	3.67	802360
1995-05-12	3.67	3.80	3.67	3.75	2632664
1995-05-15	3.77	3.78	3.72	3.77	5043744
1995-05-16	3.75	4.05	3.75	4.03	2666264
1995-05-17	4.02	4.14	3.97	4.06	9646712
1995-05-18	4.16	4.23	3.97	3.97	6927648
1995-05-19	3.98	3.98	3.92	3.95	2814256
1995-05-22	3.94	4.09	3.94	4.08	2946248
1995-05-23	4.13	4.25	4.11	4.25	2403880
1995-05-24	4.28	4.38	4.00	4.02	4300584
1995-05-25	4.00	4.02	3.91	3.97	3535824
1995-05-26	3.98	3.98	3.86	3.98	1233536
1995-05-30	3.98	4.02	3.80	3.80	2170288
1995-05-31	3.78	3.94	3.70	3.89	2817456
1995-06-01	3.89	4.02	3.89	3.98	1560720
1995-06-02	3.98	4.09	3.94	4.00	2080696
1995-06-05	4.02	4.09	4.02	4.05	1397528
1995-06-06	4.05	4.08	3.95	3.97	1925504
1995-06-07	3.97	3.98	3.91	3.95	1288736
1995-06-08	3.94	4.00	3.94	3.98	821552
1995-06-09	4.00	4.02	3.92	3.95	1164736
1995-06-12	3.97	4.02	3.97	3.98	1455128
1995-06-13	4.03	4.03	3.95	3.97	1964696
1995-06-14	3.95	4.03	3.92	4.00	2455872
1995-06-15	4.02	4.08	4.00	4.00	2382280
1995-06-16	4.03	4.06	3.98	3.98	2259088
1995-06-19	4.00	4.22	3.98	4.13	2615864
1995-06-20	4.16	4.25	4.13	4.23	3643016
1995-06-21	4.23	4.25	4.11	4.11	1784704
1995-06-22	4.11	4.30	4.09	4.27	2081496
1995-06-23	4.28	4.39	4.28	4.34	2633464
1995-06-26	4.33	4.42	4.16	4.17	3511024
1995-06-27	4.17	4.19	4.09	4.13	1834304
1995-06-28	4.14	4.14	4.06	4.09	1522320
1995-06-29	4.09	4.25	4.08	4.25	1086344
1995-06-30	4.25	4.27	4.22	4.25	802360
1995-07-03	4.25	4.25	4.20	4.22	101592
1995-07-05	4.23	4.25	4.17	4.17	629568
1995-07-06	4.20	4.34	4.19	4.34	966352
1995-07-07	4.34	4.50	4.33	4.47	3811008
1995-07-10	4.50	4.52	4.39	4.47	3182240
1995-07-11	4.44	4.58	4.42	4.55	2018296
1995-07-12	4.56	4.73	4.55	4.70	2513472
1995-07-13	4.73	4.73	4.56	4.64	2556672
1995-07-14	4.59	4.61	4.52	4.56	2339080
1995-07-17	4.56	4.58	4.52	4.55	2743856
1995-07-18	4.55	4.55	4.38	4.39	2118288
1995-07-19	4.20	4.22	3.88	4.03	6586064
1995-07-20	4.03	4.23	4.03	4.23	4062992
1995-07-21	4.23	4.30	4.20	4.27	3497424
1995-07-24	4.25	4.33	4.25	4.33	1667912
1995-07-25	4.34	4.47	4.34	4.44	1415928
1995-07-26	4.42	4.55	4.42	4.53	5217336
1995-07-27	4.55	4.59	4.53	4.55	1059944
1995-07-28	4.53	4.55	4.44	4.45	1394328
1995-07-31	4.44	4.53	4.42	4.52	1080744
1995-08-01	4.50	4.50	4.38	4.39	1483920
1995-08-02	4.39	4.45	4.25	4.27	1454328
1995-08-03	4.20	4.20	4.08	4.11	3735808
1995-08-04	4.14	4.27	4.14	4.20	2575072
1995-08-07	4.22	4.27	4.17	4.19	1881504
1995-08-08	4.19	4.19	4.14	4.14	771960
1995-08-09	4.17	4.23	4.11	4.23	2669464
1995-08-10	4.50	4.53	4.41	4.48	6234088
1995-08-11	4.50	4.69	4.50	4.69	5998896
1995-08-14	4.67	4.80	4.56	4.80	5220536
1995-08-15	4.80	4.86	4.66	4.84	4760560
1995-08-16	4.88	4.94	4.63	4.84	11624216
1995-08-17	4.83	4.83	4.59	4.66	4986944
1995-08-18	4.67	4.70	4.50	4.58	3614216
1995-08-21	4.63	4.67	4.44	4.44	3116640
1995-08-22	4.41	4.41	4.31	4.34	7175640
1995-08-23	4.38	4.39	4.31	4.38	4346176
1995-08-24	4.39	4.45	4.34	4.42	3527824
1995-08-25	4.42	4.44	4.34	4.36	1268736
1995-08-28	4.36	4.41	4.27	4.28	3091040
1995-08-29	4.25	4.27	3.94	4.22	4643768
1995-08-30	4.27	4.38	4.25	4.33	2395880
1995-08-31	4.30	4.34	4.30	4.33	774360
1995-09-01	4.27	4.30	4.22	4.23	938352
1995-09-05	4.27	4.58	4.25	4.58	3015848
1995-09-06	4.59	4.61	4.48	4.59	3505424
1995-09-07	4.58	4.64	4.53	4.58	2623064
1995-09-08	4.58	4.61	4.55	4.61	1238336
1995-09-11	4.66	4.70	4.63	4.67	2679864
1995-09-12	4.70	4.72	4.63	4.66	2841456
1995-09-13	4.64	4.66	4.42	4.48	5505320
1995-09-14	4.50	4.50	4.41	4.44	2817456
1995-09-15	4.41	4.42	4.28	4.28	2769456
1995-09-18	4.27	4.30	4.16	4.27	3245432
1995-09-19	4.25	4.55	4.23	4.53	8008400
1995-09-20	4.53	4.59	4.44	4.59	6073296
1995-09-21	4.56	4.59	4.52	4.56	3837408
1995-09-22	4.52	4.53	4.44	4.53	1669512
1995-09-25	4.50	4.50	4.39	4.41	1678312
1995-09-26	4.38	4.45	4.34	4.34	1004744
1995-09-27	4.36	4.44	4.28	4.44	1638312
1995-09-28	4.44	4.55	4.39	4.53	2243088
1995-09-29	4.52	4.53	4.31	4.33	2843856
1995-10-02	4.38	4.39	4.33	4.38	4341376
1995-10-03	4.31	4.36	4.27	4.36	2160688
1995-10-04	4.33	4.34	4.09	4.13	5065344
1995-10-05	4.11	4.33	4.11	4.31	2865456
1995-10-06	4.38	4.41	4.36	4.39	1419928
1995-10-09	4.31	4.31	3.95	3.95	4667760
1995-10-10	3.89	4.13	3.72	4.13	7935600
1995-10-11	4.17	4.28	4.13	4.25	4464576
1995-10-12	4.25	4.33	4.25	4.31	2871856
1995-10-13	4.39	4.47	4.34	4.36	1781504
1995-10-16	4.36	4.38	4.23	4.25	1112744
1995-10-17	4.27	4.50	4.23	4.50	2407080
1995-10-18	4.50	4.55	4.41	4.48	2564672
1995-10-19	4.48	4.48	4.38	4.44	1679912
1995-10-20	4.47	4.47	4.34	4.36	1635912
1995-10-23	4.33	4.52	4.30	4.52	1928704
1995-10-24	4.50	4.53	4.34	4.34	1310328
1995-10-25	4.39	4.39	4.27	4.30	1443928
1995-10-26	4.27	4.34	4.23	4.34	1635112
1995-10-27	4.33	4.38	4.30	4.33	1163136
1995-10-30	4.31	4.69	4.31	4.67	4458176
1995-10-31	4.67	4.69	4.52	4.52	3124640
1995-11-01	4.48	4.50	4.41	4.42	1671912
1995-11-02	4.44	4.58	4.41	4.56	4781360
1995-11-03	4.63	4.81	4.56	4.81	5755712
1995-11-06	4.80	4.86	4.77	4.78	4413376
1995-11-07	4.69	4.69	4.38	4.38	5207736
1995-11-08	4.50	4.50	4.25	4.25	5379728
1995-11-09	4.44	4.61	4.44	4.56	4479776
1995-11-10	4.55	4.78	4.53	4.78	3848608
1995-11-13	4.75	4.80	4.59	4.61	3587016
1995-11-14	4.53	4.53	4.38	4.38	3811808
1995-11-15	4.41	4.44	4.20	4.31	5660512
1995-11-16	4.33	4.38	4.28	4.34	6659664
1995-11-17	4.34	4.34	4.20	4.23	1995096
1995-11-20	4.23	4.25	4.08	4.09	3416624
1995-11-21	4.08	4.08	3.94	4.00	5799704
1995-11-22	4.02	4.06	3.97	3.97	6068496
1995-11-24	3.98	4.08	3.98	4.06	996744
1995-11-27	4.09	4.16	4.06	4.06	3211840
1995-11-28	4.05	4.30	4.00	4.30	4024592
1995-11-29	4.34	4.73	4.28	4.73	7090840
1995-11-30	4.58	4.77	4.55	4.61	8311584
1995-12-01	4.63	4.63	4.52	4.55	3011048
1995-12-04	4.55	4.84	4.55	4.78	6973248
1995-12-05	4.77	4.78	4.72	4.72	5350928
1995-12-06	4.70	4.72	4.50	4.50	2638264
1995-12-07	4.50	4.50	4.38	4.45	1987096
1995-12-08	4.47	4.55	4.42	4.53	1507920
1995-12-11	4.56	4.56	4.42	4.44	1295936
1995-12-12	4.42	4.44	4.19	4.19	5064544
1995-12-13	4.13	4.16	4.05	4.11	15404024
1995-12-14	4.16	4.19	4.03	4.06	14750456
1995-12-15	4.06	4.13	4.03	4.11	6950848
1995-12-18	4.11	4.14	4.02	4.05	3799808
1995-12-19	4.03	4.16	4.03	4.16	3376632
1995-12-20	4.17	4.23	4.11	4.22	4666160
1995-12-21	4.20	4.33	4.20	4.31	3455824
1995-12-22	4.30	4.33	4.28	4.30	1258336
1995-12-26	4.33	4.33	4.28	4.33	1119944
1995-12-27	4.34	4.48	4.33	4.36	2145488
1995-12-28	4.33	4.41	4.30	4.41	3537424
1995-12-29	4.39	4.48	4.38	4.42	3071040
1996-01-02	4.41	4.48	4.30	4.30	3952600
1996-01-03	4.30	4.30	4.08	4.08	4706160
1996-01-04	4.08	4.24	4.03	4.22	3497600
1996-01-05	4.24	4.31	4.13	4.22	3060261
1996-01-08	4.20	4.20	4.13	4.20	285861
1996-01-09	4.13	4.15	3.66	3.68	8730661
1996-01-10	3.63	3.89	3.63	3.77	7498133
1996-01-11	3.94	4.01	3.82	3.96	4524800
1996-01-12	3.94	4.01	3.87	3.91	2189861
1996-01-15	3.91	3.91	3.28	3.40	4766933
1996-01-16	3.52	3.70	3.40	3.66	8350933
1996-01-17	3.47	3.77	3.47	3.68	8569600
1996-01-18	3.66	3.73	3.47	3.73	6126933
1996-01-19	3.66	4.27	3.66	4.22	10277333
1996-01-22	4.22	4.24	4.10	4.20	4528000
1996-01-23	4.20	4.21	4.13	4.13	3602133
1996-01-24	4.15	4.29	4.15	4.29	4334933
1996-01-25	4.29	4.31	4.05	4.08	3328000
1996-01-26	4.05	4.31	3.96	4.17	2785061
1996-01-29	4.17	4.20	4.05	4.05	2210133
1996-01-30	4.05	4.20	4.03	4.15	2918400
1996-01-31	4.17	4.24	4.15	4.22	1155733
1996-02-01	4.29	4.52	4.22	4.50	5902400
1996-02-02	4.50	4.50	4.31	4.38	4985600
1996-02-05	4.41	4.62	4.36	4.59	3041061
1996-02-06	4.64	4.66	4.57	4.62	4096533
1996-02-07	4.64	5.11	4.59	5.06	13538133
1996-02-08	5.06	5.23	5.04	5.20	13672533
1996-02-09	5.20	5.37	5.20	5.37	7453333
1996-02-12	5.34	5.37	5.18	5.20	4091733
1996-02-13	4.92	5.16	4.92	4.95	7800000
1996-02-14	5.04	5.20	4.85	4.90	11564800
1996-02-15	4.95	5.09	4.92	5.06	4066661
1996-02-16	5.06	5.23	5.04	5.20	2280533
1996-02-20	5.16	5.41	5.11	5.37	3109861
1996-02-21	5.32	5.39	5.18	5.34	4478933
1996-02-22	5.44	5.65	5.44	5.55	6295461
1996-02-23	5.60	5.63	5.32	5.44	4274133
1996-02-26	5.37	5.39	5.30	5.34	1226661
1996-02-27	5.34	5.34	5.23	5.27	2389861
1996-02-28	5.30	5.37	5.20	5.20	2533861
1996-02-29	4.97	5.09	4.83	5.04	6741333
1996-03-01	5.02	5.02	4.62	4.69	7217061
1996-03-04	4.69	4.73	4.59	4.59	6904533
1996-03-05	4.59	4.90	4.59	4.88	4562661
1996-03-06	4.92	4.92	4.69	4.73	3388261
1996-03-07	4.76	4.90	4.76	4.85	5419733
1996-03-08	4.83	4.97	4.55	4.73	7592000
1996-03-11	4.69	4.85	4.69	4.76	4021861
1996-03-12	4.71	4.73	4.64	4.64	1601061
1996-03-13	4.73	5.06	4.71	5.04	9488533
1996-03-14	5.09	5.30	5.09	5.27	8577061
1996-03-15	5.34	5.55	5.30	5.51	7676261
1996-03-18	5.51	5.53	5.46	5.51	3271461
1996-03-19	5.51	5.51	5.25	5.32	2782933
1996-03-20	5.32	5.32	5.18	5.19	4001061
1996-03-21	5.18	5.23	5.13	5.16	3296533
1996-03-22	5.16	5.27	5.16	5.20	1793600
1996-03-25	5.25	5.34	5.23	5.23	5569061
1996-03-26	5.20	5.20	5.04	5.04	4240000
1996-03-27	5.06	5.37	5.06	5.27	5332800
1996-03-28	5.30	5.37	5.25	5.30	4609600
1996-03-29	5.30	5.32	5.20	5.25	2377061
1996-04-01	5.25	5.27	5.18	5.20	2729600
1996-04-02	5.18	5.18	5.04	5.06	3046933
1996-04-03	5.09	5.18	5.06	5.16	2804261
1996-04-04	5.16	5.16	5.09	5.09	1971200
1996-04-08	4.99	5.27	4.97	5.16	7174933
1996-04-09	5.16	5.18	5.06	5.13	2750400
1996-04-10	5.13	5.25	5.11	5.16	5339200
1996-04-11	5.13	5.13	4.85	4.88	6108800
1996-04-12	4.88	4.90	4.69	4.73	3766400
1996-04-15	4.85	4.92	4.85	4.85	2749333
1996-04-16	4.95	5.11	4.95	5.04	3764261
1996-04-17	4.69	4.73	4.22	4.48	24052800
1996-04-18	4.55	4.66	4.50	4.52	13749333
1996-04-19	4.57	4.64	4.50	4.50	6042133
1996-04-22	4.57	4.62	4.57	4.59	7772800
1996-04-23	4.62	4.85	4.62	4.83	8364261
1996-04-24	5.06	5.09	4.95	5.02	8536533
1996-04-25	5.06	5.06	4.97	5.06	4201600
1996-04-26	5.02	5.04	4.95	4.97	3781333
1996-04-29	4.97	4.97	4.90	4.92	3304533
1996-04-30	4.92	4.92	4.80	4.83	1870400
1996-05-01	4.83	5.02	4.83	4.97	5397333
1996-05-02	5.06	5.20	5.04	5.06	4582933
1996-05-03	5.13	5.30	5.09	5.23	7232533
1996-05-06	5.27	5.51	5.11	5.46	9271461
1996-05-07	5.48	5.51	5.34	5.34	5886400
1996-05-08	5.30	5.30	5.13	5.23	3676800
1996-05-09	5.25	5.30	5.20	5.27	2770661
1996-05-10	5.30	5.34	5.13	5.16	4554133
1996-05-13	5.18	5.58	5.09	5.55	5354661
1996-05-14	5.58	5.60	5.39	5.39	4353600
1996-05-15	5.39	5.44	5.34	5.37	3416000
1996-05-16	5.32	5.37	5.23	5.37	4235733
1996-05-17	5.30	5.41	5.30	5.39	2160533
1996-05-20	5.39	5.48	5.37	5.48	3045333
1996-05-21	5.48	5.48	5.32	5.34	2356800
1996-05-22	5.34	5.34	5.06	5.18	9056533
1996-05-23	5.16	5.48	5.13	5.41	6061861
1996-05-24	5.37	5.39	5.20	5.25	2641061
1996-05-28	5.25	5.25	5.11	5.16	1592533
1996-05-29	5.11	5.11	4.92	4.95	7232000
1996-05-30	4.90	5.02	4.73	4.99	6640533
1996-05-31	5.11	5.23	4.97	5.18	6185600
1996-06-03	5.18	5.23	5.16	5.16	2133861
1996-06-04	5.16	5.20	5.13	5.18	2167461
1996-06-05	5.13	5.13	5.06	5.11	1054933
1996-06-06	5.11	5.11	4.90	5.06	2162133
1996-06-07	4.99	5.09	4.92	5.04	3185061
1996-06-10	5.04	5.06	4.90	4.92	1552000
1996-06-11	4.97	5.11	4.97	5.11	2402133
1996-06-12	5.16	5.25	5.11	5.13	2191461
1996-06-13	5.13	5.13	5.04	5.06	1366400
1996-06-14	5.04	5.09	4.97	4.99	1928533
1996-06-17	4.99	4.99	4.85	4.88	2117333
1996-06-18	4.83	4.85	4.62	4.62	6622400
1996-06-19	4.66	4.76	4.64	4.73	5756261
1996-06-20	4.73	4.76	4.57	4.69	3200533
1996-06-21	4.55	4.71	4.55	4.64	6186661
1996-06-24	4.66	4.66	4.52	4.59	5642661
1996-06-25	4.59	4.66	4.52	4.64	3226661
1996-06-26	4.62	4.64	4.48	4.50	4653861
1996-06-27	4.48	4.83	4.45	4.78	4397861
1996-06-28	4.80	4.85	4.76	4.76	4012800
1996-07-01	4.80	4.92	4.76	4.90	1756800
1996-07-02	4.90	4.90	4.83	4.85	4194661
1996-07-03	4.83	4.85	4.76	4.78	1017061
1996-07-05	4.76	4.78	4.71	4.71	163733
1996-07-08	4.73	4.73	4.64	4.69	2251733
1996-07-09	4.69	4.71	4.59	4.62	1794661
1996-07-10	4.62	4.62	3.87	3.89	21194661
1996-07-11	3.84	3.87	3.49	3.68	18491200
1996-07-12	3.73	3.75	3.68	3.70	8816000
1996-07-15	3.73	3.75	3.28	3.33	10043200
1996-07-16	3.35	3.63	3.26	3.63	9915200
1996-07-17	3.75	3.94	3.61	3.68	11616000
1996-07-18	3.68	4.01	3.63	3.91	9176000
1996-07-19	3.89	3.89	3.75	3.80	2121600
1996-07-22	3.73	3.73	3.59	3.59	1765333
1996-07-23	3.63	3.63	3.35	3.38	7210133
1996-07-24	3.19	3.47	3.19	3.40	5913061
1996-07-25	3.47	3.66	3.47	3.59	6299733
1996-07-26	3.75	3.87	3.70	3.80	7773333
1996-07-29	3.82	3.84	3.66	3.66	2510400
1996-07-30	3.70	3.87	3.66	3.82	6466133
1996-07-31	3.98	4.01	3.89	3.91	16253333
1996-08-01	3.94	4.05	3.91	4.05	4444261
1996-08-02	4.15	4.31	4.15	4.22	5830400
1996-08-05	4.22	4.29	3.96	3.96	2801600
1996-08-06	4.08	4.20	4.05	4.20	2192000
1996-08-07	4.50	4.50	4.27	4.34	5737600
1996-08-08	4.36	4.36	4.29	4.34	2645861
1996-08-09	4.27	4.31	4.13	4.24	6696533
1996-08-12	4.27	4.36	4.27	4.29	3236261
1996-08-13	4.27	4.27	4.08	4.15	4455461
1996-08-14	4.15	4.31	4.15	4.27	2520000
1996-08-15	4.36	4.36	4.17	4.17	2929600
1996-08-16	4.15	4.15	4.08	4.08	4030933
1996-08-19	4.13	4.13	4.05	4.08	2723200
1996-08-20	4.10	4.15	3.96	3.98	4632533
1996-08-21	4.01	4.43	3.66	4.41	17472000
1996-08-22	4.59	4.69	4.50	4.62	10218661
1996-08-23	4.57	4.62	4.48	4.50	5244800
1996-08-26	4.50	4.52	4.32	4.34	5665600
1996-08-27	4.41	4.48	4.36	4.41	3138661
1996-08-28	4.45	4.48	4.38	4.41	2191461
1996-08-29	4.43	4.64	4.43	4.57	3505061
1996-08-30	4.62	4.62	4.48	4.52	3469861
1996-09-03	4.48	4.52	4.41	4.48	2273600
1996-09-04	4.45	4.52	4.45	4.52	1709861
1996-09-05	4.45	4.48	4.27	4.34	2781861
1996-09-06	4.38	4.45	4.36	4.45	2820261
1996-09-09	4.45	4.45	4.29	4.34	1629861
1996-09-10	4.38	4.45	4.36	4.38	2041600
1996-09-11	4.38	4.52	4.31	4.38	4058661
1996-09-12	4.43	4.64	4.36	4.62	5570661
1996-09-13	4.66	4.90	4.57	4.85	6273061
1996-09-16	4.88	5.06	4.79	5.02	8011733
1996-09-17	5.09	5.09	4.90	5.04	8173333
1996-09-18	5.04	5.04	4.95	4.95	4645333
1996-09-19	4.95	5.11	4.95	5.04	7632000
1996-09-20	5.06	5.16	4.99	5.09	4010661
1996-09-23	5.13	5.13	4.97	4.99	2778133
1996-09-24	5.04	5.25	5.04	5.18	6826133
1996-09-25	5.16	5.18	5.06	5.06	3973333
1996-09-26	5.13	5.30	5.09	5.11	8564800
1996-09-27	5.12	5.23	5.12	5.20	5259200
1996-09-30	5.20	5.30	5.09	5.09	5693333
1996-10-01	5.02	5.04	4.73	4.78	6291200
1996-10-02	4.83	4.97	4.73	4.73	5692261
1996-10-03	4.80	4.83	4.78	4.78	2373333
1996-10-04	4.88	5.11	4.88	5.04	5643733
1996-10-07	5.02	5.25	5.02	5.20	4301333
1996-10-08	5.16	5.30	5.16	5.20	6446400
1996-10-09	5.30	5.30	5.09	5.18	3734400
1996-10-10	5.18	5.25	5.13	5.18	2245861
1996-10-11	5.18	5.39	5.16	5.34	4229861
1996-10-14	5.32	5.55	5.25	5.48	8618133
1996-10-15	5.53	5.55	5.32	5.34	4442661
1996-10-16	5.32	5.44	5.32	5.32	9888000
1996-10-17	5.25	5.27	5.18	5.20	8125333
1996-10-18	5.18	5.23	5.16	5.20	3977600
1996-10-21	5.09	5.20	5.09	5.16	2096533
1996-10-22	5.13	5.16	4.88	4.90	5136533
1996-10-23	4.90	4.92	4.83	4.92	6024000
1996-10-24	4.97	5.09	4.90	4.99	4327461
1996-10-25	4.99	5.02	4.92	5.02	896000
1996-10-28	5.02	5.09	4.97	4.97	1454400
1996-10-29	4.97	4.97	4.66	4.69	5230933
1996-10-30	4.73	4.90	4.71	4.85	4426133
1996-10-31	4.88	4.90	4.85	4.88	2525861
1996-11-01	4.90	5.06	4.90	5.04	2552000
1996-11-04	5.04	5.04	4.90	4.90	2982933
1996-11-05	4.95	5.09	4.92	5.02	3313600
1996-11-06	5.06	5.23	5.04	5.20	3259733
1996-11-07	5.20	5.32	5.18	5.32	4131733
1996-11-08	5.30	5.41	5.30	5.41	3009061
1996-11-11	5.41	5.60	5.39	5.58	5613861
1996-11-12	5.65	5.86	5.58	5.58	9785061
1996-11-13	5.63	5.65	5.44	5.53	3816533
1996-11-14	5.51	5.72	5.51	5.70	6867733
1996-11-15	5.70	5.77	5.63	5.67	5581861
1996-11-18	5.65	5.65	5.41	5.53	3818133
1996-11-19	5.53	5.58	5.44	5.48	2330133
1996-11-20	5.55	5.72	5.44	5.63	4034133
1996-11-21	5.65	5.67	5.32	5.39	4830400
1996-11-22	5.48	5.63	5.48	5.51	13041061
1996-11-25	5.53	5.65	5.51	5.53	4513061
1996-11-26	5.55	5.63	5.46	5.60	5006400
1996-11-27	5.63	5.95	5.58	5.95	6593061
1996-11-29	5.91	6.05	5.88	6.02	2476261
1996-12-02	6.00	6.56	6.00	6.42	10736533
1996-12-03	6.56	6.63	6.26	6.28	8509333
1996-12-04	6.30	6.40	6.09	6.16	11860800
1996-12-05	6.19	6.23	6.05	6.09	5583461
1996-12-06	5.81	6.38	5.72	6.35	8747200
1996-12-09	6.35	6.66	6.35	6.56	8180261
1996-12-10	6.66	6.66	6.30	6.30	4179733
1996-12-11	6.19	6.49	6.12	6.38	6579733
1996-12-12	6.47	6.49	6.38	6.42	3900261
1996-12-13	6.38	6.61	6.38	6.54	4681600
1996-12-16	6.52	6.56	6.26	6.30	4638400
1996-12-17	6.30	6.45	6.16	6.23	5301861
1996-12-18	6.28	6.42	6.28	6.35	2992533
1996-12-19	6.47	6.52	6.47	6.49	1732800
1996-12-20	6.45	6.45	6.19	6.19	2133861
1996-12-23	6.23	6.26	6.07	6.09	1446400
1996-12-24	6.07	6.19	6.07	6.16	1363733
1996-12-26	6.16	6.28	6.14	6.28	1415461
1996-12-27	6.28	6.38	6.26	6.26	2037333
1996-12-30	6.28	6.40	6.23	6.40	2114133
1996-12-31	6.38	6.42	6.33	6.35	2148261
1997-01-02	6.35	6.38	6.16	6.19	3434661
1997-01-03	6.26	6.80	6.26	6.75	4231461
1997-01-06	6.80	6.84	6.52	6.70	6083733
1997-01-07	6.72	6.94	6.66	6.94	3501200
1997-01-08	6.91	6.94	6.50	6.59	4122800
1997-01-09	6.63	6.66	6.41	6.41	3314800
1997-01-10	6.41	6.81	6.41	6.75	5727200
1997-01-13	6.75	6.81	6.69	6.78	3771200
1997-01-14	6.81	7.13	6.78	6.97	5100400
1997-01-15	6.97	7.19	6.91	7.13	5124800
1997-01-16	7.13	7.13	6.91	6.97	2139600
1997-01-17	6.91	6.94	6.84	6.84	2204800
1997-01-20	6.84	6.84	6.75	6.81	2344400
1997-01-21	6.75	7.09	6.69	7.03	4262400
1997-01-22	7.03	7.22	7.00	7.03	4131600
1997-01-23	7.06	7.13	6.72	6.72	3293200
1997-01-24	6.75	6.88	6.69	6.75	1960800
1997-01-27	6.72	6.75	6.53	6.53	3350000
1997-01-28	6.66	6.72	6.47	6.50	4122000
1997-01-29	6.53	6.69	6.53	6.69	2336800
1997-01-30	6.88	7.16	6.84	7.00	4454400
1997-01-31	7.00	7.31	6.91	7.25	6215600
1997-02-03	7.25	7.31	7.06	7.09	3340000
1997-02-04	7.00	7.16	6.84	6.97	7643200
1997-02-05	6.94	6.97	6.56	6.66	4590400
1997-02-06	6.69	6.91	6.59	6.91	3306800
1997-02-07	6.97	7.00	6.81	6.81	1632800
1997-02-10	6.88	6.88	6.47	6.50	2918000
1997-02-11	6.56	6.66	6.19	6.31	4505600
1997-02-12	6.38	6.78	6.38	6.75	7888800
1997-02-13	6.88	6.88	6.25	6.31	3957600
1997-02-14	6.34	6.47	6.19	6.19	6527200
1997-02-18	6.13	6.19	5.75	6.00	8878400
1997-02-19	6.06	6.31	5.16	5.84	25692800
1997-02-20	5.75	5.81	5.50	5.75	14718800
1997-02-21	5.63	5.75	5.56	5.59	7594000
1997-02-24	5.56	5.69	5.53	5.56	5545600
1997-02-25	5.63	6.06	5.56	6.03	5975600
1997-02-26	6.03	6.03	5.88	5.91	4360000
1997-02-27	5.88	5.91	5.75	5.78	4156000
1997-02-28	5.78	5.84	5.75	5.81	5072400
1997-03-03	5.78	5.81	5.59	5.59	3850800
1997-03-04	5.69	5.78	5.66	5.72	5491200
1997-03-05	5.88	5.94	5.78	5.84	4589200
1997-03-06	5.88	5.91	5.69	5.75	3411600
1997-03-07	5.75	5.78	5.50	5.63	2617600
1997-03-10	5.56	5.59	5.47	5.56	3818000
1997-03-11	5.63	5.97	5.63	5.63	4806400
1997-03-12	5.81	5.94	5.75	5.78	5363200
1997-03-13	5.72	6.06	5.72	5.75	4674400
1997-03-14	5.81	5.94	5.81	5.84	3560000
1997-03-17	5.78	5.81	5.53	5.59	4131200
1997-03-18	5.63	5.66	5.50	5.50	8848000
1997-03-19	5.50	5.50	5.28	5.31	5320800
1997-03-20	5.38	5.47	5.28	5.38	10242800
1997-03-21	5.47	5.56	5.44	5.47	5926800
1997-03-24	5.50	5.53	5.25	5.28	7753600
1997-03-25	5.28	5.44	5.25	5.41	7173200
1997-03-26	5.50	6.00	5.44	6.00	12006400
1997-03-27	6.00	6.03	5.78	5.81	5166400
1997-03-31	5.81	5.88	5.59	5.63	4939200
1997-04-01	5.66	5.69	5.47	5.47	2514000
1997-04-02	5.50	5.59	5.41	5.59	4421600
1997-04-03	5.56	5.94	5.47	5.94	7130400
1997-04-04	5.94	6.56	5.91	6.50	14570400
1997-04-07	6.66	6.69	6.41	6.44	5170400
1997-04-08	6.50	6.69	6.44	6.59	3736000
1997-04-09	6.63	6.66	6.22	6.22	2568400
1997-04-10	6.31	6.31	6.06	6.06	1362400
1997-04-11	6.00	6.09	5.91	6.00	2271600
1997-04-14	5.94	6.25	5.91	6.19	3537200
1997-04-15	6.31	6.41	6.13	6.16	2480400
1997-04-16	6.09	6.16	5.97	6.00	2624800
1997-04-17	6.06	6.19	6.03	6.06	2056000
1997-04-18	6.22	6.22	6.09	6.19	2190000
1997-04-21	6.22	6.22	5.84	5.88	1318400
1997-04-22	5.88	5.88	5.69	5.81	3175200
1997-04-23	5.81	6.09	5.69	6.09	5046000
1997-04-24	6.19	6.22	5.97	6.03	3850400
1997-04-25	6.00	6.03	5.81	5.84	851200
1997-04-28	5.81	6.00	5.78	5.94	1170400
1997-04-29	6.06	6.28	6.03	6.22	3132000
1997-04-30	6.09	6.73	6.09	6.69	9745200
1997-05-01	6.69	6.91	6.56	6.69	10526400
1997-05-02	6.69	6.88	6.69	6.78	6283600
1997-05-05	6.78	7.03	6.78	6.91	6238400
1997-05-06	6.84	6.88	6.59	6.63	4978400
1997-05-07	6.63	7.06	6.63	6.88	6378000
1997-05-08	6.78	7.28	6.72	7.06	6470800
1997-05-09	7.16	7.16	6.97	7.06	3636400
1997-05-12	7.09	7.09	6.84	6.84	2518800
1997-05-13	6.88	6.97	6.75	6.78	4201200
1997-05-14	6.84	6.91	6.72	6.75	4547600
1997-05-15	6.69	6.84	6.66	6.78	3220000
1997-05-16	6.69	6.78	6.63	6.75	2951200
1997-05-19	6.75	7.00	6.72	6.97	2540400
1997-05-20	6.91	7.09	6.44	6.84	23664000
1997-05-21	6.91	7.25	6.81	6.97	10055600
1997-05-22	6.84	6.91	6.25	6.41	8019600
1997-05-23	6.31	6.59	6.22	6.56	8390800
1997-05-27	6.56	6.72	6.50	6.63	7000400
1997-05-28	6.66	6.75	6.53	6.72	3482800
1997-05-29	6.69	6.78	6.56	6.63	3299600
1997-05-30	6.31	6.69	6.31	6.63	5559200
1997-06-02	6.69	6.72	6.50	6.69	2349600
1997-06-03	6.63	6.63	6.38	6.38	3891200
1997-06-04	6.41	6.56	6.03	6.13	7168400
1997-06-05	6.09	6.28	5.97	6.19	8307600
1997-06-06	6.22	6.28	6.13	6.16	2653200
1997-06-09	6.22	6.47	6.22	6.34	3485200
1997-06-10	6.28	6.31	6.16	6.19	1912000
1997-06-11	6.16	6.28	6.13	6.16	2615200
1997-06-12	6.16	6.34	6.16	6.28	2526000
1997-06-13	6.28	6.56	6.28	6.50	2490800
1997-06-16	6.50	6.63	6.47	6.53	1390400
1997-06-17	6.53	6.97	6.44	6.97	8298400
1997-06-18	6.81	6.84	6.69	6.84	3474000
1997-06-19	6.78	7.03	6.66	7.00	3765600
1997-06-20	7.00	7.00	6.84	6.84	1571200
1997-06-23	6.78	6.94	6.75	6.84	1871600
1997-06-24	7.00	7.09	6.88	7.00	2740800
1997-06-25	6.94	7.03	6.75	6.81	2292000
1997-06-26	6.83	6.88	6.63	6.63	2702000
1997-06-27	6.63	6.70	6.63	6.66	2230400
1997-06-30	6.66	6.84	6.56	6.64	1875200
1997-07-01	6.66	6.80	6.56	6.63	2968400
1997-07-02	6.63	6.81	6.63	6.63	1982800
1997-07-03	6.66	6.84	6.66	6.84	1273600
1997-07-07	6.84	6.86	6.73	6.80	1311200
1997-07-08	6.75	6.94	6.75	6.91	1501600
1997-07-09	6.97	7.36	6.97	7.20	6098400
1997-07-10	7.19	7.25	6.94	7.09	5213600
1997-07-11	7.16	7.59	7.14	7.38	8182800
1997-07-14	7.44	7.53	7.38	7.48	3707600
1997-07-15	7.97	8.25	7.78	8.20	10302800
1997-07-16	8.44	8.47	8.23	8.44	6624800
1997-07-17	8.38	8.38	8.25	8.27	3540800
1997-07-18	8.25	8.27	8.03	8.03	4884800
1997-07-21	8.03	8.03	7.80	7.94	3476000
1997-07-22	7.88	8.00	7.84	7.94	2548400
1997-07-23	7.97	8.14	7.88	8.13	6344800
1997-07-24	8.00	8.09	7.86	7.97	2877200
1997-07-25	7.98	7.98	7.69	7.83	2071600
1997-07-28	7.77	7.89	7.67	7.70	2508000
1997-07-29	7.70	7.70	7.56	7.59	2172800
1997-07-30	7.59	7.91	7.58	7.84	5480400
1997-07-31	7.92	7.98	7.77	7.86	2483200
1997-08-01	7.81	8.00	7.70	8.00	2468000
1997-08-04	7.89	8.25	7.88	8.23	3097600
1997-08-05	8.28	8.36	8.14	8.17	5470000
1997-08-06	8.16	8.20	8.06	8.09	2830400
1997-08-07	8.09	8.16	7.84	7.92	3284800
1997-08-08	7.78	7.97	7.75	7.83	2983200
1997-08-11	7.77	7.81	7.59	7.69	2120000
1997-08-12	7.75	8.02	7.75	7.83	4414000
1997-08-13	8.19	8.19	7.94	8.11	6972000
1997-08-14	8.23	8.25	8.13	8.23	5108000
1997-08-15	8.25	8.25	8.13	8.22	2930800
1997-08-18	8.16	8.83	8.13	8.75	9845200
1997-08-19	8.81	9.06	8.63	9.06	7723600
1997-08-20	9.06	9.06	8.66	8.73	9588000
1997-08-21	8.72	8.83	8.70	8.78	6305600
1997-08-22	8.66	8.70	8.48	8.59	5432800
1997-08-25	8.61	8.78	8.58	8.78	3154000
1997-08-26	8.72	8.78	8.69	8.72	2231600
1997-08-27	8.70	8.77	8.59	8.64	3151200
1997-08-28	8.44	8.47	8.22	8.22	7011600
1997-08-29	8.25	8.31	8.19	8.28	3170000
1997-09-02	8.31	8.52	8.30	8.50	2182000
1997-09-03	8.56	8.58	8.47	8.47	1908800
1997-09-04	8.38	8.48	8.33	8.44	3928400
1997-09-05	8.50	8.63	8.47	8.59	4982000
1997-09-08	8.56	8.56	8.42	8.48	3584400
1997-09-09	8.48	8.52	8.41	8.44	2290800
1997-09-10	8.44	8.45	8.30	8.30	2978000
1997-09-11	8.31	8.38	8.28	8.38	2420800
1997-09-12	8.42	8.53	8.41	8.45	2506000
1997-09-15	8.41	8.50	8.38	8.38	1437600
1997-09-16	8.44	8.52	8.38	8.52	1482400
1997-09-17	8.50	8.52	8.38	8.38	2596800
1997-09-18	8.38	8.47	8.34	8.38	1139600
1997-09-19	8.38	8.44	8.33	8.42	2526800
1997-09-22	8.44	8.81	8.44	8.73	5540800
1997-09-23	8.84	8.84	8.64	8.80	1900400
1997-09-24	8.80	8.84	8.64	8.66	1261200
1997-09-25	8.59	8.59	8.39	8.41	2447200
1997-09-26	8.44	8.48	8.28	8.31	2464400
1997-09-29	8.38	8.52	8.34	8.52	2311200
1997-09-30	8.50	8.50	8.38	8.47	2202000
1997-10-01	8.44	8.44	7.95	8.06	3094400
1997-10-02	8.13	8.59	8.11	8.59	4235200
1997-10-03	8.75	8.88	8.66	8.77	3554800
1997-10-06	8.78	8.78	8.61	8.66	1986800
1997-10-07	8.63	8.92	8.61	8.78	4452800
1997-10-08	8.84	8.91	8.75	8.91	2342800
1997-10-09	8.86	9.06	8.81	8.94	1722400
1997-10-10	8.88	8.97	8.80	8.94	1930400
1997-10-13	8.94	9.17	8.94	9.06	956800
1997-10-14	9.00	9.00	8.64	8.83	2729600
1997-10-15	8.72	8.94	8.70	8.91	2433200
1997-10-16	8.91	8.94	8.36	8.63	2419200
1997-10-17	8.63	8.66	8.33	8.42	2048000
1997-10-20	8.50	8.73	8.42	8.52	1570400
1997-10-21	8.58	8.63	8.52	8.53	1666000
1997-10-22	8.53	8.66	8.34	8.39	1741200
1997-10-23	8.00	8.06	7.67	7.89	7788800
1997-10-24	7.94	7.98	7.38	7.72	5451600
1997-10-27	7.73	7.78	6.50	6.50	5185600
1997-10-28	6.63	7.88	6.59	7.86	8746800
1997-10-29	7.86	7.92	7.38	7.63	4662800
1997-10-30	7.38	7.64	7.34	7.42	2458000
1997-10-31	7.50	7.81	7.44	7.64	2677200
1997-11-03	7.70	8.02	7.70	7.98	1754800
1997-11-04	7.94	8.17	7.88	8.11	1627200
1997-11-05	8.08	8.23	8.03	8.11	1602400
1997-11-06	8.08	8.09	7.86	7.86	1007200
1997-11-07	7.69	7.84	7.48	7.50	2339200
1997-11-10	7.56	7.70	7.45	7.50	3009200
1997-11-11	7.64	7.66	7.48	7.52	2731200
1997-11-12	7.45	7.47	7.06	7.08	4160400
1997-11-13	7.22	7.38	6.94	7.14	4726800
1997-11-14	7.23	7.55	7.23	7.52	2300000
1997-11-17	7.66	8.03	7.66	7.95	2659600
1997-11-18	7.94	7.94	7.63	7.63	997600
1997-11-19	7.44	7.55	7.39	7.44	2872400
1997-11-20	7.44	7.75	7.44	7.70	5269600
1997-11-21	7.88	7.88	7.72	7.83	5398400
1997-11-24	7.77	7.78	7.64	7.69	4215600
1997-11-25	7.81	7.88	7.63	7.81	2675200
1997-11-26	7.78	7.89	7.70	7.70	1545200
1997-11-28	7.73	7.91	7.73	7.84	837600
1997-12-01	7.94	8.39	7.91	8.33	4214000
1997-12-02	8.28	8.28	7.81	7.81	3982800
1997-12-03	7.44	7.66	7.00	7.66	12198800
1997-12-04	7.72	7.80	7.42	7.48	5509600
1997-12-05	7.48	7.53	7.38	7.48	3283600
1997-12-08	7.48	7.52	7.23	7.33	5882400
1997-12-09	7.30	7.30	7.22	7.22	3847600
1997-12-10	7.16	7.17	6.75	6.80	5635200
1997-12-11	6.50	6.63	6.38	6.50	7368400
1997-12-12	6.66	6.77	6.31	6.38	3780000
1997-12-15	6.44	6.45	6.05	6.06	9911200
1997-12-16	6.03	6.25	5.94	6.02	10330400
1997-12-17	6.19	6.59	6.17	6.48	5730400
1997-12-18	6.50	6.53	6.28	6.31	5806400
1997-12-19	6.25	6.52	6.16	6.52	5838800
1997-12-22	6.63	6.88	6.56	6.84	5224800
1997-12-23	6.83	6.83	6.53	6.53	3277200
1997-12-24	6.59	6.59	6.52	6.58	571600
1997-12-26	6.58	6.63	6.53	6.56	448400
1997-12-29	6.61	6.75	6.61	6.69	3637600
1997-12-30	6.73	6.91	6.69	6.89	1987600
1997-12-31	6.91	7.14	6.78	6.92	4052800
1998-01-02	6.91	6.92	6.83	6.89	3073600
1998-01-05	6.91	7.38	6.91	7.20	7358000
1998-01-06	7.13	7.16	6.88	6.91	3037200
1998-01-07	6.91	6.91	6.56	6.61	3841600
1998-01-08	6.61	6.69	6.52	6.64	4884800
1998-01-09	6.64	6.64	6.13	6.25	6152000
1998-01-12	6.03	6.44	6.03	6.25	4474800
1998-01-13	6.39	6.63	6.25	6.63	9480800
1998-01-14	6.63	6.66	6.20	6.25	9635200
1998-01-15	6.30	6.69	6.23	6.59	9115200
1998-01-16	6.59	6.78	6.59	6.66	5010400
1998-01-20	6.75	6.91	6.69	6.89	3192400
1998-01-21	6.88	6.88	6.64	6.69	5637200
1998-01-22	6.63	6.64	6.44	6.45	3477600
1998-01-23	6.33	6.72	6.33	6.72	3834800
1998-01-26	6.72	6.75	6.44	6.44	3402800
1998-01-27	6.50	6.63	6.47	6.55	4651200
1998-01-28	6.66	6.92	6.63	6.89	4714400
1998-01-29	6.89	7.31	6.81	7.14	6195200
1998-01-30	7.22	7.44	7.17	7.38	5008400
1998-02-02	7.31	7.33	6.92	7.08	8046000
1998-02-03	7.09	7.41	7.08	7.38	5862000
1998-02-04	7.31	7.56	7.14	7.47	4618000
1998-02-05	7.50	7.69	7.27	7.30	3907200
1998-02-06	7.25	7.30	7.08	7.30	5692400
1998-02-09	7.31	7.33	7.08	7.09	5968000
1998-02-10	7.03	7.28	6.98	7.23	6865600
1998-02-11	7.11	7.11	6.94	7.05	5110400
1998-02-12	7.05	7.25	6.91	7.20	3266800
1998-02-13	7.19	7.27	6.98	7.03	3412800
1998-02-17	7.25	7.25	6.78	6.91	4418800
1998-02-18	6.92	7.91	6.88	7.91	16872400
1998-02-19	8.00	8.42	7.94	8.09	16712000
1998-02-20	8.13	8.13	7.86	7.98	5190000
1998-02-23	8.06	8.16	7.98	8.16	7434400
1998-02-24	8.09	8.09	7.84	7.84	1964000
1998-02-25	7.86	8.25	7.75	8.22	9703200
1998-02-26	8.23	8.50	8.14	8.39	7338400
1998-02-27	8.38	8.42	8.06	8.08	3249200
1998-03-02	8.02	8.09	7.75	7.78	3592800
1998-03-03	7.81	7.86	7.53	7.81	2457600
1998-03-04	7.75	8.16	7.73	8.16	6400000
1998-03-05	7.91	8.00	7.81	7.81	5365200
1998-03-06	7.84	8.05	7.84	8.00	5706800
1998-03-09	7.91	8.02	7.84	7.86	2711600
1998-03-10	7.89	7.98	7.78	7.91	2037600
1998-03-11	7.95	8.28	7.91	8.28	4866400
1998-03-12	8.31	8.53	8.28	8.47	4249200
1998-03-13	8.48	8.75	8.42	8.44	5416800
1998-03-16	8.50	8.55	8.33	8.36	2871200
1998-03-17	8.47	8.67	8.44	8.47	6644000
1998-03-18	8.50	8.55	8.44	8.55	3785600
1998-03-19	8.52	8.56	8.28	8.36	3095200
1998-03-20	8.33	8.38	8.16	8.20	4926400
1998-03-23	8.16	8.28	8.00	8.20	4871200
1998-03-24	8.20	8.41	8.16	8.38	2962400
1998-03-25	8.44	8.77	8.44	8.63	5944000
1998-03-26	8.56	8.63	8.48	8.53	4361600
1998-03-27	8.53	8.61	8.31	8.41	1973600
1998-03-30	8.38	8.42	8.06	8.14	5406000
1998-03-31	8.13	8.47	8.13	8.31	2195200
1998-04-01	8.38	8.56	8.25	8.56	2141200
1998-04-02	8.81	8.84	8.67	8.69	4111200
1998-04-03	8.75	8.75	8.53	8.63	3163600
1998-04-06	8.64	8.80	8.64	8.73	4278000
1998-04-07	8.53	8.56	8.30	8.42	6914400
1998-04-08	8.45	8.53	8.38	8.44	3513600
1998-04-09	8.47	8.56	8.41	8.50	1394800
1998-04-13	8.50	8.67	8.44	8.64	2328800
1998-04-14	8.56	8.70	8.44	8.70	3641600
1998-04-15	9.00	9.28	8.89	9.27	8787600
1998-04-16	9.25	9.34	9.08	9.16	4568400
1998-04-17	9.06	9.19	9.02	9.19	2109600
1998-04-20	9.14	9.55	9.11	9.55	5672000
1998-04-21	9.55	9.56	9.41	9.53	3384800
1998-04-22	9.53	9.83	9.47	9.69	6020000
1998-04-23	9.63	9.66	9.44	9.45	5671200
1998-04-24	9.45	9.61	9.41	9.53	1605200
1998-04-27	9.28	9.31	9.14	9.22	1955600
1998-04-28	9.25	9.38	9.19	9.38	1769600
1998-04-29	9.41	9.61	9.39	9.58	1701200
1998-04-30	9.58	9.91	9.58	9.73	3115200
1998-05-01	9.75	9.77	9.64	9.75	1766000
1998-05-04	9.72	9.75	9.42	9.45	5255200
1998-05-05	9.48	9.50	9.34	9.36	2032800
1998-05-06	9.38	9.45	9.31	9.41	1042000
1998-05-07	9.44	9.50	9.28	9.30	1661200
1998-05-08	9.31	9.53	9.27	9.42	1920000
1998-05-11	9.39	9.44	9.03	9.05	3328400
1998-05-12	9.08	9.25	8.94	9.25	2151600
1998-05-13	9.25	9.31	9.08	9.08	1856000
1998-05-14	8.88	9.00	8.56	8.58	8888800
1998-05-15	8.38	8.50	8.19	8.27	7426800
1998-05-18	8.31	8.59	8.31	8.45	3458400
1998-05-19	8.50	8.66	8.41	8.44	4589200
1998-05-20	8.50	8.53	6.63	6.91	40413200
1998-05-21	7.03	7.05	6.61	6.72	22879600
1998-05-22	6.69	6.69	6.31	6.44	14464000
1998-05-26	6.52	6.53	6.25	6.31	7232800
1998-05-27	6.31	6.48	6.23	6.34	8917600
1998-05-28	6.36	6.36	6.22	6.28	5818000
1998-05-29	6.31	6.34	6.17	6.17	3222000
1998-06-01	6.03	6.03	5.78	5.78	5142800
1998-06-02	5.84	5.91	5.73	5.77	5424400
1998-06-03	5.78	5.92	5.70	5.70	7986400
1998-06-04	5.75	6.03	5.73	6.00	8286800
1998-06-05	6.03	6.14	6.00	6.08	6886800
1998-06-08	6.22	6.25	6.09	6.11	3209600
1998-06-09	6.14	6.50	6.13	6.47	9046000
1998-06-10	6.28	6.28	6.06	6.06	4952800
1998-06-11	6.08	6.13	5.94	6.02	5651600
1998-06-12	5.97	5.97	5.50	5.73	9967200
1998-06-15	5.73	5.84	5.56	5.66	4936000
1998-06-16	5.66	5.86	5.66	5.84	6667200
1998-06-17	5.84	5.91	5.61	5.63	7339600
1998-06-18	5.69	5.77	5.67	5.73	5935600
1998-06-19	5.73	5.81	5.55	5.78	6202800
1998-06-22	5.94	5.97	5.75	5.92	3328800
1998-06-23	5.97	6.28	5.95	6.22	4979600
1998-06-24	6.27	6.48	6.19	6.38	6294000
1998-06-25	6.44	6.52	6.20	6.20	3558000
1998-06-26	6.03	6.25	6.03	6.23	2212000
1998-06-29	6.25	6.34	6.20	6.22	4652800
1998-06-30	6.22	6.23	6.13	6.14	2344800
1998-07-01	6.25	6.44	6.23	6.42	6153600
1998-07-02	6.39	6.41	6.20	6.23	2144400
1998-07-06	6.23	6.25	6.06	6.06	3175600
1998-07-07	6.02	6.41	6.02	6.41	5188800
1998-07-08	6.41	6.70	6.25	6.61	6659200
1998-07-09	6.47	6.55	6.30	6.31	2525200
1998-07-10	6.31	6.38	6.19	6.25	2236000
1998-07-13	6.25	6.45	6.19	6.41	4181200
1998-07-14	6.42	6.55	6.39	6.39	2703600
1998-07-15	6.42	6.72	6.31	6.72	5320800
1998-07-16	6.84	7.05	6.72	7.00	6615600
1998-07-17	6.95	6.97	6.59	6.73	6883200
1998-07-20	6.38	6.41	5.61	5.91	18040800
1998-07-21	6.03	6.22	6.03	6.09	4029200
1998-07-22	5.95	6.00	5.63	5.63	9284800
1998-07-23	5.66	5.81	5.52	5.53	5449200
1998-07-24	5.56	5.70	5.47	5.55	4035200
1998-07-27	5.59	5.59	5.47	5.55	2616400
1998-07-28	5.59	5.80	5.53	5.63	1830000
1998-07-29	5.66	5.73	5.36	5.36	3971600
1998-07-30	5.50	5.56	5.44	5.52	2719200
1998-07-31	5.55	5.61	5.38	5.38	2647200
1998-08-03	5.38	5.58	5.34	5.56	1630400
1998-08-04	5.50	5.50	5.28	5.33	2980400
1998-08-05	5.38	5.41	5.19	5.28	4146000
1998-08-06	5.28	5.50	5.20	5.44	6823200
1998-08-07	5.50	5.77	5.50	5.61	7199200
1998-08-10	5.63	5.69	5.55	5.59	2051200
1998-08-11	5.50	5.52	5.39	5.42	1286800
1998-08-12	5.44	5.84	5.44	5.69	6736800
1998-08-13	5.88	5.95	5.59	5.59	4540400
1998-08-14	5.69	5.80	5.53	5.55	2033200
1998-08-17	5.55	5.86	5.50	5.83	2599600
1998-08-18	5.88	6.09	5.83	6.06	4134400
1998-08-19	5.38	5.48	5.25	5.38	8606400
1998-08-20	5.19	5.20	4.88	4.94	8928000
1998-08-21	4.72	4.80	4.64	4.72	6648800
1998-08-24	4.67	4.80	4.59	4.61	5099200
1998-08-25	4.64	4.72	4.33	4.39	6321600
1998-08-26	3.91	4.44	3.91	4.44	6255600
1998-08-27	4.44	4.44	3.88	4.06	8928800
1998-08-28	4.08	4.16	3.69	3.70	8776000
1998-08-31	3.83	3.86	3.39	3.52	7171200
1998-09-01	3.61	3.67	3.55	3.58	8076000
1998-09-02	3.81	3.81	3.56	3.59	5674400
1998-09-03	3.50	3.55	3.33	3.41	5898800
1998-09-04	3.41	3.50	3.25	3.31	5917600
1998-09-08	3.50	3.72	3.48	3.69	9476000
1998-09-09	3.73	3.81	3.67	3.75	4616000
1998-09-10	3.64	3.64	3.47	3.55	6069600
1998-09-11	3.56	3.69	3.55	3.63	4493600
1998-09-14	3.66	3.72	3.61	3.63	3339600
1998-09-15	3.56	3.64	3.53	3.56	2376800
1998-09-16	3.66	3.77	3.63	3.72	5701200
1998-09-17	3.59	3.84	3.53	3.72	6389600
1998-09-18	3.73	3.80	3.67	3.77	4902800
1998-09-21	3.70	4.08	3.69	4.05	5192400
1998-09-22	4.06	4.20	3.94	3.94	3591200
1998-09-23	4.03	4.28	4.03	4.25	3516800
1998-09-24	4.19	4.31	4.03	4.08	2424800
1998-09-25	4.02	4.30	4.02	4.22	3417200
1998-09-28	4.34	4.39	4.13	4.14	2866400
1998-09-29	4.16	4.22	4.00	4.08	2959200
1998-09-30	4.08	4.16	4.02	4.02	5854800
1998-10-01	4.00	4.06	3.88	3.89	4546800
1998-10-02	3.88	3.92	3.84	3.89	3037600
1998-10-05	3.88	3.89	3.59	3.63	5135600
1998-10-06	3.66	3.84	3.56	3.61	2487600
1998-10-07	3.58	3.69	3.38	3.50	3121200
1998-10-08	3.00	3.47	3.00	3.34	6266000
1998-10-09	3.44	3.64	3.41	3.58	3836000
1998-10-12	3.75	3.80	3.69	3.75	5015600
1998-10-13	3.72	3.73	3.63	3.67	5373200
1998-10-14	3.63	3.88	3.58	3.75	9124400
1998-10-15	3.77	3.80	3.59	3.66	8505600
1998-10-16	3.69	3.78	3.69	3.73	8305600
1998-10-19	3.75	4.06	3.75	4.06	6899600
1998-10-20	4.31	4.50	4.20	4.25	9276800
1998-10-21	4.31	4.59	4.25	4.52	4382400
1998-10-22	4.52	4.70	4.44	4.63	5255200
1998-10-23	4.67	4.86	4.67	4.72	3880000
1998-10-26	4.75	4.78	4.53	4.61	2103200
1998-10-27	4.63	4.73	4.59	4.61	1740000
1998-10-28	4.50	4.73	4.50	4.70	2020800
1998-10-29	4.70	4.97	4.69	4.78	4768000
1998-10-30	4.91	5.31	4.91	4.97	8670800
1998-11-02	5.03	5.14	4.91	4.97	4474400
1998-11-03	4.97	5.00	4.83	4.97	2234000
1998-11-04	5.13	5.50	5.13	5.50	5599200
1998-11-05	5.50	5.50	5.27	5.39	4487200
1998-11-06	5.38	5.45	5.33	5.44	2218000
1998-11-09	5.38	5.41	5.03	5.33	2903600
1998-11-10	5.27	5.34	5.00	5.34	3157200
1998-11-11	5.58	5.58	5.41	5.50	2720400
1998-11-12	5.50	5.64	5.41	5.63	1968400
1998-11-13	5.61	6.06	5.61	5.84	6195200
1998-11-16	5.77	5.84	5.61	5.66	2985600
1998-11-17	5.59	5.63	5.30	5.56	2597600
1998-11-18	5.56	5.66	5.50	5.56	2841200
1998-11-19	5.55	5.61	5.38	5.58	3934400
1998-11-20	5.59	5.63	5.13	5.39	5629200
1998-11-23	5.48	5.63	5.44	5.63	4261600
1998-11-24	5.63	5.81	5.48	5.50	4161600
1998-11-25	5.61	5.61	5.38	5.48	2592400
1998-11-27	5.48	5.53	5.44	5.48	993600
1998-11-30	5.48	5.50	5.11	5.11	2662000
1998-12-01	5.22	5.30	4.94	5.25	8687600
1998-12-02	5.50	6.03	5.50	6.03	21669600
1998-12-03	6.44	7.00	6.38	6.81	37909200
1998-12-04	6.81	7.14	6.81	7.05	20144400
1998-12-07	7.05	7.17	6.97	7.17	11618800
1998-12-08	7.13	7.31	7.02	7.25	7931200
1998-12-09	7.25	7.25	6.97	6.97	5826400
1998-12-10	6.98	7.00	6.66	6.72	9386400
1998-12-11	6.66	6.75	6.44	6.52	4950400
1998-12-14	6.50	6.50	6.22	6.28	3663600
1998-12-15	6.34	6.69	6.34	6.59	3731200
1998-12-16	6.66	6.67	6.50	6.53	2090800
1998-12-17	6.59	6.78	6.56	6.78	3033200
1998-12-18	6.78	7.02	6.78	6.97	3966800
1998-12-21	7.06	7.22	7.00	7.05	5858400
1998-12-22	7.20	7.22	6.97	7.05	4140400
1998-12-23	7.11	7.33	7.11	7.31	5480800
1998-12-24	7.31	7.36	7.20	7.23	632800
1998-12-28	7.23	7.39	7.23	7.27	1585200
1998-12-29	7.28	7.28	7.22	7.25	2710800
1998-12-30	7.28	7.69	7.28	7.50	5560000
1998-12-31	7.53	8.00	7.53	7.84	3516400
1999-01-04	7.78	7.86	7.48	7.53	5800000
1999-01-05	7.55	7.75	7.47	7.75	5522000
1999-01-06	7.75	8.06	7.75	7.94	9732400
1999-01-07	7.88	7.89	7.66	7.75	4930400
1999-01-08	7.81	7.84	7.50	7.52	3442000
1999-01-11	7.52	7.67	7.38	7.50	4102000
1999-01-12	7.55	7.56	7.13	7.22	4652800
1999-01-13	6.91	7.56	6.88	7.25	9270800
1999-01-14	7.27	7.28	6.88	7.03	3354000
1999-01-15	7.08	7.47	7.03	7.38	3178400
1999-01-19	7.52	7.56	7.19	7.30	5335600
1999-01-20	7.59	7.81	7.44	7.63	8498000
1999-01-21	7.69	7.69	7.41	7.42	4126800
1999-01-22	7.31	7.31	7.14	7.19	2253200
1999-01-25	7.13	7.16	6.95	7.13	3785600
1999-01-26	7.31	7.50	7.22	7.41	3988400
1999-01-27	7.44	7.50	7.25	7.30	3530800
1999-01-28	7.31	7.44	7.25	7.44	2927200
1999-01-29	7.48	7.56	7.25	7.44	3750000
1999-02-01	7.44	7.53	7.27	7.47	2556400
1999-02-02	7.34	7.36	7.02	7.03	4637200
1999-02-03	7.81	8.50	7.72	8.47	15550000
1999-02-04	8.69	9.31	7.88	8.09	17650800
1999-02-05	8.03	8.05	7.47	7.72	8197200
1999-02-08	7.81	8.09	7.72	7.81	4632800
1999-02-09	7.91	8.03	7.55	7.72	3652400
1999-02-10	7.52	7.59	7.19	7.33	6174000
1999-02-11	7.47	7.75	7.34	7.73	7103600
1999-02-12	7.67	7.69	7.45	7.64	8950000
1999-02-16	7.78	7.89	7.63	7.72	5415200
1999-02-17	7.72	7.97	7.11	7.23	11792000
1999-02-18	7.44	7.47	7.25	7.39	4641600
1999-02-19	7.39	7.41	7.22	7.25	3684400
1999-02-22	7.20	7.41	7.06	7.38	4806000
1999-02-23	7.44	7.47	7.13	7.14	4949200
1999-02-24	7.19	7.42	7.09	7.09	4293200
1999-02-25	6.88	6.92	6.66	6.77	7526000
1999-02-26	6.72	6.72	6.23	6.27	7444800
1999-03-01	6.19	6.50	6.09	6.44	3086800
1999-03-02	6.47	6.64	6.33	6.39	8835200
1999-03-03	6.56	6.61	6.34	6.53	4022800
1999-03-04	6.52	6.67	6.38	6.47	7422400
1999-03-05	6.75	6.75	6.50	6.56	5316400
1999-03-08	6.67	7.05	6.64	6.97	8570000
1999-03-09	6.95	7.16	6.69	6.78	4478800
1999-03-10	6.80	6.92	6.69	6.88	2517200
1999-03-11	6.94	6.98	6.59	6.67	1966400
1999-03-12	6.69	6.73	6.23	6.38	4598800
1999-03-15	6.38	6.53	6.30	6.53	2513200
1999-03-16	6.52	6.89	6.42	6.86	7317200
1999-03-17	6.86	6.86	6.72	6.78	3434800
1999-03-18	6.84	7.16	6.84	7.16	5282800
1999-03-19	7.16	7.28	7.03	7.23	6620800
1999-03-22	7.23	7.23	6.88	6.97	2536400
1999-03-23	6.94	6.94	6.69	6.75	3406400
1999-03-24	6.73	7.06	6.69	7.06	2983200
1999-03-25	7.06	7.33	7.00	7.31	5148000
1999-03-26	7.25	7.44	7.20	7.25	2772800
1999-03-29	7.22	7.56	7.19	7.55	4347200
1999-03-30	7.59	7.66	7.44	7.50	4361600
1999-03-31	7.75	7.80	7.44	7.44	3384800
1999-04-01	7.75	8.03	7.63	7.92	7510000
1999-04-05	7.98	8.59	7.97	8.45	6094800
1999-04-06	8.44	8.70	8.38	8.59	5736800
1999-04-07	8.58	8.66	8.17	8.25	5107600
1999-04-08	8.25	8.36	8.03	8.34	2585600
1999-04-09	8.38	8.86	8.27	8.75	4112000
1999-04-12	8.50	8.70	8.44	8.48	3643200
1999-04-13	8.52	8.64	8.41	8.52	2358400
1999-04-14	8.67	8.98	8.50	8.75	6509600
1999-04-15	8.73	9.08	8.66	9.02	5146800
1999-04-16	8.98	8.98	8.81	8.89	2901200
1999-04-19	9.22	9.23	8.64	8.75	5838400
1999-04-20	8.73	9.17	8.42	9.16	5296400
1999-04-21	9.16	9.44	9.09	9.38	3651600
1999-04-22	9.50	9.59	9.39	9.42	4325600
1999-04-23	9.41	9.42	9.16	9.27	2119200
1999-04-26	9.28	9.34	9.20	9.25	2390800
1999-04-27	9.28	9.31	9.16	9.22	3528400
1999-04-28	9.22	9.28	9.06	9.11	2958400
1999-04-29	9.11	9.14	8.91	9.00	2439200
1999-04-30	9.06	9.19	8.69	8.78	1683600
1999-05-03	8.77	9.16	8.77	9.16	1407200
1999-05-04	9.16	9.23	9.08	9.16	2039200
1999-05-05	9.19	9.41	8.92	9.41	3607600
1999-05-06	9.39	9.47	9.25	9.31	1770400
1999-05-07	9.31	9.34	9.20	9.28	2142000
1999-05-10	9.19	9.41	9.19	9.20	2379600
1999-05-11	9.17	9.70	9.17	9.59	4320400
1999-05-12	9.94	10.42	9.69	10.42	8017200
1999-05-13	10.56	10.95	10.44	10.55	10152000
1999-05-14	10.48	10.48	9.88	10.02	5248800
1999-05-17	10.13	10.13	9.84	9.98	2934400
1999-05-18	10.06	10.16	9.78	9.94	4498800
1999-05-19	10.25	10.56	9.98	10.30	11607200
1999-05-20	10.22	10.27	9.66	9.72	6073200
1999-05-21	9.88	9.89	9.75	9.78	3354400
1999-05-24	9.81	9.89	9.33	9.45	4466800
1999-05-25	9.33	9.58	9.03	9.13	3928000
1999-05-26	9.13	9.33	8.81	9.27	5134400
1999-05-27	9.25	9.78	9.23	9.66	4542400
1999-05-28	9.63	9.72	9.55	9.61	1595600
1999-06-01	9.67	9.88	9.59	9.61	2248400
1999-06-02	9.66	10.17	9.58	10.14	4414000
1999-06-03	10.08	10.08	9.81	10.00	2796400
1999-06-04	9.95	10.25	9.94	10.19	2350800
1999-06-07	10.25	10.48	10.25	10.34	2521200
1999-06-08	10.34	10.72	10.30	10.56	4823200
1999-06-09	10.53	10.84	10.53	10.75	4555600
1999-06-10	10.67	10.95	10.50	10.94	6769600
1999-06-11	10.94	11.06	10.81	10.92	3131200
1999-06-14	10.92	11.03	10.84	11.00	3187200
1999-06-15	11.16	11.31	11.13	11.22	4768000
1999-06-16	11.19	11.67	11.19	11.52	5112400
1999-06-17	11.50	11.64	11.20	11.50	4971600
1999-06-18	11.31	11.41	11.08	11.19	3373200
1999-06-21	11.19	11.84	11.13	11.84	3168000
1999-06-22	11.75	12.11	11.38	11.84	7832000
1999-06-23	11.73	12.31	11.72	12.31	6132400
1999-06-24	12.19	12.20	11.55	11.98	4882800
1999-06-25	11.98	12.09	11.31	11.50	2749600
1999-06-28	11.59	11.67	11.31	11.67	3206800
1999-06-29	11.81	12.08	11.70	12.08	3564000
1999-06-30	11.94	12.75	11.88	12.55	5383600
1999-07-01	12.55	12.55	12.20	12.27	2446000
1999-07-02	12.19	12.23	12.00	12.14	1825200
1999-07-06	12.13	12.25	11.91	11.91	3487200
1999-07-07	11.92	12.25	11.67	12.02	6380400
1999-07-08	11.97	12.19	11.91	12.05	3936000
1999-07-09	11.98	12.13	11.86	12.06	3120400
1999-07-12	12.00	12.47	11.88	12.14	3734800
1999-07-13	11.94	11.97	11.78	11.88	2124800
1999-07-14	11.97	12.41	11.81	12.34	4332800
1999-07-15	12.47	12.55	12.27	12.50	5474000
1999-07-16	12.44	12.44	12.22	12.22	1715600
1999-07-19	12.22	12.28	12.00	12.00	1454800
1999-07-20	11.98	11.98	11.11	11.14	3656400
1999-07-21	11.19	11.50	11.16	11.50	2762000
1999-07-22	11.47	11.47	10.66	10.69	3790000
1999-07-23	10.88	11.00	10.59	10.83	2922800
1999-07-26	10.69	10.69	10.41	10.41	2114400
1999-07-27	10.50	11.03	10.50	10.92	4838400
1999-07-28	10.97	11.14	10.78	10.97	3124400
1999-07-29	11.00	11.00	10.50	10.64	3786800
1999-07-30	10.66	10.83	10.63	10.78	3160800
1999-08-02	10.97	11.34	10.78	11.00	3746400
1999-08-03	11.00	11.02	10.41	10.73	4105600
1999-08-04	11.13	11.16	10.91	11.00	5083200
1999-08-05	11.00	11.23	10.94	11.14	4825600
1999-08-06	11.00	11.38	11.00	11.16	4150400
1999-08-09	11.22	11.55	11.09	11.44	2746800
1999-08-10	11.34	11.47	11.19	11.31	2968000
1999-08-11	11.50	12.50	11.38	12.25	7734400
1999-08-12	12.22	12.28	11.89	12.06	3599200
1999-08-13	12.06	12.17	11.84	12.00	4291200
1999-08-16	12.00	12.03	11.75	11.80	2136000
1999-08-17	11.91	11.94	11.39	11.69	4121600
1999-08-18	11.25	11.59	11.19	11.20	6406800
1999-08-19	11.00	11.47	11.00	11.19	8454000
1999-08-20	11.25	11.48	11.19	11.47	3123200
1999-08-23	11.50	11.72	11.45	11.55	4378000
1999-08-24	11.53	12.11	11.47	11.95	5326000
1999-08-25	12.02	12.69	12.02	12.63	8708800
1999-08-26	12.50	12.98	12.44	12.69	7710800
1999-08-27	12.70	12.98	12.70	12.83	5486800
1999-08-30	12.77	12.80	12.25	12.45	2452000
1999-08-31	12.45	13.00	12.44	12.88	6255600
1999-09-01	12.97	13.73	12.94	13.44	9406800
1999-09-02	13.03	13.31	12.75	13.19	5046800
1999-09-03	13.31	13.48	13.22	13.39	6050400
1999-09-07	13.50	14.22	13.38	14.13	6314000
1999-09-08	14.16	14.16	13.69	13.78	4084000
1999-09-09	13.78	14.06	13.77	14.00	4523600
1999-09-10	14.38	14.38	13.94	14.06	5906000
1999-09-13	14.28	14.56	13.66	13.66	6010400
1999-09-14	13.70	14.98	13.69	14.69	6823600
1999-09-15	14.83	14.83	14.13	14.14	3916400
1999-09-16	14.22	14.47	13.75	14.27	4822800
1999-09-17	14.44	15.11	14.41	15.11	4129200
1999-09-20	14.88	14.91	14.28	14.44	3234000
1999-09-21	14.48	14.75	13.88	13.89	4207600
1999-09-22	13.88	14.69	13.78	14.48	4638000
1999-09-23	14.50	14.88	13.75	13.88	6949200
1999-09-24	14.00	14.17	13.64	14.08	7664000
1999-09-27	14.19	14.80	14.06	14.06	4246800
1999-09-28	14.25	14.27	13.69	14.08	2366400
1999-09-29	14.19	14.42	13.75	13.78	2912800
1999-09-30	14.03	14.19	12.70	12.81	9900000
1999-10-01	13.03	13.61	13.02	13.48	5803600
1999-10-04	13.72	14.00	13.47	13.95	2022800
1999-10-05	13.98	14.38	13.77	13.92	4949600
1999-10-06	14.13	14.81	14.02	14.64	7873200
1999-10-07	14.53	14.84	14.20	14.30	6580400
1999-10-08	13.63	14.13	13.25	14.13	23036000
1999-10-11	14.22	14.63	14.08	14.63	47477200
1999-10-12	14.50	14.50	14.09	14.17	9684400
1999-10-13	13.97	14.22	12.59	13.09	10290000
1999-10-14	13.28	13.70	13.19	13.52	5935600
1999-10-15	13.25	14.38	12.75	14.00	8362800
1999-10-18	13.97	13.97	12.91	13.11	4361600
1999-10-19	13.31	13.42	11.66	11.91	9766800
1999-10-20	12.25	12.34	11.89	12.22	7901200
1999-10-21	11.75	12.53	11.75	12.38	4338400
1999-10-22	12.59	12.69	12.09	12.09	3066800
1999-10-25	12.11	12.72	12.02	12.44	3321200
1999-10-26	12.81	12.94	12.25	12.39	3813600
1999-10-27	12.31	12.33	11.66	11.77	4484000
1999-10-28	12.13	12.44	11.69	12.33	7468000
1999-10-29	12.94	13.77	12.88	13.30	6967600
1999-11-01	13.50	14.42	13.50	14.05	6022800
1999-11-02	14.00	14.38	13.63	14.00	4998000
1999-11-03	14.34	14.48	14.08	14.25	3765200
1999-11-04	14.42	14.56	13.91	14.31	4302000
1999-11-05	14.56	14.78	14.42	14.61	2737600
1999-11-08	14.66	15.34	14.50	14.84	6328000
1999-11-09	15.00	15.13	14.06	14.17	4770000
1999-11-10	14.03	15.00	14.03	14.75	4502400
1999-11-11	15.13	16.25	15.13	16.13	7094800
1999-11-12	16.13	16.13	15.27	15.50	7648000
1999-11-15	15.50	15.88	15.34	15.52	4606000
1999-11-16	15.56	15.84	15.34	15.34	3353600
1999-11-17	15.47	15.70	14.45	14.70	4723600
1999-11-18	14.75	15.06	14.75	14.95	3896400
1999-11-19	14.84	15.13	14.56	14.70	6024800
1999-11-22	14.70	14.70	13.75	13.94	7024400
1999-11-23	14.19	14.30	13.53	14.00	6942400
1999-11-24	14.00	14.34	13.98	14.22	4876800
1999-11-26	14.28	14.61	14.28	14.58	2770800
1999-11-29	14.55	14.80	14.25	14.48	5379200
1999-11-30	14.75	15.03	14.17	14.38	11598000
1999-12-01	14.75	15.61	14.69	15.13	15750000
1999-12-02	15.88	17.63	15.50	17.52	15363200
1999-12-03	17.59	17.81	17.03	17.41	9202000
1999-12-06	17.41	19.19	17.28	18.53	7552800
1999-12-07	18.63	18.66	17.98	18.20	5589600
1999-12-08	18.23	18.50	17.63	17.94	6064000
1999-12-09	18.19	18.25	16.94	17.34	5265200
1999-12-10	17.63	17.63	16.44	16.70	6500400
1999-12-13	16.67	18.19	16.48	17.92	7234000
1999-12-14	17.97	18.06	16.52	16.88	7537600
1999-12-15	16.94	17.95	16.75	17.63	7575200
1999-12-16	18.00	19.13	17.98	18.91	7826000
1999-12-17	19.50	19.97	19.22	19.75	7440800
1999-12-20	19.75	19.88	19.09	19.25	4321600
1999-12-21	19.30	20.44	18.88	20.28	6794800
1999-12-22	20.25	20.25	19.63	20.11	3181600
1999-12-23	20.59	20.59	20.03	20.34	2334400
1999-12-27	20.25	20.42	19.97	20.16	2254400
1999-12-28	20.22	21.25	20.19	20.81	2867600
1999-12-29	21.50	22.19	21.39	22.17	4688000
1999-12-30	22.38	23.06	22.22	22.61	3659200
1999-12-31	22.88	23.63	22.83	23.25	1183600
2000-01-03	23.38	23.47	22.00	22.55	7311200
2000-01-04	22.38	22.88	21.39	21.41	5066400
2000-01-05	21.41	22.06	20.80	21.72	6456000
2000-01-06	21.72	21.91	20.81	21.13	5202000
2000-01-07	21.00	22.13	20.66	21.72	3781200
2000-01-10	22.50	23.69	22.31	23.61	5140000
2000-01-11	23.38	23.50	22.56	22.64	3852400
2000-01-12	22.58	23.88	22.25	23.38	5684800
2000-01-13	23.94	23.94	23.19	23.45	3370000
2000-01-14	23.94	25.48	23.91	25.34	9377600
2000-01-18	25.13	25.44	24.52	24.63	3937600
2000-01-19	24.88	25.56	24.75	25.36	3671200
2000-01-20	25.81	26.00	24.75	24.86	3982000
2000-01-21	24.97	24.98	24.16	24.16	3577200
2000-01-24	25.13	25.38	24.41	24.64	5720400
2000-01-25	24.64	26.31	24.50	26.25	4816400
2000-01-26	26.00	26.06	24.66	25.42	5365600
2000-01-27	25.48	25.77	23.50	24.02	5365600
2000-01-28	23.75	24.53	23.25	23.88	5671600
2000-01-31	23.50	23.91	21.50	23.38	7404000
2000-02-01	23.25	24.67	22.53	24.50	5652400
2000-02-02	24.47	24.61	23.77	24.06	5074400
2000-02-03	24.50	26.91	24.38	26.44	8290400
2000-02-04	26.50	28.13	25.94	27.88	7432400
2000-02-07	27.81	29.94	27.30	29.75	5312800
2000-02-08	29.97	30.09	28.50	28.69	5579600
2000-02-09	28.67	29.25	28.06	28.92	5559200
2000-02-10	28.69	29.69	28.50	29.03	5740000
2000-02-11	29.50	29.95	28.13	28.66	4076000
2000-02-14	29.25	29.69	28.69	29.25	4666400
2000-02-15	29.25	29.97	28.00	29.97	6558400
2000-02-16	30.94	32.00	30.56	31.88	8562800
2000-02-17	32.22	35.91	31.13	35.25	9127600
2000-02-18	35.25	35.50	33.72	33.94	7251600
2000-02-22	34.00	36.47	33.97	35.92	8838400
2000-02-23	35.92	37.63	35.84	36.91	8022800
2000-02-24	37.75	41.83	37.63	40.33	10812000
2000-02-25	39.13	40.56	38.78	39.22	6843200
2000-02-28	38.63	38.78	34.63	37.36	8630000
2000-02-29	39.25	40.13	37.92	39.31	7840000
2000-03-01	39.75	41.25	39.31	40.38	7360400
2000-03-02	40.47	40.58	38.30	39.02	6700800
2000-03-03	39.50	41.94	39.02	41.75	6539600
2000-03-06	42.75	46.38	42.50	45.66	8028000
2000-03-07	45.88	45.88	39.50	41.25	7762400
2000-03-08	41.25	41.94	39.25	41.41	5973600
2000-03-09	41.41	45.06	40.63	44.25	6415600
2000-03-10	44.27	44.56	42.13	43.23	4910000
2000-03-13	42.25	42.84	41.13	41.25	5063200
2000-03-14	41.88	42.00	36.25	36.41	9098400
2000-03-15	36.47	36.50	33.50	33.50	10366400
2000-03-16	35.50	39.50	33.97	39.50	8021600
2000-03-17	37.50	39.06	36.59	38.94	4347800
2000-03-20	42.25	42.75	39.13	40.13	5804000
2000-03-21	40.00	42.50	38.09	42.50	4556800
2000-03-22	43.75	47.00	43.69	46.00	5833000
2000-03-23	46.00	46.25	42.81	45.25	5144000
2000-03-24	45.25	47.34	43.44	43.88	3927000
2000-03-27	44.00	45.13	43.50	44.00	4090600
2000-03-28	43.69	43.69	40.75	40.75	3951400
2000-03-29	41.63	43.16	40.25	43.13	8309400
2000-03-30	42.56	43.00	34.50	39.00	7079000
2000-03-31	39.56	40.94	36.59	40.25	6091800
2000-04-03	40.28	40.88	36.00	37.09	4996800
2000-04-04	37.00	37.75	31.56	35.50	8441600
2000-04-05	35.44	37.75	34.75	36.49	6774600
2000-04-06	38.44	39.63	37.91	39.41	4847600
2000-04-07	39.31	40.63	39.22	39.50	4436200
2000-04-10	40.00	41.06	35.50	35.50	4581800
2000-04-11	35.50	35.53	33.50	34.13	6362000
2000-04-12	33.19	33.81	30.47	31.13	9791800
2000-04-13	32.25	33.50	31.00	31.06	7382400
2000-04-14	29.75	31.06	27.03	29.31	10113000
2000-04-17	29.50	32.56	29.00	32.56	7913000
2000-04-18	31.88	34.78	31.00	32.78	5254000
2000-04-19	33.25	33.44	30.06	31.53	5372400
2000-04-20	31.31	32.50	30.63	32.38	3181600
2000-04-24	31.75	32.00	30.09	30.75	3084600
2000-04-25	31.13	33.25	31.00	33.19	5560000
2000-04-26	32.50	34.38	32.50	32.78	4295800
2000-04-27	31.88	35.97	31.31	35.78	4000400
2000-04-28	36.50	38.77	36.06	38.41	4709200
2000-05-01	38.88	39.88	38.59	38.84	5884000
2000-05-02	38.88	39.63	35.66	35.66	2953200
2000-05-03	36.75	36.97	32.25	34.13	5039400
2000-05-04	35.00	35.00	33.22	34.00	4504800
2000-05-05	34.00	35.31	33.63	34.47	3423200
2000-05-08	34.00	34.38	32.38	32.47	2329800
2000-05-09	32.56	33.09	29.50	30.34	4057600
2000-05-10	30.25	30.75	27.00	28.00	7900800
2000-05-11	29.00	30.16	28.09	29.94	6151400
2000-05-12	30.13	32.50	30.03	30.88	6588800
2000-05-15	30.50	30.88	29.00	30.84	4470800
2000-05-16	33.00	34.44	32.63	33.88	7242200
2000-05-17	34.94	37.69	34.28	36.75	9831400
2000-05-18	37.50	37.66	36.31	36.59	5992400
2000-05-19	36.56	36.56	34.03	35.03	4891800
2000-05-22	35.25	35.63	32.59	35.00	4771600
2000-05-23	35.50	35.50	33.25	33.88	3711800
2000-05-24	33.91	34.50	30.50	33.22	5779200
2000-05-25	34.06	35.66	33.75	34.56	4878800
2000-05-26	34.81	35.09	31.94	33.97	2771800
2000-05-30	34.88	37.50	34.72	37.50	4142800
2000-05-31	38.00	39.63	37.56	38.50	5691400
2000-06-01	39.50	42.31	39.00	41.50	4707800
2000-06-02	46.13	46.59	43.41	44.50	9133400
2000-06-05	43.81	44.28	42.25	43.63	4467800
2000-06-06	43.75	44.25	42.34	42.44	2979800
2000-06-07	42.94	44.97	42.28	44.31	4368600
2000-06-08	45.00	48.13	44.97	47.33	8119000
2000-06-09	47.56	47.59	46.41	47.36	4820000
2000-06-12	47.75	47.81	45.88	46.25	3847200
2000-06-13	46.13	47.25	44.53	47.25	3457000
2000-06-14	47.25	47.69	44.22	44.38	4327600
2000-06-15	44.63	44.94	42.97	43.75	4155200
2000-06-16	44.69	45.66	43.88	44.56	3569600
2000-06-19	45.50	49.91	45.03	49.00	5529800
2000-06-20	49.38	49.50	47.47	48.00	4617600
2000-06-21	47.88	49.44	46.94	48.50	4791000
2000-06-22	48.75	50.00	46.69	47.06	6282400
2000-06-23	48.03	48.03	45.06	45.31	3328000
2000-06-26	45.25	47.50	44.63	45.16	5236800
2000-06-27	46.06	46.13	41.53	42.88	6500400
2000-06-28	42.56	42.81	40.69	41.73	5707000
2000-06-29	38.00	40.63	35.69	39.34	13442200
2000-06-30	39.34	40.06	37.72	38.00	9227800
2000-07-03	38.50	40.09	38.31	40.03	3471400
2000-07-05	37.63	37.66	34.81	35.22	9507000
2000-07-06	35.09	36.50	33.75	36.50	12308000
2000-07-07	36.00	38.28	35.44	38.00	6408200
2000-07-10	37.94	39.72	37.09	37.69	5145000
2000-07-11	37.53	39.56	36.56	37.41	5305600
2000-07-12	38.00	39.84	37.75	39.50	6449200
2000-07-13	41.88	42.50	40.75	41.38	6938000
2000-07-14	42.63	43.50	41.50	43.19	4523800
2000-07-17	43.06	44.25	42.72	44.16	3439400
2000-07-18	43.25	43.44	40.78	41.50	4519600
2000-07-19	41.53	41.69	39.19	40.00	3561200
2000-07-20	39.53	40.31	36.47	37.22	7549400
2000-07-21	36.50	37.47	34.78	37.00	6535000
2000-07-24	37.13	37.53	33.31	35.63	6975000
2000-07-25	36.19	37.72	35.91	37.44	5222000
2000-07-26	36.88	36.88	34.50	35.25	8912600
2000-07-27	32.63	32.63	29.25	31.75	13304200
2000-07-28	31.91	33.94	31.56	32.00	7700400
2000-07-31	32.53	33.75	31.22	33.31	5467800
2000-08-01	32.88	33.25	32.19	32.66	4514800
2000-08-02	32.53	33.25	30.75	31.88	4266800
2000-08-03	28.25	30.59	28.03	29.50	11580400
2000-08-04	30.41	30.63	28.53	29.06	6828200
2000-08-07	29.53	30.22	28.50	29.78	8112600
2000-08-08	29.88	32.22	29.88	31.50	5343200
2000-08-09	32.63	34.13	32.63	34.00	6420800
2000-08-10	33.66	34.75	33.06	34.75	7390400
2000-08-11	34.75	37.00	32.69	37.00	6789600
2000-08-14	36.56	38.44	35.94	38.16	5690600
2000-08-15	39.41	41.75	38.00	41.44	6127800
2000-08-16	42.25	47.31	42.00	47.03	22957200
2000-08-17	46.00	47.09	45.88	46.25	8992400
2000-08-18	48.00	48.88	46.91	47.13	6520800
2000-08-21	47.88	48.19	46.63	47.50	6816200
2000-08-22	47.38	48.25	47.06	47.66	4050200
2000-08-23	47.81	49.53	47.06	49.25	5349800
2000-08-24	48.97	49.00	47.75	48.19	4444200
2000-08-25	47.75	47.88	46.13	46.63	3710000
2000-08-28	47.13	47.66	45.81	47.00	3584800
2000-08-29	47.31	48.28	46.72	48.19	3768600
2000-08-30	48.00	48.19	47.28	48.19	3248800
2000-08-31	47.81	51.44	47.81	50.00	6873400
2000-09-01	50.31	51.50	49.81	50.69	3714400
2000-09-05	50.00	50.03	47.47	48.13	4470600
2000-09-06	46.88	47.50	45.25	45.38	6017200
2000-09-07	45.44	48.69	45.31	48.25	5803000
2000-09-08	47.69	47.69	44.13	44.41	6473000
2000-09-11	43.41	46.13	42.75	44.50	6455200
2000-09-12	44.94	45.72	43.31	43.75	4672600
2000-09-13	43.38	44.84	42.81	44.63	4783400
2000-09-14	45.38	47.03	44.81	46.63	4362800
2000-09-15	46.25	46.44	44.88	46.03	4642800
2000-09-18	45.63	45.75	41.50	41.50	7648000
2000-09-19	42.25	45.25	41.50	44.50	7957000
2000-09-20	45.00	46.00	42.69	45.09	7200000
2000-09-21	45.13	45.63	39.50	41.50	4783200
2000-09-22	42.63	44.69	41.25	44.19	8195800
2000-09-25	45.50	46.97	41.00	41.09	6427600
2000-09-26	40.50	43.03	40.50	42.63	20506000
2000-09-27	42.63	44.75	42.50	43.41	7699800
2000-09-28	43.41	43.75	42.31	43.63	5347600
2000-09-29	42.50	43.38	41.00	41.38	6149000
2000-10-02	41.75	43.34	41.75	42.00	6095400
2000-10-03	42.75	44.50	42.56	42.66	6831200
2000-10-04	42.66	45.97	42.25	45.78	6789600
2000-10-05	45.78	46.53	44.75	46.03	8745200
2000-10-06	45.94	46.66	41.69	42.00	6580000
2000-10-09	42.00	43.00	37.56	39.00	11749000
2000-10-10	36.63	37.28	33.31	34.69	19487200
2000-10-11	33.00	36.19	33.00	33.88	15662200
2000-10-12	34.88	35.88	31.75	31.91	7743200
2000-10-13	31.69	37.72	31.69	37.28	9392200
2000-10-16	37.34	38.06	33.19	33.41	8783600
2000-10-17	33.44	33.94	32.16	33.63	9566400
2000-10-18	32.38	34.72	30.75	32.69	10271200
2000-10-19	35.00	38.19	34.22	38.16	9670200
2000-10-20	38.03	41.13	37.06	40.03	7965200
2000-10-23	39.91	41.78	38.50	39.50	6228800
2000-10-24	38.50	38.50	35.19	36.31	11908800
2000-10-25	34.25	35.00	31.56	32.06	15442400
2000-10-26	31.88	32.00	29.38	30.59	11924000
2000-10-27	31.25	32.38	29.81	30.00	8938200
2000-10-30	30.00	31.00	29.69	30.03	6892800
2000-10-31	31.25	34.00	30.75	32.50	10344800
2000-11-01	31.50	31.50	29.25	29.75	11400200
2000-11-02	30.50	31.38	29.75	30.00	8432200
2000-11-03	30.50	31.50	30.13	31.16	6356000
2000-11-06	32.31	32.31	30.66	31.00	5059600
2000-11-07	29.75	30.00	26.75	26.97	12769600
2000-11-08	27.00	27.44	23.28	23.47	15647200
2000-11-09	22.78	24.00	21.31	22.94	17388800
2000-11-10	22.25	22.78	21.59	22.25	9259400
2000-11-13	22.13	25.19	21.94	24.09	13885800
2000-11-14	25.44	30.50	24.97	27.75	13718600
2000-11-15	31.88	33.72	30.75	31.63	23238800
2000-11-16	32.75	32.75	30.16	30.38	9209200
2000-11-17	30.44	30.56	28.06	29.88	10997600
2000-11-20	29.50	31.00	28.56	30.75	9526800
2000-11-21	30.31	30.88	28.44	29.63	7015000
2000-11-22	30.59	31.13	28.94	29.25	6505200
2000-11-24	29.88	31.19	29.47	31.19	2000600
2000-11-27	31.63	31.69	27.47	27.81	8397800
2000-11-28	27.81	28.22	26.38	26.84	9264800
2000-11-29	27.41	28.31	25.88	25.94	10382800
2000-11-30	23.06	25.13	22.38	24.81	15317200
2000-12-01	25.00	27.19	24.88	26.19	6839800
2000-12-04	25.63	25.88	23.44	24.47	10086600
2000-12-05	24.50	28.25	24.50	28.06	13527400
2000-12-06	27.94	30.00	27.31	29.41	11261000
2000-12-07	28.50	28.50	26.00	27.63	9181600
2000-12-08	28.25	29.94	28.25	29.75	9775000
2000-12-11	29.75	30.88	29.28	30.44	8605000
2000-12-12	30.00	30.56	29.47	29.94	5415400
2000-12-13	30.00	30.25	27.13	27.28	6583000
2000-12-14	28.25	28.34	26.88	27.56	6245600
2000-12-15	26.59	27.13	25.22	27.13	6968600
2000-12-18	28.00	28.50	26.28	26.53	7410000
2000-12-19	26.66	29.69	26.63	27.59	9553000
2000-12-20	25.50	26.44	25.25	25.41	9943600
2000-12-21	25.03	25.22	22.94	23.72	10815200
2000-12-22	24.34	24.97	23.69	24.63	9572600
2000-12-26	25.50	25.97	24.97	25.81	3611000
2000-12-27	26.00	28.38	25.69	27.78	4728400
2000-12-28	27.78	28.00	26.25	27.00	5426000
2000-12-29	26.88	27.00	25.53	25.59	5745200
2001-01-02	24.00	24.25	22.88	23.50	7040200
2001-01-03	23.50	27.28	21.56	27.25	16458000
2001-01-04	26.81	26.81	25.31	26.06	11743000
2001-01-05	26.06	26.06	23.47	23.81	7242400
2001-01-08	23.69	23.69	21.91	23.00	7298400
2001-01-09	22.97	23.25	22.06	22.94	7034400
2001-01-10	22.38	24.81	22.31	24.59	8653200
2001-01-11	23.63	26.44	23.59	25.97	9765400
2001-01-12	25.97	26.50	25.25	26.25	7857800
2001-01-16	25.88	26.28	25.53	26.28	7891400
2001-01-17	29.00	29.44	28.22	28.81	10690000
2001-01-18	26.94	30.00	25.50	29.25	29655600
2001-01-19	29.16	29.19	27.78	28.66	10201200
2001-01-22	28.66	28.91	27.69	28.00	6293200
2001-01-23	28.00	28.75	27.38	28.16	6040400
2001-01-24	28.16	28.97	27.66	28.28	5474200
2001-01-25	27.88	28.25	27.19	27.34	4511000
2001-01-26	26.75	27.63	26.31	27.38	5981600
2001-01-29	27.38	28.38	26.70	28.34	4030800
2001-01-30	28.15	30.38	27.88	30.21	6236400
2001-01-31	30.10	32.00	29.95	31.30	7973400
2001-02-01	30.80	31.25	29.50	29.60	6262200
2001-02-02	30.13	30.47	27.52	27.60	6828800
2001-02-05	27.15	27.43	26.18	26.93	5240200
2001-02-06	26.50	27.51	26.05	26.22	4609000
2001-02-07	26.25	26.25	24.25	24.70	8543800
2001-02-08	25.00	25.85	24.55	25.24	5720000
2001-02-09	25.24	25.60	23.70	24.25	4832600
2001-02-12	23.28	24.89	23.28	24.05	5879000
2001-02-13	23.30	24.50	23.30	23.76	5238400
2001-02-14	23.38	25.95	23.00	25.48	7070400
2001-02-15	25.98	26.75	25.40	25.76	7321200
2001-02-16	25.25	25.30	24.15	24.75	8740600
2001-02-20	24.25	24.50	22.48	22.48	11488600
2001-02-21	22.00	23.56	22.00	22.75	10522800
2001-02-22	22.50	24.00	22.28	22.76	8777200
2001-02-23	22.63	22.95	21.40	22.08	9087600
2001-02-26	22.25	22.58	21.00	21.61	7018200
2001-02-27	21.30	21.40	19.90	20.13	8934800
2001-02-28	20.00	20.00	18.50	18.65	10340600
2001-03-01	18.60	20.79	18.36	20.60	12202800
2001-03-02	19.83	22.10	19.83	21.40	10459600
2001-03-05	21.25	21.95	21.15	21.28	5416600
2001-03-06	22.25	23.38	22.00	22.25	7836200
2001-03-07	22.26	22.26	20.90	21.25	9521200
2001-03-08	21.13	21.25	20.63	20.73	5874800
2001-03-09	20.13	20.40	19.53	19.84	4795800
2001-03-12	19.50	20.10	18.93	18.95	9890000
2001-03-13	19.13	20.15	18.90	20.07	6819400
2001-03-14	19.50	20.46	19.05	19.81	6925800
2001-03-15	20.80	20.93	20.20	20.28	7804200
2001-03-16	19.63	20.50	19.63	19.81	8956800
2001-03-19	20.10	20.24	19.35	20.08	7102200
2001-03-20	19.95	20.60	19.13	19.23	8693000
2001-03-21	19.25	19.93	18.50	18.65	8819800
2001-03-22	18.01	20.95	18.01	20.27	10175400
2001-03-23	21.51	22.33	20.40	21.81	10185200
2001-03-26	21.81	21.81	20.00	20.50	6282400
2001-03-27	20.25	21.40	19.75	20.14	7941600
2001-03-28	19.75	20.15	18.63	18.70	7204200
2001-03-29	18.65	19.65	17.88	18.30	7666600
2001-03-30	18.73	18.87	17.60	18.12	8165400
2001-04-02	18.08	18.30	16.10	16.39	9475400
2001-04-03	16.35	16.75	15.43	15.50	9380600
2001-04-04	15.75	16.73	15.30	15.50	11345200
2001-04-05	16.50	17.89	16.25	17.61	8080200
2001-04-06	17.00	17.54	16.13	16.50	7809600
2001-04-09	16.50	16.75	15.25	15.95	6676600
2001-04-10	16.30	18.00	16.13	17.40	7621200
2001-04-11	19.88	21.00	19.21	19.50	10796400
2001-04-12	19.05	21.50	18.38	21.19	10039800
2001-04-16	20.50	20.95	19.30	19.69	8053200
2001-04-17	19.50	20.70	19.09	19.67	7207800
2001-04-18	20.62	24.25	20.62	22.65	11918800
2001-04-19	22.75	24.75	22.48	24.33	9401200
2001-04-20	24.30	24.73	23.41	23.76	5750600
2001-04-23	23.40	23.40	22.03	22.55	4017600
2001-04-24	22.45	23.35	21.44	21.78	5099000
2001-04-25	21.78	22.88	21.43	22.45	5294600
2001-04-26	22.58	23.00	21.33	21.33	4248400
2001-04-27	22.00	22.45	21.80	22.38	4117200
2001-04-30	23.25	24.26	22.70	23.66	8126200
2001-05-01	23.20	23.58	22.40	23.55	5917200
2001-05-02	24.50	25.25	24.18	25.20	7822800
2001-05-03	24.70	24.75	23.75	23.88	5743200
2001-05-04	23.13	24.87	22.85	24.33	5590400
2001-05-07	24.55	25.00	23.55	23.70	5511000
2001-05-08	24.44	24.44	23.72	23.98	4898000
2001-05-09	23.25	23.58	22.78	23.18	4590200
2001-05-10	23.80	24.28	22.88	22.88	3941800
2001-05-11	23.05	23.14	22.20	22.60	3799000
2001-05-14	22.58	22.58	21.95	22.50	3545800
2001-05-15	22.50	23.46	22.31	22.71	4072800
2001-05-16	22.71	23.80	22.40	23.59	4388600
2001-05-17	23.63	24.49	23.30	24.20	4227200
2001-05-18	23.90	24.78	23.55	24.63	4731200
2001-05-21	24.63	26.58	24.52	26.58	6472200
2001-05-22	26.55	26.65	25.55	26.03	5237800
2001-05-23	25.55	25.63	24.80	24.93	4625400
2001-05-24	24.93	24.93	23.72	24.25	4997400
2001-05-25	24.38	24.65	23.98	24.30	3459600
2001-05-29	23.88	23.96	23.23	23.45	4160000
2001-05-30	23.25	23.25	21.43	21.75	6821400
2001-05-31	21.80	22.60	21.80	22.28	6703800
2001-06-01	22.55	23.17	22.15	22.95	5234800
2001-06-04	22.95	23.13	22.25	22.53	3043600
2001-06-05	22.58	24.53	22.56	24.30	4527400
2001-06-06	24.30	24.63	23.57	24.33	4656400
2001-06-07	24.03	25.76	23.93	25.65	9663400
2001-06-08	25.64	25.64	24.10	24.66	3496600
2001-06-11	24.63	24.63	23.39	23.72	2844800
2001-06-12	23.20	23.45	21.63	23.03	7506800
2001-06-13	23.03	23.45	22.05	22.05	5210200
2001-06-14	21.95	21.95	19.99	20.30	7602000
2001-06-15	19.75	20.75	19.50	20.32	7867800
2001-06-18	20.75	21.25	20.30	20.55	7171200
2001-06-19	21.38	21.70	20.52	20.59	8495400
2001-06-20	20.45	20.90	19.50	20.43	8661200
2001-06-21	20.25	20.65	19.80	20.13	6635600
2001-06-22	20.03	20.48	19.52	19.75	6386000
2001-06-25	20.13	20.33	19.73	20.00	4944000
2001-06-26	19.50	20.98	19.50	20.82	5736600
2001-06-27	20.82	21.13	20.19	20.69	5375000
2001-06-28	20.80	22.18	20.80	21.83	5558000
2001-06-29	21.83	23.00	21.55	21.63	6715800
2001-07-02	22.05	23.16	21.64	22.63	4478600
2001-07-03	22.63	23.03	22.43	22.58	2129600
2001-07-05	21.20	22.48	21.20	21.88	3311800
2001-07-06	21.60	21.61	20.38	20.47	3805200
2001-07-09	20.47	20.95	20.31	20.36	6782000
2001-07-10	20.75	20.82	19.21	19.39	6163200
2001-07-11	19.39	20.21	19.30	19.60	6949000
2001-07-12	20.45	23.00	20.30	22.12	8693400
2001-07-13	22.12	22.36	21.30	21.52	6117200
2001-07-16	21.65	21.70	19.90	20.25	7172800
2001-07-17	20.25	21.13	19.53	21.07	7313200
2001-07-18	20.75	21.30	19.45	19.53	6649800
2001-07-19	20.25	21.75	20.21	21.03	8869000
2001-07-20	20.53	21.63	20.13	21.63	5535600
2001-07-23	21.63	21.79	20.45	20.56	4311600
2001-07-24	20.54	21.35	20.39	21.05	8244000
2001-07-25	21.00	21.80	20.13	21.69	8119800
2001-07-26	21.45	24.16	21.38	24.14	10092400
2001-07-27	24.14	24.25	23.18	23.50	7341200
2001-07-30	23.63	23.75	22.93	23.38	5356400
2001-07-31	23.13	23.90	23.00	23.00	8179400
2001-08-01	24.50	25.42	24.23	25.00	9789400
2001-08-02	25.00	25.53	24.58	24.95	6896200
2001-08-03	24.95	24.95	24.21	24.50	4923200
2001-08-06	24.18	24.73	23.90	24.55	4755400
2001-08-07	24.38	24.45	23.61	23.98	4444800
2001-08-08	23.98	24.90	23.00	23.00	6213800
2001-08-09	23.15	23.55	22.70	23.04	5416600
2001-08-10	23.05	23.99	22.51	23.73	6916200
2001-08-13	24.50	24.62	24.20	24.50	6545800
2001-08-14	24.75	24.97	24.48	24.51	4797000
2001-08-15	24.53	24.72	23.50	23.56	4702400
2001-08-16	23.45	24.15	22.92	24.11	6676600
2001-08-17	23.50	23.85	23.12	23.83	6871400
2001-08-20	23.83	24.45	23.60	24.09	4829800
2001-08-21	24.16	24.23	22.60	22.63	6063400
2001-08-22	23.00	23.86	22.38	23.82	9378400
2001-08-23	23.82	24.52	23.60	24.21	6531000
2001-08-24	24.21	25.08	24.21	25.08	7063200
2001-08-27	24.98	26.33	24.78	26.25	7896200
2001-08-28	26.20	26.37	25.63	25.64	6840400
2001-08-29	25.58	25.99	24.24	24.38	5937400
2001-08-30	24.40	24.63	23.24	23.55	7106000
2001-08-31	23.28	24.20	23.18	23.94	4353600
2001-09-04	24.00	24.44	22.59	22.65	7316400
2001-09-05	22.53	22.95	21.25	22.19	9481200
2001-09-06	22.07	22.32	20.93	21.24	8570400
2001-09-07	21.00	22.25	20.84	21.20	8590200
2001-09-10	21.08	21.67	20.75	20.96	7136800
2001-09-17	19.55	19.93	18.58	19.50	7093000
2001-09-18	19.50	19.75	17.39	17.39	6626800
2001-09-19	17.40	17.60	15.44	16.96	9727000
2001-09-20	16.45	17.50	16.04	16.10	9110400
2001-09-21	15.13	16.03	14.95	15.63	9188400
2001-09-24	15.63	17.70	15.63	16.65	9075000
2001-09-25	16.65	17.88	16.45	17.63	10010800
2001-09-26	17.63	17.63	16.33	16.43	6914000
2001-09-27	16.25	16.50	14.50	16.03	11469200
2001-09-28	16.07	16.83	15.96	16.35	8725800
2001-10-01	16.40	16.75	15.40	15.90	5533200
2001-10-02	15.90	16.40	15.80	16.07	6414800
2001-10-03	16.08	18.95	15.93	18.48	11569200
2001-10-04	18.48	19.55	18.00	19.28	9538600
2001-10-05	19.00	19.47	17.83	19.12	7308600
2001-10-08	19.00	19.92	18.51	19.79	7214000
2001-10-09	19.54	19.55	18.28	18.29	6959000
2001-10-10	18.16	19.72	18.15	19.72	8996400
2001-10-11	19.95	22.10	19.95	21.99	11494000
2001-10-12	21.30	21.69	20.30	21.56	8650000
2001-10-15	20.93	20.93	19.83	20.00	9190600
2001-10-16	20.37	21.15	20.00	21.04	8196200
2001-10-17	22.00	22.05	19.85	19.88	9527600
2001-10-18	19.50	19.89	17.72	17.90	14711000
2001-10-19	17.98	18.31	17.16	18.09	11226400
2001-10-22	18.10	19.42	17.55	19.37	7032200
2001-10-23	19.13	19.83	18.55	18.91	7594000
2001-10-24	18.91	19.80	18.85	19.36	5787200
2001-10-25	18.95	20.85	18.53	20.81	7634200
2001-10-26	20.50	21.30	20.39	21.25	8130000
2001-10-29	20.88	20.88	19.00	19.40	7126600
2001-10-30	18.88	19.00	17.60	17.85	11025400
2001-10-31	18.50	19.79	18.50	19.00	10638200
2001-11-01	19.00	20.10	18.79	20.00	8333400
2001-11-02	20.00	20.80	19.65	20.13	7853400
2001-11-05	20.68	21.00	20.43	21.00	7500200
2001-11-06	20.95	22.48	20.75	22.28	9403000
2001-11-07	21.95	23.13	21.75	22.63	10388000
2001-11-08	23.00	23.00	21.30	21.50	12713800
2001-11-09	21.50	22.25	21.29	22.13	7510800
2001-11-12	22.30	23.00	21.58	22.66	7544000
2001-11-13	23.44	23.78	23.05	23.71	6672000
2001-11-14	23.71	24.00	22.88	23.35	7272800
2001-11-15	23.28	23.38	22.65	22.83	6461200
2001-11-16	23.11	23.44	22.70	23.15	4458800
2001-11-19	23.40	23.40	21.88	21.90	8961000
2001-11-20	22.15	22.15	20.22	21.00	8972800
2001-11-21	21.00	21.00	19.95	20.80	8310400
2001-11-23	20.85	21.25	20.31	21.10	1909000
2001-11-26	21.10	22.37	21.10	22.15	7299400
2001-11-27	22.00	22.12	21.06	21.41	9566200
2001-11-28	21.41	21.41	20.31	20.40	6842400
2001-11-29	20.85	21.38	20.21	21.18	6556200
2001-11-30	21.18	21.45	20.50	21.25	6680200
2001-12-03	21.15	21.38	20.71	20.98	5065000
2001-12-04	21.25	22.34	21.05	22.33	8785600
2001-12-05	22.50	23.93	22.49	23.64	8037200
2001-12-06	23.70	24.20	23.27	23.87	7518600
2001-12-07	23.80	24.10	22.60	23.17	5262400
2001-12-10	22.75	23.44	22.36	22.48	4993800
2001-12-11	22.75	23.30	22.22	22.34	5460400
2001-12-12	22.63	22.99	22.13	22.96	5350000
2001-12-13	22.43	22.43	21.55	22.00	12210400
2001-12-14	21.89	22.88	21.83	22.67	6497000
2001-12-17	22.73	23.23	22.70	22.99	4980200
2001-12-18	23.03	23.83	23.03	23.60	6726200
2001-12-19	23.00	23.05	22.38	22.57	7499400
2001-12-20	22.59	22.63	21.22	21.49	9624800
2001-12-21	21.80	22.41	21.76	22.33	5674400
2001-12-24	22.01	22.23	21.45	21.55	2339800
2001-12-26	21.65	22.50	21.65	21.80	3517200
2001-12-27	22.00	22.44	21.90	22.11	3037400
2001-12-28	22.42	22.68	22.28	22.57	3051800
2001-12-31	22.44	22.68	22.10	22.20	3451800
2002-01-02	22.38	22.90	21.90	22.68	6698000
2002-01-03	22.63	23.99	22.63	23.83	9614600
2002-01-04	24.00	24.25	23.40	23.98	10394400
2002-01-07	24.10	24.25	23.15	23.43	7895400
2002-01-08	23.25	23.92	23.05	23.30	5790000
2002-01-09	23.55	24.42	23.55	23.68	7968800
2002-01-10	23.38	23.63	23.05	23.30	5997200
2002-01-11	23.30	23.85	23.03	23.32	5175200
2002-01-14	23.32	23.55	21.86	22.06	11681600
2002-01-15	22.16	22.50	21.78	21.93	6575000
2002-01-16	21.68	22.23	21.08	21.35	11092800
2002-01-17	21.60	21.75	21.10	21.51	7850600
2002-01-18	21.06	21.95	20.70	21.50	7958600
2002-01-22	21.60	21.75	20.43	20.53	5418200
2002-01-23	20.53	21.47	20.43	21.00	6686000
2002-01-24	21.31	22.24	21.31	21.68	6425200
2002-01-25	21.38	21.83	21.08	21.64	4907200
2002-01-28	21.64	22.08	21.28	21.87	4321400
2002-01-29	22.25	22.40	20.50	20.83	8850400
2002-01-30	20.95	21.75	20.53	21.75	6934600
2002-01-31	21.93	22.08	21.22	21.90	5399600
2002-02-01	22.00	22.00	21.11	21.57	4169000
2002-02-04	21.70	21.85	21.10	21.14	7407400
2002-02-05	20.89	21.67	20.45	21.01	6938000
2002-02-06	21.21	21.21	20.28	20.51	7571800
2002-02-07	20.63	20.71	19.46	19.67	7692600
2002-02-08	20.13	20.13	19.00	19.44	13139800
2002-02-11	19.25	20.45	19.25	20.45	7951400
2002-02-12	20.25	20.65	19.75	20.13	5385400
2002-02-13	20.50	20.66	19.90	20.31	5308400
2002-02-14	20.50	20.80	19.84	19.98	6453600
2002-02-15	20.05	20.93	20.05	20.66	8704800
2002-02-19	20.32	20.45	19.71	19.82	6068800
2002-02-20	20.00	20.09	18.58	19.75	7443000
2002-02-21	19.76	19.76	18.45	18.50	6756800
2002-02-22	18.73	19.40	18.31	18.79	6868400
2002-02-25	19.01	20.17	19.01	20.02	4870200
2002-02-26	20.00	20.01	18.95	19.36	7606200
2002-02-27	19.69	20.18	18.85	19.10	5253200
2002-02-28	19.23	19.48	18.44	18.61	6462000
2002-03-01	18.93	20.88	18.93	20.80	7726000
2002-03-04	20.83	22.26	20.55	21.98	8598200
2002-03-05	21.98	22.88	21.81	22.80	7820600
2002-03-06	22.62	22.65	21.75	22.36	6465800
2002-03-07	22.75	23.20	22.20	22.51	6107600
2002-03-08	22.99	23.98	22.96	23.78	8397400
2002-03-11	23.67	23.81	22.95	23.48	6224600
2002-03-12	22.78	23.05	22.11	22.59	6646800
2002-03-13	22.20	22.21	21.41	21.76	6050400
2002-03-14	22.00	22.23	21.66	22.04	4840200
2002-03-15	22.29	22.65	22.09	22.65	5849200
2002-03-18	22.77	23.41	22.62	22.90	4791800
2002-03-19	23.03	23.10	22.62	23.03	3389800
2002-03-20	22.53	22.63	22.00	22.18	3341400
2002-03-21	22.18	22.71	21.88	22.63	3333000
2002-03-22	22.45	22.93	22.13	22.36	3456400
2002-03-25	22.36	22.63	21.40	21.41	4508800
2002-03-26	21.54	22.25	21.35	22.03	4514000
2002-03-27	22.08	22.21	21.63	22.01	3591200
2002-03-28	22.31	22.80	22.23	22.52	3315400
2002-04-01	22.20	23.19	21.93	22.98	3764600
2002-04-02	22.45	22.55	21.76	21.76	4150400
2002-04-03	21.89	22.25	21.08	21.16	4680400
2002-04-04	21.16	21.88	20.98	21.41	5516000
2002-04-05	21.75	21.90	21.21	21.37	4240000
2002-04-08	21.37	21.46	20.39	21.39	5645000
2002-04-09	21.39	21.89	20.30	20.65	6562200
2002-04-10	20.65	21.03	19.90	20.96	8615200
2002-04-11	20.85	20.94	20.09	20.20	6231800
2002-04-12	20.30	20.90	20.18	20.81	5421400
2002-04-15	20.93	21.24	20.18	21.00	5422800
2002-04-16	22.00	22.22	21.73	21.95	6672400
2002-04-17	22.00	22.75	21.86	22.26	5357000
2002-04-18	21.95	22.18	21.44	21.75	4815800
2002-04-19	21.76	21.92	20.70	20.75	6721800
2002-04-22	20.68	20.68	20.33	20.53	4173800
2002-04-23	20.73	20.79	19.80	19.85	5996800
2002-04-24	20.05	20.18	18.99	19.07	7403600
2002-04-25	19.07	19.25	18.55	18.78	9646600
2002-04-26	19.03	19.16	18.00	18.12	7419200
2002-04-29	18.18	18.70	17.63	17.88	5513800
2002-04-30	18.35	18.98	18.02	18.48	6240400
2002-05-01	18.41	18.76	17.50	18.40	9032000
2002-05-02	18.40	18.93	17.93	18.08	7792600
2002-05-03	18.01	18.10	17.13	17.22	8218000
2002-05-06	17.25	17.75	16.84	16.91	5626400
2002-05-07	17.16	17.53	16.50	17.10	7828800
2002-05-08	18.25	19.50	18.18	19.08	10197400
2002-05-09	19.03	19.24	18.39	18.43	6249400
2002-05-10	18.55	18.85	17.63	17.78	5549200
2002-05-13	17.90	19.09	17.90	19.08	6944800
2002-05-14	19.75	20.10	19.65	19.84	7442800
2002-05-15	19.76	20.25	19.14	19.58	7104000
2002-05-16	19.58	19.88	19.08	19.74	6306400
2002-05-17	20.00	20.25	19.83	20.20	9303000
2002-05-20	20.25	20.25	19.83	20.05	4946400
2002-05-21	20.00	20.25	19.47	19.78	6774800
2002-05-22	19.77	20.06	19.00	19.66	4503200
2002-05-23	19.66	19.66	18.72	19.40	6186800
2002-05-24	19.31	19.31	18.80	18.93	2929200
2002-05-28	19.00	19.20	18.26	18.58	4420800
2002-05-29	18.53	18.53	18.00	18.34	3709000
2002-05-30	18.05	18.45	17.70	18.23	5633600
2002-05-31	18.50	18.80	18.13	18.31	5473800
2002-06-03	18.33	18.33	17.45	17.52	4832600
2002-06-04	17.45	18.18	17.10	18.00	6147600
2002-06-05	18.15	18.25	17.35	17.94	4710800
2002-06-06	17.25	18.01	17.25	17.33	5995200
2002-06-07	16.64	17.40	16.30	17.15	5881800
2002-06-10	17.23	17.60	17.07	17.22	3977400
2002-06-11	17.50	17.72	16.62	16.68	5154400
2002-06-12	16.73	17.45	16.38	16.82	8680400
2002-06-13	16.90	17.45	16.40	16.81	4637400
2002-06-14	16.35	16.88	15.83	16.76	4427600
2002-06-17	16.93	17.68	16.84	17.50	4025400
2002-06-18	17.45	17.99	17.03	17.17	4127800
2002-06-19	16.80	17.13	16.09	16.23	5397600
2002-06-20	16.53	16.75	15.01	15.18	8016400
2002-06-21	14.88	15.39	14.55	14.68	6629800
2002-06-24	14.69	15.28	14.39	14.93	8206000
2002-06-25	15.20	15.30	14.02	14.10	5988200
2002-06-26	13.33	14.41	13.30	14.25	7872400
2002-06-27	14.51	15.33	14.50	15.01	7785800
2002-06-28	15.13	15.65	14.83	14.85	6331000
2002-07-01	14.95	15.12	13.95	14.00	6522400
2002-07-02	13.87	13.89	13.35	13.45	7831000
2002-07-03	13.42	14.33	13.34	14.28	6980000
2002-07-05	14.63	15.40	14.63	15.40	2870200
2002-07-08	15.15	15.50	14.27	14.35	6236200
2002-07-09	14.15	14.21	13.68	13.85	6081400
2002-07-10	14.18	14.21	13.14	13.15	7830000
2002-07-11	13.15	14.10	12.90	13.86	9003200
2002-07-12	13.95	14.35	13.52	14.17	5819200
2002-07-15	13.95	14.25	13.13	14.24	8180800
2002-07-16	14.24	15.00	13.88	14.40	8657600
2002-07-17	14.93	15.30	14.00	14.41	7242800
2002-07-18	14.50	14.73	13.75	13.75	5833200
2002-07-19	13.55	14.10	13.20	13.31	7461600
2002-07-22	13.46	13.68	12.59	12.80	8301800
2002-07-23	12.93	13.25	12.25	12.55	9331600
2002-07-24	12.00	12.82	11.75	12.74	9155800
2002-07-25	12.25	12.26	10.90	11.52	10279000
2002-07-26	11.62	11.80	10.50	11.05	9605400
2002-07-29	11.50	12.17	11.23	12.13	8498600
2002-07-30	12.00	12.67	11.75	12.58	6078800
2002-07-31	12.55	12.55	11.35	12.05	8128200
2002-08-01	11.65	11.98	10.97	11.09	5828000
2002-08-02	10.94	10.95	9.85	10.50	9971800
2002-08-05	10.43	10.58	9.79	10.00	6275400
2002-08-06	10.25	11.02	10.03	10.70	7741400
2002-08-07	11.18	11.43	10.43	10.81	8312000
2002-08-08	10.90	11.68	10.64	11.58	6793400
2002-08-09	11.50	11.66	11.00	11.46	4460600
2002-08-12	11.68	11.68	11.21	11.45	5182000
2002-08-13	11.26	11.97	10.98	11.01	6034200
2002-08-14	11.05	11.75	10.78	11.69	5846200
2002-08-15	11.70	12.50	11.69	12.00	10194400
2002-08-16	12.01	13.33	11.88	13.25	10638000
2002-08-19	13.25	14.00	12.99	13.85	6725400
2002-08-20	13.60	13.61	12.88	12.95	6565400
2002-08-21	13.08	13.75	13.08	13.65	5266400
2002-08-22	13.65	14.15	13.28	13.81	6787000
2002-08-23	13.50	13.65	12.87	12.98	4930200
2002-08-26	12.92	13.33	12.58	13.18	5280000
2002-08-27	13.25	13.30	12.76	12.92	7200000
2002-08-28	12.63	12.83	12.00	12.15	6760800
2002-08-29	11.75	12.38	11.69	12.28	7332000
2002-08-30	12.00	12.39	11.98	12.05	4923000
2002-09-03	11.75	11.83	11.33	11.42	6628600
2002-09-04	11.54	11.83	11.08	11.77	9447600
2002-09-05	11.58	11.68	11.16	11.33	6685800
2002-09-06	11.75	11.94	11.55	11.75	6538200
2002-09-09	11.63	12.13	11.32	11.89	5722000
2002-09-10	11.93	12.62	11.93	12.50	5343000
2002-09-11	12.95	13.15	12.53	12.85	5649800
2002-09-12	12.50	12.50	11.75	11.76	5742800
2002-09-13	11.76	11.82	11.32	11.50	7322800
2002-09-16	11.32	11.40	10.99	11.02	5337200
2002-09-17	11.40	11.50	10.64	10.84	6478400
2002-09-18	10.56	11.00	10.50	10.68	6698200
2002-09-19	10.50	10.63	10.03	10.12	7233800
2002-09-20	10.16	10.24	9.75	10.00	8507600
2002-09-23	9.89	10.03	9.58	9.81	7490600
2002-09-24	9.55	10.35	9.54	9.95	9307800
2002-09-25	10.15	10.93	10.03	10.69	8757600
2002-09-26	10.95	11.10	10.28	10.50	9009400
2002-09-27	10.47	10.93	10.26	10.38	4825200
2002-09-30	10.08	10.17	9.65	9.85	7457400
2002-10-01	9.87	10.68	9.78	10.58	6492200
2002-10-02	10.45	11.25	10.13	10.70	7771800
2002-10-03	10.75	10.75	10.21	10.40	7013200
2002-10-04	10.42	10.50	9.43	9.66	7624000
2002-10-07	9.73	9.98	9.29	9.34	6890200
2002-10-08	9.56	9.56	8.94	9.29	9978600
2002-10-09	9.03	9.48	9.03	9.15	9957400
2002-10-10	9.04	10.20	9.04	10.02	13779600
2002-10-11	10.50	11.13	10.38	10.73	12648200
2002-10-14	10.50	11.25	10.48	11.18	5898800
2002-10-15	12.00	12.50	11.94	12.48	8830400
2002-10-16	12.48	12.48	11.63	11.74	9207600
2002-10-17	12.48	13.08	12.43	12.73	7386000
2002-10-18	12.61	12.96	12.05	12.88	7399400
2002-10-21	12.82	13.69	12.41	13.64	7473200
2002-10-22	12.54	13.00	12.25	12.40	10540800
2002-10-23	12.40	13.27	12.28	13.21	9450000
2002-10-24	13.40	13.55	12.72	12.75	7981400
2002-10-25	12.76	13.54	12.76	13.48	8406800
2002-10-28	13.75	13.83	13.15	13.25	5844400
2002-10-29	13.13	13.29	12.23	12.81	6751400
2002-10-30	13.13	14.16	13.09	14.00	8382800
2002-10-31	14.00	14.20	13.34	13.40	9488200
2002-11-01	13.40	13.95	13.16	13.85	11842200
2002-11-04	14.34	15.88	14.28	15.36	15735400
2002-11-05	15.36	15.36	14.23	14.55	11292600
2002-11-06	14.55	14.63	13.81	14.50	10916200
2002-11-07	13.90	14.51	13.26	13.45	9241200
2002-11-08	13.46	13.74	13.01	13.46	6958600
2002-11-11	13.15	13.16	12.53	12.74	5297600
2002-11-12	12.75	13.99	12.75	13.60	9252800
2002-11-13	13.50	13.95	13.05	13.47	6644800
2002-11-14	13.48	14.83	13.48	14.73	8419200
2002-11-15	14.74	14.74	13.63	14.47	10268000
2002-11-18	14.48	14.88	14.19	14.20	7706800
2002-11-19	14.07	14.17	13.65	14.00	9162800
2002-11-20	14.01	15.25	14.01	14.91	13056600
2002-11-21	15.00	15.50	14.93	15.50	10995600
2002-11-22	15.50	15.50	14.75	14.85	8651600
2002-11-25	14.85	15.72	14.85	15.64	8440400
2002-11-26	15.64	15.64	14.56	14.61	6880800
2002-11-27	15.08	15.83	14.94	15.60	6698000
2002-11-29	15.95	15.96	15.32	15.35	2361800
2002-12-02	15.98	16.30	15.28	15.42	9656400
2002-12-03	15.15	15.34	14.75	14.79	4814000
2002-12-04	13.75	14.20	13.50	13.82	14325800
2002-12-05	13.83	13.99	13.48	13.51	8618600
2002-12-06	13.52	13.90	13.18	13.70	6319200
2002-12-09	13.70	13.70	12.84	12.87	5651800
2002-12-10	12.88	13.70	12.88	13.64	7527000
2002-12-11	13.65	14.03	13.17	13.64	6676200
2002-12-12	13.80	14.10	13.53	13.63	7675000
2002-12-13	13.63	13.63	13.08	13.16	5083000
2002-12-16	13.09	13.61	12.97	13.49	8287200
2002-12-17	13.49	13.80	13.33	13.46	5738600
2002-12-18	13.46	13.46	12.58	12.63	5605600
2002-12-19	12.63	12.82	12.22	12.48	7416200
2002-12-20	12.48	12.88	12.48	12.73	6229400
2002-12-23	12.56	13.14	12.55	12.92	4352400
2002-12-24	12.75	13.00	12.68	12.68	1578800
2002-12-26	12.80	13.15	12.42	12.50	3605000
2002-12-27	12.51	12.70	12.28	12.35	3059400
2002-12-30	12.50	12.61	11.85	11.90	5483600
2002-12-31	11.91	12.10	11.75	11.94	4931400
2003-01-02	12.13	12.95	11.98	12.95	5556200
2003-01-03	12.75	13.29	12.73	13.01	5301800
2003-01-06	13.25	13.98	13.21	13.81	6972400
2003-01-07	13.97	14.37	13.78	13.87	7328200
2003-01-08	13.87	13.87	13.27	13.51	6296200
2003-01-09	13.58	14.47	13.58	14.18	8385400
2003-01-10	13.96	14.64	13.89	14.47	6463600
2003-01-13	14.48	14.88	13.73	13.85	8625600
2003-01-14	13.97	14.25	13.75	14.01	7163200
2003-01-15	14.02	14.12	13.58	13.73	4699800
2003-01-16	13.74	13.85	13.15	13.30	5245600
2003-01-17	12.88	12.96	12.38	12.49	7050000
2003-01-21	12.59	12.70	12.30	12.30	4804400
2003-01-22	12.30	12.73	12.13	12.31	5982000
2003-01-23	12.75	13.20	12.35	12.82	8027600
2003-01-24	12.82	12.82	12.38	12.52	5521600
2003-01-27	12.52	12.62	12.21	12.31	4454800
2003-01-28	12.43	12.57	12.10	12.52	4571600
2003-01-29	12.40	12.73	12.13	12.38	5436200
2003-01-30	12.60	12.61	11.79	11.79	8137800
2003-01-31	11.56	12.08	11.29	11.97	11389000
2003-02-03	11.97	12.25	11.83	11.87	4103600
2003-02-04	11.88	11.99	11.66	11.87	4826200
2003-02-05	12.02	12.25	11.62	11.75	6562400
2003-02-06	11.75	11.87	11.46	11.52	5483400
2003-02-07	11.53	11.77	11.43	11.53	5889800
2003-02-10	11.63	11.89	11.41	11.73	4428000
2003-02-11	11.74	12.26	11.74	12.00	7365600
2003-02-12	12.00	12.27	11.80	12.00	5587400
2003-02-13	12.01	12.13	11.85	11.94	7251400
2003-02-14	12.43	13.45	12.43	13.45	14038200
2003-02-18	13.50	14.00	13.50	13.88	8261800
2003-02-19	13.96	14.05	13.45	13.65	8288200
2003-02-20	13.92	14.02	13.66	13.95	8230600
2003-02-21	14.00	14.26	13.68	14.13	7076400
2003-02-24	14.14	14.24	13.87	13.93	4990600
2003-02-25	13.94	14.02	13.51	13.99	6629800
2003-02-26	13.99	14.13	13.60	13.63	6295800
2003-02-27	13.83	14.17	13.65	14.17	6915600
2003-02-28	14.22	14.79	14.14	14.58	9601200
2003-03-03	14.66	14.79	13.85	13.95	7338800
2003-03-04	14.03	14.05	13.51	13.67	9004400
2003-03-05	13.67	14.05	13.65	13.92	6656800
2003-03-06	13.92	13.95	13.50	13.63	6487000
2003-03-07	13.63	13.63	13.15	13.50	7206400
2003-03-10	13.38	13.40	13.00	13.03	6317400
2003-03-11	13.20	13.25	12.95	13.07	4682800
2003-03-12	13.23	13.38	12.88	13.38	6269200
2003-03-13	13.45	14.60	13.45	14.56	9613000
2003-03-14	14.74	14.74	14.25	14.38	8074000
2003-03-17	14.25	15.41	14.16	15.18	11334000
2003-03-18	15.20	15.44	14.88	15.44	8896000
2003-03-19	15.44	15.44	14.89	15.34	10010600
2003-03-20	15.20	15.48	15.01	15.11	10366000
2003-03-21	15.55	15.55	15.12	15.32	7814400
2003-03-24	14.80	14.97	14.35	14.48	8396600
2003-03-25	14.50	15.09	14.47	14.93	8263600
2003-03-26	14.98	15.01	14.68	14.85	4431000
2003-03-27	14.53	14.83	14.25	14.70	4639600
2003-03-28	14.56	14.82	14.30	14.45	4695800
2003-03-31	14.15	14.15	13.74	13.75	5029200
2003-04-01	13.84	14.00	13.71	13.88	6385200
2003-04-02	13.85	14.91	13.85	14.79	7611000
2003-04-03	14.83	15.13	14.60	14.83	6604400
2003-04-04	14.83	14.88	14.42	14.59	6172400
2003-04-07	15.22	15.41	14.91	14.93	9443200
2003-04-08	14.34	14.75	13.63	13.69	13248600
2003-04-09	13.72	14.05	13.66	13.69	7812600
2003-04-10	13.69	13.96	13.57	13.79	4369800
2003-04-11	14.03	14.06	13.33	13.46	5205400
2003-04-14	13.48	14.00	13.38	13.97	3751200
2003-04-15	13.97	14.29	13.46	14.16	5490600
2003-04-16	14.55	15.25	14.55	15.13	12733600
2003-04-17	15.13	15.83	14.89	15.66	10554600
2003-04-21	15.66	15.97	15.54	15.75	6666600
2003-04-22	15.75	16.43	15.53	16.37	10246600
2003-04-23	16.37	16.69	16.26	16.65	7972800
2003-04-24	16.65	16.78	16.04	16.50	6343800
2003-04-25	16.50	16.50	15.58	15.66	10560600
2003-04-28	15.79	16.44	15.68	16.38	7443200
2003-04-29	16.52	17.00	16.46	16.91	9623200
2003-04-30	16.91	16.91	16.44	16.56	7238600
2003-05-01	16.56	16.72	16.14	16.58	5479000
2003-05-02	16.63	16.84	16.55	16.63	9377200
2003-05-05	16.97	17.38	16.66	16.88	8535800
2003-05-06	16.88	17.75	16.80	17.09	9961000
2003-05-07	17.01	17.12	16.65	16.79	5475200
2003-05-08	16.56	16.80	16.41	16.46	5063200
2003-05-09	16.73	17.18	16.65	17.13	8751200
2003-05-12	17.13	17.73	16.98	17.61	7487600
2003-05-13	16.92	17.56	16.92	17.30	6713800
2003-05-14	17.30	17.42	16.84	17.00	6843600
2003-05-15	17.75	17.99	17.45	17.62	12812800
2003-05-16	17.62	17.62	17.26	17.47	6264800
2003-05-19	17.47	17.47	16.60	16.64	6826400
2003-05-20	16.80	17.07	16.55	16.82	6669400
2003-05-21	16.71	17.15	16.40	17.13	8720200
2003-05-22	17.06	17.61	17.05	17.46	6018200
2003-05-23	17.34	17.60	16.84	17.45	3271200
2003-05-27	17.40	18.40	17.34	18.35	8613600
2003-05-28	18.35	18.64	17.05	18.53	8316400
2003-05-29	18.53	19.54	18.25	19.17	9959600
2003-05-30	19.17	19.43	19.08	19.28	8300200
2003-06-02	19.50	19.60	18.56	18.69	13333400
2003-06-03	18.69	18.93	18.45	18.93	7071200
2003-06-04	18.93	19.78	18.68	19.75	7557400
2003-06-05	19.75	19.75	18.97	19.41	8547200
2003-06-06	19.41	20.17	19.21	19.27	10367600
2003-06-09	18.85	19.27	18.20	18.35	7494200
2003-06-10	18.40	18.64	17.90	18.64	6557600
2003-06-11	18.25	18.45	17.59	18.22	10977200
2003-06-12	18.01	18.26	17.40	17.65	8989200
2003-06-13	17.75	17.80	17.00	17.22	9088800
2003-06-16	17.29	17.58	16.78	17.50	8810000
2003-06-17	17.01	17.51	16.90	16.95	10190000
2003-06-18	16.95	17.75	16.58	17.59	14597400
2003-06-19	17.16	18.00	17.16	17.59	9766000
2003-06-20	17.69	17.70	16.97	17.00	10181800
2003-06-23	17.00	17.00	16.35	16.53	8505600
2003-06-24	16.06	16.60	16.06	16.38	9114400
2003-06-25	16.38	17.02	16.38	16.52	10325800
2003-06-26	16.55	17.34	16.52	17.28	7259800
2003-06-27	17.27	17.48	16.98	17.03	8063000
2003-06-30	17.36	17.70	17.35	17.41	7936800
2003-07-01	17.41	17.67	16.69	17.63	9513600
2003-07-02	17.75	18.08	17.64	17.91	8414000
2003-07-03	17.83	18.19	17.73	18.00	3791000
2003-07-07	18.23	18.43	18.19	18.36	11317200
2003-07-08	18.25	18.70	17.95	18.65	7055200
2003-07-09	18.64	19.00	18.23	18.72	6553400
2003-07-10	18.30	18.47	17.97	18.13	5511200
2003-07-11	18.25	18.51	18.14	18.35	4747400
2003-07-14	18.73	19.33	18.69	19.08	7465200
2003-07-15	19.24	19.33	18.72	19.02	6069600
2003-07-16	19.13	19.20	18.35	18.96	5901400
2003-07-17	18.96	18.96	17.98	18.07	6731600
2003-07-18	18.20	18.20	17.48	17.85	6096200
2003-07-21	17.78	17.97	17.43	17.88	6096400
2003-07-22	18.04	18.82	17.99	18.74	9052800
2003-07-23	18.85	18.85	18.29	18.75	5213400
2003-07-24	18.92	19.24	18.50	18.57	5478600
2003-07-25	18.67	19.20	18.25	19.09	5043000
2003-07-28	19.09	19.60	18.77	19.38	4226600
2003-07-29	19.25	19.39	18.84	19.00	4120600
2003-07-30	19.00	19.00	18.50	18.65	3527600
2003-07-31	19.20	19.75	18.96	18.98	5922200
2003-08-01	19.10	19.79	18.91	19.76	6947800
2003-08-04	19.30	19.95	19.30	19.87	6902600
2003-08-05	19.87	19.87	19.08	19.10	6257200
2003-08-06	19.00	19.45	18.83	19.13	5642600
2003-08-07	19.03	19.23	18.56	18.64	6791000
2003-08-08	18.64	18.78	17.83	18.02	9190000
2003-08-11	18.00	18.50	17.96	18.39	6810400
2003-08-12	18.38	18.48	17.95	18.24	8567200
2003-08-13	18.45	18.84	18.40	18.53	7724600
2003-08-14	18.61	18.74	18.38	18.55	6710600
2003-08-15	18.33	18.48	17.60	18.18	6660800
2003-08-18	18.31	19.25	18.26	19.20	6826400
2003-08-19	19.20	19.79	18.95	19.40	6539600
2003-08-20	19.10	19.60	19.02	19.42	4282400
2003-08-21	19.47	20.31	19.47	20.25	9333600
2003-08-22	21.50	21.50	20.73	20.76	13758400
2003-08-25	20.76	20.85	20.16	20.35	4993000
2003-08-26	20.35	20.35	19.43	19.80	9202800
2003-08-27	19.81	20.50	19.81	20.49	7244800
2003-08-28	20.51	20.58	20.04	20.48	4690600
2003-08-29	20.48	20.60	20.33	20.50	3133600
2003-09-02	20.63	20.88	20.39	20.85	6256800
2003-09-03	20.53	20.86	20.37	20.49	7230800
2003-09-04	20.30	20.72	20.20	20.58	6497000
2003-09-05	20.27	21.18	20.25	20.89	8727400
2003-09-08	21.06	21.38	20.84	21.37	5419200
2003-09-09	21.37	21.37	20.71	20.94	5711600
2003-09-10	20.73	20.79	19.50	19.62	8674600
2003-09-11	19.90	20.43	19.26	19.91	10512800
2003-09-12	19.91	20.35	19.58	20.27	6408600
2003-09-15	20.28	20.53	19.75	19.94	4562600
2003-09-16	20.00	20.69	19.99	20.64	5211800
2003-09-17	20.55	20.81	20.24	20.34	4663000
2003-09-18	19.75	20.65	19.75	20.58	4626400
2003-09-19	20.58	20.85	20.00	20.61	4537200
2003-09-22	20.61	20.61	19.80	20.00	5275600
2003-09-23	20.00	20.41	19.71	20.40	5964400
2003-09-24	20.40	20.45	19.30	19.40	5660200
2003-09-25	19.40	20.15	19.34	19.35	6847000
2003-09-26	19.38	19.82	19.05	19.10	6689800
2003-09-29	19.35	19.81	19.32	19.65	6139600
2003-09-30	19.65	19.65	19.01	19.01	6730200
2003-10-01	19.20	19.74	19.15	19.65	7140600
2003-10-02	19.52	20.10	19.49	19.92	5266800
2003-10-03	20.50	21.24	20.11	21.00	9167000
2003-10-06	21.00	21.18	20.96	21.00	5477800
2003-10-07	21.00	21.50	20.93	21.49	6742800
2003-10-08	21.49	21.50	20.90	21.03	6552200
2003-10-09	21.45	21.62	21.05	21.40	8026400
2003-10-10	21.44	21.60	21.18	21.49	5028000
2003-10-13	21.37	22.00	21.31	21.56	4155600
2003-10-14	21.39	21.97	21.19	21.94	4833600
2003-10-15	22.00	22.17	21.26	21.46	8215200
2003-10-16	21.46	21.63	21.25	21.55	4963400
2003-10-17	21.78	21.83	20.91	21.06	4261400
2003-10-20	21.08	21.57	20.86	21.51	5086200
2003-10-21	21.51	22.55	21.51	22.43	10284000
2003-10-22	22.43	22.43	21.30	21.45	7553600
2003-10-23	21.01	21.16	20.76	20.94	7468200
2003-10-24	20.94	20.96	20.23	20.75	7822800
2003-10-27	20.75	21.20	20.75	21.09	4252400
2003-10-28	21.09	22.21	21.09	22.19	7290000
2003-10-29	22.01	22.30	21.78	22.14	6617600
2003-10-30	22.41	22.77	22.09	22.38	6932800
2003-10-31	22.38	22.52	21.79	22.17	5757800
2003-11-03	21.68	22.99	21.68	22.87	8001400
2003-11-04	22.87	23.24	22.45	23.01	6658400
2003-11-05	23.00	23.42	22.71	23.37	5420600
2003-11-06	23.37	23.89	23.00	23.79	6030200
2003-11-07	23.80	24.13	23.51	23.91	7375800
2003-11-10	23.91	23.91	23.30	23.44	6461400
2003-11-11	23.43	23.59	23.14	23.52	4544400
2003-11-12	23.52	24.38	23.52	24.34	5584400
2003-11-13	23.00	24.18	23.00	23.73	7344200
2003-11-14	23.73	23.97	22.95	23.08	6218800
2003-11-17	22.65	23.90	22.10	22.62	9627800
2003-11-18	23.00	23.18	22.38	22.45	8131000
2003-11-19	23.18	23.68	22.91	23.30	14915800
2003-11-20	23.30	23.47	22.83	22.91	6890200
2003-11-21	23.25	24.00	23.02	23.59	8241600
2003-11-24	23.95	24.43	23.83	24.39	6138200
2003-11-25	24.40	24.75	24.23	24.55	6695400
2003-11-26	24.85	25.03	24.28	24.51	6996600
2003-11-28	24.53	25.00	24.47	24.88	1756400
2003-12-01	24.75	25.18	24.51	24.90	5970200
2003-12-02	24.87	25.09	24.60	24.71	5645000
2003-12-03	24.84	25.10	24.34	24.40	5904600
2003-12-04	24.40	24.69	23.80	24.28	6391600
2003-12-05	24.28	24.28	23.40	23.58	6566600
2003-12-08	23.59	23.73	23.03	23.30	7587600
2003-12-09	23.45	23.50	22.43	22.51	7685000
2003-12-10	22.51	22.80	22.23	22.64	10612600
2003-12-11	22.76	23.75	22.63	23.58	8753400
2003-12-12	23.58	23.67	23.13	23.39	5561200
2003-12-15	23.98	23.98	22.43	22.47	8020800
2003-12-16	22.50	22.59	21.55	22.00	10041800
2003-12-17	21.99	22.04	21.60	21.86	8254600
2003-12-18	22.00	22.75	21.95	22.56	6463200
2003-12-19	22.56	22.64	21.94	22.18	6770000
2003-12-22	22.13	22.56	21.97	22.19	5919200
2003-12-23	22.30	22.50	22.20	22.42	3933600
2003-12-24	22.42	22.68	22.28	22.49	2080200
2003-12-26	22.40	22.60	22.40	22.43	1262000
2003-12-29	22.59	22.98	22.59	22.94	3046800
2003-12-30	22.88	23.14	22.65	22.85	3358400
2003-12-31	22.73	22.95	22.42	22.83	4756800
2004-01-02	22.98	23.25	22.74	22.90	4060800
2004-01-05	23.18	23.75	23.18	23.60	5476400
2004-01-06	23.60	24.26	23.44	24.13	6397000
2004-01-07	24.05	24.42	23.93	24.37	6860400
2004-01-08	24.50	24.83	24.06	24.81	6555000
2004-01-09	24.51	24.85	24.28	24.41	5712200
2004-01-12	24.53	25.22	24.28	25.15	8039400
2004-01-13	25.15	25.20	24.57	25.05	8668400
2004-01-14	25.15	25.44	24.78	25.35	7904400
2004-01-15	25.27	25.44	24.93	25.26	9140000
2004-01-16	25.50	25.50	25.04	25.25	5738400
2004-01-20	25.25	25.25	24.77	24.96	6100000
2004-01-21	24.90	24.90	24.28	24.43	6042600
2004-01-22	24.43	24.86	24.01	24.23	7023600
2004-01-23	24.47	24.66	24.05	24.33	6808600
2004-01-26	24.31	24.58	24.26	24.55	6443000
2004-01-27	24.41	24.54	23.59	23.59	5970600
2004-01-28	23.80	24.39	23.38	23.59	7741400
2004-01-29	23.95	23.96	23.26	23.80	7729400
2004-01-30	23.74	24.12	23.56	23.93	4632800
2004-02-02	23.93	24.05	23.26	23.39	5770200
2004-02-03	23.39	23.69	23.26	23.46	5005400
2004-02-04	23.26	23.33	22.81	22.89	5226000
2004-02-05	23.20	23.25	22.75	23.00	6077200
2004-02-06	23.36	24.15	23.29	24.02	8074000
2004-02-09	24.33	24.47	24.05	24.05	4102000
2004-02-10	24.24	24.53	24.12	24.39	5221600
2004-02-11	24.43	25.01	24.43	25.00	6482800
2004-02-12	25.00	25.19	24.42	24.50	6489800
2004-02-13	25.68	25.85	24.88	25.32	15808200
2004-02-17	25.50	25.68	25.37	25.47	7426000
2004-02-18	25.51	25.95	25.50	25.70	5890000
2004-02-19	26.00	26.19	25.00	25.03	7893800
2004-02-20	25.22	25.22	24.34	24.67	6332800
2004-02-23	24.92	24.92	23.62	24.11	7598000
2004-02-24	23.95	24.88	23.94	24.75	8778000
2004-02-25	24.61	25.25	24.60	25.11	6122400
2004-02-26	25.13	25.41	24.78	25.28	7585000
2004-02-27	25.32	25.39	24.82	24.95	7639400
2004-03-01	24.95	25.71	24.64	25.70	6044400
2004-03-02	25.70	26.18	25.58	25.58	7323000
2004-03-03	25.58	25.85	25.14	25.37	5597200
2004-03-04	25.55	25.82	25.30	25.51	3957800
2004-03-05	25.25	25.70	25.01	25.40	4950000
2004-03-08	25.40	25.63	24.38	24.43	5848400
2004-03-09	24.43	24.46	23.57	24.03	10749200
2004-03-10	23.95	24.25	23.53	23.68	7139600
2004-03-11	23.68	24.48	23.56	23.60	8064200
2004-03-12	23.78	24.22	23.77	24.12	4957000
2004-03-15	24.08	24.08	22.81	23.30	6693400
2004-03-16	23.40	23.49	22.81	23.10	8743200
2004-03-17	23.38	23.72	23.28	23.57	4937800
2004-03-18	23.42	23.59	22.79	23.04	7636800
2004-03-19	23.04	23.43	22.52	22.56	6210800
2004-03-22	22.34	22.70	22.22	22.56	7976400
2004-03-23	22.78	22.99	22.17	22.45	6452800
2004-03-24	22.45	23.42	22.33	23.05	7447600
2004-03-25	23.18	24.25	23.05	24.16	9535800
2004-03-26	24.04	24.15	23.34	23.35	8619200
2004-03-29	23.61	24.22	23.59	24.03	6607800
2004-03-30	24.03	24.12	23.45	23.93	5033800
2004-03-31	24.00	24.25	23.62	24.01	5187000
2004-04-01	23.97	24.64	23.97	24.50	6909600
2004-04-02	24.85	25.45	24.85	25.37	9041200
2004-04-05	25.23	25.49	24.95	25.36	4763000
2004-04-06	24.81	24.99	24.49	24.83	6076400
2004-04-07	24.83	25.00	24.32	24.74	4572200
2004-04-08	25.03	25.14	24.71	24.93	3659200
2004-04-12	24.95	25.06	24.65	25.02	2898800
2004-04-13	25.05	25.18	24.45	24.62	3973000
2004-04-14	24.50	24.89	24.46	24.62	6316800
2004-04-15	24.75	24.79	23.63	23.83	8365600
2004-04-16	23.80	23.94	23.14	23.80	6604400
2004-04-19	23.75	24.22	23.67	24.02	4783400
2004-04-20	24.10	24.10	22.94	22.98	6749400
2004-04-21	22.98	23.20	22.46	23.00	10240600
2004-04-22	22.68	23.20	22.44	23.11	7967200
2004-04-23	23.33	23.91	23.31	23.81	5884600
2004-04-26	23.81	23.88	23.00	23.03	7556600
2004-04-27	23.24	23.35	22.65	22.72	7065200
2004-04-28	22.68	23.27	22.53	22.53	7834200
2004-04-29	22.65	22.79	21.67	22.00	10776000
2004-04-30	22.05	22.22	21.26	21.30	8703400
2004-05-03	21.53	21.88	20.75	21.15	8716200
2004-05-04	21.35	21.90	21.22	21.59	9307800
2004-05-05	21.90	22.23	21.49	22.06	9384600
2004-05-06	21.75	22.27	21.67	22.07	8224600
2004-05-07	22.33	23.31	22.25	22.88	12458800
2004-05-10	22.63	23.36	22.59	22.93	10048800
2004-05-11	23.15	23.40	23.02	23.31	6295400
2004-05-12	23.00	23.14	22.23	23.03	9682800
2004-05-13	23.00	23.24	22.68	22.98	9050600
2004-05-14	23.58	24.12	23.24	23.36	15789400
2004-05-17	23.23	23.23	22.68	22.86	10964000
2004-05-18	23.28	24.22	23.18	23.86	11614000
2004-05-19	24.25	24.65	23.94	23.96	9567000
2004-05-20	24.03	24.04	23.49	23.79	7279200
2004-05-21	23.94	24.10	23.73	24.04	5906200
2004-05-24	24.27	24.38	23.93	23.94	5978000
2004-05-25	23.85	24.48	23.34	24.35	11172400
2004-05-26	24.33	24.60	24.15	24.40	5962000
2004-05-27	24.51	24.74	24.29	24.49	6469200
2004-05-28	24.57	24.68	24.39	24.58	5072200
2004-06-01	24.30	24.69	24.02	24.21	6553600
2004-06-02	24.21	24.22	23.65	24.02	9085400
2004-06-03	23.90	23.97	23.43	23.48	7212800
2004-06-04	24.00	24.20	23.76	23.83	5888600
2004-06-07	24.14	25.00	24.06	24.93	8182800
2004-06-08	24.73	25.09	24.65	24.88	7249400
2004-06-09	24.88	24.88	24.10	24.12	6408800
2004-06-10	24.40	24.56	23.78	24.20	5270000
2004-06-14	24.20	24.30	23.85	24.03	6043600
2004-06-15	24.25	24.55	24.17	24.30	5941400
2004-06-16	24.37	24.38	23.68	23.84	5945200
2004-06-17	23.84	23.84	22.41	22.83	9965800
2004-06-18	22.83	23.39	22.75	22.87	7153400
2004-06-21	22.93	23.10	22.48	22.52	6440000
2004-06-22	22.63	23.30	22.56	23.21	7562000
2004-06-23	23.21	23.39	22.92	23.27	7941400
2004-06-24	23.27	23.60	22.96	23.00	6171800
2004-06-25	23.00	23.17	22.85	23.10	5812400
2004-06-28	23.24	23.26	22.78	22.81	5522400
2004-06-29	22.81	23.17	22.76	23.08	5322600
2004-06-30	23.13	23.69	23.08	23.54	7453200
2004-07-01	23.38	23.43	22.35	22.43	10700200
2004-07-02	22.40	22.45	21.75	22.13	7366400
2004-07-06	21.88	21.94	21.06	21.28	10719200
2004-07-07	21.20	21.72	21.20	21.58	6803800
2004-07-08	21.35	21.56	21.08	21.19	8956000
2004-07-09	21.40	21.68	21.40	21.63	7370800
2004-07-12	21.30	21.48	20.83	21.32	11938200
2004-07-13	21.31	21.54	21.22	21.36	6702200
2004-07-14	21.10	21.11	20.46	20.69	14278200
2004-07-15	20.80	21.15	20.65	20.70	8124200
2004-07-16	21.20	21.20	20.00	20.02	8663600
2004-07-19	20.19	20.22	19.66	19.90	10279600
2004-07-20	19.94	20.37	19.88	20.32	9273800
2004-07-21	20.71	20.88	19.87	19.87	11031400
2004-07-22	19.65	20.60	19.65	20.38	8309200
2004-07-23	20.18	20.26	19.63	19.63	8734600
2004-07-26	19.59	19.71	19.06	19.40	9214600
2004-07-27	19.40	19.55	18.63	19.32	11640000
2004-07-28	19.18	19.30	18.68	19.17	8467000
2004-07-29	19.26	19.95	19.16	19.46	8785600
2004-07-30	19.46	19.94	19.27	19.85	7512400
2004-08-02	19.85	20.23	19.62	20.14	8023400
2004-08-03	20.00	20.02	19.11	19.15	8987600
2004-08-04	18.97	19.30	18.71	19.07	7453600
2004-08-05	19.07	19.48	19.03	19.07	8589000
2004-08-06	18.99	18.99	17.93	18.10	10831600
2004-08-09	18.23	18.33	17.72	17.96	8019200
2004-08-10	18.08	18.09	17.65	17.92	9376800
2004-08-11	16.75	17.91	16.25	17.88	24661800
2004-08-12	17.50	17.71	16.86	16.92	18810200
2004-08-13	15.68	16.88	15.68	16.79	28904600
2004-08-16	16.97	17.20	16.93	17.11	11537000
2004-08-17	17.18	17.90	17.18	17.69	12659400
2004-08-18	17.56	18.23	17.52	18.19	8769800
2004-08-19	18.13	18.46	18.10	18.32	11269000
2004-08-20	18.32	18.42	18.11	18.36	6181600
2004-08-23	18.39	18.73	18.30	18.38	6971800
2004-08-24	18.49	18.50	17.66	17.81	11039800
2004-08-25	17.52	17.91	17.41	17.77	14005800
2004-08-26	17.75	17.81	17.43	17.51	6971800
2004-08-27	17.59	17.77	17.47	17.54	4982200
2004-08-30	17.55	17.59	17.14	17.20	5544400
2004-08-31	17.20	17.41	16.99	17.36	11948000
2004-09-01	17.38	17.87	17.31	17.56	8300600
2004-09-02	17.44	17.93	17.36	17.87	6768200
2004-09-03	17.50	17.80	17.00	17.09	9146800
2004-09-07	17.30	17.39	16.80	16.89	8393200
2004-09-08	16.80	17.22	16.80	16.94	8177400
2004-09-09	17.18	18.17	17.14	17.90	13651800
2004-09-10	17.90	18.74	17.75	18.61	13191600
2004-09-13	19.05	19.34	18.67	18.93	13730800
2004-09-14	18.93	19.03	18.62	18.92	9905400
2004-09-15	18.93	18.93	18.19	18.30	7630600
2004-09-16	18.37	18.65	18.26	18.32	7146600
2004-09-17	18.47	18.84	18.35	18.79	8702800
2004-09-20	18.63	19.75	18.56	19.61	14135000
2004-09-21	19.65	19.93	19.55	19.71	9038200
2004-09-22	19.58	19.58	19.13	19.19	7377600
2004-09-23	19.19	19.55	18.93	19.31	6453000
2004-09-24	19.22	19.37	18.53	18.73	9004800
2004-09-27	18.33	18.95	18.33	18.65	6834200
2004-09-28	18.66	18.83	18.47	18.74	7778600
2004-09-29	18.74	19.40	18.74	19.32	9352600
2004-09-30	19.33	19.85	19.24	19.39	10717200
2004-10-01	19.73	20.12	19.61	19.94	7719800
2004-10-04	20.17	20.73	20.14	20.19	8677400
2004-10-05	20.01	20.29	19.76	20.01	7657600
2004-10-06	19.88	20.04	19.51	20.03	6836200
2004-10-07	20.00	20.15	19.75	19.80	7763600
2004-10-08	19.68	19.80	19.05	19.32	7888400
2004-10-11	19.33	19.33	18.93	19.20	7653800
2004-10-12	18.75	19.06	18.66	18.85	7153400
2004-10-13	19.23	19.42	19.02	19.12	9536000
2004-10-14	19.07	19.07	18.51	18.63	7263400
2004-10-15	18.70	18.90	18.52	18.68	5224200
2004-10-18	18.51	18.73	18.25	18.70	7922000
2004-10-19	18.96	19.26	18.88	18.89	8354200
2004-10-20	18.89	19.42	18.65	19.13	8105400
2004-10-21	19.10	20.44	18.70	20.15	18623400
2004-10-22	20.01	20.04	19.28	19.31	11228600
2004-10-25	19.50	19.87	19.50	19.52	7447000
2004-10-26	19.55	19.70	19.19	19.42	5200600
2004-10-27	19.38	20.16	19.33	20.12	6227000
2004-10-28	20.11	20.48	19.86	20.05	8126600
2004-10-29	20.07	20.25	19.81	20.13	4986400
2004-11-01	20.10	20.29	19.90	20.16	5180200
2004-11-02	20.13	20.39	19.83	20.00	8943400
2004-11-03	20.47	20.49	19.42	19.49	8666400
2004-11-04	19.49	19.93	19.40	19.78	6355800
2004-11-05	19.98	20.11	19.63	19.81	6389600
2004-11-08	19.81	20.07	19.70	19.83	3690600
2004-11-09	19.91	20.04	19.66	19.73	4656600
2004-11-10	19.67	19.68	19.16	19.25	8448200
2004-11-11	19.55	19.72	19.39	19.55	5614600
2004-11-12	19.61	19.82	19.35	19.74	5682000
2004-11-15	20.08	20.83	19.85	20.54	11344200
2004-11-16	20.29	20.65	20.18	20.24	10021200
2004-11-17	20.50	20.79	20.29	20.56	9517600
2004-11-18	20.56	20.69	20.27	20.67	7159600
2004-11-19	20.55	20.60	19.91	19.95	7124800
2004-11-22	19.88	19.95	19.59	19.70	8763800
2004-11-23	19.62	20.00	19.29	19.51	9888800
2004-11-24	19.87	20.09	19.27	19.46	11181000
2004-11-26	19.41	19.55	19.27	19.35	2414400
2004-11-29	19.20	19.41	18.79	18.84	10167600
2004-11-30	18.88	18.92	18.16	18.48	10742000
2004-12-01	18.53	18.92	18.28	18.86	8611200
2004-12-02	18.75	19.47	18.69	18.86	8894200
2004-12-03	19.38	19.54	19.11	19.33	9935000
2004-12-06	19.23	19.34	18.96	19.19	5469000
2004-12-07	19.21	19.39	18.76	18.85	7576200
2004-12-08	18.85	18.86	17.92	18.07	11876200
2004-12-09	18.00	18.83	17.65	18.13	16441600
2004-12-10	17.85	18.37	17.85	18.21	7976200
2004-12-13	18.47	18.47	17.97	18.20	7393200
2004-12-14	18.35	18.92	18.35	18.84	9739400
2004-12-15	18.94	19.20	18.76	19.00	9847600
2004-12-16	18.98	19.15	18.52	18.56	7710200
2004-12-17	18.36	18.88	18.19	18.30	10356000
2004-12-20	18.50	18.50	18.00	18.08	7398800
2004-12-21	18.25	18.31	18.01	18.24	7624400
2004-12-22	18.06	18.48	18.06	18.35	4714800
2004-12-23	18.30	18.55	18.14	18.23	3304200
2004-12-27	18.35	18.41	18.03	18.04	3522000
2004-12-28	18.00	18.22	17.95	18.12	4029400
2004-12-29	18.05	18.45	18.05	18.32	4013200
2004-12-30	18.43	18.64	18.42	18.52	4217600
2004-12-31	18.48	18.65	18.41	18.46	2872600
2005-01-03	18.51	18.69	18.20	18.20	6422000
2005-01-04	18.32	18.35	17.25	17.70	11663400
2005-01-05	17.56	17.96	17.44	17.78	12053800
2005-01-06	17.78	17.95	17.64	17.75	8098800
2005-01-07	17.75	18.11	17.62	17.78	7851400
2005-01-10	17.58	17.97	17.54	17.71	5619800
2005-01-11	17.55	17.68	17.39	17.54	6789000
2005-01-12	17.68	17.88	17.41	17.78	6527200
2005-01-13	17.78	17.84	17.48	17.55	7815800
2005-01-14	17.60	18.00	17.60	17.82	5060400
2005-01-18	17.75	18.22	17.65	18.04	7582400
2005-01-19	18.04	18.20	17.55	17.57	7229200
2005-01-20	17.48	17.76	17.27	17.33	9267200
2005-01-21	17.33	17.57	17.22	17.24	7160400
2005-01-24	17.44	17.44	16.98	17.03	7798600
2005-01-25	17.10	17.33	17.03	17.15	5606400
2005-01-26	17.33	17.50	17.17	17.44	6728800
2005-01-27	17.44	17.56	17.24	17.42	5304200
2005-01-28	17.40	17.67	17.22	17.37	5555800
2005-01-31	17.55	17.96	17.55	17.95	7234600
2005-02-01	17.95	18.36	17.93	18.00	6159000
2005-02-02	17.93	18.14	17.83	18.01	4632600
2005-02-03	18.01	18.01	17.48	17.62	5839600
2005-02-04	17.80	18.80	17.78	18.76	10452200
2005-02-07	18.68	19.03	18.57	18.76	6593800
2005-02-08	18.73	19.38	18.70	19.01	6700800
2005-02-09	18.98	18.98	18.48	18.59	7543000
2005-02-10	19.09	19.19	18.22	18.42	15017200
2005-02-11	18.35	19.44	18.32	19.03	18596800
2005-02-14	19.01	19.05	18.68	18.80	6646600
2005-02-15	18.81	19.05	18.51	18.66	6928200
2005-02-16	18.60	18.77	18.36	18.57	4950800
2005-02-17	18.51	18.70	18.30	18.35	6360600
2005-02-18	18.35	18.38	18.12	18.15	4263000
2005-02-22	17.98	18.75	17.97	18.25	8292200
2005-02-23	18.39	18.55	18.03	18.30	6666400
2005-02-24	18.24	18.68	18.16	18.66	6680400
2005-02-25	18.58	18.99	18.46	18.75	6726800
2005-02-28	18.78	19.03	18.29	18.36	6747800
2005-03-01	18.59	19.04	18.59	19.00	7462600
2005-03-02	18.75	19.15	18.64	18.86	8203200
2005-03-03	18.90	18.95	18.33	18.47	6626800
2005-03-04	18.70	18.85	18.30	18.56	5598800
2005-03-07	18.56	18.77	18.45	18.53	7400400
2005-03-08	18.43	18.72	18.38	18.48	5724400
2005-03-09	18.60	18.85	18.43	18.46	7097600
2005-03-10	18.49	19.00	18.31	18.93	9588000
2005-03-11	19.15	19.15	18.50	18.57	11216000
2005-03-14	18.57	18.76	18.49	18.61	5681000
2005-03-15	18.74	18.74	18.26	18.29	6483200
2005-03-16	18.23	18.43	17.90	17.96	6668200
2005-03-17	17.97	18.19	17.86	18.01	4422600
2005-03-18	18.02	18.07	17.77	17.92	5388600
2005-03-21	17.86	18.00	17.63	17.86	6442000
2005-03-22	18.02	18.35	17.92	17.92	7097800
2005-03-23	17.84	18.41	17.84	18.12	5341200
2005-03-24	18.12	18.22	17.90	17.90	5014800
2005-03-28	17.94	18.18	17.83	17.83	3463600
2005-03-29	17.72	17.98	17.54	17.56	6537800
2005-03-30	17.62	18.17	17.62	18.17	6923600
2005-03-31	18.17	18.21	17.98	18.07	4845800
2005-04-01	18.20	18.25	17.78	17.86	5393000
2005-04-04	17.95	17.97	17.60	17.80	4812600
2005-04-05	17.80	18.03	17.61	17.66	5498000
2005-04-06	17.78	17.90	17.66	17.71	5688400
2005-04-07	17.71	18.05	17.67	18.05	4757600
2005-04-08	18.03	18.12	17.83	17.84	3471800
2005-04-11	17.88	17.95	17.64	17.67	2277600
2005-04-12	17.67	17.68	17.05	17.47	7718200
2005-04-13	17.40	17.41	16.95	17.05	4500200
2005-04-14	17.10	17.37	16.70	16.83	5680400
2005-04-15	16.68	16.68	16.33	16.42	8938600
2005-04-18	16.55	16.85	16.48	16.68	5787000
2005-04-19	16.93	17.11	16.88	16.93	7274000
2005-04-20	17.01	17.13	16.63	16.71	9624200
2005-04-21	16.93	17.22	16.78	17.18	5539600
2005-04-22	17.08	17.10	16.71	16.90	3995000
2005-04-25	16.94	17.07	16.83	16.85	4418600
2005-04-26	16.83	17.31	16.75	16.76	5195000
2005-04-27	16.63	16.91	16.46	16.68	4737200
2005-04-28	16.72	17.08	16.72	16.76	6179200
2005-04-29	16.94	17.14	16.63	17.06	4930800
2005-05-02	17.06	17.19	16.86	16.93	3805600
2005-05-03	16.93	17.13	16.78	16.84	4917600
2005-05-04	17.00	17.33	16.93	17.28	5724000
2005-05-05	17.21	17.58	17.21	17.31	3868000
2005-05-06	17.43	17.45	17.24	17.31	3739600
2005-05-09	17.25	17.43	17.15	17.28	4486000
2005-05-10	17.21	17.29	17.00	17.07	3744600
2005-05-11	17.22	17.25	16.75	17.03	4811200
2005-05-12	17.12	17.38	17.01	17.16	8608000
2005-05-13	17.44	18.10	17.28	17.75	12369200
2005-05-16	17.83	18.23	17.69	18.21	8230000
2005-05-17	18.17	18.42	18.11	18.35	4974400
2005-05-18	18.37	18.52	18.13	18.43	5109200
2005-05-19	18.50	18.63	18.36	18.45	4479600
2005-05-20	18.49	18.60	18.25	18.54	3068000
2005-05-23	18.55	18.59	18.22	18.27	4615400
2005-05-24	18.21	18.45	18.09	18.43	4682600
2005-05-25	18.42	18.42	18.01	18.15	3437400
2005-05-26	18.32	18.56	18.25	18.50	3545000
2005-05-27	18.45	18.45	18.15	18.35	3152000
2005-05-31	18.41	18.60	18.26	18.54	4841000
2005-06-01	18.54	18.82	18.40	18.52	4478000
2005-06-02	18.54	18.97	18.48	18.96	4785800
2005-06-03	18.89	19.23	18.81	18.94	6487200
2005-06-06	19.01	19.01	18.73	18.90	5479000
2005-06-07	19.00	19.24	18.72	18.74	4278400
2005-06-08	19.08	19.10	18.81	18.87	5444800
2005-06-09	18.87	19.35	18.64	19.32	5345400
2005-06-10	19.38	19.38	19.00	19.04	6655400
2005-06-13	19.00	19.14	18.85	18.98	6365800
2005-06-14	18.98	19.08	18.73	18.78	4038000
2005-06-15	18.87	19.00	18.71	18.93	6690000
2005-06-16	18.97	19.41	18.90	19.23	6486200
2005-06-17	19.41	19.41	19.02	19.13	4549800
2005-06-20	19.00	19.13	18.90	18.96	3114600
2005-06-21	18.92	19.15	18.89	18.94	5332600
2005-06-22	19.08	19.21	18.96	19.08	2855000
2005-06-23	19.11	19.88	19.08	19.32	7060400
2005-06-24	19.25	19.28	18.98	18.98	6110000
2005-06-27	18.98	19.00	18.64	18.64	5337800
2005-06-28	18.76	18.90	18.68	18.84	4123800
2005-06-29	18.86	18.86	18.60	18.71	3913400
2005-06-30	18.73	18.89	18.58	18.66	4639000
2005-07-01	18.73	18.85	18.55	18.67	2298400
2005-07-05	18.58	18.93	18.55	18.79	4979400
2005-07-06	18.83	19.35	18.79	19.23	6895000
2005-07-07	19.27	19.65	19.15	19.64	7973000
2005-07-08	19.61	19.75	19.50	19.75	8039400
2005-07-11	19.90	20.20	19.86	20.19	6136600
2005-07-12	20.09	20.42	20.09	20.30	6641600
2005-07-13	20.23	20.33	20.14	20.25	6547000
2005-07-14	20.38	20.70	20.13	20.45	6902600
2005-07-15	20.40	20.44	20.10	20.23	6416400
2005-07-18	20.12	20.14	19.93	20.12	4195600
2005-07-19	20.28	20.49	20.08	20.48	2712400
2005-07-20	20.35	20.69	20.13	20.66	5391600
2005-07-21	20.66	20.66	20.33	20.43	6105800
2005-07-22	20.44	20.66	20.17	20.36	4717000
2005-07-25	20.37	20.54	20.18	20.26	2933800
2005-07-26	20.41	20.41	20.16	20.30	4771600
2005-07-27	20.18	20.27	19.46	19.99	7974800
2005-07-28	19.99	20.09	19.75	19.96	4063200
2005-07-29	19.88	19.90	19.52	19.60	6620200
2005-08-01	19.63	19.74	19.42	19.53	4984600
2005-08-02	19.90	20.61	19.79	20.36	10520800
2005-08-03	19.63	19.94	19.25	19.29	14609600
2005-08-04	19.08	19.19	18.82	18.82	6908200
2005-08-05	18.80	18.88	18.52	18.58	6731800
2005-08-08	18.65	18.84	18.53	18.70	5916600
2005-08-09	18.75	18.94	18.66	18.75	5051000
2005-08-10	18.83	19.00	18.50	18.56	5394600
2005-08-11	19.03	19.22	18.79	19.21	6464600
2005-08-12	19.03	19.04	18.36	18.63	7842200
2005-08-15	18.59	18.92	18.50	18.79	4915400
2005-08-16	18.75	18.75	18.42	18.51	3687200
2005-08-17	18.55	18.65	18.42	18.52	3838400
2005-08-18	18.48	18.49	18.24	18.25	4601800
2005-08-19	18.32	18.39	18.12	18.12	4301400
2005-08-22	18.17	18.42	18.10	18.39	4434000
2005-08-23	18.38	18.54	18.16	18.29	3170400
2005-08-24	18.21	18.54	18.03	18.09	5208200
2005-08-25	18.15	18.32	18.00	18.08	3844800
2005-08-26	18.12	18.12	17.76	17.77	5805200
2005-08-29	17.63	18.14	17.60	18.08	4581200
2005-08-30	17.98	18.00	17.61	17.81	6352000
2005-08-31	17.83	18.24	17.73	18.23	6658800
2005-09-01	18.23	18.35	17.85	18.10	7430200
2005-09-02	18.16	18.32	17.98	18.29	5146800
2005-09-06	18.32	18.63	18.29	18.61	4399800
2005-09-07	18.15	18.63	18.15	18.44	3663800
2005-09-08	18.57	18.98	18.44	18.73	6179800
2005-09-09	18.95	19.26	18.76	19.18	8621000
2005-09-12	19.13	19.32	19.10	19.16	3407400
2005-09-13	19.03	19.32	19.03	19.18	7321200
2005-09-14	19.15	19.25	19.02	19.08	4241600
2005-09-15	19.08	19.14	18.80	18.98	6659000
2005-09-16	19.05	19.12	18.86	18.93	6131400
2005-09-19	18.85	18.95	18.40	18.54	8468800
2005-09-20	18.63	18.82	18.32	18.37	5804200
2005-09-21	18.24	18.31	17.94	18.09	4463800
2005-09-22	18.00	18.25	17.86	18.08	4255600
2005-09-23	18.02	18.08	17.83	18.08	5659800
2005-09-26	18.23	18.29	17.87	18.05	5840800
2005-09-27	18.03	18.06	17.65	17.85	6289400
2005-09-28	17.92	18.18	17.74	17.96	4460200
2005-09-29	17.91	18.29	17.76	18.22	6553000
2005-09-30	18.24	18.78	18.24	18.57	6497200
2005-10-03	18.66	18.95	18.64	18.68	4471800
2005-10-04	18.71	18.82	18.35	18.39	4962400
2005-10-05	18.33	18.42	17.73	17.76	7949200
2005-10-06	17.77	17.77	16.98	17.22	12958200
2005-10-07	17.37	17.54	17.13	17.24	6133600
2005-10-10	17.24	17.24	16.50	16.51	10055800
2005-10-11	16.59	16.63	16.11	16.24	12693800
2005-10-12	16.15	16.51	15.86	16.48	13714400
2005-10-13	16.43	16.58	16.16	16.51	9317600
2005-10-14	16.67	16.80	16.50	16.69	9442400
2005-10-17	16.68	16.73	16.43	16.50	5600400
2005-10-18	16.35	16.59	16.31	16.51	4707600
2005-10-19	16.50	16.68	16.18	16.60	7138800
2005-10-20	17.80	17.95	17.54	17.64	17083200
2005-10-21	17.85	17.91	17.63	17.64	8783800
2005-10-24	17.74	17.80	17.30	17.48	7206400
2005-10-25	17.48	17.68	17.29	17.30	5384800
2005-10-26	17.71	17.71	17.11	17.27	5340800
2005-10-27	17.28	17.30	16.86	16.91	4765200
2005-10-28	16.85	17.35	16.75	17.31	7899600
2005-10-31	17.35	17.64	17.35	17.39	6535400
2005-11-01	17.39	17.39	17.09	17.25	6268000
2005-11-02	17.33	17.79	17.31	17.72	6660800
2005-11-03	17.75	18.21	17.74	18.07	9013600
2005-11-04	18.08	18.24	17.76	18.10	4122800
2005-11-07	18.26	18.47	18.13	18.32	5615600
2005-11-08	18.18	18.32	18.00	18.05	4248400
2005-11-09	18.05	18.31	17.87	18.13	4590800
2005-11-10	18.15	18.51	17.91	18.50	5038600
2005-11-11	18.58	18.80	18.54	18.70	6815400
2005-11-14	18.68	18.90	18.55	18.86	4118600
2005-11-15	18.84	18.89	18.48	18.55	4698200
2005-11-16	18.50	18.50	18.03	18.21	6653200
2005-11-17	18.22	18.50	18.06	18.48	5045000
2005-11-18	18.71	18.92	18.43	18.64	5364200
2005-11-21	18.75	19.02	18.53	18.85	5006200
2005-11-22	18.67	19.18	18.65	19.00	5874200
2005-11-23	19.00	19.25	18.87	18.87	4279600
2005-11-25	18.94	19.19	18.90	19.01	1622000
2005-11-28	18.97	19.00	18.59	18.60	6215600
2005-11-29	18.73	18.80	18.57	18.63	5706200
2005-11-30	18.64	19.08	18.63	18.96	6166000
2005-12-01	19.12	19.71	19.07	19.63	8301800
2005-12-02	19.53	20.08	19.48	19.87	16060000
2005-12-05	19.85	19.91	19.48	19.58	8254800
2005-12-06	19.82	20.20	19.72	19.72	5945600
2005-12-07	19.68	19.91	19.52	19.58	5418800
2005-12-08	19.68	19.69	18.95	19.16	8705800
2005-12-09	19.21	19.41	18.98	19.22	6201600
2005-12-12	19.23	19.38	19.13	19.22	3305800
2005-12-13	19.18	19.60	19.08	19.40	3764400
2005-12-14	19.34	19.59	19.03	19.13	5697000
2005-12-15	19.15	19.24	18.94	18.98	4157400
2005-12-16	19.05	19.05	18.80	18.85	4930800
2005-12-19	18.84	18.90	18.39	18.39	4530800
2005-12-20	18.45	18.65	18.21	18.25	6576200
2005-12-21	18.31	18.50	18.17	18.30	5348800
2005-12-22	18.34	18.46	18.26	18.41	4155200
2005-12-23	18.38	18.62	18.38	18.51	2979400
2005-12-27	18.55	18.65	18.13	18.14	3152200
2005-12-28	18.13	18.35	18.12	18.26	2293000
2005-12-29	18.20	18.31	18.05	18.11	2609000
2005-12-30	17.99	18.03	17.81	17.94	3366600
2006-01-03	18.07	18.39	17.67	18.35	7151800
2006-01-04	18.28	18.56	18.28	18.52	6703600
2006-01-05	18.58	19.23	18.58	19.11	8028600
2006-01-06	19.31	19.48	18.96	19.19	6494000
2006-01-09	19.20	19.52	19.16	19.46	6204400
2006-01-10	19.40	19.50	19.25	19.46	4504400
2006-01-11	19.55	19.70	19.36	19.55	4618600
2006-01-12	19.58	19.64	19.35	19.39	6275200
2006-01-13	19.39	19.58	19.27	19.51	4013800
2006-01-17	19.50	19.51	18.78	18.91	7316800
2006-01-18	18.75	18.92	18.50	18.83	9934200
2006-01-19	19.03	19.47	19.00	19.36	8184000
2006-01-20	19.36	19.36	18.74	18.89	8415600
2006-01-23	18.93	19.06	18.68	18.94	6397200
2006-01-24	19.06	19.53	19.01	19.30	9698200
2006-01-25	19.47	19.53	19.07	19.47	6916800
2006-01-26	19.54	19.90	19.32	19.88	7235400
2006-01-27	19.95	20.12	19.73	19.84	7091000
2006-01-30	19.84	20.10	19.80	20.00	8873800
2006-01-31	20.12	20.14	19.84	19.89	6965600
2006-02-01	19.80	20.21	19.73	20.17	7170000
2006-02-02	20.20	20.37	19.82	20.00	5295800
2006-02-03	20.01	20.14	19.83	19.89	7055800
2006-02-06	19.83	20.35	19.78	20.09	6160200
2006-02-07	20.08	20.22	19.92	20.19	4811400
2006-02-08	20.19	20.50	20.06	20.45	6771200
2006-02-09	20.50	20.74	20.22	20.46	11141000
2006-02-10	20.00	20.00	19.45	19.63	16229400
2006-02-13	19.56	19.71	19.42	19.68	5190200
2006-02-14	19.68	19.93	19.41	19.91	5222400
2006-02-15	19.85	19.88	19.35	19.42	8580600
2006-02-16	19.57	19.80	19.36	19.79	4994400
2006-02-17	19.74	19.78	19.39	19.40	4701800
2006-02-21	19.40	19.50	18.80	18.94	6892600
2006-02-22	18.90	19.23	18.74	19.04	6540800
2006-02-23	19.06	19.44	18.90	19.11	5508600
2006-02-24	19.06	19.40	18.96	19.18	4296800
2006-02-27	19.17	19.35	19.08	19.24	4883400
2006-02-28	19.21	19.36	18.86	19.07	6860800
2006-03-01	19.20	19.71	19.17	19.60	6706800
2006-03-02	19.55	19.77	19.23	19.46	7322800
2006-03-03	19.42	19.48	19.20	19.26	6121600
2006-03-06	19.36	19.48	19.18	19.36	5744400
2006-03-07	19.03	19.23	18.70	18.88	5874600
2006-03-08	18.80	19.12	18.75	18.94	6147000
2006-03-09	18.94	19.15	18.56	18.59	6415200
2006-03-10	18.50	18.64	18.31	18.43	7788000
2006-03-13	18.56	18.70	18.44	18.47	4568800
2006-03-14	18.43	18.90	18.42	18.81	6838400
2006-03-15	18.90	19.19	18.84	19.00	6234800
2006-03-16	19.01	19.02	18.62	18.62	7331400
2006-03-17	18.65	18.73	18.31	18.62	6299200
2006-03-20	18.69	18.88	18.66	18.76	4818000
2006-03-21	18.78	19.14	18.54	18.55	6019600
2006-03-22	18.55	18.85	18.41	18.83	5757600
2006-03-23	18.78	19.09	18.75	18.92	5357600
2006-03-24	18.88	19.13	18.74	19.04	5387000
2006-03-27	18.92	19.13	18.88	18.89	4883600
2006-03-28	18.80	18.98	18.49	18.53	4763600
2006-03-29	18.63	19.02	18.52	18.85	6008400
2006-03-30	18.98	19.43	18.95	19.15	7610000
2006-03-31	19.25	19.40	18.99	19.15	4741400
2006-04-03	19.32	19.43	19.09	19.18	4156400
2006-04-04	19.13	19.30	18.97	19.10	4937600
2006-04-05	19.08	19.56	19.07	19.46	4581200
2006-04-06	19.39	19.75	19.38	19.62	4095400
2006-04-07	19.67	19.81	19.13	19.24	4310200
2006-04-10	19.24	19.24	18.90	19.05	3158200
2006-04-11	19.13	19.30	18.78	18.87	4189400
2006-04-12	18.87	19.02	18.75	18.99	4042600
2006-04-13	18.95	19.21	18.91	19.07	2206600
2006-04-17	19.04	19.25	18.63	18.76	4063000
2006-04-18	18.85	19.50	18.82	19.37	6102200
2006-04-19	19.38	19.67	19.22	19.50	5683000
2006-04-20	19.43	19.91	19.25	19.54	4167600
2006-04-21	19.65	19.65	19.07	19.23	6053200
2006-04-24	19.18	19.24	18.90	19.20	5050400
2006-04-25	19.17	19.27	18.87	18.95	6045800
2006-04-26	19.02	19.15	18.74	18.85	5059400
2006-04-27	18.80	19.07	18.58	18.91	6853200
2006-04-28	18.80	19.17	18.80	18.96	4867800
2006-05-01	18.97	18.98	18.48	18.57	5204800
2006-05-02	18.60	18.80	18.15	18.31	9078200
2006-05-03	18.31	18.37	18.09	18.30	6850000
2006-05-04	18.33	18.58	18.30	18.41	5571800
2006-05-05	18.01	18.39	17.59	17.91	14856800
2006-05-08	17.82	18.09	17.79	18.04	7704200
2006-05-09	17.95	17.96	17.73	17.84	6171200
2006-05-10	17.76	17.79	17.37	17.64	8948800
2006-05-11	17.65	17.77	17.18	17.34	11232000
2006-05-12	17.76	18.20	17.59	18.02	17799800
2006-05-15	17.99	18.33	17.78	18.12	8272000
2006-05-16	18.08	18.14	17.59	17.78	7045600
2006-05-17	17.78	18.09	17.67	17.90	8586200
2006-05-18	17.95	18.03	17.45	17.46	6678000
2006-05-19	17.40	17.74	17.35	17.67	7797800
2006-05-22	17.67	17.67	17.06	17.35	7032200
2006-05-23	17.42	17.64	16.79	16.82	8401600
2006-05-24	16.72	16.90	16.38	16.70	13465000
2006-05-25	16.88	16.95	16.63	16.77	8655800
2006-05-26	16.88	17.07	16.79	16.90	6189000
2006-05-30	16.90	16.99	16.70	16.81	5927800
2006-05-31	16.82	16.92	16.68	16.87	5983000
2006-06-01	16.87	17.13	16.81	17.08	5677400
2006-06-02	17.21	17.28	16.98	17.22	8499000
2006-06-05	17.10	17.13	16.41	16.43	7083400
2006-06-06	16.45	16.57	16.20	16.33	8477800
2006-06-07	16.40	16.59	16.11	16.12	6518200
2006-06-08	16.12	16.40	15.82	16.20	7425000
2006-06-09	16.50	16.71	16.12	16.23	6677000
2006-06-12	16.22	16.40	16.00	16.00	4668600
2006-06-13	15.98	16.34	15.97	16.04	6287600
2006-06-14	16.13	16.35	16.05	16.20	7402200
2006-06-15	16.30	16.73	16.25	16.69	4973200
2006-06-16	16.57	16.73	16.37	16.50	5392200
2006-06-19	16.56	16.61	16.14	16.23	3901800
2006-06-20	16.20	16.28	16.02	16.16	4192800
2006-06-21	16.15	16.60	16.15	16.51	3734600
2006-06-22	16.41	16.45	15.97	16.05	5786000
2006-06-23	16.02	16.07	15.75	15.83	4142400
2006-06-26	15.80	16.00	15.72	15.74	4625200
2006-06-27	15.78	15.80	15.53	15.63	4232400
2006-06-28	15.64	15.77	15.45	15.76	4312000
2006-06-29	15.86	16.21	15.71	16.18	5565600
2006-06-30	16.19	16.27	15.92	16.07	3736800
2006-07-03	16.07	16.30	16.06	16.25	1602000
2006-07-05	16.14	16.14	15.83	15.92	4367000
2006-07-06	15.75	15.92	15.56	15.67	4870400
2006-07-07	15.67	15.67	15.20	15.45	17516200
2006-07-10	15.49	15.65	15.22	15.30	5937400
2006-07-11	15.20	15.88	15.15	15.84	16045200
2006-07-12	15.75	15.88	15.43	15.58	8323800
2006-07-13	15.56	16.01	15.41	15.59	10101000
2006-07-14	15.58	15.88	15.51	15.68	5464600
2006-07-17	15.64	15.90	15.64	15.77	4762600
2006-07-18	15.77	15.88	15.40	15.76	7171800
2006-07-19	15.77	16.10	15.69	15.99	7272800
2006-07-20	15.96	16.17	15.51	15.53	7535000
2006-07-21	15.54	15.54	14.95	15.09	9016400
2006-07-24	15.12	15.52	15.11	15.45	4750200
2006-07-25	15.50	15.68	15.16	15.53	7826000
2006-07-26	15.48	15.71	15.08	15.48	7261200
2006-07-27	15.55	15.93	15.55	15.61	5171600
2006-07-28	15.70	16.21	15.69	16.13	6887200
2006-07-31	16.15	16.30	16.01	16.17	4130800
2006-08-01	16.10	16.10	15.63	15.81	4217000
2006-08-02	15.85	15.97	15.68	15.77	4963200
2006-08-03	15.60	16.25	15.53	16.16	4880200
2006-08-04	16.34	16.56	16.12	16.17	9070400
2006-08-07	16.18	16.26	16.01	16.12	4226400
2006-08-08	16.18	16.37	16.03	16.13	4806600
2006-08-09	16.33	16.62	16.09	16.13	6376600
2006-08-10	16.13	16.28	15.95	15.95	11173800
2006-08-11	14.35	14.47	13.04	13.37	55496000
2006-08-14	13.48	13.90	13.45	13.80	19300600
2006-08-15	14.00	14.15	13.85	13.92	12079600
2006-08-16	14.00	14.09	13.76	13.98	14718600
2006-08-17	13.84	14.15	13.82	14.05	12413000
2006-08-18	14.06	14.16	13.78	14.12	6833400
2006-08-21	13.99	14.00	13.67	13.71	7151400
2006-08-22	13.72	13.98	13.71	13.82	7373200
2006-08-23	13.73	14.16	13.73	14.11	9388600
2006-08-24	14.12	14.53	14.11	14.48	10780000
2006-08-25	14.34	14.55	14.28	14.32	8064600
2006-08-28	14.41	15.07	14.36	15.01	18887400
2006-08-29	15.01	15.25	14.87	15.24	10778400
2006-08-30	15.24	15.38	15.01	15.29	7866600
2006-08-31	15.37	15.38	15.15	15.32	5354600
2006-09-01	15.38	15.40	15.05	15.14	4962000
2006-09-05	15.07	15.26	14.88	15.21	7034400
2006-09-06	15.10	15.11	14.90	15.08	5521800
2006-09-07	14.96	15.03	14.64	14.65	12134400
2006-09-08	14.70	14.92	14.60	14.82	7071800
2006-09-11	14.82	15.39	14.75	15.24	9925800
2006-09-12	15.24	15.74	15.24	15.60	7290400
2006-09-13	15.55	15.76	15.34	15.57	6875600
2006-09-14	15.51	15.74	15.37	15.60	6835800
2006-09-15	15.83	16.03	15.59	15.63	7693800
2006-09-18	15.63	15.80	15.46	15.61	5386200
2006-09-19	15.58	15.58	15.11	15.31	11186800
2006-09-20	15.35	15.53	15.25	15.47	7442200
2006-09-21	15.45	15.53	15.02	15.06	8099200
2006-09-22	15.03	15.10	14.76	14.86	6881400
2006-09-25	15.00	15.17	14.65	15.08	14098200
2006-09-26	15.00	15.05	14.80	15.01	6492600
2006-09-27	15.00	15.20	14.77	14.84	9919200
2006-09-28	14.84	14.91	14.71	14.85	8017400
2006-09-29	14.80	14.88	14.67	14.70	5706200
2006-10-02	14.75	14.82	14.52	14.66	6507600
2006-10-03	14.51	14.72	14.41	14.57	7230800
2006-10-04	14.58	14.82	14.55	14.82	8170400
2006-10-05	14.75	14.88	14.68	14.76	4892600
2006-10-06	14.65	15.12	14.62	15.04	6585400
2006-10-09	15.00	15.37	14.97	15.24	6893600
2006-10-10	15.25	15.32	14.93	15.03	7784600
2006-10-11	14.90	15.02	14.77	14.92	12974200
2006-10-12	15.07	15.20	14.96	15.14	8978800
2006-10-13	15.04	15.39	15.03	15.28	8539000
2006-10-16	15.37	15.62	15.32	15.55	5970200
2006-10-17	15.50	15.50	15.17	15.40	6363400
2006-10-18	15.39	15.39	14.57	14.84	13502200
2006-10-19	14.76	15.06	14.69	14.82	6567200
2006-10-20	14.89	14.94	14.69	14.88	7675600
2006-10-23	14.80	15.17	14.78	15.01	7813600
2006-10-24	15.01	15.19	14.72	14.83	11815200
2006-10-25	14.71	15.86	14.71	15.77	16613600
2006-10-26	15.84	15.84	15.46	15.76	8893200
2006-10-27	15.76	15.76	15.50	15.57	9081600
2006-10-30	15.59	15.79	15.53	15.76	6363000
2006-10-31	15.84	15.96	15.67	15.91	5975200
2006-11-01	15.95	15.99	15.81	15.84	7553600
2006-11-02	15.77	16.00	15.72	15.80	5864400
2006-11-03	16.33	16.33	15.50	15.61	8148600
2006-11-06	15.74	16.00	15.50	15.92	5726200
2006-11-07	16.05	16.41	15.99	16.22	7660400
2006-11-08	16.18	16.27	15.90	16.18	5768400
2006-11-09	16.26	16.27	15.89	15.90	7246800
2006-11-10	15.88	16.08	15.84	16.06	4013400
2006-11-13	16.07	16.27	15.92	16.10	7856400
2006-11-14	16.22	16.52	16.01	16.52	11595400
2006-11-15	17.05	17.15	16.66	16.78	18306200
2006-11-16	16.78	17.00	16.65	16.91	7488200
2006-11-17	16.81	17.00	16.66	16.84	4250400
2006-11-20	16.80	16.95	16.66	16.86	6623200
2006-11-21	16.78	16.85	16.47	16.55	6201600
2006-11-22	16.56	16.88	16.56	16.82	8345600
2006-11-24	16.71	16.84	16.65	16.80	2965000
2006-11-27	16.62	16.81	16.27	16.37	11982400
2006-11-28	16.37	16.37	15.95	16.24	9898400
2006-11-29	16.36	16.41	15.99	16.13	7037200
2006-11-30	16.13	16.42	16.09	16.26	6177200
2006-12-01	16.51	16.51	16.04	16.31	7666400
2006-12-04	16.36	16.75	16.25	16.62	6719000
2006-12-05	16.72	16.87	16.65	16.80	5824800
2006-12-06	16.80	16.91	16.59	16.79	4718200
2006-12-07	16.88	16.88	16.48	16.53	7774200
2006-12-08	16.53	16.61	16.26	16.56	6910400
2006-12-11	16.51	16.57	16.33	16.44	6641000
2006-12-12	16.37	16.55	16.23	16.36	8322600
2006-12-13	16.40	16.44	16.14	16.25	5945000
2006-12-14	16.21	16.49	16.21	16.32	7619400
2006-12-15	16.31	16.42	16.21	16.30	7307800
2006-12-18	16.29	16.56	16.26	16.43	6210000
2006-12-19	16.26	16.46	16.16	16.30	6965000
2006-12-20	16.60	16.73	16.44	16.54	5895000
2006-12-21	16.52	16.61	16.24	16.40	5295600
2006-12-22	16.35	16.38	16.10	16.10	5893800
2006-12-26	16.04	16.28	16.04	16.19	2961400
2006-12-27	16.25	16.53	16.25	16.37	4710200
2006-12-28	16.29	16.49	16.29	16.39	3753600
2006-12-29	16.35	16.61	16.33	16.44	3238600
2007-01-03	16.47	16.70	16.25	16.42	6147600
2007-01-04	16.42	16.77	16.40	16.71	6968200
2007-01-05	16.64	16.65	16.33	16.52	5256200
2007-01-08	16.59	16.81	16.48	16.65	5758200
2007-01-09	16.64	16.79	16.42	16.62	6632600
2007-01-10	16.53	16.99	16.44	16.91	8296000
2007-01-11	16.91	17.27	16.75	16.95	8933600
2007-01-12	16.78	17.02	16.72	16.97	7122600
2007-01-16	16.94	16.96	16.74	16.89	5923800
2007-01-17	16.73	16.90	16.55	16.62	8275600
2007-01-18	16.60	16.60	16.30	16.35	6416400
2007-01-19	16.35	16.64	16.26	16.40	6491000
2007-01-22	16.21	16.44	16.14	16.19	8309400
2007-01-23	16.25	16.55	16.23	16.28	4976400
2007-01-24	16.31	16.62	16.30	16.50	4183200
2007-01-25	16.58	16.85	16.43	16.52	4976200
2007-01-26	16.57	16.92	16.47	16.66	7170200
2007-01-29	16.72	16.72	16.36	16.45	6894000
2007-01-30	16.50	16.56	16.36	16.42	3872200
2007-01-31	16.34	16.47	16.16	16.38	8665200
2007-02-01	16.38	16.67	16.37	16.55	7474000
2007-02-02	16.60	16.78	16.57	16.67	6536400
2007-02-05	16.69	16.85	16.57	16.60	5978400
2007-02-06	16.57	16.63	16.36	16.48	5385200
2007-02-07	16.50	16.75	16.50	16.62	6188600
2007-02-08	16.60	16.75	16.52	16.65	4757600
2007-02-09	16.72	17.00	16.55	16.55	8656200
2007-02-12	16.55	16.65	16.37	16.46	4136232
2007-02-13	16.50	16.54	16.34	16.51	4533582
2007-02-14	16.54	16.83	16.54	16.72	5081136
2007-02-15	16.63	16.82	16.58	16.65	5165600
2007-02-16	16.61	16.61	16.40	16.49	10624200
2007-02-20	16.50	16.55	16.38	16.49	8315800
2007-02-21	16.45	16.67	16.27	16.66	13263200
2007-02-22	17.71	18.49	17.63	18.40	27412600
2007-02-23	18.22	18.59	18.20	18.48	11683400
2007-02-26	18.25	18.45	18.09	18.29	7444138
2007-02-27	18.30	18.37	17.79	17.93	13263000
2007-02-28	17.94	18.24	17.93	18.16	10314400
2007-03-01	17.88	18.19	17.63	18.08	11576416
2007-03-02	18.08	18.19	17.59	17.68	10282000
2007-03-05	17.50	18.00	17.46	17.55	8410800
2007-03-06	17.80	17.98	17.69	17.94	7543200
2007-03-07	17.85	17.93	17.63	17.74	5586400
2007-03-08	17.94	18.03	17.74	17.82	7643800
2007-03-09	18.14	18.61	17.91	18.15	7102400
2007-03-12	18.18	18.36	18.15	18.23	5333000
2007-03-13	18.18	18.24	17.92	17.92	5311000
2007-03-14	17.86	18.00	17.49	17.70	7994000
2007-03-15	17.71	17.77	17.60	17.70	4030270
2007-03-16	17.71	17.81	17.53	17.67	7815500
2007-03-19	17.80	17.92	17.68	17.77	5050800
2007-03-20	17.78	18.04	17.65	17.94	5817600
2007-03-21	17.96	18.27	17.81	18.07	6210480
2007-03-22	18.00	18.10	17.66	17.68	9603000
2007-03-23	17.68	17.98	17.64	17.79	6154800
2007-03-26	17.83	17.89	17.53	17.71	5183830
2007-03-27	17.68	17.89	17.63	17.69	6050800
2007-03-28	17.62	17.62	17.31	17.35	5932200
2007-03-29	17.42	17.50	17.05	17.18	7063652
2007-03-30	17.23	17.40	17.09	17.25	6065944
2007-04-02	17.30	17.50	17.08	17.18	6224342
2007-04-03	17.25	17.53	17.21	17.42	6720678
2007-04-04	17.47	17.72	17.43	17.69	5359068
2007-04-05	17.70	18.09	17.70	18.07	7108466
2007-04-09	18.50	18.50	17.78	18.08	5268588
2007-04-10	18.03	18.30	17.98	18.30	7410538
2007-04-11	18.30	18.35	17.94	17.98	5160472
2007-04-12	17.98	18.13	17.86	18.12	5320576
2007-04-13	18.50	18.50	17.81	18.05	3786376
2007-04-16	18.16	18.41	18.04	18.39	5338000
2007-04-17	18.34	18.38	18.07	18.12	4457184
2007-04-18	18.53	19.19	18.50	18.92	16562012
2007-04-19	18.78	19.38	18.75	19.23	8501988
2007-04-20	19.45	19.46	19.12	19.30	7634200
2007-04-23	19.21	19.32	19.06	19.10	4586840
2007-04-24	19.73	20.29	19.55	19.99	14055066
2007-04-25	20.03	20.09	19.71	20.05	7701800
2007-04-26	20.01	20.07	19.75	19.93	6009640
2007-04-27	19.87	19.95	19.05	19.58	7237272
2007-04-30	19.50	19.61	19.31	19.31	7278992
2007-05-01	19.36	19.56	19.24	19.45	7933088
2007-05-02	19.16	19.75	19.01	19.63	5518200
2007-05-03	19.80	20.08	19.66	19.89	5323400
2007-05-04	19.95	20.08	19.80	19.90	4235600
2007-05-07	20.02	20.08	19.90	20.04	4306780
2007-05-08	20.04	20.04	19.68	19.87	3983800
2007-05-09	19.87	20.30	19.76	20.28	6170948
2007-05-10	20.33	20.38	19.82	19.85	5632600
2007-05-11	19.86	20.28	19.74	20.28	5514200
2007-05-14	20.45	20.50	19.87	19.93	6899156
2007-05-15	19.94	20.00	19.54	19.57	7043744
2007-05-16	19.60	19.93	19.60	19.87	7217374
2007-05-17	19.93	20.35	19.78	20.10	10457000
2007-05-18	20.18	20.29	19.89	20.08	8726800
2007-05-21	20.18	20.55	19.98	20.07	11069800
2007-05-22	20.21	20.50	19.70	20.21	13942300
2007-05-23	18.43	18.57	18.06	18.20	35105020
2007-05-24	18.13	18.26	17.61	17.70	16328656
2007-05-25	17.70	17.94	17.65	17.84	11507684
2007-05-29	17.95	18.23	17.86	18.20	13016540
2007-05-30	18.04	18.04	17.60	17.85	13431050
2007-05-31	18.15	18.30	18.00	18.11	11804330
2007-06-01	18.13	18.44	18.13	18.33	8548224
2007-06-04	18.13	18.52	18.05	18.37	6885200
2007-06-05	18.10	18.58	18.10	18.45	9315902
2007-06-06	18.35	18.57	18.28	18.30	9856720
2007-06-07	18.30	18.96	17.79	17.79	17025000
2007-06-08	18.00	18.29	17.81	18.19	14389400
2007-06-11	18.19	18.45	18.01	18.05	9856400
2007-06-12	17.93	18.17	17.81	17.91	6572400
2007-06-13	17.96	18.40	17.96	18.35	10419000
2007-06-14	18.31	18.78	18.31	18.73	8310298
2007-06-15	18.77	18.97	18.73	18.83	7967000
2007-06-18	18.89	18.93	18.78	18.84	5014800
2007-06-19	18.64	18.85	18.53	18.77	8055800
2007-06-20	18.79	18.84	18.52	18.55	5592400
2007-06-21	18.55	19.29	18.53	19.26	9991600
2007-06-22	19.15	19.15	18.49	18.55	13043800
2007-06-25	18.56	19.01	18.51	18.63	8054500
2007-06-26	18.63	18.78	18.42	18.62	9087164
2007-06-27	18.44	19.14	18.42	19.05	8251912
2007-06-28	19.05	19.09	18.87	18.87	5964036
2007-06-29	18.93	19.13	18.78	18.82	5310084
2007-07-02	18.85	19.21	18.81	19.21	5320992
2007-07-03	19.22	19.28	19.00	19.07	3317000
2007-07-05	19.07	19.41	19.01	19.30	6546400
2007-07-06	19.45	19.58	19.27	19.54	6345024
2007-07-09	19.48	19.64	19.40	19.53	8183186
2007-07-10	19.36	19.70	19.28	19.50	6071386
2007-07-11	19.42	19.57	19.18	19.52	4575400
2007-07-12	19.84	19.96	19.48	19.91	4893078
2007-07-13	19.91	19.93	19.69	19.82	4355200
2007-07-16	19.82	19.83	19.57	19.63	4729200
2007-07-17	19.66	19.80	19.47	19.50	9122868
2007-07-18	19.39	19.41	18.93	19.27	9929800
2007-07-19	19.32	19.41	19.02	19.21	6361232
2007-07-20	18.94	19.22	18.85	19.04	6967308
2007-07-23	19.13	19.19	18.87	18.92	4128600
2007-07-24	18.61	18.73	17.99	18.40	8889570
2007-07-25	18.51	18.77	18.35	18.44	6009710
2007-07-26	18.33	18.44	17.80	18.03	8622236
2007-07-27	17.90	18.26	17.79	17.79	5339800
2007-07-30	17.99	18.22	17.75	18.03	5721200
2007-07-31	18.08	18.16	17.67	17.73	7197800
2007-08-01	17.71	18.20	17.56	18.14	8321886
2007-08-02	18.04	18.35	17.96	18.30	5003200
2007-08-03	18.25	18.29	17.73	17.73	5740200
2007-08-06	17.90	18.36	17.59	18.33	8951000
2007-08-07	18.20	18.67	17.93	18.37	9187400
2007-08-08	18.70	19.48	18.05	19.02	8183200
2007-08-09	18.55	19.35	18.47	18.91	6394400
2007-08-10	18.53	19.45	18.53	18.86	7164400
2007-08-13	18.94	19.07	18.74	18.89	4909600
2007-08-14	19.02	19.23	18.66	18.74	4956000
2007-08-15	18.67	19.00	18.33	18.42	6071528
2007-08-16	18.28	18.86	18.10	18.78	7626600
2007-08-17	19.37	19.38	18.59	18.88	7733400
2007-08-20	18.88	19.31	18.87	19.08	6014600
2007-08-21	19.00	19.34	18.37	18.86	10726200
2007-08-22	18.75	18.98	18.33	18.44	12973600
2007-08-23	18.48	18.50	17.92	18.20	7730400
2007-08-24	18.16	18.32	17.99	18.11	8357400
2007-08-27	18.03	18.38	18.03	18.23	5172800
2007-08-28	18.19	18.28	17.78	17.86	6628600
2007-08-29	17.92	18.35	17.85	18.31	5350600
2007-08-30	18.19	18.54	18.14	18.26	6086800
2007-08-31	18.48	18.59	18.26	18.44	5122800
2007-09-04	18.49	19.03	18.46	18.92	6173600
2007-09-05	18.78	18.82	18.42	18.64	6091400
2007-09-06	18.64	18.93	18.64	18.86	4177600
2007-09-07	18.65	18.77	18.11	18.29	6929600
2007-09-10	18.29	18.54	18.11	18.36	6996200
2007-09-11	18.39	18.59	18.30	18.48	7451800
2007-09-12	18.47	18.48	18.01	18.05	5531800
2007-09-13	18.17	18.24	17.81	17.92	6527000
2007-09-14	17.75	17.81	17.52	17.59	6970000
2007-09-17	17.58	17.74	17.47	17.61	3860400
2007-09-18	17.73	18.23	17.70	18.09	6056800
2007-09-19	18.19	18.30	18.05	18.12	5087360
2007-09-20	18.13	18.51	18.05	18.36	5259800
2007-09-21	18.36	18.46	18.26	18.30	8483080
2007-09-24	18.23	18.49	18.21	18.34	5074200
2007-09-25	18.30	18.59	18.21	18.54	6116800
2007-09-26	18.70	18.72	18.08	18.15	8149800
2007-09-27	18.24	18.53	18.22	18.23	4668360
2007-09-28	18.27	18.42	18.06	18.08	6450452
2007-10-01	18.13	18.54	18.08	18.47	7101200
2007-10-02	18.50	18.50	18.12	18.19	5450400
2007-10-03	18.04	18.11	17.93	18.04	4870636
2007-10-04	18.22	18.22	17.85	18.09	4752800
2007-10-05	18.20	18.42	18.12	18.28	4383600
2007-10-08	18.30	18.48	18.23	18.39	3067200
2007-10-09	18.36	18.42	18.17	18.37	7131000
2007-10-10	18.35	18.47	18.17	18.25	5770600
2007-10-11	18.29	18.61	17.80	17.93	7490840
2007-10-12	18.07	18.40	18.03	18.19	4275400
2007-10-15	18.13	18.32	18.02	18.05	3522400
2007-10-16	17.86	18.29	17.75	17.90	5532000
2007-10-17	18.05	18.20	17.69	17.80	5619672
2007-10-18	17.75	17.91	17.56	17.78	3403800
2007-10-19	17.70	17.75	17.26	17.32	6159800
2007-10-22	17.25	17.38	17.06	17.23	5151400
2007-10-23	17.21	17.31	16.72	17.03	8722440
2007-10-24	16.95	16.95	16.47	16.90	5951956
2007-10-25	16.87	17.04	16.44	16.53	6454400
2007-10-26	16.63	16.73	16.40	16.52	4117000
2007-10-29	16.60	16.82	16.54	16.59	3059400
2007-10-30	16.59	16.91	16.59	16.74	4982600
2007-10-31	16.77	16.88	16.47	16.73	7233000
2007-11-01	16.72	16.75	16.35	16.37	6178800
2007-11-02	16.40	16.48	16.12	16.45	7211400
2007-11-05	16.43	16.92	16.32	16.73	6599530
2007-11-06	16.69	16.90	16.65	16.85	5417964
2007-11-07	16.68	16.83	16.40	16.41	5395800
2007-11-08	16.51	16.52	15.97	16.36	8935182
2007-11-09	16.11	16.42	16.08	16.20	7974870
2007-11-12	16.14	16.30	15.99	16.04	8134270
2007-11-13	16.15	16.50	16.15	16.49	6171380
2007-11-14	16.56	16.71	16.35	16.43	5999402
2007-11-15	16.40	16.60	16.22	16.32	4948600
2007-11-16	16.40	16.50	16.11	16.31	6394602
2007-11-19	16.24	16.50	15.95	15.99	5961452
2007-11-20	15.99	16.28	15.58	15.74	12579300
2007-11-21	15.65	15.77	15.43	15.52	9959100
2007-11-23	15.57	15.70	15.47	15.58	3032000
2007-11-26	15.55	15.62	15.23	15.23	6625778
2007-11-27	15.48	15.63	15.10	15.61	9027324
2007-11-28	16.42	16.79	15.97	16.12	14655416
2007-11-29	16.03	16.05	15.59	15.70	8357744
2007-11-30	15.75	15.91	15.34	15.39	8163726
2007-12-03	15.52	15.60	15.33	15.35	6423100
2007-12-04	15.29	15.49	15.15	15.18	7225544
2007-12-05	15.33	15.73	15.24	15.66	7523200
2007-12-06	15.65	15.80	15.54	15.78	7065850
2007-12-07	15.81	15.83	15.62	15.66	6457624
2007-12-10	15.67	15.96	15.64	15.89	9643770
2007-12-11	16.05	16.28	15.81	15.85	12091910
2007-12-12	16.23	16.32	15.74	15.90	8079872
2007-12-13	15.87	16.06	15.74	16.01	4442576
2007-12-14	15.87	16.18	15.83	16.07	5802600
2007-12-17	15.97	16.03	15.66	15.70	4400800
2007-12-18	15.73	15.81	15.58	15.70	4021000
2007-12-19	15.67	15.77	15.52	15.69	3746168
2007-12-20	15.72	15.86	15.67	15.82	3628758
2007-12-21	16.00	16.12	15.86	15.93	4861126
2007-12-24	15.89	16.07	15.81	15.99	1415800
2007-12-26	15.96	16.04	15.88	15.98	2168064
2007-12-27	15.90	16.00	15.61	15.65	3129878
2007-12-28	15.58	15.79	15.58	15.78	4112954
2007-12-31	15.70	15.96	15.66	15.85	5013106
2008-01-02	15.60	15.76	15.16	15.19	7676280
2008-01-03	15.19	15.24	14.93	14.96	7489556
2008-01-04	14.92	14.93	14.43	14.57	8074750
2008-01-07	14.52	14.61	14.22	14.38	6609992
2008-01-08	14.38	14.57	13.88	13.91	8261464
2008-01-09	13.99	13.99	13.45	13.71	12066400
2008-01-10	13.59	13.89	13.45	13.83	7287740
2008-01-11	13.74	13.74	13.21	13.26	7620528
2008-01-14	13.34	13.74	13.30	13.60	11493602
2008-01-15	13.50	13.74	13.18	13.23	10793558
2008-01-16	13.08	14.00	13.08	13.75	13551258
2008-01-17	13.76	13.99	13.45	13.49	8004444
2008-01-18	13.60	13.90	13.50	13.77	9678370
2008-01-22	13.50	13.77	13.30	13.59	8811808
2008-01-23	13.27	14.00	13.08	14.00	10797680
2008-01-24	14.00	14.53	13.96	14.46	11199542
2008-01-25	14.59	14.75	13.83	13.86	11436960
2008-01-28	13.97	14.05	13.64	14.03	6228260
2008-01-29	14.15	14.17	13.88	14.10	6055308
2008-01-30	14.00	14.23	13.82	13.98	9083936
2008-01-31	13.84	14.30	13.82	14.18	9556252
2008-02-01	13.95	14.61	13.95	14.55	9160962
2008-02-04	14.50	14.55	14.30	14.35	5271950
2008-02-05	14.12	14.19	13.79	13.83	7478312
2008-02-06	13.89	14.03	13.61	13.69	6344612
2008-02-07	13.63	13.99	13.47	13.87	7370200
2008-02-08	13.80	14.03	13.73	13.89	6989186
2008-02-11	13.83	14.28	13.83	14.13	5786298
2008-02-12	14.18	14.38	14.10	14.14	5942134
2008-02-13	14.27	14.42	14.16	14.28	6549140
2008-02-14	14.31	14.33	14.06	14.17	14045992
2008-02-15	14.15	14.16	13.88	13.97	8110040
2008-02-19	13.81	14.13	13.70	13.72	8475622
2008-02-20	13.96	13.96	13.59	13.86	15165654
2008-02-21	14.25	14.75	14.15	14.32	18986436
2008-02-22	14.35	14.40	13.89	14.10	10746988
2008-02-25	14.07	14.33	13.90	14.20	9638016
2008-02-26	14.15	14.32	14.06	14.24	11615902
2008-02-27	14.24	14.35	14.03	14.20	10049830
2008-02-28	14.13	14.20	13.93	13.98	6023556
2008-02-29	13.86	13.86	13.43	13.46	6932126
2008-03-03	13.42	13.57	13.29	13.46	9254796
2008-03-04	13.35	13.72	13.27	13.66	10015818
2008-03-05	13.66	13.95	13.62	13.79	9481554
2008-03-06	13.75	13.82	13.33	13.36	8093312
2008-03-07	13.28	13.88	13.28	13.69	10743406
2008-03-10	13.67	13.89	13.55	13.60	7179600
2008-03-11	13.88	13.95	13.60	13.90	8233876
2008-03-12	13.87	14.13	13.80	13.92	6539284
2008-03-13	13.88	14.26	13.70	14.14	8143660
2008-03-14	14.25	14.25	13.62	13.82	10209464
2008-03-17	13.52	14.08	13.52	13.97	9440252
2008-03-18	14.20	14.25	13.88	14.25	8893494
2008-03-19	14.41	14.41	13.71	13.71	10032260
2008-03-20	13.79	14.21	13.71	14.18	12791252
2008-03-24	14.87	15.10	14.54	14.74	13968580
2008-03-25	14.79	15.03	14.69	14.76	14343468
2008-03-26	14.71	14.73	14.48	14.61	5651472
2008-03-27	14.63	14.84	14.53	14.58	8525150
2008-03-28	14.73	14.99	14.48	14.48	11238096
2008-03-31	14.52	14.88	14.47	14.76	9800862
2008-04-01	14.81	15.41	14.81	15.31	12419050
2008-04-02	15.41	15.54	15.07	15.18	8162722
2008-04-03	15.07	15.46	14.99	15.36	6448060
2008-04-04	15.34	15.53	15.18	15.34	7329862
2008-04-07	15.38	15.47	15.15	15.32	8125266
2008-04-08	15.20	15.21	14.86	14.95	5998200
2008-04-09	14.99	15.06	14.63	15.01	6562434
2008-04-10	15.36	15.88	15.30	15.78	12358808
2008-04-11	15.56	15.65	15.14	15.17	6327070
2008-04-14	15.20	15.25	14.91	14.93	4421596
2008-04-15	14.88	15.16	14.75	15.11	6694122
2008-04-16	15.28	15.78	15.27	15.72	9344492
2008-04-17	15.74	15.76	15.40	15.57	6841460
2008-04-18	15.80	16.04	15.72	15.83	6514376
2008-04-21	15.90	16.37	15.71	16.32	10245152
2008-04-22	16.20	16.20	15.54	15.67	8687930
2008-04-23	15.70	16.39	15.70	16.06	8521514
2008-04-24	16.01	16.33	15.76	16.18	6881078
2008-04-25	16.18	16.25	15.82	16.10	6321122
2008-04-28	16.18	16.22	15.97	16.14	6227896
2008-04-29	16.28	16.38	16.15	16.22	6943808
2008-04-30	16.25	16.39	15.99	16.11	9354612
2008-05-01	16.13	16.96	16.12	16.80	11610234
2008-05-02	16.90	16.97	16.36	16.66	10357588
2008-05-05	16.64	16.99	16.57	16.82	11280748
2008-05-06	16.90	17.22	16.70	17.15	9776338
2008-05-07	17.15	17.32	16.98	17.06	9983532
2008-05-08	17.06	17.10	16.73	16.87	8231112
2008-05-09	16.61	17.17	16.61	17.07	7217574
2008-05-12	17.10	17.16	16.93	17.10	7292072
2008-05-13	17.24	17.30	17.12	17.23	6886906
2008-05-14	17.27	17.71	17.23	17.33	7196392
2008-05-15	17.37	17.74	17.25	17.70	8261634
2008-05-16	17.70	17.75	17.36	17.73	8558724
2008-05-19	17.83	18.18	17.74	17.85	9922580
2008-05-20	17.73	17.76	17.14	17.38	12765172
2008-05-21	16.38	16.88	16.23	16.68	23681494
2008-05-22	16.65	17.14	16.64	16.91	11515224
2008-05-23	16.89	16.94	16.57	16.91	7339468
2008-05-27	16.90	17.41	16.90	17.30	9297880
2008-05-28	17.32	17.41	17.05	17.16	6900718
2008-05-29	17.06	17.37	17.02	17.21	8687448
2008-05-30	17.21	17.70	17.21	17.56	9620274
2008-06-02	17.52	17.66	17.19	17.44	8935522
2008-06-03	17.56	17.77	17.33	17.60	13388128
2008-06-04	17.58	18.09	17.55	17.94	12064890
2008-06-05	18.01	18.14	17.80	18.02	9599722
2008-06-06	18.04	18.04	17.40	17.40	10779456
2008-06-09	17.44	17.54	17.03	17.33	10802674
2008-06-10	17.13	17.17	16.77	16.98	11497836
2008-06-11	16.97	16.97	16.42	16.42	12469400
2008-06-12	16.48	16.74	16.37	16.54	10416762
2008-06-13	16.56	16.98	16.56	16.97	8332428
2008-06-16	16.90	17.25	16.90	17.13	9378856
2008-06-17	17.16	17.30	16.88	16.88	9414004
2008-06-18	16.67	16.86	16.31	16.40	9206136
2008-06-19	16.35	17.03	16.35	16.89	10445748
2008-06-20	16.73	16.88	16.46	16.63	9805272
2008-06-23	16.68	16.92	16.40	16.42	5479918
2008-06-24	16.35	16.83	16.33	16.55	6858512
2008-06-25	16.59	17.21	16.57	16.72	8370074
2008-06-26	16.50	16.55	15.95	16.00	11852448
2008-06-27	16.04	16.09	15.68	15.85	7883544
2008-06-30	15.86	16.20	15.81	15.89	9667900
2008-07-01	15.75	15.89	15.51	15.86	9073020
2008-07-02	15.90	16.55	15.50	15.62	9915990
2008-07-03	15.73	15.75	15.21	15.36	6004994
2008-07-07	15.50	16.03	15.31	15.46	14194054
2008-07-08	15.49	15.60	15.13	15.53	14541174
2008-07-09	15.33	15.44	14.87	14.87	13234570
2008-07-10	14.90	15.15	14.68	15.05	11990982
2008-07-11	14.85	15.37	14.74	15.17	11485038
2008-07-14	15.36	15.39	14.83	15.00	9012458
2008-07-15	14.94	15.42	14.78	15.16	12855292
2008-07-16	15.24	15.85	15.06	15.73	11184562
2008-07-17	15.78	16.05	15.54	15.92	7844572
2008-07-18	15.92	15.92	15.46	15.83	6621528
2008-07-21	15.91	16.03	15.45	15.63	6474368
2008-07-22	15.22	15.34	14.93	15.12	11914632
2008-07-23	15.11	15.62	15.00	15.45	8924320
2008-07-24	15.36	15.38	14.96	15.00	6431388
2008-07-25	15.05	15.10	14.77	15.06	8326930
2008-07-28	14.98	15.10	14.69	14.73	7131290
2008-07-29	14.75	15.19	14.73	14.98	6561630
2008-07-30	15.06	15.40	15.02	15.34	7675804
2008-07-31	15.16	15.58	15.16	15.26	8268412
2008-08-01	15.28	15.38	14.90	15.10	5628860
2008-08-04	15.13	15.26	15.03	15.08	4653462
2008-08-05	15.23	15.58	15.14	15.55	6931472
2008-08-06	15.53	15.82	15.31	15.75	5860774
2008-08-07	15.70	16.05	15.53	15.76	7625992
2008-08-08	15.75	16.17	15.63	16.13	6864654
2008-08-11	16.03	16.64	16.03	16.35	6460052
2008-08-12	16.23	16.36	16.09	16.20	6235300
2008-08-13	16.25	16.40	16.10	16.21	5411528
2008-08-14	16.07	16.52	16.05	16.43	5895222
2008-08-15	16.77	16.77	16.23	16.29	5933018
2008-08-18	16.30	16.39	15.91	16.09	5362220
2008-08-19	16.03	16.29	15.89	16.07	11579606
2008-08-20	15.57	15.70	14.52	14.65	22126084
2008-08-21	14.57	14.64	14.28	14.35	13897390
2008-08-22	14.49	14.57	14.33	14.42	11103992
2008-08-25	14.40	14.45	14.17	14.18	8322128
2008-08-26	14.20	14.24	13.99	14.07	9429058
2008-08-27	13.98	14.14	13.86	14.10	7726404
2008-08-28	14.14	14.23	14.04	14.09	7825814
2008-08-29	14.01	14.08	13.88	13.98	6281842
2008-09-02	14.18	14.31	13.67	13.80	9522010
2008-09-03	13.72	13.85	13.05	13.12	25559964
2008-09-04	13.06	13.30	13.00	13.10	14601536
2008-09-05	13.00	13.84	13.00	13.75	16028564
2008-09-08	14.01	14.08	13.52	13.70	16253630
2008-09-09	13.59	13.63	13.11	13.12	11918388
2008-09-10	13.29	13.42	13.13	13.20	8535252
2008-09-11	13.05	13.46	12.99	13.36	9936550
2008-09-12	13.15	13.42	12.92	13.38	11679442
2008-09-15	13.08	13.47	12.98	13.12	14771590
2008-09-16	12.97	13.34	12.82	13.19	14324824
2008-09-17	13.05	13.05	12.56	12.69	18432848
2008-09-18	12.93	15.34	12.53	13.94	18667190
2008-09-19	14.66	14.77	13.59	13.84	18028290
2008-09-22	13.84	13.94	13.42	13.49	9551786
2008-09-23	13.49	13.78	13.09	13.30	8625006
2008-09-24	13.21	13.52	13.09	13.31	7269828
2008-09-25	13.39	13.59	13.17	13.28	9045562
2008-09-26	13.28	13.47	13.00	13.44	8445122
2008-09-29	13.27	13.33	12.48	12.63	11995902
2008-09-30	12.83	13.23	12.70	13.18	9172054
2008-10-01	13.04	13.15	12.83	13.09	7691058
2008-10-02	12.91	12.92	12.43	12.50	8708432
2008-10-03	12.55	12.85	12.26	12.32	10846592
2008-10-06	12.14	12.14	11.28	11.84	19048920
2008-10-07	11.77	12.05	11.17	11.21	12017716
2008-10-08	10.96	11.94	10.96	11.36	17284748
2008-10-09	11.34	11.72	11.03	11.06	13626276
2008-10-10	10.67	11.44	10.19	10.70	20464592
2008-10-13	10.98	12.02	10.80	12.01	13731278
2008-10-14	12.22	12.40	11.13	11.39	10950088
2008-10-15	10.75	11.39	9.83	9.88	17967644
2008-10-16	10.01	10.12	9.30	10.12	22431076
2008-10-17	9.99	10.46	9.58	10.05	13172430
2008-10-20	10.21	10.38	9.92	10.17	14240228
2008-10-21	9.88	10.24	9.83	9.97	10062812
2008-10-22	9.92	10.17	9.55	9.77	10889616
2008-10-23	9.81	9.89	9.39	9.78	14380988
2008-10-24	9.23	9.97	9.01	9.64	12332118
2008-10-27	9.46	10.11	9.44	9.67	11829746
2008-10-28	9.93	10.70	9.76	10.69	12572366
2008-10-29	10.63	10.83	10.31	10.48	12550924
2008-10-30	10.75	10.99	10.38	10.73	15852676
2008-10-31	10.60	10.93	10.51	10.68	11481022
2008-11-03	10.72	10.81	10.54	10.57	6246882
2008-11-04	10.86	11.20	10.70	11.10	12677610
2008-11-05	10.98	11.05	10.45	10.46	10490410
2008-11-06	10.27	10.54	9.87	9.93	9686846
2008-11-07	9.92	10.26	9.76	10.25	7569098
2008-11-10	10.41	10.48	9.77	9.90	7763716
2008-11-11	9.75	10.04	9.73	9.82	10226596
2008-11-12	9.66	10.04	9.60	9.62	12437692
2008-11-13	9.68	10.14	9.23	10.12	18765352
2008-11-14	9.96	10.16	9.59	9.65	11976822
2008-11-17	9.33	9.76	9.33	9.40	8756710
2008-11-18	9.46	9.66	9.09	9.38	11723840
2008-11-19	9.28	9.44	8.77	8.77	8980650
2008-11-20	8.74	9.20	8.31	8.47	12072324
2008-11-21	8.62	8.69	8.12	8.46	19463184
2008-11-24	8.55	9.28	8.48	9.09	13586592
2008-11-25	9.18	9.90	8.16	8.48	24030712
2008-11-26	8.48	8.97	8.34	8.88	11588070
2008-11-28	8.82	8.86	8.48	8.55	4347876
2008-12-01	8.36	8.37	8.05	8.05	14590140
2008-12-02	8.08	8.25	7.85	8.18	12219802
2008-12-03	8.00	8.68	7.94	8.65	16835694
2008-12-04	8.50	8.55	7.97	8.10	12111938
2008-12-05	7.79	8.34	7.65	8.33	16712790
2008-12-08	8.54	8.64	8.23	8.36	14223344
2008-12-09	8.25	9.31	8.20	9.03	22090792
2008-12-10	9.21	9.26	8.90	9.09	10729774
2008-12-11	9.08	9.49	8.95	9.23	16767434
2008-12-12	9.02	9.80	8.92	9.69	12962344
2008-12-15	9.69	9.70	9.20	9.44	9259168
2008-12-16	9.38	10.07	9.31	9.99	13104580
2008-12-17	9.92	10.01	9.59	9.84	9885184
2008-12-18	9.71	9.84	8.98	9.12	10561030
2008-12-19	9.23	9.57	9.22	9.49	12032298
2008-12-22	9.50	9.50	9.00	9.18	9890214
2008-12-23	9.24	9.40	8.96	9.02	4908640
2008-12-24	9.10	9.17	9.00	9.10	1213876
2008-12-26	9.14	9.17	9.05	9.07	1744344
2008-12-29	9.13	9.13	8.96	9.06	7178092
2008-12-30	9.08	9.47	9.08	9.42	4997226
2008-12-31	9.41	9.67	9.37	9.51	5170338
2009-01-02	9.50	9.89	9.38	9.84	6529708
2009-01-05	9.76	9.99	9.71	9.79	8760072
2009-01-06	9.79	10.30	9.78	10.26	11423492
2009-01-07	9.90	10.01	9.71	9.88	8925638
2009-01-08	9.85	9.92	9.59	9.89	7526310
2009-01-09	9.87	9.92	9.59	9.69	6529366
2009-01-12	9.66	9.67	9.41	9.53	6786848
2009-01-13	9.54	9.93	9.46	9.68	9457822
2009-01-14	9.50	9.58	9.22	9.30	10509336
2009-01-15	9.30	9.64	9.19	9.55	12337644
2009-01-16	9.72	10.01	9.51	9.92	12105788
2009-01-20	9.82	9.89	9.38	9.39	10410406
2009-01-21	9.03	9.54	9.03	9.45	13540034
2009-01-22	9.33	9.58	9.20	9.47	12860688
2009-01-23	9.21	10.02	9.21	9.83	12617600
2009-01-26	9.86	10.19	9.70	9.85	11507778
2009-01-27	9.92	10.34	9.78	10.27	10896174
2009-01-28	10.47	10.85	10.40	10.65	16454850
2009-01-29	10.51	10.72	10.12	10.22	11308952
2009-01-30	10.38	10.41	9.92	9.99	13030642
2009-02-02	9.99	10.26	9.71	10.16	10113086
2009-02-03	10.16	10.48	9.93	10.41	12079410
2009-02-04	10.41	10.93	10.30	10.52	11719936
2009-02-05	10.41	11.20	10.36	10.99	19132800
2009-02-06	10.93	11.27	10.89	11.19	11079062
2009-02-09	11.17	11.24	11.00	11.16	7591934
2009-02-10	11.07	11.24	10.43	10.51	15562886
2009-02-11	10.54	10.63	10.22	10.45	12559504
2009-02-12	10.29	10.68	10.24	10.57	14125490
2009-02-13	10.52	10.94	10.51	10.69	12640370
2009-02-17	10.49	10.50	9.94	10.00	15508174
2009-02-18	10.20	10.25	9.90	10.01	18436472
2009-02-19	10.08	10.37	9.68	9.70	15694014
2009-02-20	9.54	9.90	9.53	9.65	19085128
2009-02-23	9.73	9.81	9.11	9.17	17736710
2009-02-24	9.23	9.42	9.14	9.39	13284570
2009-02-25	9.33	9.86	9.28	9.63	16519652
2009-02-26	9.75	9.98	9.38	9.39	15194984
2009-02-27	9.25	9.53	9.22	9.32	14547084
2009-03-02	9.15	9.32	8.91	8.97	13151816
2009-03-03	9.10	9.30	8.96	9.12	17566476
2009-03-04	9.14	9.61	9.14	9.46	18380936
2009-03-05	9.28	9.59	9.28	9.39	14600214
2009-03-06	9.47	9.69	9.06	9.24	17119774
2009-03-09	9.28	9.45	9.01	9.03	14150970
2009-03-10	9.20	9.61	9.10	9.59	13134664
2009-03-11	9.67	9.87	9.54	9.72	12045762
2009-03-12	9.72	10.02	9.65	9.98	14215072
2009-03-13	9.99	10.11	9.81	10.08	14528654
2009-03-16	10.14	10.18	9.78	9.80	15649628
2009-03-17	9.86	10.12	9.76	10.12	10789536
2009-03-18	10.08	10.38	9.99	10.31	13207990
2009-03-19	10.44	10.46	10.03	10.14	11468880
2009-03-20	10.15	10.24	9.74	9.80	12466820
2009-03-23	10.00	10.36	9.87	10.16	14055126
2009-03-24	10.04	10.15	9.92	10.02	9158326
2009-03-25	10.18	10.32	9.71	9.92	14386172
2009-03-26	10.05	10.21	9.94	10.10	13702386
2009-03-27	9.96	10.07	9.90	9.99	8090184
2009-03-30	9.92	9.97	9.59	9.66	7203916
2009-03-31	9.84	9.84	9.59	9.64	8898048
2009-04-01	9.45	9.60	9.30	9.50	19429318
2009-04-02	9.72	10.02	9.63	9.80	9259216
2009-04-03	9.71	10.35	9.68	10.32	17110152
2009-04-06	10.25	10.25	9.89	10.17	11589294
2009-04-07	10.01	10.22	9.89	9.94	7850584
2009-04-08	10.08	10.13	9.87	10.07	8013724
2009-04-09	10.24	10.48	10.14	10.38	9672330
2009-04-13	10.25	10.34	10.10	10.28	15007270
2009-04-14	10.16	10.47	10.12	10.43	9446100
2009-04-15	10.24	10.24	10.04	10.21	11110106
2009-04-16	10.23	10.70	10.23	10.65	11699432
2009-04-17	10.54	10.76	10.37	10.71	10128764
2009-04-20	10.53	10.64	10.19	10.34	8970766
2009-04-21	10.40	10.55	10.08	10.38	13078020
2009-04-22	10.32	10.68	10.12	10.47	11349740
2009-04-23	10.44	10.48	10.16	10.46	11767930
2009-04-24	10.51	10.65	10.27	10.58	8775636
2009-04-27	10.41	10.69	10.38	10.42	8564688
2009-04-28	10.33	10.46	10.17	10.28	6363564
2009-04-29	10.40	10.52	10.25	10.39	6776988
2009-04-30	10.38	10.91	10.38	10.64	9718306
2009-05-01	10.52	10.81	10.43	10.58	9944304
2009-05-04	10.71	11.06	10.58	11.03	11449394
2009-05-05	11.03	11.08	10.82	11.00	8381178
2009-05-06	11.10	11.42	10.94	11.31	14382624
2009-05-07	11.45	11.45	10.59	10.78	11008346
2009-05-08	10.94	10.94	10.27	10.34	15471036
2009-05-11	10.22	10.67	10.05	10.41	12016556
2009-05-12	10.46	10.49	10.11	10.31	11316558
2009-05-13	10.16	10.35	10.01	10.06	8875536
2009-05-14	10.08	10.23	10.01	10.05	14198828
2009-05-15	10.07	10.07	9.57	9.73	21534674
2009-05-18	9.82	10.01	9.76	9.95	15088574
2009-05-19	9.97	10.40	9.87	10.29	14999564
2009-05-20	11.72	12.16	11.65	11.90	55388876
2009-05-21	11.80	11.90	11.50	11.79	19086766
2009-05-22	11.86	11.90	11.60	11.80	11191664
2009-05-26	11.75	11.94	11.68	11.83	13926972
2009-05-27	11.80	12.25	11.71	11.97	16797992
2009-05-28	12.04	12.10	11.69	12.08	12878742
2009-05-29	12.08	12.23	11.81	12.21	15624604
2009-06-01	12.42	12.66	12.39	12.52	12534952
2009-06-02	12.49	12.49	12.12	12.24	9725422
2009-06-03	12.07	12.18	11.90	12.18	9482944
2009-06-04	12.19	12.44	11.99	12.28	9152576
2009-06-05	12.43	12.44	12.05	12.22	6793716
2009-06-08	12.17	12.32	11.99	12.22	6196202
2009-06-09	12.47	13.03	12.39	12.87	17810904
2009-06-10	12.93	12.93	12.63	12.86	11834594
2009-06-11	12.88	12.97	12.80	12.87	11447490
2009-06-12	12.89	12.91	12.60	12.70	9503270
2009-06-15	12.56	12.65	12.21	12.50	9447834
2009-06-16	12.54	12.57	12.09	12.21	9218440
2009-06-17	12.23	12.49	12.07	12.32	9250026
2009-06-18	12.31	12.39	12.12	12.21	5978720
2009-06-19	12.16	12.38	12.16	12.27	5999998
2009-06-22	12.22	12.36	11.81	11.83	8304794
2009-06-23	11.83	11.95	11.62	11.67	9364840
2009-06-24	11.75	12.00	11.70	11.87	9147592
2009-06-25	12.18	12.41	11.98	12.40	14941724
2009-06-26	12.36	12.58	12.25	12.39	7988776
2009-06-29	12.44	12.56	12.29	12.34	6249950
2009-06-30	12.35	12.54	12.20	12.39	7752428
2009-07-01	12.44	12.68	12.39	12.43	5525220
2009-07-02	12.26	12.38	12.13	12.35	7455732
2009-07-06	12.29	12.35	11.87	12.04	7023532
2009-07-07	12.03	12.24	11.89	11.90	8044852
2009-07-08	11.94	12.04	11.61	11.73	8497124
2009-07-09	11.77	12.12	11.72	12.02	8395336
2009-07-10	11.95	12.10	11.66	11.98	9294830
2009-07-13	11.98	12.15	11.71	12.14	6956188
2009-07-14	12.04	12.16	11.96	12.09	9105490
2009-07-15	12.28	12.58	12.26	12.47	9663892
2009-07-16	12.33	12.74	12.31	12.67	8954938
2009-07-17	12.70	12.84	12.57	12.81	7463546
2009-07-20	12.91	13.00	12.76	12.91	9594482
2009-07-21	12.87	12.95	12.55	12.84	7878154
2009-07-22	12.76	13.42	12.75	13.35	15170088
2009-07-23	13.37	13.81	13.25	13.70	11565322
2009-07-24	13.53	13.69	13.37	13.69	6667028
2009-07-27	13.68	13.79	13.49	13.76	6057206
2009-07-28	13.68	13.92	13.58	13.78	6148970
2009-07-29	13.66	13.76	13.55	13.75	5656742
2009-07-30	13.89	14.11	13.66	13.74	10052164
2009-07-31	13.77	13.91	13.63	13.69	6207368
2009-08-03	13.75	13.92	13.67	13.80	6762840
2009-08-04	13.76	13.94	13.68	13.90	5789636
2009-08-05	13.95	14.04	13.64	13.79	3592880
2009-08-06	13.90	13.95	13.51	13.64	5092008
2009-08-07	13.69	13.89	13.43	13.53	9039714
2009-08-10	13.51	13.71	13.41	13.58	6273274
2009-08-11	13.48	13.74	13.46	13.55	4980306
2009-08-12	13.58	13.78	13.53	13.60	6590552
2009-08-13	13.99	14.00	13.66	13.91	8748026
2009-08-14	13.84	13.85	13.51	13.70	8687978
2009-08-17	13.56	13.58	13.28	13.38	8856872
2009-08-18	13.41	13.65	13.38	13.61	9632352
2009-08-19	12.99	13.95	12.90	13.90	23392340
2009-08-20	13.83	14.02	13.70	13.99	12685422
2009-08-21	14.11	14.22	13.82	14.21	12939378
2009-08-24	14.25	14.31	14.04	14.12	11737242
2009-08-25	14.04	14.25	14.04	14.19	10374664
2009-08-26	14.20	14.39	14.17	14.32	8019322
2009-08-27	14.25	14.32	14.07	14.30	9337416
2009-08-28	14.43	14.61	14.25	14.34	7874436
2009-08-31	14.22	14.29	14.05	14.13	5729896
2009-09-01	14.04	14.47	13.84	13.88	8232430
2009-09-02	13.79	14.08	13.74	13.78	5602284
2009-09-03	13.92	14.08	13.77	14.08	7960658
2009-09-04	14.02	14.43	13.98	14.40	5980844
2009-09-08	14.49	14.67	14.38	14.65	8767692
2009-09-09	14.65	14.71	14.45	14.64	5859844
2009-09-10	14.56	14.86	14.55	14.70	10576700
2009-09-11	14.69	14.69	14.13	14.20	15039264
2009-09-14	14.19	14.35	14.14	14.34	7516378
2009-09-15	14.40	14.49	14.25	14.28	6083994
2009-09-16	14.03	14.18	13.77	13.83	15714642
2009-09-17	13.73	13.92	13.69	13.74	8747640
2009-09-18	13.83	13.90	13.60	13.64	10269264
2009-09-21	13.59	13.72	13.47	13.60	7952488
2009-09-22	13.65	13.71	13.46	13.64	8734822
2009-09-23	13.69	14.18	13.68	13.85	11659126
2009-09-24	13.94	13.95	13.59	13.69	8228664
2009-09-25	13.65	13.87	13.57	13.79	8389204
2009-09-28	13.89	14.13	13.84	14.01	4663054
2009-09-29	14.03	14.07	13.63	13.64	9936538
2009-09-30	13.55	13.95	13.55	13.79	12798000
2009-10-01	13.79	13.85	13.29	13.29	11914566
2009-10-02	13.22	13.44	13.11	13.13	9890750
2009-10-05	13.13	13.26	13.03	13.18	9742106
2009-10-06	13.28	13.53	13.22	13.49	8695910
2009-10-07	13.48	13.53	13.33	13.39	5199454
2009-10-08	13.43	13.47	13.10	13.19	9119240
2009-10-09	13.14	13.73	13.13	13.71	8164218
2009-10-12	13.74	14.20	13.72	14.05	10879974
2009-10-13	14.01	14.16	13.88	14.01	11913436
2009-10-14	14.31	14.50	14.07	14.33	12007306
2009-10-15	14.30	14.31	14.02	14.08	7775946
2009-10-16	13.93	13.96	13.71	13.83	8329394
2009-10-19	13.84	14.09	13.78	13.91	8787774
2009-10-20	13.96	14.03	13.77	13.84	6249208
2009-10-21	13.78	13.97	13.58	13.63	6235758
2009-10-22	13.61	13.81	13.34	13.79	7598324
2009-10-23	14.06	14.06	13.50	13.56	6341932
2009-10-26	13.53	13.84	13.46	13.60	5978004
2009-10-27	13.61	13.80	13.26	13.30	7297124
2009-10-28	13.19	13.37	12.90	12.90	11093886
2009-10-29	12.97	13.22	12.96	13.18	5675048
2009-10-30	13.15	13.22	12.77	12.82	8689096
2009-11-02	12.83	12.99	12.63	12.90	7648052
2009-11-03	12.82	13.00	12.65	12.92	9677014
2009-11-04	13.06	13.25	12.99	13.07	5931528
2009-11-05	13.25	13.51	13.13	13.44	6600724
2009-11-06	13.36	13.52	13.19	13.26	7043564
2009-11-09	13.34	13.63	13.29	13.57	6764816
2009-11-10	13.65	13.87	13.61	13.86	8869248
2009-11-11	13.90	14.17	13.81	13.86	7542880
2009-11-12	13.82	14.05	13.69	13.70	5359072
2009-11-13	13.68	13.78	13.58	13.68	8590536
2009-11-16	13.77	14.17	13.76	14.09	6739738
2009-11-17	14.09	14.10	13.89	14.10	3140236
2009-11-18	14.45	14.45	14.09	14.15	7509466
2009-11-19	13.94	14.00	13.59	13.92	8299330
2009-11-20	13.83	13.88	13.62	13.74	7178166
2009-11-23	14.00	14.00	13.83	13.97	9445396
2009-11-24	14.58	15.03	13.97	14.87	29254118
2009-11-25	14.75	15.08	14.75	14.92	8390052
2009-11-27	14.74	14.98	14.50	14.88	5621920
2009-11-30	14.84	15.00	14.71	15.00	8756934
2009-12-01	15.05	15.24	14.99	15.19	10995704
2009-12-02	15.08	15.30	15.03	15.20	10274488
2009-12-03	15.34	15.37	15.20	15.33	9276030
2009-12-04	15.38	15.49	15.04	15.30	13649346
2009-12-07	15.24	15.38	15.18	15.22	7912066
2009-12-08	15.19	15.30	15.02	15.11	7658794
2009-12-09	15.07	15.25	14.93	15.25	8655480
2009-12-10	15.30	15.33	15.11	15.23	5994782
2009-12-11	15.31	15.33	15.13	15.25	6418496
2009-12-14	15.29	15.35	15.17	15.30	5202942
2009-12-15	15.35	15.38	15.18	15.23	4565272
2009-12-16	15.31	15.52	15.23	15.35	7270508
2009-12-17	15.34	15.40	15.22	15.24	5770872
2009-12-18	15.45	15.50	15.28	15.44	7950392
2009-12-21	15.51	15.65	15.46	15.56	7186964
2009-12-22	15.63	15.70	15.53	15.66	4089828
2009-12-23	15.65	15.69	15.53	15.69	2887564
2009-12-24	15.70	15.87	15.68	15.85	1724966
2009-12-28	15.87	15.87	15.65	15.69	4519352
2009-12-29	15.69	15.71	15.58	15.66	3597360
2009-12-30	15.60	15.88	15.56	15.88	3698806
2009-12-31	15.86	15.96	15.78	15.79	2890094
2010-01-04	15.90	16.10	15.81	15.84	4205246
2010-01-05	15.84	15.91	15.71	15.81	4080092
2010-01-06	15.86	15.93	15.67	15.78	4209832
2010-01-07	15.73	15.83	15.54	15.66	4066620
2010-01-08	15.60	15.76	15.50	15.75	4786124
2010-01-11	15.79	15.80	15.42	15.66	5927630
2010-01-12	15.28	15.38	14.85	15.01	13737584
2010-01-13	15.10	15.10	14.70	15.00	10654016
2010-01-14	15.00	15.03	14.69	14.99	10147270
2010-01-15	14.93	14.93	14.47	14.48	11615436
2010-01-19	14.52	14.78	14.51	14.74	7813402
2010-01-20	14.76	14.76	14.28	14.47	9314232
2010-01-21	14.57	14.76	14.39	14.53	8830382
2010-01-22	14.55	14.55	13.83	13.88	9522722
2010-01-25	13.94	14.16	13.89	14.01	5873838
2010-01-26	13.87	14.00	13.78	13.80	6406442
2010-01-27	13.72	14.00	13.69	13.85	9521376
2010-01-28	13.83	13.85	13.31	13.58	15043014
2010-01-29	13.80	13.98	13.38	13.48	14160130
2010-02-01	13.53	13.81	13.46	13.76	8279620
2010-02-02	13.78	13.97	13.68	13.89	5803982
2010-02-03	13.81	13.94	13.74	13.83	4401824
2010-02-04	13.72	13.72	13.25	13.25	11800054
2010-02-05	13.25	13.48	13.19	13.45	11689598
2010-02-08	13.49	13.58	13.24	13.40	11052626
2010-02-09	13.61	13.78	13.46	13.56	9682596
2010-02-10	13.52	13.71	13.41	13.53	9490476
2010-02-11	13.59	13.99	13.47	13.84	16132458
2010-02-12	13.76	14.10	13.60	14.00	15672222
2010-02-16	14.30	14.35	14.07	14.30	12636146
2010-02-17	14.34	14.43	14.01	14.19	13267282
2010-02-18	14.48	14.90	14.27	14.79	20460048
2010-02-19	14.68	15.00	14.64	14.88	7706888
2010-02-22	14.98	15.02	14.80	14.95	8596332
2010-02-23	14.89	14.94	14.46	14.58	12164110
2010-02-24	14.65	14.83	14.61	14.75	7396126
2010-02-25	14.60	14.82	14.38	14.82	8540918
2010-02-26	14.90	14.90	14.49	14.62	7213546
2010-03-01	14.66	14.93	14.65	14.91	7258786
2010-03-02	14.96	15.07	14.73	14.81	8587084
2010-03-03	14.81	14.88	14.58	14.60	4797418
2010-03-04	14.65	14.70	14.44	14.54	5629042
2010-03-05	14.65	14.90	14.56	14.75	6391702
2010-03-08	14.72	14.80	14.66	14.76	5991236
2010-03-09	14.64	14.72	14.46	14.63	8022106
2010-03-10	14.88	15.21	14.84	15.04	11446128
2010-03-11	15.00	15.00	14.49	14.59	11822622
2010-03-12	14.66	14.76	14.48	14.49	6950796
2010-03-15	14.51	14.53	14.38	14.46	5178272
2010-03-16	14.53	15.03	14.48	15.01	10470644
2010-03-17	15.06	15.29	15.02	15.22	6878514
2010-03-18	15.27	15.27	15.00	15.08	5347004
2010-03-19	15.12	15.19	14.82	14.88	9740602
2010-03-22	14.80	15.11	14.80	15.04	4772982
2010-03-23	15.06	15.22	15.00	15.22	3821970
2010-03-24	15.16	15.16	14.52	14.53	15202140
2010-03-25	14.65	14.76	14.44	14.47	10467520
2010-03-26	14.47	14.59	14.11	14.25	11424906
2010-03-29	14.27	14.54	14.27	14.41	8282842
2010-03-30	14.45	14.57	14.32	14.51	5741138
2010-03-31	14.41	14.56	14.36	14.41	5912976
2010-04-01	14.50	14.68	14.27	14.41	4153684
2010-04-05	14.45	14.79	14.45	14.73	5217390
2010-04-06	14.67	14.73	14.49	14.65	4847894
2010-04-07	14.58	14.83	14.52	14.73	7645674
2010-04-08	14.65	14.70	14.38	14.50	9284492
2010-04-09	14.53	14.56	14.41	14.56	6647838
2010-04-12	14.60	14.88	14.56	14.78	6147702
2010-04-13	14.78	14.90	14.68	14.89	5348022
2010-04-14	15.12	15.69	15.12	15.68	14181064
2010-04-15	15.60	15.75	15.50	15.68	8838224
2010-04-16	15.59	15.59	15.17	15.29	14886332
2010-04-19	15.23	15.33	14.87	15.21	7425592
2010-04-20	15.26	15.47	15.20	15.38	6073468
2010-04-21	15.45	15.53	14.97	15.15	8730282
2010-04-22	14.98	15.24	14.62	15.21	6209980
2010-04-23	15.19	15.34	14.89	15.34	7341526
2010-04-26	15.38	15.66	15.35	15.57	9040330
2010-04-27	15.49	15.50	15.01	15.02	12384072
2010-04-28	15.12	15.22	14.77	15.13	14870548
2010-04-29	15.17	15.47	15.04	15.43	9365696
2010-04-30	15.48	15.48	14.85	14.97	12019884
2010-05-03	15.12	15.22	14.94	15.05	7493700
2010-05-04	14.83	14.83	14.45	14.70	9970046
2010-05-05	14.52	14.85	14.24	14.62	7803624
2010-05-06	14.52	14.74	13.14	14.04	12756076
2010-05-07	13.96	14.28	13.53	13.87	20516246
2010-05-10	14.46	14.60	14.31	14.59	9353798
2010-05-11	14.44	14.62	14.11	14.43	9724978
2010-05-12	14.51	14.70	14.42	14.68	5337084
2010-05-13	14.57	14.72	14.23	14.29	6960912
2010-05-14	14.21	14.21	13.63	13.89	10977792
2010-05-17	13.91	14.20	13.69	14.18	8831010
2010-05-18	14.34	14.43	13.73	13.80	12531540
2010-05-19	14.04	14.59	13.79	14.39	24852782
2010-05-20	14.06	14.34	13.88	14.06	19325322
2010-05-21	13.88	14.52	13.76	14.32	16694494
2010-05-24	14.28	14.45	14.09	14.24	14080282
2010-05-25	13.87	14.34	13.70	14.34	12353172
2010-05-26	14.43	14.49	14.22	14.24	13466750
2010-05-27	14.51	14.86	14.48	14.86	11252044
2010-05-28	14.83	14.87	14.43	14.59	9309850
2010-06-01	14.49	14.75	14.38	14.44	9102718
2010-06-02	14.47	14.91	14.35	14.91	9144936
2010-06-03	14.85	15.20	14.85	15.19	12353422
2010-06-04	14.80	15.07	14.41	14.50	11504366
2010-06-07	14.57	14.65	13.97	13.98	13571606
2010-06-08	14.06	14.07	13.64	14.05	14747860
2010-06-09	14.16	14.31	13.86	13.94	10119256
2010-06-10	14.12	14.39	14.08	14.31	7827928
2010-06-11	14.06	14.56	14.06	14.52	6789980
2010-06-14	14.69	14.73	14.43	14.44	7412032
2010-06-15	14.54	15.21	14.44	15.18	8746236
2010-06-16	15.09	15.42	14.99	15.30	9572850
2010-06-17	15.40	15.43	15.16	15.33	8246928
2010-06-18	15.32	15.41	15.21	15.26	5503936
2010-06-21	15.46	15.49	15.04	15.14	6758036
2010-06-22	15.17	15.33	14.75	14.79	6388156
2010-06-23	14.81	15.08	14.61	14.90	7491778
2010-06-24	14.89	14.89	14.56	14.64	5181764
2010-06-25	14.69	14.69	14.33	14.56	8419954
2010-06-28	14.60	14.73	14.49	14.61	7192944
2010-06-29	14.37	14.38	13.98	14.12	8106518
2010-06-30	14.12	14.26	13.88	13.93	8746356
2010-07-01	13.93	14.13	13.63	13.96	9193350
2010-07-02	14.01	14.06	13.72	13.94	6301606
2010-07-06	14.13	14.29	13.81	13.95	5852824
2010-07-07	13.94	14.73	13.94	14.72	8033960
2010-07-08	14.88	14.88	14.34	14.54	9636362
2010-07-09	14.56	14.67	14.45	14.65	4156362
2010-07-12	14.58	14.82	14.55	14.68	7344768
2010-07-13	14.83	15.10	14.77	15.03	7984120
2010-07-14	15.20	15.25	14.71	14.80	9728634
2010-07-15	14.79	14.91	14.61	14.87	7022728
2010-07-16	14.77	14.85	14.59	14.61	8902098
2010-07-19	14.65	15.03	14.63	15.01	5898498
2010-07-20	14.69	15.03	14.48	15.03	6987412
2010-07-21	15.04	15.07	14.68	14.79	8010722
2010-07-22	14.97	15.33	14.87	15.31	11062718
2010-07-23	15.29	15.43	15.09	15.43	7139996
2010-07-26	15.34	15.61	15.18	15.60	5259396
2010-07-27	15.67	15.69	15.43	15.52	6508202
2010-07-28	15.44	15.52	15.10	15.16	8628684
2010-07-29	15.26	15.30	14.70	14.87	9145566
2010-07-30	14.75	14.94	14.54	14.86	6265842
2010-08-02	15.08	15.13	14.82	15.05	5461870
2010-08-03	15.04	15.04	14.85	14.94	4065562
2010-08-04	15.01	15.13	14.87	15.12	4733712
2010-08-05	15.05	15.31	15.03	15.12	3837632
2010-08-06	14.96	15.20	14.89	15.09	6666514
2010-08-09	15.19	15.30	15.01	15.25	3454984
2010-08-10	15.06	15.06	14.73	14.95	8099486
2010-08-11	14.66	14.66	14.38	14.55	9746208
2010-08-12	14.30	14.55	14.01	14.12	13239604
2010-08-13	14.08	14.21	14.01	14.04	5420046
2010-08-16	13.98	14.22	13.86	14.18	6554398
2010-08-17	14.31	14.54	14.20	14.41	8785986
2010-08-18	14.69	15.13	14.53	15.04	22158198
2010-08-19	15.01	15.11	14.77	14.84	12249070
2010-08-20	14.79	14.98	14.64	14.81	10010912
2010-08-23	14.88	14.97	14.67	14.96	12198926
2010-08-24	14.74	14.75	14.34	14.66	15376304
2010-08-25	14.50	14.53	14.26	14.51	12075374
2010-08-26	14.55	14.62	14.35	14.48	11011070
2010-08-27	14.61	14.66	14.11	14.61	13495150
2010-08-30	14.56	14.56	14.19	14.19	9074492
2010-08-31	14.19	14.23	13.83	13.94	15400790
2010-09-01	14.10	14.38	13.95	14.25	11730222
2010-09-02	14.32	14.60	14.29	14.60	5884662
2010-09-03	14.74	14.88	14.54	14.80	5662548
2010-09-07	14.73	14.73	14.30	14.34	9091082
2010-09-08	14.38	14.49	14.16	14.41	9624966
2010-09-09	14.59	14.60	14.34	14.41	5737942
2010-09-10	14.21	14.26	13.73	13.97	24726840
2010-09-13	14.13	14.42	14.05	14.37	8854420
2010-09-14	14.36	14.73	14.25	14.58	8669818
2010-09-15	14.48	14.50	14.23	14.45	9661398
2010-09-16	14.42	14.75	14.34	14.74	8224228
2010-09-17	14.82	14.98	14.68	14.96	12240894
2010-09-20	15.00	15.04	14.74	15.01	10701556
2010-09-21	15.01	15.10	14.87	15.01	9064298
2010-09-22	14.90	15.04	14.60	14.66	13184852
2010-09-23	14.51	14.99	14.38	14.73	7772728
2010-09-24	14.91	15.44	14.88	15.44	10233574
2010-09-27	15.42	15.62	15.33	15.51	7967006
2010-09-28	15.49	15.87	15.34	15.84	14348126
2010-09-29	15.67	15.98	15.61	15.79	10814610
2010-09-30	15.82	15.98	15.52	15.69	8165924
2010-10-01	15.77	16.00	15.54	15.70	9427002
2010-10-04	15.61	15.73	15.35	15.52	8268728
2010-10-05	15.68	16.01	15.57	16.01	8477056
2010-10-06	15.88	15.99	15.63	15.80	7889136
2010-10-07	15.86	16.00	15.64	15.96	7199932
2010-10-08	15.93	16.22	15.74	16.17	9969168
2010-10-11	16.17	16.42	16.10	16.25	5704670
2010-10-12	16.25	16.37	16.14	16.28	10989852
2010-10-13	15.85	16.01	15.69	15.71	17596454
2010-10-14	15.80	15.90	15.63	15.71	14283612
2010-10-15	15.87	15.92	15.64	15.84	9245508
2010-10-18	15.80	15.83	15.46	15.78	7345378
2010-10-19	15.58	15.90	15.43	15.64	10207758
2010-10-20	15.63	15.88	15.61	15.77	8320796
2010-10-21	15.83	15.90	15.58	15.70	7817892
2010-10-22	15.68	16.02	15.68	16.01	5458052
2010-10-25	16.08	16.30	16.08	16.14	6344714
2010-10-26	16.00	16.06	15.86	16.00	6146968
2010-10-27	15.87	16.44	15.87	16.40	9623528
2010-10-28	16.43	16.48	16.09	16.47	8585252
2010-10-29	16.46	17.04	16.39	16.84	14037890
2010-11-01	16.97	17.03	16.77	16.90	7016824
2010-11-02	17.02	17.21	16.94	17.18	6627432
2010-11-03	17.17	17.33	16.96	17.33	8080380
2010-11-04	17.49	17.82	17.37	17.82	12378478
2010-11-05	17.75	17.83	17.60	17.77	9588018
2010-11-08	17.70	17.85	17.53	17.71	8261620
2010-11-09	17.78	17.80	17.47	17.54	6098288
2010-11-10	17.51	17.51	17.15	17.36	9858502
2010-11-11	16.84	17.09	16.59	17.04	12923842
2010-11-12	16.98	17.22	16.87	17.11	8029158
2010-11-15	17.16	17.22	17.00	17.03	5522416
2010-11-16	16.92	17.10	16.76	16.88	7857012
2010-11-17	16.92	17.08	16.80	16.96	3763378
2010-11-18	17.04	17.34	17.02	17.28	5978600
2010-11-19	17.29	17.61	17.28	17.59	7561258
2010-11-22	17.63	18.00	17.51	17.98	12643428
2010-11-23	17.76	18.03	17.65	17.86	9887588
2010-11-24	18.01	18.25	17.93	18.19	5727576
2010-11-26	18.00	18.09	17.89	17.93	2936862
2010-11-29	17.89	18.11	17.66	17.89	8159950
2010-11-30	17.76	17.85	17.47	17.78	8577496
2010-12-01	18.01	18.40	17.96	18.33	10124460
2010-12-02	18.31	18.70	18.24	18.63	8155364
2010-12-03	18.58	18.85	18.55	18.82	5883884
2010-12-06	18.98	18.99	18.52	18.59	9247978
2010-12-07	18.79	19.06	18.77	18.93	13296806
2010-12-08	18.94	19.16	18.89	19.12	8739650
2010-12-09	19.23	19.30	19.03	19.07	8265428
2010-12-10	18.99	19.04	18.80	18.87	5590176
2010-12-13	18.96	18.97	18.72	18.78	7548482
2010-12-14	18.84	18.92	18.66	18.75	6557584
2010-12-15	18.70	18.79	18.48	18.57	5772916
2010-12-16	18.64	18.68	18.48	18.64	4623726
2010-12-17	18.69	18.81	18.64	18.75	5791048
2010-12-20	18.80	18.84	18.65	18.76	4563920
2010-12-21	18.88	19.12	18.88	18.99	8656494
2010-12-22	18.81	18.91	18.71	18.79	7149398
2010-12-23	18.73	18.88	18.73	18.84	3136342
2010-12-27	18.74	19.09	18.72	19.06	3378122
2010-12-28	19.01	19.09	18.76	18.78	3775978
2010-12-29	18.85	18.95	18.78	18.82	3297368
2010-12-30	18.84	19.08	18.76	18.98	3295388
2010-12-31	18.96	19.01	18.81	18.84	1653448
2011-01-03	18.84	19.22	18.57	18.98	7212350
2011-01-04	19.10	19.10	18.71	18.76	5815660
2011-01-05	18.72	18.80	18.45	18.80	7302542
2011-01-06	18.88	19.06	18.78	18.91	5974224
2011-01-07	18.97	19.05	18.75	18.80	7926590
2011-01-10	18.73	18.95	18.63	18.85	6814660
2011-01-11	18.87	19.06	18.81	19.02	4724266
2011-01-12	18.88	19.06	18.88	19.02	5237014
2011-01-13	18.97	19.03	18.87	18.93	4248026
2011-01-14	18.90	19.35	18.86	19.30	7302546
2011-01-18	19.38	19.93	19.36	19.93	11199096
2011-01-19	19.45	19.75	19.45	19.52	7999386
2011-01-20	19.60	19.63	19.21	19.47	9687034
2011-01-21	19.63	19.72	19.31	19.39	7275146
2011-01-24	19.38	19.75	19.30	19.68	6323110
2011-01-25	19.63	19.66	19.29	19.39	5875392
2011-01-26	19.51	19.51	19.24	19.45	6509350
2011-01-27	19.52	19.84	19.49	19.59	6423374
2011-01-28	19.65	19.75	19.13	19.15	8118874
2011-01-31	19.22	19.51	19.09	19.42	7260412
2011-02-01	19.55	19.85	19.53	19.84	5721024
2011-02-02	19.80	19.98	19.77	19.88	5558394
2011-02-03	19.87	19.90	19.57	19.62	4741618
2011-02-04	19.71	20.00	19.64	20.00	6081432
2011-02-07	20.04	20.24	19.87	19.93	6226640
2011-02-08	19.91	19.91	19.59	19.81	5520278
2011-02-09	19.76	19.98	19.68	19.91	4675910
2011-02-10	19.76	20.00	19.64	20.00	3838250
2011-02-11	19.88	20.38	19.85	20.30	5680414
2011-02-14	20.35	20.56	20.35	20.50	5049136
2011-02-15	20.76	20.83	20.44	20.50	7470066
2011-02-16	20.10	20.56	20.08	20.42	10396728
2011-02-17	20.39	20.68	20.27	20.60	5727384
2011-02-18	20.64	20.69	20.44	20.56	4980522
2011-02-22	20.29	20.41	19.95	20.03	5831436
2011-02-23	19.98	20.06	19.40	19.61	6129608
2011-02-24	19.57	19.83	19.44	19.64	6070886
2011-02-25	19.73	20.04	19.72	20.00	3194220
2011-02-28	20.12	20.16	19.67	19.94	4369520
2011-03-01	19.90	20.08	19.52	19.59	6227044
2011-03-02	39.02	40.07	38.92	39.74	2662090
2011-03-03	40.12	41.00	40.08	40.96	3159561
2011-03-04	40.84	40.99	40.33	40.63	2457430
2011-03-07	40.64	40.74	39.06	39.62	3373534
2011-03-08	39.73	40.11	39.25	39.82	2225926
2011-03-09	39.65	39.66	38.21	38.51	3075177
2011-03-10	38.13	38.47	37.63	37.92	2794619
2011-03-11	37.91	38.65	37.79	38.15	3499438
2011-03-14	37.96	38.45	37.74	38.17	2190575
2011-03-15	37.06	37.82	36.36	37.60	4169324
2011-03-16	37.45	37.86	36.29	36.54	4669579
2011-03-17	37.10	37.75	36.84	37.36	4272879
2011-03-18	37.88	37.94	37.32	37.82	4828958
2011-03-21	37.99	38.55	37.99	38.12	2204630
2011-03-22	38.14	38.45	37.82	37.97	1936810
2011-03-23	37.87	38.45	37.62	38.38	1786255
2011-03-24	38.67	39.13	38.42	39.10	3715732
2011-03-25	39.20	39.46	38.99	39.02	1726779
2011-03-28	39.13	39.50	38.92	38.96	1713561
2011-03-29	38.92	39.51	38.50	39.50	1543469
2011-03-30	39.80	39.84	39.11	39.50	1377061
2011-03-31	39.35	39.66	39.19	39.38	1724340
2011-04-01	39.82	39.87	39.03	39.16	2005024
2011-04-04	39.12	39.20	38.29	38.50	2570666
2011-04-05	38.96	38.99	38.10	38.38	4832131
2011-04-06	38.53	39.36	38.38	39.28	3163343
2011-04-07	39.23	39.58	38.90	39.33	3117293
2011-04-08	39.49	39.60	38.86	39.06	2068683
2011-04-11	39.07	39.10	38.25	38.44	2797510
2011-04-12	38.18	38.26	37.50	37.75	2757209
2011-04-13	37.95	38.09	37.62	37.85	2841989
2011-04-14	37.72	37.72	37.31	37.67	3001694
2011-04-15	37.73	38.17	37.23	38.16	2757566
2011-04-18	37.74	37.73	36.95	37.02	3820438
2011-04-19	37.14	37.42	36.90	37.34	3027627
2011-04-20	38.09	39.05	37.95	38.98	2782051
2011-04-21	39.20	39.38	39.00	39.10	1612298
2011-04-25	39.21	39.46	39.10	39.16	1482334
2011-04-26	39.37	40.08	39.12	39.98	2550728
2011-04-27	40.11	40.57	39.88	40.55	2167823
2011-04-28	40.40	40.75	40.22	40.54	1514416
2011-04-29	40.50	40.72	40.26	40.31	1933446
2011-05-02	40.52	40.78	40.26	40.39	2576898
2011-05-03	40.36	40.42	39.79	40.18	1391865
2011-05-04	40.10	40.63	39.78	40.40	2230092
2011-05-05	40.22	41.00	40.21	40.34	2047999
2011-05-06	40.73	41.19	40.42	40.53	2117063
2011-05-09	40.50	40.99	40.42	40.82	2125916
2011-05-10	41.10	41.57	40.83	41.37	2844178
2011-05-11	41.31	41.49	40.61	40.75	1992679
2011-05-12	40.55	41.70	40.49	41.47	2074249
2011-05-13	41.40	41.50	40.77	40.79	2392549
2011-05-16	40.77	41.27	40.50	40.55	1897153
2011-05-17	40.47	40.47	39.82	40.23	2924817
2011-05-18	42.00	43.28	41.20	42.60	10046913
2011-05-19	42.67	42.88	42.01	42.31	6324764
2011-05-20	42.13	42.20	41.75	41.80	4046060
2011-05-23	41.44	41.44	40.79	41.03	4176031
2011-05-24	41.22	41.22	40.36	40.45	3647335
2011-05-25	40.18	40.22	39.87	39.96	5421440
2011-05-26	39.90	40.55	39.84	40.38	2800772
2011-05-27	40.55	40.67	40.40	40.55	1895317
2011-05-31	41.22	41.22	40.62	41.17	3553315
2011-06-01	40.93	41.07	39.68	39.86	3208639
2011-06-02	39.99	40.19	39.58	39.84	2371871
2011-06-03	39.31	39.68	38.96	39.08	2346565
2011-06-06	39.08	39.35	38.97	39.00	2503252
2011-06-07	39.11	39.75	39.04	39.44	2954079
2011-06-08	39.27	39.27	38.44	38.54	2722599
2011-06-09	38.90	38.90	38.39	38.44	3149419
2011-06-10	38.31	38.39	37.52	37.87	2875093
2011-06-13	37.91	38.08	37.28	37.48	2406860
2011-06-14	37.91	38.12	37.80	37.89	3286484
2011-06-15	37.53	37.92	36.83	36.96	4330181
2011-06-16	37.00	37.20	36.55	36.73	4749013
2011-06-17	37.18	37.26	36.43	36.58	3376422
2011-06-20	36.44	36.86	36.38	36.74	2569367
2011-06-21	36.83	37.81	36.59	37.55	3429536
2011-06-22	37.30	37.66	37.22	37.32	1868408
2011-06-23	36.88	38.04	36.69	37.98	3872782
2011-06-24	37.89	38.06	37.20	37.32	3222365
2011-06-27	37.39	38.10	36.91	37.84	2400505
2011-06-28	37.90	38.29	37.68	38.28	2628780
2011-06-29	38.68	38.77	38.12	38.30	2900035
2011-06-30	38.41	39.31	38.41	39.14	3196010
2011-07-01	39.10	40.19	38.85	39.97	3089976
2011-07-05	39.88	39.99	39.27	39.46	2068053
2011-07-06	39.45	39.66	38.89	39.63	2665928
2011-07-07	39.93	40.49	39.69	40.19	2435157
2011-07-08	39.60	39.76	39.20	39.62	2172601
2011-07-11	39.18	39.59	38.39	38.54	3429636
2011-07-12	37.89	37.89	36.23	36.56	8342385
2011-07-13	36.87	36.96	36.09	36.26	4021634
2011-07-14	36.43	36.74	35.63	35.89	4670320
2011-07-15	36.19	36.19	35.56	35.77	3904967
2011-07-18	35.70	35.70	35.04	35.46	3606876
2011-07-19	35.72	36.21	35.72	36.09	3005071
2011-07-20	36.64	36.78	35.96	36.11	3820172
2011-07-21	36.28	36.56	35.60	36.49	3104154
2011-07-22	36.39	37.17	36.35	37.06	3134986
2011-07-25	36.54	36.79	36.25	36.40	3678362
2011-07-26	36.48	37.06	36.48	36.79	3002306
2011-07-27	35.86	36.23	34.76	34.85	6495352
2011-07-28	34.80	35.20	34.43	34.69	4097206
2011-07-29	34.36	34.92	34.02	34.40	3756690
2011-08-01	34.91	34.94	33.73	34.08	4381423
2011-08-02	33.66	34.05	32.98	32.98	4854361
2011-08-03	32.68	33.56	32.57	33.50	5070124
2011-08-04	33.12	33.20	31.63	31.63	6785181
2011-08-05	32.08	32.25	30.69	31.50	9427694
2011-08-08	30.69	31.37	30.08	30.18	8761929
2011-08-09	30.93	31.08	29.23	31.00	11665265
2011-08-10	30.45	31.34	29.74	30.67	12990108
2011-08-11	30.69	31.82	30.55	31.50	9290994
2011-08-12	31.64	31.78	30.93	31.49	5900406
2011-08-15	31.71	32.08	31.34	32.08	5219941
2011-08-16	31.81	31.86	31.07	31.35	6130064
2011-08-17	31.48	32.34	31.11	31.69	8532075
2011-08-18	30.78	30.98	29.80	30.89	9435501
2011-08-19	30.50	32.02	30.50	30.80	8084261
2011-08-22	31.46	31.59	30.86	31.20	4904165
2011-08-23	31.39	32.76	31.13	32.76	6208275
2011-08-24	32.56	32.56	31.79	32.35	5743604
2011-08-25	32.32	32.66	31.75	31.79	7150416
2011-08-26	31.63	32.46	31.17	32.38	4167982
2011-08-29	32.79	33.15	32.62	33.12	3723554
2011-08-30	33.02	33.31	32.58	33.12	4168551
2011-08-31	33.29	33.46	32.77	33.02	4941927
2011-09-01	33.10	33.58	32.78	32.84	4369866
2011-09-02	32.25	32.34	31.80	32.01	3540681
2011-09-06	30.91	31.67	30.91	31.61	3767210
2011-09-07	32.20	32.73	32.17	32.73	3313553
2011-09-08	32.60	33.49	32.41	32.66	4992665
2011-09-09	32.31	32.99	31.94	32.11	6544414
2011-09-12	31.69	32.83	31.69	32.83	3765102
2011-09-13	32.93	33.37	32.68	33.28	3525820
2011-09-14	33.59	34.76	33.19	34.40	6232848
2011-09-15	34.66	34.92	34.10	34.36	4524835
2011-09-16	34.78	35.13	34.41	34.60	3966361
2011-09-19	34.54	34.75	33.88	34.59	3553769
2011-09-20	34.75	34.84	34.12	34.17	2810698
2011-09-21	34.33	34.65	33.22	33.24	4242109
2011-09-22	32.29	32.63	31.56	32.08	6891249
2011-09-23	32.01	33.06	31.83	32.85	4614727
2011-09-26	33.03	33.05	31.75	32.63	5029018
2011-09-27	33.12	34.20	33.03	33.60	4215886
2011-09-28	33.60	33.76	32.44	32.55	3203161
2011-09-29	33.02	33.21	31.72	32.41	5280344
2011-09-30	31.88	32.27	31.25	31.25	5667465
2011-10-03	31.78	32.16	31.02	31.07	6494178
2011-10-04	30.68	32.31	30.65	32.31	5451775
2011-10-05	32.33	33.49	31.94	33.45	3875635
2011-10-06	33.26	33.97	33.12	33.93	4405304
2011-10-07	34.06	34.74	33.73	34.25	4439414
2011-10-10	34.90	35.12	34.59	34.97	2406224
2011-10-11	34.69	34.90	34.45	34.66	2619021
2011-10-12	35.11	35.43	34.82	34.89	3563224
2011-10-13	34.67	35.86	34.60	35.69	5019061
2011-10-14	36.01	36.01	35.20	35.82	2458317
2011-10-17	35.55	35.73	34.63	34.77	3211199
2011-10-18	34.76	35.81	34.49	35.68	4063263
2011-10-19	35.57	35.77	34.73	34.82	3817984
2011-10-20	34.74	34.86	33.93	34.13	6011072
2011-10-21	34.78	35.50	34.57	35.13	4598075
2011-10-24	35.30	36.50	35.28	36.07	3151438
2011-10-25	35.68	36.36	35.35	35.94	4146445
2011-10-26	36.25	36.53	35.60	36.18	3788738
2011-10-27	37.09	37.48	36.70	37.11	3101098
2011-10-28	36.98	37.75	36.78	37.70	4154981
2011-10-31	37.21	37.34	36.56	36.57	3337146
2011-11-01	35.48	35.91	35.22	35.43	4181864
2011-11-02	35.90	35.93	35.22	35.50	2348021
2011-11-03	35.83	36.65	35.34	36.59	3243172
2011-11-04	36.31	37.39	36.27	37.25	2961163
2011-11-07	37.12	37.28	36.48	36.74	2755445
2011-11-08	36.91	37.20	36.47	37.13	2512268
2011-11-09	36.22	36.34	35.17	35.25	4614837
2011-11-10	35.71	36.01	35.29	35.89	3257245
2011-11-11	36.29	36.98	36.26	36.86	1835173
2011-11-14	36.88	37.13	36.15	36.37	1846404
2011-11-15	36.11	36.97	36.11	36.66	1986788
2011-11-16	36.23	37.52	36.04	36.55	4165574
2011-11-17	36.42	36.58	35.07	35.50	4777102
2011-11-18	35.89	35.94	35.21	35.30	2926416
2011-11-21	34.80	34.97	33.98	34.34	4364360
2011-11-22	34.03	34.25	32.93	33.32	5792445
2011-11-23	32.93	33.05	32.29	32.51	4282758
2011-11-25	32.28	32.84	32.18	32.28	1677534
2011-11-28	33.24	33.42	32.65	32.90	3551468
2011-11-29	32.97	33.70	32.85	33.23	4506087
2011-11-30	33.76	34.91	33.65	34.86	4086683
2011-12-01	34.67	35.33	34.58	35.21	3218543
2011-12-02	36.47	36.80	35.18	35.26	3790572
2011-12-05	35.83	36.36	35.49	35.95	4112400
2011-12-06	35.99	36.19	35.66	35.87	2417853
2011-12-07	35.65	35.97	35.26	35.80	2695943
2011-12-08	35.58	35.92	34.67	34.74	4334683
2011-12-09	34.28	35.40	33.91	35.20	3950497
2011-12-12	34.76	34.78	34.03	34.36	3691080
2011-12-13	34.41	34.73	33.73	33.91	4092303
2011-12-14	33.91	34.09	33.65	33.69	4241454
2011-12-15	34.08	34.45	33.90	34.05	3122178
2011-12-16	34.30	34.79	34.05	34.16	4080123
2011-12-19	34.18	34.37	33.38	33.46	2761210
2011-12-20	33.93	35.43	33.92	35.28	4406625
2011-12-21	35.17	35.41	34.44	35.12	3249564
2011-12-22	35.13	36.06	35.13	35.94	2493112
2011-12-23	36.05	36.33	35.78	36.21	1333915
2011-12-27	36.00	36.62	36.00	36.38	1552956
2011-12-28	36.34	36.34	35.58	35.60	1993853
2011-12-29	35.80	36.00	35.69	35.85	1658492
2011-12-30	35.93	36.11	35.73	35.78	1030864
2012-01-03	36.46	36.71	35.91	36.03	3021448
2012-01-04	36.01	36.08	35.65	35.98	1427918
2012-01-05	35.73	36.22	35.73	36.14	2124233
2012-01-06	36.11	36.22	35.78	35.90	3532979
2012-01-09	35.91	36.69	35.91	36.60	2594201
2012-01-10	36.86	36.98	36.58	36.76	1953416
2012-01-11	36.56	37.00	36.56	36.91	1526071
2012-01-12	37.00	37.49	36.86	37.31	2653262
2012-01-13	37.05	37.11	36.43	36.62	3376538
2012-01-17	36.93	37.28	36.85	37.04	2580800
2012-01-18	38.29	39.45	38.16	39.15	7307087
2012-01-19	39.17	39.75	39.07	39.67	3599850
2012-01-20	39.69	39.84	39.39	39.78	3180566
2012-01-23	39.82	39.96	39.34	39.50	2800604
2012-01-24	39.29	39.97	39.26	39.85	2977603
2012-01-25	39.72	39.85	39.08	39.78	2866268
2012-01-26	39.89	40.38	39.16	39.28	3810193
2012-01-27	38.97	39.58	38.88	39.36	3069321
2012-01-30	38.92	39.20	38.73	39.08	2322398
2012-01-31	39.35	39.54	38.98	39.13	2494549
2012-02-01	39.46	39.86	39.20	39.35	3186289
2012-02-02	39.43	39.82	39.27	39.34	2300898
2012-02-03	39.78	40.16	39.62	40.08	3687912
2012-02-06	39.85	39.86	39.45	39.57	3152849
2012-02-07	39.35	39.79	39.24	39.67	2013355
2012-02-08	39.67	40.28	39.60	39.89	2361897
2012-02-09	39.98	40.16	39.75	40.10	2520350
2012-02-10	39.74	39.74	39.31	39.46	2381081
2012-02-13	39.74	39.80	38.98	39.50	2056482
2012-02-14	39.23	39.52	39.07	39.43	2109704
2012-02-15	39.64	40.04	39.47	39.62	2222215
2012-02-16	39.69	40.51	39.65	40.36	3169250
2012-02-17	40.82	40.83	40.24	40.42	2035056
2012-02-21	40.70	40.70	40.08	40.19	2087996
2012-02-22	39.74	40.37	39.61	39.82	3282909
2012-02-23	39.86	40.17	39.06	39.33	6144023
2012-02-24	39.46	39.46	38.65	38.85	4719403
2012-02-27	38.63	39.23	38.41	38.82	3258406
2012-02-28	38.95	39.70	38.82	39.57	2687337
2012-02-29	39.72	39.77	39.15	39.21	2958576
2012-03-01	39.32	39.46	38.84	39.15	2693704
2012-03-02	38.99	39.27	38.59	38.66	2334012
2012-03-05	38.55	38.63	37.69	37.96	2673567
2012-03-06	37.54	38.32	37.51	38.08	3586301
2012-03-07	37.83	38.28	37.83	38.20	2091755
2012-03-08	38.42	38.65	38.19	38.58	1872038
2012-03-09	38.58	39.01	38.54	38.89	2667625
2012-03-12	38.80	39.04	38.55	38.64	1484448
2012-03-13	38.79	39.43	38.73	39.42	2042019
2012-03-14	39.37	39.96	39.00	39.05	2876241
2012-03-15	39.18	39.87	39.03	39.79	2262956
2012-03-16	39.93	39.97	39.64	39.70	2274054
2012-03-19	39.52	40.42	39.44	40.29	3344523
2012-03-20	39.96	40.07	39.60	40.05	2938422
2012-03-21	40.02	40.29	40.00	40.14	2211824
2012-03-22	39.81	40.17	39.68	39.82	2231330
2012-03-23	39.82	40.00	39.67	39.92	1557975
2012-03-26	40.20	40.44	40.09	40.44	1312501
2012-03-27	40.43	40.60	40.33	40.38	1675576
2012-03-28	40.33	40.53	39.86	40.12	2422056
2012-03-29	39.88	40.09	39.67	40.01	2356965
2012-03-30	40.24	40.56	39.96	40.40	2125799
2012-04-02	40.39	40.46	39.83	39.90	2424747
2012-04-03	39.81	40.00	38.97	39.08	3623930
2012-04-04	38.78	38.79	38.28	38.69	2598510
2012-04-05	38.48	38.83	38.42	38.79	1575201
2012-04-09	38.29	38.30	37.88	38.04	2326296
2012-04-10	37.95	38.23	37.52	37.61	2018923
2012-04-11	37.97	38.29	37.87	37.94	1845351
2012-04-12	38.07	38.98	37.87	38.83	2496186
2012-04-13	38.75	38.88	38.04	38.04	1868196
2012-04-16	38.22	38.52	37.85	37.93	1833821
2012-04-17	38.21	38.75	38.11	38.64	2518173
2012-04-18	38.27	38.52	38.07	38.39	1869937
2012-04-19	38.40	38.85	38.02	38.28	2874441
2012-04-20	38.32	38.45	37.75	37.81	3630208
2012-04-23	37.44	37.46	36.95	37.22	2703817
2012-04-24	37.49	37.78	37.28	37.46	2897631
2012-04-25	37.90	37.95	37.36	37.83	2506108
2012-04-26	37.78	38.57	37.78	38.38	1651481
2012-04-27	38.54	39.11	38.34	38.97	2449699
2012-04-30	38.91	39.04	38.79	38.98	2040713
2012-05-01	39.15	39.31	38.86	39.04	1422435
2012-05-02	38.80	39.08	38.65	38.99	1863909
2012-05-03	38.76	39.11	38.12	38.20	2177432
2012-05-04	38.00	38.12	37.39	37.50	1739921
2012-05-07	37.53	37.66	37.20	37.44	1232403
2012-05-08	37.12	37.57	36.69	37.45	1946422
2012-05-09	36.62	37.27	36.29	37.09	3785673
2012-05-10	37.37	37.37	36.55	37.13	3186779
2012-05-11	37.03	37.72	36.88	37.33	1249982
2012-05-14	37.00	37.31	36.76	37.19	1196607
2012-05-15	37.19	37.36	36.58	36.90	2065167
2012-05-16	37.10	37.13	36.24	36.35	3452564
2012-05-17	36.51	36.51	35.66	35.68	2689435
2012-05-18	35.82	35.82	35.00	35.09	3300358
2012-05-21	35.06	35.95	35.06	35.87	1629616
2012-05-22	35.96	36.05	35.51	35.80	2626324
2012-05-23	34.25	35.76	34.25	35.68	3874758
2012-05-24	35.79	36.17	35.30	36.00	3224982
2012-05-25	35.91	36.38	35.78	36.19	1825711
2012-05-29	36.56	36.92	36.36	36.90	2553282
2012-05-30	36.37	36.40	35.90	36.15	2265896
2012-05-31	36.18	36.64	35.89	36.37	2957776
2012-06-01	35.58	36.28	35.58	35.74	3471684
2012-06-04	35.73	36.20	35.18	35.68	2661471
2012-06-05	35.62	36.34	35.59	36.20	1830174
2012-06-06	36.44	37.34	36.37	37.32	1923129
2012-06-07	37.80	37.88	36.79	36.84	2257648
2012-06-08	36.83	37.20	36.68	37.10	1886458
2012-06-11	37.62	37.63	36.29	36.33	1829262
2012-06-12	36.56	37.31	36.43	37.30	2034096
2012-06-13	37.16	37.17	36.49	36.62	1922295
2012-06-14	36.80	36.80	36.09	36.44	2253407
2012-06-15	36.61	36.95	36.34	36.91	2958482
2012-06-18	36.76	37.60	36.66	37.56	1880996
2012-06-19	37.80	38.17	37.61	38.00	2606282
2012-06-20	38.16	38.48	37.95	38.27	2218027
2012-06-21	38.14	38.22	37.26	37.32	2123117
2012-06-22	37.57	37.92	37.45	37.73	7928235
2012-06-25	37.29	37.31	36.80	36.96	2295679
2012-06-26	37.00	37.07	36.23	36.64	2434667
2012-06-27	36.77	37.29	36.62	37.08	2328238
2012-06-28	36.64	36.87	36.10	36.52	3074563
2012-06-29	37.07	37.67	37.02	37.67	2371823
2012-07-02	37.70	37.70	36.94	37.24	2138312
2012-07-03	37.26	37.32	36.75	37.28	1690956
2012-07-05	37.19	37.58	36.80	37.43	1593657
2012-07-06	37.11	37.20	36.19	36.62	2143835
2012-07-09	36.60	36.62	35.98	36.31	2122005
2012-07-10	36.18	36.65	35.88	36.12	2177855
2012-07-11	36.25	36.71	36.09	36.44	2881867
2012-07-12	36.13	36.21	35.61	35.83	1970207
2012-07-13	35.96	36.57	35.93	36.47	1431317
2012-07-16	36.35	36.57	36.07	36.18	2102633
2012-07-17	36.32	36.75	35.79	36.57	2828380
2012-07-18	36.55	37.89	36.43	37.59	2294001
2012-07-19	37.89	38.33	37.63	37.99	2894298
2012-07-20	37.92	37.93	37.29	37.49	1697186
2012-07-23	37.15	37.15	36.36	36.99	2215876
2012-07-24	36.91	37.01	36.38	36.70	1661984
2012-07-25	36.84	38.15	36.79	37.95	3353440
2012-07-26	38.41	38.82	38.13	38.34	2500205
2012-07-27	38.65	39.51	38.49	39.37	2492681
2012-07-30	39.40	39.60	38.85	39.22	1771621
2012-07-31	39.30	39.70	39.07	39.08	2609492
2012-08-01	39.43	39.58	38.89	39.35	3029791
2012-08-02	38.90	39.53	38.72	39.08	2250423
2012-08-03	39.50	39.94	39.30	39.80	2329111
2012-08-06	39.96	40.04	39.79	39.84	1805889
2012-08-07	39.86	40.50	39.86	40.01	2491075
2012-08-08	40.06	40.30	39.81	40.18	1672196
2012-08-09	40.04	40.49	40.01	40.36	1520710
2012-08-10	40.30	40.50	40.07	40.43	2020407
2012-08-13	40.35	40.53	40.04	40.53	1654115
2012-08-14	40.59	40.72	40.13	40.28	1676093
2012-08-15	40.26	40.72	40.21	40.43	1338791
2012-08-16	40.43	40.91	40.40	40.85	1011580
2012-08-17	40.87	40.89	40.45	40.82	1274978
2012-08-20	40.58	40.75	40.24	40.54	2074533
2012-08-21	40.60	40.80	40.20	40.34	3241219
2012-08-22	40.00	40.20	39.42	39.70	3983186
2012-08-23	39.68	39.75	39.25	39.57	1820002
2012-08-24	39.49	39.92	39.33	39.74	1920080
2012-08-27	39.83	39.84	39.35	39.60	1349319
2012-08-28	39.54	39.76	39.42	39.55	1384869
2012-08-29	39.01	39.60	39.01	39.52	1357718
2012-08-30	39.46	39.69	39.14	39.39	1557545
2012-08-31	39.50	39.78	39.17	39.74	1693290
2012-09-04	39.60	39.91	39.07	39.36	1618376
2012-09-05	39.34	39.48	39.01	39.30	1697723
2012-09-06	39.56	40.54	39.00	40.34	1918576
2012-09-07	40.20	40.48	40.05	40.45	1741261
2012-09-10	40.29	40.50	40.05	40.07	2388733
2012-09-11	40.25	40.50	40.00	40.23	1991308
2012-09-12	40.42	40.47	40.03	40.26	1513114
2012-09-13	39.76	41.02	39.76	40.89	2342828
2012-09-14	41.02	41.79	40.78	41.68	3316339
2012-09-17	41.46	41.50	40.84	41.16	3857511
2012-09-18	40.44	40.99	40.41	40.77	2699122
2012-09-19	41.07	41.07	40.52	40.92	1875892
2012-09-20	40.83	40.93	40.35	40.51	2116852
2012-09-21	40.73	40.96	40.28	40.32	2422517
2012-09-24	40.60	40.77	39.76	39.83	1994467
2012-09-25	40.14	40.17	38.99	39.01	3840450
2012-09-26	39.01	39.10	38.44	38.76	3103167
2012-09-27	39.00	39.73	38.91	39.59	1946106
2012-09-28	39.25	39.49	39.02	39.18	2264105
2012-10-01	39.35	39.99	39.30	39.50	3046053
2012-10-02	39.64	39.79	39.33	39.64	1434377
2012-10-03	39.64	39.77	39.35	39.55	1269108
2012-10-04	39.60	39.68	39.24	39.58	1428983
2012-10-05	39.80	40.13	39.60	39.72	1220874
2012-10-08	39.21	39.50	39.00	39.29	1272357
2012-10-09	39.18	39.21	38.58	38.67	1778571
2012-10-10	38.70	38.70	38.09	38.18	2112599
2012-10-11	37.82	38.31	37.82	37.96	3521978
2012-10-12	38.11	38.34	37.98	38.11	1852264
2012-10-15	38.33	38.60	38.16	38.56	1391196
2012-10-16	38.66	39.49	38.62	39.45	2219470
2012-10-17	39.22	39.67	38.90	39.53	2178753
2012-10-18	39.61	39.61	38.99	39.23	1365784
2012-10-19	39.20	39.24	38.32	38.45	1925917
2012-10-22	38.59	38.76	38.18	38.44	1448575
2012-10-23	38.14	38.70	38.00	38.55	1976239
2012-10-24	38.89	38.91	38.07	38.17	1543079
2012-10-25	38.45	38.70	38.24	38.69	1693147
2012-10-26	38.78	39.13	38.62	39.04	1645687
2012-10-31	39.25	39.40	38.92	39.12	2032118
2012-11-01	39.08	40.49	39.02	40.33	2461335
2012-11-02	40.33	40.47	39.77	39.82	1935934
2012-11-05	39.64	40.88	39.64	40.77	1682350
2012-11-06	40.86	41.49	40.75	41.33	2733626
2012-11-07	40.43	40.90	40.18	40.45	3484538
2012-11-08	40.45	40.65	39.98	40.00	2488601
2012-11-09	40.11	40.80	39.96	40.28	2242686
2012-11-12	40.34	40.37	39.95	40.25	1119243
2012-11-13	39.93	40.71	39.85	40.45	1974284
2012-11-14	40.50	40.72	39.66	39.74	1663599
2012-11-15	39.70	39.99	39.24	39.39	2632580
2012-11-16	39.41	39.53	38.74	39.33	2003972
2012-11-19	39.98	40.23	39.34	40.21	1497387
2012-11-20	40.00	40.43	39.71	40.04	2350644
2012-11-21	38.96	40.26	38.96	40.11	1187695
2012-11-23	40.15	40.81	40.00	40.74	741473
2012-11-26	40.55	40.89	40.22	40.38	2377257
2012-11-27	40.22	40.73	39.97	40.11	2984616
2012-11-28	38.89	40.49	38.82	40.40	4887192
2012-11-29	40.51	40.86	39.90	40.60	2170375
2012-11-30	40.28	40.79	40.16	40.60	2547693
2012-12-03	40.84	40.98	40.37	40.44	2223160
2012-12-04	40.52	40.81	40.25	40.65	1368461
2012-12-05	40.54	40.77	40.22	40.57	1572178
2012-12-06	40.57	41.04	40.53	40.73	1877733
2012-12-07	40.92	41.35	40.73	41.28	2193519
2012-12-10	41.07	41.59	41.07	41.43	2282285
2012-12-11	41.63	42.36	41.41	42.25	2715240
2012-12-12	42.26	42.45	41.95	42.02	1742420
2012-12-13	41.70	41.99	41.36	41.52	1539840
2012-12-14	41.37	41.60	41.11	41.35	2243830
2012-12-17	41.42	41.78	41.29	41.55	2518155
2012-12-18	41.75	42.31	41.75	42.16	2128489
2012-12-19	42.39	42.73	42.15	42.31	2965135
2012-12-20	42.39	42.46	41.98	42.35	2323962
2012-12-21	41.94	42.24	41.34	42.19	11347332
2012-12-24	42.03	42.28	41.70	42.11	945325
2012-12-26	42.18	42.41	41.73	41.79	1419284
2012-12-27	41.87	42.02	41.41	41.89	2134671
2012-12-28	41.64	41.99	41.44	41.47	1439619
2012-12-31	41.47	42.09	41.19	42.06	2366032
2013-01-02	42.80	44.01	42.80	44.00	3761062
2013-01-03	43.60	43.71	42.64	43.29	2952955
2013-01-04	43.23	43.29	42.43	42.52	3502761
2013-01-07	42.01	42.81	42.00	42.65	2376969
2013-01-08	42.61	42.75	42.14	42.21	1797703
2013-01-09	42.19	42.41	41.81	42.10	3117434
2013-01-10	42.25	42.64	42.19	42.61	2275747
2013-01-11	42.40	42.60	42.17	42.26	1952670
2013-01-14	42.81	42.96	42.09	42.24	2768347
2013-01-15	42.01	42.29	41.82	42.02	2272590
2013-01-16	41.92	42.30	41.71	42.08	2620667
2013-01-17	42.25	43.19	42.21	43.06	2567727
2013-01-18	42.85	43.09	42.63	43.06	1916681
2013-01-22	42.94	43.16	42.74	43.15	1852813
2013-01-23	43.31	43.45	43.03	43.35	2265272
2013-01-24	43.38	43.76	43.14	43.42	2379617
2013-01-25	43.64	43.98	43.55	43.80	2142315
2013-01-28	43.90	44.17	43.82	44.03	1842438
2013-01-29	43.99	44.31	43.60	44.15	1781194
2013-01-30	44.02	44.33	43.87	44.17	1894763
2013-01-31	44.25	44.25	43.53	43.64	2649299
2013-02-01	44.06	44.75	44.00	44.67	2684526
2013-02-04	44.57	44.82	44.05	44.05	2324111
2013-02-05	44.32	44.86	44.14	44.68	2057605
2013-02-06	44.36	44.92	44.35	44.74	1962672
2013-02-07	44.62	44.67	44.06	44.39	1817592
2013-02-08	44.72	45.90	44.45	45.70	2963076
2013-02-11	45.99	46.14	45.77	46.08	2382919
2013-02-12	46.15	46.35	45.96	46.27	2313512
2013-02-13	46.29	46.63	46.06	46.26	2376089
2013-02-14	46.02	46.70	45.98	46.54	1991339
2013-02-15	46.39	46.63	45.86	46.18	3187346
2013-02-19	46.40	47.04	46.20	47.01	2734393
2013-02-20	46.90	47.27	45.76	45.79	3473197
2013-02-21	45.70	45.77	44.84	45.12	2923019
2013-02-22	45.19	45.89	45.19	45.52	2320270
2013-02-25	46.11	46.27	44.75	44.77	2626687
2013-02-26	45.08	45.31	44.65	45.00	4383813
2013-02-27	44.58	45.62	44.31	45.38	2094992
2013-02-28	45.28	45.82	43.68	45.22	2627140
2013-03-01	45.00	45.44	44.41	45.23	2392766
2013-03-04	45.29	45.35	44.89	45.30	1971660
2013-03-05	45.50	45.93	45.50	45.77	1425028
2013-03-06	45.83	46.19	45.80	46.12	1908564
2013-03-07	46.25	46.26	45.59	45.71	1976162
2013-03-08	45.96	46.27	45.53	46.05	1663197
2013-03-11	45.96	46.45	45.79	46.44	1731687
2013-03-12	46.40	46.64	46.15	46.48	1967323
2013-03-13	46.41	46.63	46.21	46.48	1864213
2013-03-14	46.65	47.00	46.47	46.51	1902555
2013-03-15	46.33	46.53	45.39	45.53	4695222
2013-03-18	45.25	45.35	44.73	44.85	2326820
2013-03-19	44.98	45.16	44.33	44.91	1778035
2013-03-20	45.29	45.75	45.13	45.66	1811235
2013-03-21	45.22	45.40	44.52	44.55	1645398
2013-03-22	44.82	45.16	44.70	44.90	2071889
2013-03-25	45.04	45.06	44.37	44.64	1900007
2013-03-26	44.90	45.78	44.77	45.75	1623312
2013-03-27	45.30	45.87	45.02	45.75	1471120
2013-03-28	45.63	46.53	45.61	46.49	2095835
2013-04-01	46.28	46.36	45.32	45.41	2542598
2013-04-02	45.72	45.74	44.94	45.20	2177063
2013-04-03	45.09	45.19	43.89	44.06	2431063
2013-04-04	44.13	44.19	43.62	43.75	3513837
2013-04-05	43.01	43.68	42.45	43.61	3381308
2013-04-08	43.64	44.00	43.35	44.00	2301854
2013-04-09	44.03	44.27	43.53	44.07	2574880
2013-04-10	44.28	45.12	44.04	45.10	2386183
2013-04-11	45.14	45.40	44.74	44.90	2459214
2013-04-12	44.71	44.83	44.08	44.59	2311832
2013-04-15	44.41	44.70	43.84	43.84	2780966
2013-04-16	44.09	44.78	43.91	44.74	2382166
2013-04-17	43.57	43.86	42.24	42.85	4736902
2013-04-18	43.35	43.35	42.16	42.34	2802940
2013-04-19	42.20	42.69	41.81	42.36	2746280
2013-04-22	42.62	42.92	41.88	42.66	2253628
2013-04-23	42.98	43.63	42.85	43.43	2371557
2013-04-24	43.66	43.81	43.44	43.46	2926811
2013-04-25	43.97	43.97	43.57	43.65	6025210
2013-04-26	43.51	43.70	43.21	43.30	2081117
2013-04-29	43.60	43.77	43.39	43.66	1548037
2013-04-30	43.56	44.04	43.36	43.99	2572418
2013-05-01	44.12	44.35	43.76	43.88	1876126
2013-05-02	43.96	44.45	43.58	44.21	2883695
2013-05-03	44.71	45.11	44.50	45.00	2395229
2013-05-06	45.28	45.96	45.02	45.82	3211142
2013-05-07	45.81	45.91	45.55	45.78	1658452
2013-05-08	45.81	46.13	45.50	46.08	1440942
2013-05-09	45.95	46.61	45.95	46.38	2240499
2013-05-10	46.56	46.83	46.36	46.79	1670913
2013-05-13	46.53	46.66	46.15	46.25	1373785
2013-05-14	46.22	46.53	46.19	46.34	1844600
2013-05-15	46.29	46.73	46.20	46.69	1443588
2013-05-16	46.69	47.06	46.47	46.50	1745170
2013-05-17	46.84	47.02	46.52	47.02	1816071
2013-05-20	46.82	47.20	46.75	46.87	1720263
2013-05-21	46.68	46.88	46.11	46.56	2496906
2013-05-22	45.65	46.48	45.27	45.55	4085541
2013-05-23	45.22	45.53	44.49	45.49	2468459
2013-05-24	45.20	45.41	44.89	45.37	1113036
2013-05-28	45.62	46.04	45.38	45.48	1664380
2013-05-29	45.70	45.93	45.26	45.62	2322114
2013-05-30	45.66	46.65	45.65	46.24	2269781
2013-05-31	45.92	46.19	45.72	45.93	3349097
2013-06-03	45.94	46.19	45.37	45.82	2992478
2013-06-04	46.22	46.82	45.92	46.13	2243074
2013-06-05	45.92	46.04	45.35	45.39	1871875
2013-06-06	45.58	45.76	45.00	45.47	1837641
2013-06-07	45.73	46.26	45.29	46.21	2423439
2013-06-10	46.21	46.21	45.74	45.95	1804777
2013-06-11	45.47	45.68	44.99	45.02	1300768
2013-06-12	45.43	45.52	44.15	44.15	2172480
2013-06-13	44.12	45.22	43.86	45.10	1527398
2013-06-14	45.14	45.42	44.82	44.95	1413097
2013-06-17	45.11	46.04	45.04	45.95	2558591
2013-06-18	46.02	46.74	45.92	46.66	2244097
2013-06-19	46.44	46.70	45.99	46.04	1683112
2013-06-20	45.60	45.62	44.59	44.67	2047635
2013-06-21	44.91	45.26	44.58	45.16	3841821
2013-06-24	44.68	45.03	43.95	44.03	2495818
2013-06-25	44.62	44.62	43.91	44.52	2382433
2013-06-26	45.01	45.18	44.38	45.07	1725279
2013-06-27	45.42	45.51	45.12	45.37	1627751
2013-06-28	45.14	45.32	44.62	45.06	3925821
2013-07-01	45.00	45.60	45.00	45.37	1489479
2013-07-02	45.28	45.74	44.99	45.31	1680683
2013-07-03	45.17	45.95	44.90	45.68	668753
2013-07-05	45.99	46.26	45.68	46.21	936190
2013-07-08	46.27	46.53	45.54	45.76	1588723
2013-07-09	46.11	46.42	45.89	46.26	1318317
2013-07-10	46.28	46.76	46.14	46.73	1357618
2013-07-11	47.26	48.05	47.20	48.00	3064576
2013-07-12	48.08	48.43	47.61	48.35	1969249
2013-07-15	48.27	48.53	48.12	48.40	1594859
2013-07-16	48.47	48.64	48.28	48.52	1201028
2013-07-17	48.57	48.93	48.48	48.66	2189508
2013-07-18	48.79	48.83	47.95	48.34	3021641
2013-07-19	48.40	48.40	47.84	47.98	2554395
2013-07-22	48.49	48.49	47.76	47.94	2275541
2013-07-23	48.52	48.83	48.18	48.38	3267119
2013-07-24	48.73	48.78	47.96	48.23	2520829
2013-07-25	48.11	48.79	48.04	48.75	1601414
2013-07-26	48.34	48.56	48.05	48.56	1439235
2013-07-29	48.52	48.71	48.21	48.50	1132223
2013-07-30	48.83	49.02	48.64	48.93	1250737
2013-07-31	49.14	49.67	48.98	49.38	2615821
2013-08-01	49.57	50.00	49.57	49.94	1454658
2013-08-02	49.73	49.88	49.26	49.87	1384771
2013-08-05	49.74	49.79	49.47	49.58	801410
2013-08-06	49.54	49.65	49.25	49.42	1087244
2013-08-07	49.45	49.45	48.82	49.15	1115099
2013-08-08	49.52	49.61	48.79	49.10	836506
2013-08-09	49.07	49.23	48.76	49.00	1187861
2013-08-12	48.92	49.56	48.89	49.41	1373994
2013-08-13	49.40	49.69	48.83	49.58	1000568
2013-08-14	49.40	49.40	48.87	48.88	914342
2013-08-15	48.46	48.48	47.80	47.83	1385393
2013-08-16	47.77	48.51	47.77	48.31	1333673
2013-08-19	48.35	48.57	47.78	47.78	1424804
2013-08-20	47.84	48.23	47.71	47.85	2313401
2013-08-21	46.65	47.29	46.42	46.95	4025409
2013-08-22	47.00	47.59	46.84	47.24	1156431
2013-08-23	47.34	47.56	46.91	47.33	1773540
2013-08-26	47.26	47.63	47.14	47.22	1302929
2013-08-27	46.81	46.91	46.04	46.16	2064233
2013-08-28	46.01	46.37	45.75	46.17	1825705
2013-08-29	46.05	46.77	45.93	46.49	1064418
2013-08-30	46.49	47.09	45.99	46.28	1441023
2013-09-03	46.97	47.38	46.55	46.66	1808665
2013-09-04	46.60	47.66	46.57	47.45	1556303
2013-09-05	47.51	47.68	47.21	47.29	1705326
2013-09-06	47.43	47.55	46.70	47.04	1253214
2013-09-09	47.24	47.46	47.00	47.30	1012085
2013-09-10	47.73	47.95	47.52	47.88	1686180
2013-09-11	47.62	48.29	47.60	48.25	1710386
2013-09-12	48.27	48.38	47.86	47.96	1276732
2013-09-13	48.01	48.14	47.60	47.95	754269
2013-09-16	48.57	48.62	48.05	48.30	1010354
2013-09-17	48.35	48.55	48.25	48.49	1089164
2013-09-18	48.43	48.54	47.96	48.50	1842288
2013-09-19	48.73	48.75	48.24	48.38	1683847
2013-09-20	48.39	48.64	47.93	48.00	3519798
2013-09-23	48.09	48.23	47.44	47.56	1542998
2013-09-24	47.65	48.05	47.36	47.74	1531309
2013-09-25	47.77	47.92	47.27	47.58	1034567
2013-09-26	47.88	47.88	47.34	47.45	968206
2013-09-27	47.20	47.20	46.84	46.89	1957874
2013-09-30	46.56	47.49	46.36	47.05	2441061
2013-10-01	47.07	47.31	46.75	47.11	1722595
2013-10-02	46.56	46.94	46.51	46.80	1436823
2013-10-03	46.79	46.83	45.94	46.32	2677827
2013-10-04	46.38	47.01	46.22	46.99	1865162
2013-10-07	46.41	47.00	46.27	46.64	1474264
2013-10-08	46.62	46.89	45.47	45.70	2388197
2013-10-09	45.83	45.99	45.28	45.69	1726275
2013-10-10	46.16	46.71	45.97	46.65	1437536
2013-10-11	46.80	47.05	46.35	46.98	1428333
2013-10-14	46.59	47.32	46.31	47.27	1040037
2013-10-15	47.02	47.21	46.60	46.73	1660043
2013-10-16	46.60	47.29	46.48	47.24	1607336
2013-10-17	46.93	47.62	46.70	47.52	1613514
2013-10-18	47.60	47.67	47.19	47.66	1462007
2013-10-21	47.77	47.97	47.43	47.75	1294211
2013-10-22	48.00	48.00	47.20	47.64	2200170
2013-10-23	47.30	47.30	46.16	46.48	1659344
2013-10-24	46.67	46.95	46.45	46.95	1617489
2013-10-25	47.17	47.41	46.59	46.75	1976483
2013-10-28	46.74	47.50	46.55	47.48	1602615
2013-10-29	47.98	49.18	47.49	49.17	2618466
2013-10-30	49.11	49.43	48.44	48.78	1939941
2013-10-31	48.82	49.54	48.82	49.30	2107760
2013-11-01	49.68	49.75	49.05	49.68	4688500
2013-11-04	49.56	49.68	49.01	49.16	1762959
2013-11-05	48.83	50.04	48.57	49.79	6844345
2013-11-06	49.99	50.05	49.55	49.93	1094147
2013-11-07	49.95	50.04	49.08	49.14	1497779
2013-11-08	49.30	49.81	48.89	49.80	1240186
2013-11-11	49.67	49.83	49.34	49.66	1088852
2013-11-12	49.43	49.93	49.37	49.85	1344634
2013-11-13	49.59	50.38	49.52	50.35	1514019
2013-11-14	50.37	50.41	49.96	50.36	1070788
2013-11-15	50.31	50.79	50.05	50.69	1796025
2013-11-18	50.69	50.70	50.02	50.11	1780891
2013-11-19	50.19	50.25	49.39	49.45	1500881
2013-11-20	49.46	49.54	48.80	49.08	2245791
2013-11-21	49.42	49.90	49.00	49.77	1197015
2013-11-22	49.77	49.85	49.47	49.76	1459539
2013-11-25	49.89	49.90	49.24	49.66	1902335
2013-11-26	49.13	50.04	49.13	49.92	1918468
2013-11-27	47.20	48.57	46.12	48.54	7832388
2013-11-29	48.66	48.81	48.19	48.22	1909501
2013-12-02	47.80	48.44	47.80	48.40	2629512
2013-12-03	48.40	49.82	48.40	49.56	5500689
2013-12-04	49.16	49.36	48.47	48.77	2455087
2013-12-05	48.78	48.97	48.58	48.82	2226262
2013-12-06	49.39	49.50	48.92	49.27	2217896
2013-12-09	49.50	49.59	48.90	49.01	1563320
2013-12-10	48.85	49.22	48.72	48.91	1485096
2013-12-11	49.01	49.21	48.61	48.67	1385820
2013-12-12	48.73	48.87	48.01	48.11	2107155
2013-12-13	48.41	48.43	48.02	48.41	1831764
2013-12-16	48.50	48.84	48.39	48.74	1536792
2013-12-17	48.64	49.00	48.54	48.94	1420128
2013-12-18	48.90	49.78	48.63	49.78	1772516
2013-12-19	49.97	49.77	49.09	49.66	1589635
2013-12-20	49.52	50.26	49.45	50.01	2828366
2013-12-23	50.23	50.63	50.05	50.62	1881680
2013-12-24	50.37	50.84	50.35	50.63	710024
2013-12-26	50.84	50.91	50.56	50.74	688686
2013-12-27	50.77	50.93	50.63	50.70	630984
2013-12-30	50.51	50.90	50.51	50.85	918351
2013-12-31	51.00	51.20	50.70	50.93	856980
2014-01-02	49.52	49.75	49.04	49.28	2799092
2014-01-03	49.27	49.79	49.14	49.61	1644748
2014-01-06	49.35	49.50	49.15	49.33	2165027
2014-01-07	49.49	49.78	49.34	49.59	1338520
2014-01-08	49.71	49.90	49.38	49.71	1201573
2014-01-09	49.45	49.63	49.19	49.52	2470916
2014-01-10	49.43	49.59	49.14	49.53	2072165
2014-01-13	49.21	49.55	48.66	48.87	2989716
2014-01-14	48.93	50.02	48.89	49.71	2879927
2014-01-15	49.75	50.33	49.73	50.02	2120659
2014-01-16	50.48	50.50	49.73	49.82	2884984
2014-01-17	49.43	49.94	49.21	49.38	3104289
2014-01-21	49.95	50.12	49.46	49.98	2228527
2014-01-22	49.86	50.54	49.76	50.37	1659902
2014-01-23	50.22	50.31	49.33	49.41	2236542
2014-01-24	49.39	49.39	48.21	48.25	2691167
2014-01-27	48.32	48.72	48.11	48.22	1888315
2014-01-28	48.17	48.75	48.11	48.51	1777446
2014-01-29	48.32	48.91	48.10	48.27	1994091
2014-01-30	48.87	49.12	48.42	48.89	1385414
2014-01-31	48.34	48.73	48.07	48.27	1927519
2014-02-03	48.23	48.35	47.14	47.26	2892213
2014-02-04	47.70	47.75	47.23	47.69	2333296
2014-02-05	47.43	48.01	47.27	47.85	2589428
2014-02-06	48.01	48.68	47.86	48.35	1797870
2014-02-07	48.58	48.97	48.26	48.97	1824652
2014-02-10	48.77	49.32	48.75	49.22	1458744
2014-02-11	49.31	49.89	49.19	49.75	1232444
2014-02-12	49.96	50.19	49.72	49.89	1802541
2014-02-13	49.69	50.70	49.63	50.69	2124684
2014-02-14	50.42	50.99	50.27	50.77	2169706
2014-02-18	50.44	51.34	50.44	51.23	3937394
2014-02-19	51.90	52.38	51.41	51.57	4081149
2014-02-20	51.72	51.87	51.01	51.40	3741305
2014-02-21	51.37	51.60	51.09	51.12	1969484
2014-02-24	51.29	51.61	50.95	50.96	2096336
2014-02-25	50.99	51.04	50.49	50.80	2210825
2014-02-26	50.67	51.36	50.56	50.84	1578952
2014-02-27	50.81	51.20	50.75	51.03	1395220
2014-02-28	51.15	51.15	50.48	50.82	2141464
2014-03-03	50.58	50.78	50.23	50.58	1309756
2014-03-04	50.94	51.42	50.86	51.20	1648058
2014-03-05	51.26	51.28	50.86	51.24	1057439
2014-03-06	51.29	51.62	51.08	51.57	1248897
2014-03-07	51.77	51.83	51.26	51.83	2847265
2014-03-10	51.85	51.90	51.55	51.80	1823129
2014-03-11	51.85	51.93	51.37	51.52	1465359
2014-03-12	51.18	51.73	51.13	51.73	1490711
2014-03-13	51.94	51.94	50.19	50.45	2162124
2014-03-14	50.25	50.85	50.03	50.09	1724116
2014-03-17	50.26	50.93	50.26	50.68	2297817
2014-03-18	50.87	51.55	50.71	51.44	1750304
2014-03-19	51.44	51.68	51.18	51.60	2126073
2014-03-20	51.44	53.26	51.20	53.23	4521797
2014-03-21	53.74	54.31	53.00	53.24	6903879
2014-03-24	53.17	53.77	52.74	53.61	3019274
2014-03-25	53.87	54.33	53.28	53.29	3611005
2014-03-26	53.51	53.73	52.75	52.75	2616054
2014-03-27	52.78	53.16	52.38	52.58	1197544
2014-03-28	52.85	53.29	52.62	52.84	1242378
2014-03-31	53.03	53.38	52.87	53.14	1731964
2014-04-01	53.50	54.10	53.22	54.08	2045592
2014-04-02	54.07	54.28	53.75	54.06	1945778
2014-04-03	54.16	54.40	53.79	53.98	1603284
2014-04-04	54.24	54.37	52.81	52.92	2272626
2014-04-07	52.97	53.85	52.84	53.12	2231055
2014-04-08	52.99	54.01	52.99	53.96	2136024
2014-04-09	54.16	54.33	53.70	54.30	1417515
2014-04-10	54.15	54.36	52.48	52.49	1905709
2014-04-11	52.43	52.93	52.07	52.09	2104307
2014-04-14	52.65	52.75	52.06	52.46	1486312
2014-04-15	52.40	53.29	52.23	53.18	2280648
2014-04-16	53.15	53.15	51.34	52.15	3049855
2014-04-17	52.09	53.19	52.07	52.85	2051924
2014-04-21	53.07	53.18	52.56	52.90	786818
2014-04-22	52.86	53.42	52.59	53.30	1113170
2014-04-23	53.28	53.57	53.09	53.29	956541
2014-04-24	53.90	54.37	53.56	53.70	2437308
2014-04-25	53.02	53.15	51.02	51.42	3307016
2014-04-28	51.21	51.91	50.07	50.99	2243815
2014-04-29	50.67	51.42	50.67	51.19	1350584
2014-04-30	50.98	51.35	50.56	51.29	1768066
2014-05-01	51.38	51.53	50.77	50.82	1529080
2014-05-02	50.94	51.83	50.79	51.41	2033216
2014-05-05	50.99	51.50	50.87	51.18	674070
2014-05-06	51.25	51.31	50.74	50.74	1731568
2014-05-07	50.72	50.93	50.08	50.80	1788165
2014-05-08	50.72	51.92	50.51	51.31	1966971
2014-05-09	51.29	51.40	50.83	51.25	1039197
2014-05-12	51.81	52.35	51.44	52.23	1496042
2014-05-13	52.37	52.46	51.34	51.47	2074522
2014-05-14	51.28	51.37	51.02	51.06	1816181
2014-05-15	50.92	51.22	50.41	50.78	2559114
2014-05-16	50.99	51.66	50.72	51.60	3128190
2014-05-19	51.60	52.19	51.56	51.98	1700865
2014-05-20	52.07	52.23	51.69	51.98	4420974
2014-05-21	52.74	52.75	50.88	51.33	4534687
2014-05-22	51.35	52.03	51.35	51.74	2021318
2014-05-23	51.89	52.46	51.61	52.39	1578594
2014-05-27	52.56	53.13	52.36	53.02	1920866
2014-05-28	52.58	52.59	52.09	52.45	1659662
2014-05-29	52.65	52.72	52.20	52.26	1683403
2014-05-30	52.44	52.52	52.18	52.38	1265073
2014-06-02	52.47	52.56	51.92	52.37	1401548
2014-06-03	52.25	52.62	52.15	52.47	1145694
2014-06-04	52.21	52.62	52.21	52.49	1079624
2014-06-05	52.31	52.67	52.04	52.57	1353129
2014-06-06	52.86	53.28	52.60	52.69	1201181
2014-06-09	54.28	56.18	54.28	55.31	6815596
2014-06-10	55.19	56.04	55.14	55.79	2720878
2014-06-11	55.37	56.02	55.14	55.63	2147230
2014-06-12	55.62	55.90	55.27	55.44	1534222
2014-06-13	55.54	55.98	55.29	55.62	1649748
2014-06-16	55.49	55.82	55.16	55.50	1882692
2014-06-17	55.33	55.92	55.30	55.70	1251852
2014-06-18	55.64	55.70	54.80	55.13	1751819
2014-06-19	55.27	55.27	54.48	54.93	1853500
2014-06-20	55.00	55.00	54.48	54.69	3092417
2014-06-23	54.77	54.96	54.45	54.52	893988
2014-06-24	54.52	54.69	53.78	53.87	1113944
2014-06-25	53.82	54.05	53.45	53.75	1757935
2014-06-26	53.66	53.76	53.07	53.55	1481719
2014-06-27	53.82	53.88	53.28	53.50	1485453
2014-06-30	53.65	54.14	53.49	54.07	2168554
2014-07-01	53.79	54.66	53.73	54.52	2201360
2014-07-02	54.39	54.72	54.18	54.41	1740445
2014-07-03	54.42	54.84	54.26	54.83	711156
2014-07-07	54.59	54.93	54.50	54.66	1197861
2014-07-08	54.68	54.91	54.25	54.45	1645687
2014-07-09	54.48	54.87	54.36	54.74	1200304
2014-07-10	54.11	54.67	53.83	54.40	982637
2014-07-11	54.46	54.46	54.01	54.29	933943
2014-07-14	54.76	54.93	53.76	53.85	2179407
2014-07-15	53.77	54.20	53.45	53.73	1900157
2014-07-16	53.83	54.06	53.51	53.67	1787444
2014-07-17	53.39	53.54	52.93	52.94	1369749
2014-07-18	53.04	53.69	52.94	53.48	1173120
2014-07-21	53.35	53.75	53.11	53.46	977917
2014-07-22	53.60	53.87	53.56	53.75	1165819
2014-07-23	53.40	53.40	51.21	51.28	3931080
2014-07-24	51.36	51.64	50.81	51.30	2517527
2014-07-25	51.01	51.05	50.00	50.16	3059816
2014-07-28	50.16	50.72	49.66	50.55	2407948
2014-07-29	50.50	51.18	50.46	50.52	1508470
2014-07-30	50.82	51.13	50.57	50.86	1887159
2014-07-31	50.40	50.83	49.62	49.63	1888828
2014-08-01	49.72	50.18	49.47	50.01	1698884
2014-08-04	50.00	50.11	49.38	49.69	1851736
2014-08-05	49.61	49.97	49.28	49.65	1752758
2014-08-06	49.58	50.19	49.36	50.05	2074279
2014-08-07	50.18	50.30	48.86	48.93	2243309
2014-08-08	49.06	49.62	48.81	49.54	2025966
2014-08-11	49.81	50.30	49.57	49.93	1137766
2014-08-12	49.75	50.22	49.64	50.18	1192671
2014-08-13	50.16	50.66	50.08	50.53	1754015
2014-08-14	50.42	50.90	50.40	50.74	1566930
2014-08-15	51.19	51.62	50.75	51.18	1930666
2014-08-18	51.22	51.51	51.08	51.34	1016621
2014-08-19	51.45	51.92	51.29	51.72	1105695
2014-08-20	51.52	52.29	51.52	52.17	1357372
2014-08-21	52.03	52.58	51.76	52.54	1181579
2014-08-22	52.67	52.79	52.34	52.50	900057
2014-08-25	52.75	52.95	51.85	51.93	1903309
2014-08-26	52.00	52.34	51.76	52.21	2659378
2014-08-27	51.65	52.11	49.99	51.03	4754430
2014-08-28	50.95	51.41	50.71	51.29	2094866
2014-08-29	51.67	51.70	50.91	51.12	1631495
2014-09-02	51.10	51.35	50.40	50.62	2045528
2014-09-03	50.39	50.80	50.09	50.25	1931635
2014-09-04	50.25	50.67	50.25	50.41	1435433
2014-09-05	50.40	50.78	50.13	50.22	1893504
2014-09-08	50.07	50.42	49.86	50.07	2252652
2014-09-09	49.91	50.25	49.75	49.80	1919276
2014-09-10	49.69	49.92	49.47	49.64	2326979
2014-09-11	49.32	49.91	49.26	49.76	2132375
2014-09-12	49.68	49.76	48.90	49.12	2238003
2014-09-15	49.23	49.35	48.65	48.87	1777289
2014-09-16	48.65	49.33	48.64	49.20	2001364
2014-09-17	49.00	50.02	49.00	49.63	1814257
2014-09-18	49.79	50.37	49.57	50.29	1594635
2014-09-19	50.64	50.64	49.81	49.99	2917279
2014-09-22	49.75	50.08	49.37	49.92	3344694
2014-09-23	49.46	50.10	49.25	49.67	3190048
2014-09-24	49.72	50.19	49.60	50.00	2203716
2014-09-25	49.94	50.05	49.55	49.64	3193863
2014-09-26	49.73	50.11	49.62	50.03	1613631
2014-09-29	49.69	50.00	49.52	49.81	1632910
2014-09-30	49.82	50.01	49.45	49.49	3185480
2014-10-01	49.35	49.42	48.17	48.25	2480455
2014-10-02	48.24	48.35	47.24	47.80	3576564
2014-10-03	47.97	48.13	47.50	47.58	1821840
2014-10-06	47.80	48.05	47.03	47.15	2351350
2014-10-07	46.79	46.98	46.12	46.21	3086713
2014-10-08	46.10	47.81	46.00	47.75	3218997
2014-10-09	47.75	47.94	46.34	46.34	6539899
2014-10-10	44.30	44.47	42.57	43.45	10052664
2014-10-13	43.43	44.38	42.86	43.10	4187756
2014-10-14	43.93	44.66	43.38	43.46	4012094
2014-10-15	42.76	44.44	42.59	44.12	4467385
2014-10-16	43.44	44.91	43.20	44.60	3386176
2014-10-17	44.99	45.90	44.86	44.94	3334954
2014-10-20	44.75	45.40	44.61	45.32	1884406
2014-10-21	45.89	46.82	45.51	46.72	2765748
2014-10-22	46.68	47.15	46.00	46.02	2549867
2014-10-23	46.57	46.72	46.21	46.42	2234033
2014-10-24	46.70	47.11	46.25	46.85	1862760
2014-10-27	46.68	46.76	46.22	46.62	1817846
2014-10-28	46.77	47.12	46.33	46.99	1790981
2014-10-29	46.93	47.33	46.40	47.31	2415372
2014-10-30	47.29	47.30	46.38	47.00	3025829
2014-10-31	48.71	50.54	48.48	49.62	6689172
2014-11-03	49.72	50.21	49.48	49.72	3318910
2014-11-04	49.60	49.92	49.33	49.45	1684474
2014-11-05	49.78	50.05	49.18	50.03	1493452
2014-11-06	50.00	50.37	49.42	50.22	2017943
2014-11-07	50.40	50.41	49.70	50.24	1962567
2014-11-10	50.16	50.55	49.98	50.42	1771605
2014-11-11	50.39	50.52	49.88	50.14	1211798
2014-11-12	50.02	50.36	49.81	50.26	1226368
2014-11-13	50.43	50.64	50.32	50.33	196105
2014-11-14	50.34	50.69	49.84	50.62	1509884
2014-11-17	50.34	50.49	49.81	50.35	1662912
2014-11-18	50.31	51.27	50.23	51.26	2333286
2014-11-19	51.42	51.44	50.50	50.75	1795032
2014-11-20	50.35	51.20	50.35	51.17	1762674
2014-11-21	51.95	51.95	51.15	51.65	1638813
2014-11-24	51.96	51.96	51.27	51.80	1615627
2014-11-25	51.74	51.98	51.50	51.71	2500280
2014-11-26	52.53	54.69	52.51	54.56	5683369
2014-11-28	54.95	54.95	54.32	54.64	1336759
2014-12-01	54.48	54.94	54.19	54.65	2463405
2014-12-02	54.54	55.25	54.28	55.21	2182156
2014-12-03	54.95	56.88	54.95	56.51	6303223
2014-12-04	56.46	56.70	55.99	56.62	3140256
2014-12-05	56.75	57.38	56.31	57.34	2266230
2014-12-08	56.95	57.34	55.82	56.18	2125746
2014-12-09	55.83	56.39	55.43	56.37	2445869
2014-12-10	56.36	56.65	55.42	55.64	2181562
2014-12-11	57.99	57.99	55.62	56.25	2559417
2014-12-12	55.52	56.39	55.43	55.92	3178452
2014-12-15	56.01	56.81	55.31	55.42	2007288
2014-12-16	55.43	56.03	54.73	54.78	2364772
2014-12-17	54.85	56.09	54.22	55.99	2358317
2014-12-18	56.82	57.06	56.02	57.06	2337551
2014-12-19	57.03	57.36	56.42	56.75	3194107
2014-12-22	56.88	57.50	56.77	57.49	1015893
2014-12-23	57.50	57.89	56.51	56.66	3065347
2014-12-24	56.90	56.98	56.56	56.71	1262115
2014-12-26	56.80	56.98	56.19	56.28	1555592
2014-12-29	56.20	56.38	55.74	56.08	1782879
2014-12-30	55.84	56.09	55.32	55.56	1677725
2014-12-31	55.94	56.41	55.49	55.52	1746772
2015-01-02	55.68	56.25	54.97	55.54	1329619
2015-01-05	55.40	55.45	54.50	54.53	1445196
2015-01-06	54.73	54.80	53.21	53.25	1708897
2015-01-07	53.49	54.13	53.03	53.81	1722997
2015-01-08	54.39	55.18	54.08	54.76	1882724
2015-01-09	54.99	55.04	54.12	54.72	1720267
2015-01-12	54.62	54.75	53.86	54.17	1250863
2015-01-13	54.69	55.52	53.27	53.55	2340144
2015-01-14	53.42	54.46	52.93	53.51	2524323
2015-01-15	53.70	54.20	52.67	52.73	1990309
2015-01-16	52.46	53.76	52.21	53.69	1997953
2015-01-20	54.19	54.69	53.67	54.39	1790554
2015-01-21	54.24	54.87	53.82	54.58	1585106
2015-01-22	54.71	54.76	53.22	54.75	2555727
2015-01-23	54.86	54.96	54.26	54.51	1940277
2015-01-26	54.65	54.93	54.02	54.66	1341127
2015-01-27	53.92	54.11	53.11	53.37	1963314
2015-01-28	53.87	54.32	52.83	52.93	1687796
2015-01-29	52.99	53.61	52.43	53.23	1568515
2015-01-30	52.82	53.36	52.05	52.11	1928787
2015-02-02	52.10	52.47	51.29	52.30	2536001
2015-02-03	52.59	54.04	52.57	53.97	2214496
2015-02-04	53.64	54.15	53.45	53.78	1466507
2015-02-05	53.80	55.01	53.50	54.95	2207611
2015-02-06	54.87	55.89	54.81	55.01	1917791
2015-02-09	54.71	55.11	54.40	54.56	1436564
2015-02-10	54.75	55.60	54.39	55.54	1253540
2015-02-11	55.53	56.00	55.24	55.62	909107
2015-02-12	56.36	56.73	55.95	56.72	1687354
2015-02-13	56.84	57.24	56.50	57.05	1404801
2015-02-17	57.31	58.86	56.41	58.81	5685078
2015-02-18	58.40	58.73	57.10	58.38	4095264
2015-02-19	58.41	58.67	58.17	58.65	1837943
2015-02-20	58.62	59.14	58.18	59.13	1420171
2015-02-23	58.95	58.99	58.39	58.98	1029469
2015-02-24	58.90	59.65	57.82	59.61	1862750
2015-02-25	59.31	59.39	58.80	58.99	1345105
2015-02-26	59.06	59.22	58.59	58.88	1671648
2015-02-27	59.00	59.04	58.51	58.54	1198168
2015-03-02	58.81	59.78	58.54	59.78	1853956
2015-03-03	59.54	59.60	58.44	58.74	1499786
2015-03-04	58.33	58.72	57.95	58.40	1037675
2015-03-05	58.56	58.87	58.18	58.45	985040
2015-03-06	58.29	58.57	57.45	57.93	1584075
2015-03-09	57.97	58.59	57.97	58.46	1313334
2015-03-10	57.82	58.11	57.20	57.20	1381698
2015-03-11	57.42	57.89	57.10	57.29	1412939
2015-03-12	56.74	57.55	56.68	57.51	1010721
2015-03-13	57.31	57.70	56.80	57.53	1276318
2015-03-16	57.81	58.83	57.65	58.80	1367524
2015-03-17	58.42	58.80	58.08	58.76	1845619
2015-03-18	58.55	59.89	58.34	59.67	3023227
2015-03-19	59.43	60.12	59.11	60.00	2724626
2015-03-20	60.38	61.32	59.95	61.07	4481028
2015-03-23	60.68	61.09	60.30	60.40	2177592
2015-03-24	60.27	60.51	60.00	60.36	2737807
2015-03-25	60.34	60.34	57.54	57.56	3767346
2015-03-26	56.92	57.89	56.27	57.42	2847316
2015-03-27	57.46	58.87	57.01	58.84	2521413
2015-03-30	62.10	64.95	61.85	64.81	10493727
2015-03-31	64.18	64.52	62.86	63.00	3694153
2015-04-01	62.83	63.22	62.01	62.57	2374673
2015-04-02	62.30	63.33	61.95	62.24	2200634
2015-04-06	61.59	62.94	61.33	62.78	2329772
2015-04-07	62.71	63.66	62.28	63.24	2118290
2015-04-08	63.13	63.89	63.02	63.67	2266234
2015-04-09	63.32	64.10	63.23	64.03	1574990
2015-04-10	64.28	64.39	63.85	64.24	1274002
2015-04-13	64.25	64.65	63.61	63.75	1475249
2015-04-14	63.63	63.86	62.46	62.57	2292615
2015-04-15	62.93	64.06	62.86	63.93	1557016
2015-04-16	63.52	64.23	63.49	64.11	1453722
2015-04-17	63.36	63.76	63.07	63.42	2449486
2015-04-20	63.67	64.41	63.62	63.72	1509950
2015-04-21	64.15	64.54	63.79	64.37	1435947
2015-04-22	64.74	64.74	63.67	64.49	1021791
2015-04-23	63.04	63.82	62.80	63.59	2707720
2015-04-24	63.58	63.60	61.85	62.53	3916496
2015-04-27	62.02	63.27	62.02	62.67	1689390
2015-04-28	62.68	63.46	62.50	63.22	1912504
2015-04-29	63.05	63.65	62.31	62.82	1547464
2015-04-30	62.55	62.67	61.29	61.84	2985884
2015-05-01	62.35	63.57	62.34	63.27	3637680
2015-05-04	63.63	63.90	63.15	63.25	1436721
2015-05-05	63.04	63.04	61.72	61.77	1630164
2015-05-06	62.07	62.27	61.26	61.64	1673148
2015-05-07	61.83	62.62	61.57	62.04	1760380
2015-05-08	62.75	63.44	62.40	62.72	2026877
2015-05-11	62.75	63.00	62.63	62.64	1396679
2015-05-12	62.24	62.49	61.59	62.08	1614440
2015-05-13	62.25	62.87	62.03	62.24	1660008
2015-05-14	62.97	63.83	62.71	63.40	1918844
2015-05-15	63.89	63.93	62.96	63.18	2333229
2015-05-18	63.23	63.71	63.03	63.36	3453560
2015-05-19	63.80	64.34	63.30	63.45	4538917
2015-05-20	64.20	66.85	64.00	66.18	7012442
2015-05-21	66.00	66.02	65.05	65.49	3560690
2015-05-22	65.54	67.47	65.47	67.10	3561352
2015-05-26	66.95	67.15	65.94	66.85	2969952
2015-05-27	66.57	68.44	66.48	68.29	2995650
2015-05-28	68.35	68.75	67.68	68.31	1722473
2015-05-29	68.50	68.51	67.59	67.96	2371184
2015-06-01	68.41	68.97	67.80	68.75	2452991
2015-06-02	68.69	68.70	67.51	67.71	1853073
2015-06-03	68.08	68.08	67.19	67.29	1227759
2015-06-04	66.92	67.43	66.62	66.94	2167466
2015-06-05	66.95	67.61	66.41	67.37	1769885
2015-06-08	67.43	67.52	65.72	65.95	2311914
2015-06-09	66.07	66.39	65.27	65.69	2278439
2015-06-10	66.08	67.88	65.74	67.72	2998065
2015-06-11	67.74	67.85	67.13	67.22	1384155
2015-06-12	66.75	66.92	66.07	66.26	1241514
2015-06-15	65.76	66.77	65.37	66.70	1702953
2015-06-16	65.01	66.95	66.34	66.63	1384838
2015-06-17	66.82	67.61	66.82	67.23	2190556
2015-06-18	67.60	68.63	67.51	68.30	1989313
2015-06-19	68.34	68.55	67.29	67.91	3150821
2015-06-22	68.34	68.60	67.41	68.02	2000602
2015-06-23	68.04	68.26	67.39	67.53	1391803
2015-06-24	67.46	67.65	66.75	66.84	1361902
2015-06-25	67.06	67.33	66.30	66.59	1590096
2015-06-26	66.37	67.17	65.26	65.80	5640186
2015-06-29	65.41	65.60	63.83	63.99	2736499
2015-06-30	64.34	64.68	63.82	64.19	1927606
2015-07-01	65.08	66.28	64.38	64.57	2100438
2015-07-02	64.58	64.90	63.90	64.38	1861017
2015-07-06	63.85	64.31	63.37	63.59	2055538
2015-07-07	63.47	63.66	61.69	63.38	2417790
2015-07-08	62.80	62.98	61.39	61.94	2945190
2015-07-09	62.82	63.22	60.88	60.89	3328943
2015-07-10	61.40	62.05	61.09	61.51	1777324
2015-07-13	62.06	62.15	61.65	61.87	1589230
2015-07-14	62.00	62.77	61.90	62.62	1968295
2015-07-15	62.24	63.15	62.14	62.92	2252365
2015-07-16	62.51	63.25	62.24	62.83	1782806
2015-07-17	62.82	62.83	62.06	62.46	1574374
2015-07-20	62.61	62.73	61.95	61.99	1395250
2015-07-21	61.90	62.47	60.60	62.08	1655874
2015-07-22	58.73	58.95	57.16	58.65	5695541
2015-07-23	58.99	61.22	58.75	60.05	3235512
2015-07-24	60.37	60.59	58.36	58.49	2506615
2015-07-27	58.22	58.40	57.53	57.89	2084740
2015-07-28	58.27	59.56	57.62	58.99	2581462
2015-07-29	58.87	59.01	58.25	58.79	2355073
2015-07-30	58.66	59.06	57.98	58.82	2131856
2015-07-31	59.05	59.05	58.21	58.33	1930726
2015-08-03	58.43	59.04	58.35	58.67	2262281
2015-08-04	58.53	59.20	58.05	58.48	1620825
2015-08-05	59.14	60.84	58.87	60.70	3228487
2015-08-06	60.32	60.79	58.73	58.87	2922613
2015-08-07	58.81	59.75	58.00	59.61	2469281
2015-08-10	59.95	61.23	59.95	61.09	1957457
2015-08-11	60.61	60.85	59.16	59.38	2065841
2015-08-12	58.78	60.01	58.27	59.74	2126998
2015-08-13	59.66	59.89	58.87	59.00	1895762
2015-08-14	58.85	59.27	58.53	58.84	1612574
2015-08-17	58.47	59.52	58.30	59.50	1408689
2015-08-18	58.99	59.42	57.33	57.90	4584929
2015-08-19	60.73	60.82	57.75	58.38	9485000
2015-08-20	57.26	57.40	53.80	53.82	5913909
2015-08-21	53.35	55.25	53.03	53.78	5870882
2015-08-24	51.49	54.00	50.86	51.67	6843323
2015-08-25	53.30	53.64	50.56	50.61	3945498
2015-08-26	51.89	54.29	50.96	54.22	5216318
2015-08-27	54.75	56.51	54.62	56.48	5323198
2015-08-28	56.10	56.99	55.69	56.45	3329693
2015-08-31	56.32	56.41	55.51	55.86	2646972
2015-09-01	54.25	54.88	53.23	53.55	3574373
2015-09-02	54.68	54.68	53.59	54.59	2095701
2015-09-03	55.25	55.88	54.70	55.17	2318720
2015-09-04	54.08	54.66	53.70	53.96	1693651
2015-09-08	55.99	57.82	55.46	57.77	4119638
2015-09-09	57.94	58.65	56.12	56.27	2814558
2015-09-10	55.99	56.55	55.31	56.01	3366024
2015-09-11	55.60	56.46	55.33	56.35	1762837
2015-09-14	57.28	57.60	56.83	57.56	3124899
2015-09-15	57.56	58.60	57.56	58.30	2950276
2015-09-16	58.54	58.55	57.75	58.45	2085813
2015-09-17	58.38	58.96	57.86	57.93	2521052
2015-09-18	57.12	57.33	56.21	56.67	3925936
2015-09-21	56.88	57.38	56.16	56.63	2856562
2015-09-22	55.90	56.38	55.03	55.18	2912189
2015-09-23	55.58	56.00	55.03	55.20	1800072
2015-09-24	54.53	54.70	52.48	54.00	3543961
2015-09-25	54.53	55.29	53.88	54.44	2143115
2015-09-28	54.27	54.94	53.46	53.47	2287581
2015-09-29	53.48	54.31	53.13	54.05	2369405
2015-09-30	55.02	56.54	54.83	56.41	3340654
2015-10-01	56.35	56.54	53.71	54.94	4106810
2015-10-02	54.00	55.69	53.70	55.69	3297011
2015-10-05	56.18	57.81	55.92	57.43	2778610
2015-10-06	57.38	57.72	56.32	56.89	2523484
2015-10-07	57.60	58.06	56.64	57.87	3340281
2015-10-08	57.95	57.99	56.59	57.72	2302969
2015-10-09	57.57	57.97	56.50	56.69	3683410
2015-10-12	56.78	56.90	56.33	56.58	1718111
2015-10-13	56.07	56.64	55.96	56.05	2100305
2015-10-14	56.91	64.16	56.75	60.99	11995746
2015-10-15	61.50	61.76	60.39	61.28	4908111
2015-10-16	61.31	61.54	59.88	60.19	3067839
2015-10-19	59.94	60.39	59.53	60.22	2107902
2015-10-20	60.31	60.97	59.84	60.40	1730670
2015-10-21	61.02	62.50	61.02	61.75	4552980
2015-10-22	63.28	63.95	62.42	63.40	3499184
2015-10-23	64.04	64.11	63.10	63.62	2277020
2015-10-26	63.25	63.39	61.44	61.53	2608671
2015-10-27	60.83	61.78	60.83	61.39	1608944
2015-10-28	62.50	63.20	60.21	61.86	4532594
2015-10-29	59.96	60.95	59.27	59.98	2390686
2015-10-30	60.21	60.61	59.95	60.12	2097556
2015-11-02	60.06	60.79	59.83	60.34	1778870
2015-11-03	60.22	60.94	60.22	60.66	1140542
2015-11-04	60.61	60.70	60.09	60.49	1444865
2015-11-05	60.83	60.92	60.05	60.36	1202540
2015-11-06	60.42	61.98	60.29	61.70	1866472
2015-11-09	61.53	61.55	60.56	60.96	1519594
2015-11-10	59.57	60.28	59.54	59.97	1850431
2015-11-11	60.34	60.80	59.80	59.90	1269161
2015-11-12	59.72	60.76	59.33	59.46	2120780
2015-11-13	59.46	59.65	57.80	58.13	2230206
2015-11-16	58.08	58.54	57.78	58.48	2617636
2015-11-17	58.49	59.71	58.27	59.30	2341504
2015-11-18	59.33	60.83	59.30	60.74	1797263
2015-11-19	60.39	60.41	59.43	59.77	2755021
2015-11-20	60.21	60.21	59.22	59.42	3043954
2015-11-23	58.90	59.00	56.50	56.80	7029335
2015-11-24	59.38	61.02	57.42	60.42	7189285
2015-11-25	60.46	61.36	59.83	60.25	3348371
2015-11-27	60.23	60.73	60.00	60.45	916077
2015-11-30	60.39	62.08	60.39	61.63	3358089
2015-12-01	62.09	62.40	61.28	61.57	3044402
2015-12-02	61.33	61.97	60.62	60.74	2031106
2015-12-03	61.40	61.46	58.81	59.05	3560415
2015-12-04	57.76	59.71	56.77	59.21	5550196
2015-12-07	59.22	59.49	58.34	58.50	2590678
2015-12-08	58.08	58.33	57.51	58.02	2178123
2015-12-09	58.00	58.06	56.44	56.65	2479199
2015-12-10	56.67	57.51	56.44	57.15	3175639
2015-12-11	56.29	57.11	56.29	56.93	3886329
2015-12-14	56.88	57.27	56.40	56.82	2901469
2015-12-15	55.85	57.85	55.70	56.55	4697841
2015-12-16	56.94	57.74	56.31	57.53	1960086
2015-12-17	57.44	57.87	56.11	56.12	2249562
2015-12-18	55.75	56.37	55.12	55.17	4719940
2015-12-21	55.83	55.86	55.35	55.83	1763546
2015-12-22	56.55	56.98	55.85	56.02	1136235
2015-12-23	56.36	56.84	56.23	56.48	1153135
2015-12-24	56.48	57.00	56.48	56.80	536315
2015-12-28	56.67	56.84	55.87	56.45	1205463
2015-12-29	56.80	57.75	56.69	57.31	1347972
2015-12-30	57.17	57.48	56.51	56.55	1459864
2015-12-31	56.45	56.55	55.32	55.32	1409427
2016-01-04	54.24	54.47	53.63	54.44	2648908
2016-01-05	54.73	54.84	53.86	54.04	2689457
2016-01-06	53.07	53.54	51.43	51.74	3779652
2016-01-07	50.45	51.46	50.03	50.42	5162974
2016-01-08	50.74	51.55	49.98	49.98	3805221
2016-01-11	51.04	51.76	50.42	51.17	3437901
2016-01-12	51.55	52.22	50.97	51.65	2445896
2016-01-13	51.72	52.35	50.03	50.10	2659496
2016-01-14	50.54	51.06	49.91	50.50	3376988
2016-01-15	48.16	49.95	47.24	49.82	8245407
2016-01-19	50.33	50.98	48.49	49.39	3707084
2016-01-20	49.35	51.13	49.00	50.58	5069703
2016-01-21	51.51	51.68	50.11	50.53	3971992
2016-01-22	51.50	51.76	50.81	51.38	1767727
2016-01-25	51.27	51.52	50.77	51.05	2642166
2016-01-26	51.34	51.96	50.90	51.29	2362688
2016-01-27	51.03	52.21	50.82	51.28	2747945
2016-01-28	51.67	51.97	51.14	51.76	2693177
2016-01-29	52.07	53.94	51.33	53.86	3378102
2016-02-01	53.38	53.70	52.96	53.17	2295677
2016-02-02	52.04	52.66	51.27	51.34	3151699
2016-02-03	51.94	51.97	50.46	51.38	2425582
2016-02-04	51.21	52.15	50.89	51.67	1772288
2016-02-05	51.40	51.81	49.56	49.82	2505957
2016-02-08	49.25	49.68	48.29	49.16	2994129
2016-02-09	48.84	50.13	48.62	49.31	3112050
2016-02-10	49.71	50.06	48.92	48.96	1897507
2016-02-11	48.37	49.34	48.17	48.84	2416689
2016-02-12	49.60	49.80	48.68	49.64	3741526
2016-02-16	49.79	52.35	49.79	52.07	4819034
2016-02-17	51.12	53.98	51.12	52.73	3909912
2016-02-18	53.01	53.63	51.93	52.04	2184147
2016-02-19	51.88	52.41	51.67	52.10	2276694
2016-02-22	52.67	53.12	52.10	52.61	1776721
2016-02-23	52.46	52.73	51.39	51.46	1781418
2016-02-24	50.60	51.85	50.10	51.81	2690936
2016-02-25	53.06	53.12	51.43	52.99	2430235
2016-02-26	53.30	53.62	52.88	53.44	1758863
2016-02-29	53.46	53.95	52.99	52.99	2159604
2016-03-01	53.95	54.72	53.01	54.70	2188649
2016-03-02	54.72	55.71	54.60	55.41	200
2016-03-03	55.61	55.78	54.66	55.47	2071122
2016-03-04	55.67	56.21	55.11	55.78	2312033
2016-03-07	55.16	56.49	55.16	56.49	2184812
2016-03-08	55.98	56.21	55.06	56.49	2726443
2016-03-09	55.71	55.91	54.84	54.93	2212678
2016-03-10	55.46	55.81	54.42	54.93	1757566
2016-03-11	55.83	56.03	55.00	55.94	1760299
2016-03-14	55.57	56.22	55.26	55.67	1403020
2016-03-15	55.34	56.14	55.16	56.11	1986827
2016-03-16	55.72	56.89	55.67	56.86	1721472
2016-03-17	56.50	57.95	56.50	57.87	2495727
2016-03-18	57.87	57.87	57.80	59.01	300
2016-03-21	58.76	58.98	58.15	58.85	2575087
2016-03-22	58.68	58.82	57.98	58.52	1828529
2016-03-23	58.58	58.58	58.15	58.33	1711652
2016-03-24	58.05	58.65	57.67	58.64	1947835
2016-03-28	57.50	57.50	57.50	57.50	300
2016-03-29	58.05	59.00	57.89	58.32	1338932
2016-03-30	59.00	59.43	58.45	59.11	1305464
2016-03-31	58.91	59.45	58.69	59.11	1775856
2016-04-01	58.69	59.06	58.55	58.98	1393580
2016-04-04	58.97	59.05	58.60	58.76	938816
2016-04-05	58.43	58.86	58.29	58.48	1689380
2016-04-06	58.31	59.25	57.83	59.16	1401833
2016-04-07	58.79	59.07	57.99	58.36	1484817
2016-04-08	58.70	59.01	58.29	58.80	1824603
2016-04-11	59.09	59.64	58.57	58.60	1505834
2016-04-12	58.73	58.99	58.07	58.80	1456189
2016-04-13	59.18	59.85	58.81	59.80	1354198
2016-04-14	59.23	59.62	58.68	59.44	1558033
2016-04-15	59.39	59.39	58.64	58.66	2076561
2016-04-18	58.68	58.87	58.37	58.70	1666719
2016-04-19	58.61	58.78	57.76	58.23	1675051
2016-04-20	58.52	59.37	58.44	59.18	1812349
2016-04-21	59.05	59.14	58.48	58.81	1464591
2016-04-22	58.91	59.37	58.20	58.48	1944830
2016-04-25	58.45	58.89	57.75	58.43	1282504
2016-04-26	58.77	59.87	58.52	59.33	1776003
2016-04-27	58.50	59.76	58.21	59.64	1775726
2016-04-28	59.20	59.56	57.56	57.86	2470620
2016-04-29	57.60	57.63	55.88	56.32	2612115
2016-05-02	56.31	57.04	55.96	57.01	1703952
2016-05-03	56.33	56.72	56.08	56.23	1653809
2016-05-04	55.79	56.13	55.49	55.83	2344995
2016-05-05	55.98	56.21	55.42	55.69	1523250
2016-05-06	55.47	55.68	54.84	55.47	2666887
2016-05-09	55.69	56.09	55.18	55.23	2125692
2016-05-10	55.55	56.17	55.17	56.10	2622816
2016-05-11	56.05	56.52	55.68	55.75	1591701
2016-05-12	55.96	56.22	54.48	54.90	2279014
2016-05-13	54.76	55.32	54.33	54.72	1882142
2016-05-16	54.87	55.81	54.54	55.43	1897141
2016-05-17	55.31	56.02	55.25	55.37	2907342
2016-05-18	53.06	56.14	53.00	55.82	3219742
2016-05-19	55.67	56.03	55.03	55.70	1779091
2016-05-20	56.01	57.10	55.98	56.54	1928902
2016-05-23	56.77	57.44	56.61	56.76	1515281
2016-05-24	57.10	58.35	56.96	58.22	1649097
2016-05-25	57.95	58.39	57.81	58.27	1447707
2016-05-26	58.21	58.49	57.99	58.29	1034281
2016-05-27	58.35	58.72	58.13	58.44	1000832
2016-05-31	58.43	58.61	58.04	58.50	1348254
2016-06-01	58.11	58.77	58.11	58.65	1077070
2016-06-02	57.20	58.34	57.20	58.28	1708151
2016-06-03	58.56	58.56	57.78	58.11	1462897
2016-06-06	58.05	58.40	57.04	57.09	4243465
2016-06-07	57.48	57.95	56.88	57.79	3267937
2016-06-08	57.88	58.12	57.50	57.78	1241199
2016-06-09	57.57	57.61	57.20	57.56	1052725
2016-06-10	56.89	57.28	56.61	56.96	1364149
2016-06-13	56.86	57.55	56.70	56.87	1103170
2016-06-14	56.82	57.25	56.57	57.07	2202462
2016-06-15	57.26	57.29	56.73	56.87	2391117
2016-06-16	56.51	57.00	55.90	56.90	1088077
2016-06-17	56.85	56.85	55.61	55.99	2659052
2016-06-20	56.78	57.37	56.73	56.79	1850664
2016-06-21	56.99	57.16	56.65	57.06	1243623
2016-06-22	57.14	57.56	56.78	56.85	1718377
2016-06-23	57.52	58.12	57.32	58.11	1608860
2016-06-24	54.91	56.37	54.75	55.04	8489950
2016-06-27	53.86	54.18	52.17	52.55	3610791
2016-06-28	53.53	54.32	53.11	54.31	3244174
2016-06-29	54.69	55.65	54.61	55.62	2484805
2016-06-30	55.75	56.69	55.40	56.64	2573300
2016-07-01	56.15	56.92	55.85	56.63	1910891
2016-07-05	55.99	56.40	55.04	55.36	1711623
2016-07-06	55.15	55.60	54.55	55.46	1434020
2016-07-07	55.49	56.36	55.29	55.95	1382024
2016-07-08	56.51	57.79	56.43	57.74	2287085
2016-07-11	57.99	58.55	57.84	58.25	1788541
2016-07-12	58.68	59.03	58.26	58.99	1311340
2016-07-13	59.27	59.62	58.99	59.52	2478024
2016-07-14	60.00	60.18	59.67	60.02	1721921
2016-07-15	60.25	60.25	59.97	60.15	1985333
2016-07-18	60.50	60.83	60.26	60.43	1836765
2016-07-19	60.09	60.48	59.89	60.27	1366072
2016-07-20	60.43	60.92	60.15	60.69	1397803
2016-07-21	60.65	60.65	59.72	59.95	1379456
2016-07-22	60.05	60.44	59.66	60.40	823680
2016-07-25	60.49	60.59	60.20	60.53	1195634
2016-07-26	61.15	64.22	61.08	62.87	5045954
2016-07-27	66.78	66.91	62.95	63.33	14962962
2016-07-28	63.46	64.39	62.75	64.22	4724066
2016-07-29	64.20	64.44	63.50	63.83	3241859
2016-08-01	64.19	64.32	63.54	63.98	2669902
2016-08-02	63.78	63.84	62.49	62.84	2740483
2016-08-03	62.65	63.58	62.24	62.87	1899912
2016-08-04	63.07	63.39	62.70	63.34	1783760
2016-08-05	63.50	63.73	63.07	63.69	1843420
2016-08-08	63.83	63.94	63.29	63.44	1839219
2016-08-09	63.88	64.15	63.63	63.82	1933754
2016-08-10	64.00	64.00	63.16	63.79	2054856
2016-08-11	63.99	64.14	62.87	64.14	1325096
2016-08-12	64.06	64.36	63.77	64.24	1357770
2016-08-15	64.24	65.49	64.24	65.27	2534051
2016-08-16	65.15	65.15	64.59	64.88	2476438
2016-08-17	64.26	64.84	63.16	64.20	3247680
2016-08-18	64.30	64.85	63.75	64.13	2130647
2016-08-19	63.92	64.58	63.83	64.14	1965377
2016-08-22	64.40	64.41	63.75	63.84	1942015
2016-08-23	64.38	64.74	63.79	63.80	1935956
2016-08-24	63.59	63.84	62.70	62.70	2613121
2016-08-25	62.82	63.04	62.56	62.72	2336706
2016-08-26	63.00	63.53	62.57	62.96	2144860
2016-08-29	63.09	63.45	62.81	62.89	1512936
2016-08-30	63.06	63.35	62.65	62.90	1432509
2016-08-31	62.90	62.97	62.36	62.56	1860575
2016-09-01	62.10	63.07	61.60	63.06	1813998
2016-09-02	63.29	63.53	62.91	63.15	1989268
2016-09-06	63.24	63.43	62.51	62.73	1779421
2016-09-07	62.54	62.86	61.44	61.65	2215593
2016-09-08	61.66	61.80	61.12	61.41	2025771
2016-09-09	60.83	61.12	59.37	59.62	3609639
2016-09-12	59.13	60.67	59.01	60.62	2520706
2016-09-13	60.39	60.87	59.94	60.45	3161657
2016-09-14	60.51	61.18	60.12	60.92	1908652
2016-09-15	60.88	62.72	60.87	62.65	3235543
2016-09-16	62.77	62.85	61.46	62.05	2947780
2016-09-19	62.42	63.05	62.21	62.46	2167214
2016-09-20	62.69	62.91	62.25	62.34	2304243
2016-09-21	62.60	63.40	62.52	63.30	2042296
2016-09-22	63.89	64.02	63.37	63.68	2323994
2016-09-23	63.70	63.82	63.23	63.23	3185537
2016-09-26	62.79	62.98	62.22	62.28	3196399
2016-09-27	62.28	63.93	61.81	63.81	2551061
2016-09-28	64.02	64.13	63.27	63.93	2313234
2016-09-29	63.99	64.27	62.93	63.74	1820057
2016-09-30	64.14	64.98	63.41	64.45	3104694
2016-10-03	64.29	64.74	64.06	64.25	1921072
2016-10-04	64.21	64.93	63.98	64.24	1572049
2016-10-05	64.48	65.18	63.80	64.68	2089080
2016-10-06	64.60	64.83	64.04	64.74	1355332
2016-10-07	64.62	64.62	63.74	64.42	1852115
2016-10-10	64.78	64.88	63.34	63.35	2117272
2016-10-11	63.31	63.65	61.64	62.10	3533134
2016-10-12	62.15	62.16	60.70	61.19	3305068
2016-10-13	60.80	60.86	59.54	60.71	3570863
2016-10-14	61.11	62.71	60.97	62.06	3834677
2016-10-17	61.65	62.29	61.33	61.70	2475889
2016-10-18	62.33	62.84	62.02	62.14	2759160
2016-10-19	61.84	62.07	61.27	61.91	1380441
2016-10-20	62.28	63.68	61.67	63.47	4556524
2016-10-21	63.13	63.33	62.22	62.91	1827129
2016-10-24	63.53	64.05	63.44	64.02	1316285
2016-10-25	64.02	64.26	63.74	64.06	3077982
2016-10-26	63.57	63.75	63.10	63.44	2576590
2016-10-27	63.87	64.16	63.06	63.27	2067995
2016-10-28	63.45	64.29	63.35	63.53	2412153
2016-10-31	64.04	64.44	63.74	64.10	2175818
2016-11-01	64.40	64.40	62.84	63.60	3643421
2016-11-02	63.79	64.18	63.40	63.66	2359632
2016-11-03	63.75	64.03	63.34	63.85	2329504
2016-11-04	62.89	64.02	62.89	63.43	2136527
2016-11-07	64.53	64.55	63.96	64.36	2982679
2016-11-08	64.08	65.40	63.71	64.85	2224478
2016-11-09	63.08	65.29	62.50	64.97	2448840
2016-11-10	65.21	65.97	63.45	64.25	2189018
2016-11-11	64.29	65.44	64.11	65.32	2172195
2016-11-14	65.42	66.83	65.33	66.46	4326318
2016-11-15	66.73	68.49	66.47	68.21	3345093
2016-11-16	68.14	68.50	67.68	67.88	3532334
2016-11-17	67.89	68.32	67.38	68.21	1611350
2016-11-18	67.92	68.58	67.62	68.47	1580079
2016-11-21	68.75	69.91	68.71	69.82	3583465
2016-11-22	73.05	74.87	72.52	72.89	7844320
2016-11-23	73.67	74.11	72.61	73.59	5923012
2016-11-25	73.45	74.32	72.91	74.20	1998287
2016-11-28	74.01	74.46	73.53	74.16	3126685
2016-11-29	74.17	74.86	73.45	74.53	3052061
2016-11-30	74.36	74.75	73.62	74.24	3803292
2016-12-01	73.56	74.18	68.67	69.01	5518525
2016-12-02	68.66	70.26	68.42	70.11	3248119
2016-12-05	70.84	71.23	70.15	70.60	2445010
2016-12-06	71.02	71.50	70.26	71.00	2196847
2016-12-07	70.98	72.96	70.52	72.94	2648413
2016-12-08	72.99	74.25	72.75	73.88	2153639
2016-12-09	74.54	74.82	72.49	73.14	2106681
2016-12-12	72.85	73.26	72.20	72.90	2194622
2016-12-13	73.11	73.73	72.79	73.10	2171902
2016-12-14	73.23	73.43	72.29	72.54	2482266
2016-12-15	72.81	73.94	72.54	73.61	2165838
2016-12-16	73.77	74.00	71.97	72.09	5131290
2016-12-19	72.41	73.00	72.15	72.81	1947706
2016-12-20	72.92	73.59	72.81	73.40	1729600
2016-12-21	73.69	74.29	73.27	73.60	1868309
2016-12-22	73.89	73.95	73.01	73.45	1680836
2016-12-23	73.37	73.87	73.34	73.84	1229062
2016-12-27	73.81	74.62	73.81	74.31	897044
2016-12-28	74.54	74.60	73.53	73.56	1851038
2016-12-29	73.38	73.88	73.23	73.58	1330996
2016-12-30	73.80	74.02	72.39	72.62	1759059
2017-01-03	72.60	74.13	72.09	72.51	2687647
2017-01-04	72.77	73.03	72.25	72.36	1970972
2017-01-05	72.41	72.61	71.28	71.32	2067347
2017-01-06	71.58	71.95	71.00	71.60	2069899
2017-01-09	71.64	72.51	71.52	71.94	2399482
2017-01-10	71.87	72.51	71.85	72.35	2403211
2017-01-11	72.27	72.66	72.07	72.62	1581704
2017-01-12	72.42	72.42	71.00	72.22	2099204
2017-01-13	72.36	72.88	72.12	72.67	1509448
2017-01-17	72.23	73.41	71.85	72.28	2374615
2017-01-18	72.64	73.63	72.22	73.01	2107097
2017-01-19	72.88	73.39	72.29	72.44	1988799
2017-01-20	72.09	73.65	72.09	72.88	1811606
2017-01-23	72.74	73.24	72.41	72.78	2205565
2017-01-24	73.01	73.68	72.56	73.51	3312910
2017-01-25	74.69	75.59	74.51	74.54	3944255
2017-01-26	74.37	74.54	73.77	74.20	4172570
2017-01-27	74.55	76.94	74.25	76.93	3820728
2017-01-30	76.76	76.76	75.23	76.28	2477104
2017-01-31	76.14	76.19	74.60	74.94	2610137
2017-02-01	75.76	76.73	75.42	76.17	2589106
2017-02-02	75.66	76.03	75.14	75.23	2490038
2017-02-03	75.52	75.73	75.26	75.52	2143141
2017-02-06	75.65	75.65	74.94	75.53	1789190
2017-02-07	75.69	76.58	75.39	76.31	2136116
2017-02-08	77.00	77.75	76.78	77.48	3397804
2017-02-09	77.77	77.77	76.48	76.51	2192298
2017-02-10	76.78	76.78	75.54	76.53	1668587
2017-02-13	77.01	78.03	76.81	77.92	2637630
2017-02-14	77.84	77.97	77.07	77.84	2589583
2017-02-15	80.80	81.63	77.96	81.60	7032662
2017-02-16	81.00	82.57	80.75	81.97	3465020
2017-02-17	81.80	82.50	81.48	82.48	2933246
2017-02-21	82.50	82.87	81.99	82.82	2375575
2017-02-22	82.31	82.39	81.52	82.06	3680283
2017-02-23	82.15	82.16	81.03	81.61	2277865
2017-02-24	80.97	81.70	80.82	81.68	2841133
2017-02-27	81.65	82.43	81.24	82.28	1793205
2017-02-28	82.18	82.24	81.58	81.93	2045377
2017-03-01	82.45	83.79	82.15	83.76	2265145
2017-03-02	83.39	84.08	83.04	83.65	2714886
2017-03-03	83.62	83.65	83.04	83.18	2357205
2017-03-06	83.00	84.24	82.35	83.85	3717381
2017-03-07	83.70	84.17	83.21	83.41	2892716
2017-03-08	83.77	83.85	83.18	83.48	2381960
2017-03-09	83.38	83.66	82.80	83.17	2005287
2017-03-10	83.87	83.87	82.03	82.20	7495536
2017-03-13	82.15	82.99	82.05	82.76	4873827
2017-03-14	82.52	83.73	82.40	83.68	4881069
2017-03-15	83.45	83.67	82.56	83.51	4499154
2017-03-16	83.29	83.50	82.41	82.72	4107669
2017-03-17	83.31	83.34	82.73	83.26	4184005
2017-03-20	83.26	83.70	82.88	82.90	2713967
2017-03-21	83.25	83.46	81.69	81.80	3316568
2017-03-22	81.84	82.26	81.65	82.12	2604890
2017-03-23	82.24	82.33	81.31	81.54	3394961
2017-03-24	81.86	82.95	81.40	81.64	2223544
2017-03-27	81.00	81.54	80.39	81.40	2450693
2017-03-28	81.31	82.51	81.07	82.20	2916355
2017-03-29	81.89	82.22	81.47	81.91	2040482
2017-03-30	81.87	82.61	81.63	82.20	1337976
2017-03-31	82.05	82.48	81.77	81.95	2337302
2017-04-03	82.02	82.27	80.86	81.24	3084353
2017-04-04	80.81	81.39	80.50	81.24	5040761
2017-04-05	81.59	81.65	80.00	80.04	3514192
2017-04-06	80.11	80.66	79.59	80.32	3970751
2017-04-07	80.30	80.59	79.65	80.01	3308914
2017-04-10	80.00	80.12	79.19	79.33	2906963
2017-04-11	78.94	78.95	76.94	78.08	6040225
2017-04-12	78.27	78.45	76.63	76.87	2904147
2017-04-13	76.87	77.85	76.47	76.51	2223163
2017-04-17	76.78	77.20	76.15	76.39	2462244
2017-04-18	75.83	77.53	75.82	77.41	3342580
2017-04-19	77.69	78.20	76.93	76.99	2625531
2017-04-20	77.52	78.89	77.20	78.66	2898859
2017-04-21	77.20	78.18	76.41	77.63	4476578
2017-04-24	79.47	80.07	78.99	79.22	2993699
2017-04-25	79.40	79.73	78.95	79.35	2570298
2017-04-26	79.41	79.46	77.58	77.98	2998678
2017-04-27	78.65	78.88	77.56	77.85	2375278
2017-04-28	77.86	77.98	75.96	76.20	4316369
2017-05-01	75.05	76.42	74.65	76.22	4571778
2017-05-02	76.48	76.49	75.30	75.51	5528417
2017-05-03	75.31	75.86	75.16	75.60	3131976
2017-05-04	75.74	76.17	75.21	75.66	2300623
2017-05-05	75.78	75.87	75.27	75.79	3283420
2017-05-08	75.66	76.59	75.36	76.38	5040178
2017-05-09	76.83	79.19	76.77	78.50	5266014
2017-05-10	79.51	80.01	78.62	79.03	3944381
2017-05-11	78.73	79.25	77.81	78.44	2288815
2017-05-12	78.62	79.04	78.46	78.63	1975314
2017-05-15	79.17	80.37	78.81	80.21	4034159
2017-05-16	80.45	81.31	80.08	81.05	3011941
2017-05-17	80.02	80.27	78.37	78.42	3591971
2017-05-18	79.52	81.32	79.03	80.48	5026568
2017-05-19	80.65	82.27	80.65	81.24	4024419
2017-05-22	81.57	82.36	81.43	82.09	2009527
2017-05-23	82.09	82.32	80.90	81.96	2146525
2017-05-24	82.46	82.58	81.67	82.12	1751235
2017-05-25	82.32	82.95	81.74	82.34	4015012
2017-05-26	82.50	82.89	81.94	82.81	1910621
2017-05-30	83.00	85.17	83.00	84.80	6744931
2017-05-31	88.99	90.49	85.76	85.76	14864313
2017-06-01	86.28	86.32	81.90	82.21	11366033
2017-06-02	81.61	82.14	79.92	80.91	8927592
2017-06-05	81.01	81.30	78.26	78.75	8580171
2017-06-06	78.61	80.45	78.61	80.10	5486320
2017-06-07	80.15	81.10	80.13	80.83	3913710
2017-06-08	81.30	82.51	80.34	82.44	3754715
2017-06-09	82.93	82.98	77.58	78.60	4941869
2017-06-12	78.01	80.47	77.93	79.74	5528632
2017-06-13	80.15	81.73	80.15	81.23	4063417
2017-06-14	81.69	81.86	79.98	80.94	3173898
2017-06-15	79.78	80.75	79.54	79.75	2986144
2017-06-16	80.18	80.23	78.97	80.04	5700640
2017-06-19	81.00	81.25	79.84	80.37	3118028
2017-06-20	80.28	81.65	79.18	79.20	3918127
2017-06-21	79.50	80.21	79.00	79.98	3525072
2017-06-22	80.80	81.67	80.00	81.32	4364478
2017-06-23	81.16	82.14	80.90	81.55	10736858
2017-06-26	81.95	82.10	79.91	80.57	2536535
2017-06-27	80.14	80.55	77.82	78.14	4009798
2017-06-28	78.55	79.39	77.86	79.20	2721682
2017-06-29	78.94	79.12	76.18	77.74	3580578
2017-06-30	78.30	78.33	77.22	77.80	2193607
2017-07-03	78.27	78.55	76.07	76.11	1368338
2017-07-05	76.49	78.11	76.38	77.74	2767425
2017-07-06	76.91	77.73	76.51	77.33	2897961
2017-07-07	77.64	78.85	77.50	78.47	2803698
2017-07-10	78.51	78.86	77.76	78.73	2167822
2017-07-11	78.95	80.36	78.27	79.86	2763005
2017-07-12	80.40	81.17	80.03	80.37	2591449
2017-07-13	80.32	80.75	79.86	80.27	1709260
2017-07-14	80.72	81.69	80.51	81.55	2153637
2017-07-17	81.61	81.85	80.94	81.09	1483272
2017-07-18	80.96	81.19	80.15	81.14	1686020
2017-07-19	81.35	81.38	80.12	80.37	2810323
2017-07-20	80.35	80.89	79.99	80.85	1804783
2017-07-21	80.07	80.22	78.43	78.96	3122467
2017-07-24	78.96	79.46	78.42	78.75	1924655
2017-07-25	78.79	80.10	78.45	79.52	1865748
2017-07-26	80.14	81.30	79.80	80.72	2298126
2017-07-27	80.83	81.28	78.96	79.55	2683369
2017-07-28	79.24	79.37	78.49	79.24	1677677
2017-07-31	79.46	79.93	78.94	79.01	2199726
2017-08-01	79.23	79.48	78.64	78.95	1728057
2017-08-02	79.49	79.65	78.36	78.82	2250910
2017-08-03	78.67	78.99	77.73	77.94	2162931
2017-08-04	78.09	78.40	77.53	77.78	2382264
2017-08-07	79.65	79.65	77.76	78.87	2047867
2017-08-08	78.66	79.88	78.41	78.97	1894162
2017-08-09	78.52	78.65	77.42	77.98	1978962
2017-08-10	77.47	77.95	76.65	76.83	2355433
2017-08-11	76.76	78.29	76.41	78.04	1919352
2017-08-14	78.66	80.16	78.57	79.90	2230171
2017-08-15	79.93	80.37	79.28	79.96	1784198
2017-08-16	80.01	80.90	79.79	80.06	2147190
2017-08-17	79.80	79.89	77.55	77.56	2064511
2017-08-18	77.60	78.07	77.03	77.74	1884655
2017-08-21	77.81	77.99	76.95	77.70	1461306
2017-08-22	78.12	79.30	78.09	79.17	1735941
2017-08-23	78.50	79.30	78.12	79.07	1597943
2017-08-24	79.35	79.44	78.83	79.27	1316891
2017-08-25	79.57	79.84	78.81	78.97	1006589
2017-08-28	79.21	79.71	79.20	79.44	1888471
2017-08-29	78.69	79.82	78.54	79.55	2737165
2017-08-30	82.13	83.89	81.24	83.72	6868364
2017-08-31	84.34	85.00	83.40	83.67	5136798
2017-09-01	83.97	85.18	83.60	84.38	2648027
2017-09-05	83.74	84.10	82.01	83.00	2890580
2017-09-06	83.21	83.56	82.22	82.51	3021651
2017-09-07	82.65	82.68	80.80	81.10	3993124
2017-09-08	81.21	81.59	80.10	80.44	2695414
2017-09-11	80.81	82.69	80.81	82.22	4104953
2017-09-12	82.63	82.80	81.49	82.15	2657200
2017-09-13	81.83	82.39	81.70	82.06	1964237
2017-09-14	81.75	83.14	81.71	82.34	2226102
2017-09-15	82.37	84.06	82.19	83.84	2923791
2017-09-18	85.00	85.54	84.07	85.17	3348469
2017-09-19	85.21	85.71	84.33	85.24	1790930
2017-09-20	85.21	85.29	82.91	83.69	2171787
2017-09-21	83.52	84.38	83.09	84.24	2885267
2017-09-22	83.81	85.24	83.75	84.92	2097691
2017-09-25	84.47	85.00	83.62	83.88	1923931
2017-09-26	84.58	84.66	83.60	83.91	1281367
2017-09-27	84.57	85.23	83.81	84.92	1513019
2017-09-28	84.59	85.78	84.45	85.64	1570130
2017-09-29	85.68	86.41	85.58	86.17	1712509
2017-10-02	86.59	86.77	85.68	85.82	1688513
2017-10-03	85.96	86.53	85.84	85.90	2215128
2017-10-04	85.75	87.08	85.58	87.00	2533887
2017-10-05	87.10	88.35	86.70	87.89	2683537
2017-10-06	87.49	87.99	87.40	87.87	1118469
2017-10-09	87.96	88.27	87.28	87.71	1748816
2017-10-10	88.08	88.14	87.37	87.99	1294094
2017-10-11	87.71	88.59	87.69	88.57	1761852
2017-10-12	88.48	89.06	88.30	88.83	2309617
2017-10-13	88.95	89.67	88.51	89.06	2230901
2017-10-16	89.48	89.63	88.21	88.83	2007721
2017-10-17	88.67	89.06	88.37	88.94	1247273
2017-10-18	89.21	89.26	88.28	89.00	1129505
2017-10-19	88.32	88.83	87.38	88.80	1577542
2017-10-20	89.61	89.93	88.76	88.93	1778531
2017-10-23	89.43	89.67	88.56	88.77	2031182
2017-10-24	88.77	90.79	88.38	90.29	2671585
2017-10-25	89.66	90.45	89.23	89.86	2039688
2017-10-26	90.26	90.96	89.86	90.56	1239705
2017-10-27	90.77	91.38	89.96	91.21	1625012
2017-10-30	91.35	91.96	90.89	91.32	1248271
2017-10-31	91.47	91.74	90.75	91.30	1530506
2017-11-01	91.85	92.11	90.59	90.99	2373950
2017-11-02	90.85	91.47	90.26	90.79	1448167
2017-11-03	90.97	91.83	90.19	91.81	1367407
2017-11-06	92.42	92.96	91.65	92.28	1531256
2017-11-07	92.08	92.57	91.70	91.90	1416911
2017-11-08	91.90	92.45	91.04	92.00	1617599
2017-11-09	91.67	91.69	87.98	89.70	3143629
2017-11-10	89.54	90.03	88.88	89.59	2736363
2017-11-13	89.36	90.21	89.00	90.03	2428812
2017-11-14	89.79	90.49	89.40	90.44	2172550
2017-11-15	89.58	89.95	88.67	89.16	2250494
2017-11-16	89.79	90.75	89.41	90.48	2297938
2017-11-17	91.00	91.05	90.24	90.42	2342924
2017-11-20	90.97	93.99	90.73	93.07	6529634
2017-11-21	92.62	92.83	88.88	90.19	6028669
2017-11-22	89.61	90.74	88.43	88.65	4028510
2017-11-24	88.67	89.25	88.01	89.15	1623905
2017-11-27	88.49	88.83	87.40	87.45	2890664
2017-11-28	87.08	87.44	86.39	87.07	3843143
2017-11-29	87.08	87.29	83.90	85.66	6130300
2017-11-30	85.82	86.27	84.99	86.11	3866597
2017-12-01	85.51	85.77	83.59	85.40	3545012
2017-12-04	85.56	85.64	83.85	84.79	3723596
2017-12-05	84.53	85.70	84.16	84.83	2340774
2017-12-06	84.26	85.48	84.03	85.41	2805087
2017-12-07	85.61	86.51	85.17	86.11	3914204
2017-12-08	86.45	86.92	84.91	85.52	3411413
2017-12-11	85.49	86.36	85.29	85.80	2322676
2017-12-12	85.75	85.98	84.91	85.48	2248856
2017-12-13	85.82	85.93	85.13	85.18	2067998
2017-12-14	85.17	85.97	84.82	85.44	2288059
2017-12-15	86.07	87.21	85.29	86.69	3765981
2017-12-18	87.21	88.35	87.20	88.09	2743112
2017-12-19	87.78	88.47	87.41	87.95	2098577
2017-12-20	88.12	88.93	87.84	88.65	2093655
2017-12-21	89.00	89.14	88.42	88.65	1917206
2017-12-22	88.50	88.87	88.26	88.85	1680412
2017-12-26	88.28	88.85	87.68	88.63	1379370
2017-12-27	88.89	89.58	88.57	89.10	1827388
2017-12-28	89.30	89.86	88.70	89.38	1973056
2017-12-29	89.36	89.68	88.77	89.03	3414815
2018-01-02	89.24	90.65	88.93	90.28	2343204
2018-01-03	90.28	91.61	90.05	91.40	2009600
2018-01-04	91.87	92.28	91.25	91.30	1879594
2018-01-05	91.52	92.27	90.83	91.67	1799107
2018-01-08	91.81	92.21	91.36	91.83	1907387
2018-01-09	91.80	92.33	91.42	91.64	2780187
2018-01-10	91.08	91.15	89.79	90.11	2654440
2018-01-11	90.40	91.26	89.94	91.19	1924204
2018-01-12	91.06	92.59	90.57	92.02	3175716
2018-01-16	92.38	93.70	92.35	93.10	3373675
2018-01-17	94.00	95.96	93.61	95.57	4011289
2018-01-18	95.58	98.38	95.33	97.24	5285179
2018-01-19	97.64	97.94	96.14	96.14	2762390
2018-01-22	96.39	97.00	95.77	96.65	4442387
2018-01-23	96.69	97.12	95.89	96.47	3247107
2018-01-24	94.38	96.64	93.21	95.34	6258394
2018-01-25	96.19	96.99	91.93	91.98	3655853
2018-01-26	93.09	94.17	92.58	93.84	4752279
2018-01-29	93.20	94.44	92.41	93.78	3078148
2018-01-30	92.77	93.39	91.37	91.55	3684942
2018-01-31	91.89	92.55	91.42	91.88	3462002
2018-02-01	91.25	92.58	91.25	91.65	2312175
2018-02-02	90.74	91.29	89.06	89.11	2922619
2018-02-05	88.75	89.61	85.33	85.40	3817435
2018-02-06	84.20	88.71	82.76	88.54	5440793
2018-02-07	86.75	87.95	85.29	85.35	4555784
2018-02-08	85.54	85.60	82.57	82.68	5279077
2018-02-09	83.91	84.58	80.95	83.93	5649666
2018-02-12	84.30	85.90	84.03	85.05	3287666
2018-02-13	86.01	86.43	83.77	84.34	2688995
2018-02-14	83.52	85.45	83.39	85.13	2819560
2018-02-15	85.94	85.94	84.21	85.40	2214365
2018-02-16	85.28	86.79	85.17	86.09	2570580
2018-02-20	87.28	89.49	86.92	88.41	3960959
2018-02-21	88.71	90.04	87.85	88.41	2604385
2018-02-22	88.46	89.36	88.07	88.56	2430033
2018-02-23	89.35	90.43	89.17	90.37	2114897
2018-02-26	90.57	92.42	90.57	92.36	2683639
2018-02-27	92.21	93.65	91.63	92.26	3256317
2018-02-28	94.50	94.92	89.60	90.15	4248509
2018-03-01	89.89	90.53	86.79	88.31	4136105
2018-03-02	87.44	89.67	86.98	89.53	2298681
2018-03-05	88.83	91.70	88.77	91.14	2972161
2018-03-06	91.73	92.57	91.18	91.93	1958754
2018-03-07	91.33	92.80	90.55	92.74	2981069
2018-03-08	92.90	93.30	92.07	92.72	2175599
2018-03-09	93.30	94.85	93.30	94.73	2769075
2018-03-12	94.74	95.73	94.67	95.53	2766087
2018-03-13	96.00	96.85	94.22	94.66	3521766
2018-03-14	94.94	95.33	93.27	94.09	1549718
2018-03-15	93.92	94.36	93.16	93.94	1273980
2018-03-16	94.10	95.01	93.76	94.15	4067799
2018-03-19	93.73	93.82	91.84	93.50	2900298
2018-03-20	93.51	93.63	92.37	92.71	1764046
2018-03-21	92.50	93.89	92.32	92.80	1612749
2018-03-22	91.53	92.43	90.48	90.54	2842437
2018-03-23	90.36	90.85	87.65	87.70	2613285
2018-03-26	89.33	93.19	88.94	93.11	3669351
2018-03-27	93.78	94.32	90.27	91.05	4507475
2018-03-28	90.71	91.62	89.41	89.91	2601968
2018-03-29	90.70	92.02	89.85	91.13	2663466
2018-04-02	90.47	90.88	87.92	88.75	3308596
2018-04-03	89.61	89.92	87.90	89.52	2721620
2018-04-04	87.81	91.53	87.54	91.24	2069939
2018-04-05	92.10	92.45	90.26	90.94	1769446
2018-04-06	89.85	90.48	88.13	88.31	2294318
2018-04-09	89.12	90.44	87.90	87.99	2513876
2018-04-10	89.50	90.81	88.76	90.03	2242970
2018-04-11	89.25	91.15	89.18	90.80	1785178
2018-04-12	91.69	93.24	91.20	93.02	2984233
2018-04-13	93.50	93.60	92.20	92.78	1869665
2018-04-16	93.18	93.58	92.48	93.14	2125310
2018-04-17	93.65	95.54	93.65	95.17	1920040
2018-04-18	94.78	95.45	94.03	94.57	1909797
2018-04-19	92.98	92.98	89.76	89.85	3774177
2018-04-20	89.39	90.00	88.66	89.76	4413807
2018-04-23	90.17	90.19	87.52	88.00	2790338
2018-04-24	89.27	89.47	87.32	87.65	3137035
2018-04-25	88.06	88.92	87.33	87.77	2652389
2018-04-26	88.45	89.03	87.72	88.70	1981386
2018-04-27	89.27	89.38	87.21	87.68	2738572
2018-04-30	87.77	88.21	86.03	87.35	3756174
2018-05-01	87.14	89.00	86.74	88.86	2094342
2018-05-02	89.01	89.21	87.48	88.30	1586748
2018-05-03	87.52	88.27	86.23	87.91	2261117
2018-05-04	87.55	90.32	87.12	90.27	2404772
2018-05-07	89.86	91.17	89.86	90.50	1867006
2018-05-08	90.93	91.45	90.11	91.42	1575027
2018-05-09	91.86	92.74	91.42	92.62	1939391
2018-05-10	93.08	93.40	92.39	93.34	1914403
2018-05-11	93.08	93.64	92.42	92.60	1359030
2018-05-14	93.19	94.92	93.19	93.87	2173465
2018-05-15	93.07	93.85	92.79	93.56	2074877
2018-05-16	93.95	94.80	93.58	94.77	1472840
2018-05-17	94.21	95.18	94.16	95.04	3344110
2018-05-18	94.70	95.57	94.08	94.88	3222037
2018-05-21	95.57	96.07	94.50	95.30	1694232
2018-05-22	95.78	96.37	95.34	95.71	1336131
2018-05-23	94.61	95.07	94.05	94.39	3026109
2018-05-24	94.51	95.27	93.99	95.04	1920669
2018-05-25	94.93	95.50	94.54	95.45	1467930
2018-05-29	94.68	95.32	93.88	94.39	3474601
2018-05-30	93.07	96.98	93.00	94.98	3232438
2018-05-31	95.91	98.39	95.55	97.18	5076775
2018-06-01	97.68	98.43	96.46	98.40	2301728
2018-06-04	98.50	100.29	97.43	99.98	2619657
2018-06-05	100.01	100.92	99.65	100.64	1869421
2018-06-06	100.86	102.15	100.11	102.10	2183527
2018-06-07	102.31	103.59	101.55	101.96	3660582
2018-06-08	101.20	101.31	100.00	101.06	2304778
2018-06-11	100.86	101.85	100.70	101.39	1635477
2018-06-12	101.58	102.07	100.95	102.02	1998432
2018-06-13	102.14	102.22	100.73	101.05	2064256
2018-06-14	101.73	102.98	101.31	101.70	1855704
2018-06-15	101.96	101.96	100.10	101.50	3118232
2018-06-18	100.45	101.26	99.83	101.09	1861445
2018-06-19	99.50	100.13	98.90	100.06	1759024
2018-06-20	100.35	101.07	99.78	101.00	1419235
2018-06-21	101.34	101.34	98.98	99.16	1691489
2018-06-22	99.83	99.88	98.68	99.09	6226473
2018-06-25	98.14	98.50	96.89	98.15	4653476
2018-06-26	98.45	99.41	98.05	98.71	2365558
2018-06-27	98.68	99.35	96.44	96.50	4415221
2018-06-28	96.19	96.69	95.05	95.95	2349472
2018-06-29	96.43	97.83	95.75	95.92	3116694
2018-07-02	95.04	96.37	94.62	96.31	2058459
2018-07-03	96.74	96.84	94.37	94.51	876025
2018-07-05	95.33	96.54	94.93	96.40	1977695
2018-07-06	96.39	97.41	95.92	97.20	1551048
2018-07-09	97.42	97.86	96.17	97.18	1861303
2018-07-10	97.41	98.67	97.02	98.54	2229347
2018-07-11	97.40	97.91	95.97	96.22	1509676
2018-07-12	96.18	98.58	95.90	98.40	2328902
2018-07-13	98.62	98.74	97.89	98.12	1130229
2018-07-16	98.35	98.39	97.32	97.64	1380079
2018-07-17	96.97	98.34	96.46	98.26	1928858
2018-07-18	98.53	99.40	98.47	99.09	1635235
2018-07-19	98.79	98.96	97.40	98.26	1389518
2018-07-20	98.02	98.69	97.30	97.81	1393001
2018-07-23	97.39	97.96	96.33	97.79	1403708
2018-07-24	98.04	99.18	97.31	97.45	2964645
2018-07-25	97.48	98.15	95.09	96.55	2613589
2018-07-26	97.57	98.56	96.73	97.70	2546220
2018-07-27	98.09	99.09	96.71	96.98	2147637
2018-07-30	97.57	97.57	95.01	95.31	2545043
2018-07-31	95.68	96.86	95.58	96.14	2501285
2018-08-01	95.43	96.74	95.43	96.04	1717680
2018-08-02	95.00	96.55	94.75	96.19	1711780
2018-08-03	96.08	96.70	95.87	96.56	1017822
2018-08-06	96.19	97.42	96.06	97.38	1322202
2018-08-07	97.71	98.69	97.45	98.59	1128804
2018-08-08	98.50	98.71	97.94	98.49	1256580
2018-08-09	98.54	98.67	97.74	97.74	1451129
2018-08-10	95.33	96.71	94.08	94.94	2817351
2018-08-13	95.19	96.13	94.84	95.13	1939325
2018-08-14	95.58	96.24	94.82	94.85	1761598
2018-08-15	93.94	94.52	92.81	93.76	2022306
2018-08-16	94.39	95.07	93.96	94.26	1828687
2018-08-17	93.46	94.83	92.67	94.58	2869440
2018-08-20	94.79	94.91	93.24	93.74	2161016
2018-08-21	94.06	96.46	93.42	95.92	4051255
2018-08-22	92.55	98.12	92.05	97.92	7540753
2018-08-23	98.29	98.98	97.24	97.39	2666119
2018-08-24	98.06	98.89	97.44	98.78	2674789
2018-08-27	99.29	100.72	99.00	100.07	2907259
2018-08-28	100.61	100.87	99.46	100.42	3673414
2018-08-29	100.42	100.42	99.75	100.17	2370112
2018-08-30	99.48	100.17	98.28	98.57	1891693
2018-08-31	98.21	99.24	98.20	98.85	1710018
2018-09-04	97.49	98.89	97.11	98.11	4053178
2018-09-05	98.12	98.84	97.49	97.87	2689002
2018-09-06	97.45	98.09	96.11	97.09	2809812
2018-09-07	94.86	95.92	93.59	93.96	5451386
2018-09-10	94.56	95.18	93.05	94.59	3120064
2018-09-11	94.12	94.39	93.10	93.25	3229948
2018-09-12	92.10	92.56	89.35	91.02	5793632
2018-09-13	92.19	93.07	90.88	92.40	3516824
2018-09-14	92.55	93.43	92.09	92.53	2843302
2018-09-17	92.11	92.82	91.16	91.31	1976252
2018-09-18	91.67	92.47	91.35	91.86	2354912
2018-09-19	92.02	92.81	91.80	92.58	1843220
2018-09-20	93.55	95.66	93.45	95.10	3494871
2018-09-21	95.56	95.70	94.19	94.56	4416466
2018-09-24	94.14	95.37	93.33	95.00	2558793
2018-09-25	92.40	93.49	90.55	92.56	6037188
2018-09-26	92.40	93.75	92.19	92.32	3802521
2018-09-27	92.31	92.54	91.61	92.18	1963719
2018-09-28	91.96	92.52	91.60	92.46	1650247
2018-10-01	92.81	93.39	92.25	92.39	1728836
2018-10-02	92.20	93.92	92.11	92.29	1737331
2018-10-03	91.71	93.04	90.86	91.83	2914954
2018-10-04	91.14	91.60	89.57	89.99	4047390
2018-10-05	89.00	89.48	86.26	87.15	5816033
2018-10-08	86.79	87.23	85.52	86.48	2879353
2018-10-09	86.62	86.95	85.59	86.76	3950203
2018-10-10	85.46	86.04	83.18	83.90	8524035
2018-10-11	85.56	86.59	83.25	83.67	4849880
2018-10-12	85.23	85.77	83.07	84.17	3600599
2018-10-15	83.71	84.67	83.10	83.90	3153747
2018-10-16	84.79	85.84	84.14	85.76	3397746
2018-10-17	86.35	86.42	84.60	85.25	3529395
2018-10-18	83.00	84.29	81.55	83.17	4923299
2018-10-19	82.93	84.22	81.87	82.34	2564385
2018-10-22	83.01	83.39	82.36	82.55	2337021
2018-10-23	80.74	83.01	79.70	82.65	4656395
2018-10-24	80.32	80.74	77.76	77.82	7790890
2018-10-25	78.94	79.90	78.76	79.08	4192534
2018-10-26	77.56	80.10	76.62	79.03	4536644
2018-10-29	81.32	81.95	78.98	80.41	5055470
2018-10-30	80.62	82.86	80.42	82.80	4698768
2018-10-31	83.93	84.30	82.88	83.71	3499104
2018-11-01	84.16	88.50	83.72	88.00	3669670
2018-11-02	88.32	89.01	86.25	87.18	3754858
2018-11-05	87.09	87.42	85.59	86.38	2143887
2018-11-06	86.56	88.00	86.37	87.96	1751269
2018-11-07	89.01	89.02	87.39	88.31	2253960
2018-11-08	87.59	90.08	87.59	89.93	2551090
2018-11-09	89.46	89.73	87.01	87.59	3043165
2018-11-12	86.40	86.62	84.10	84.20	3334328
2018-11-13	84.84	86.81	84.63	85.30	3042486
2018-11-14	86.32	87.11	85.47	86.13	2395787
2018-11-15	86.03	89.87	86.03	89.82	4772932
2018-11-16	88.10	89.96	87.64	89.48	3167913
2018-11-19	89.62	89.97	85.45	85.52	6808356
2018-11-20	84.76	89.87	83.84	89.02	6660128
2018-11-21	89.55	90.83	88.21	89.68	3561144
2018-11-23	88.65	89.40	87.87	88.64	1163007
2018-11-26	90.31	90.63	89.02	90.07	2474599
2018-11-27	89.46	90.14	88.36	89.58	2614661
2018-11-28	89.43	90.79	88.00	90.72	3864592
2018-11-29	89.98	90.59	89.35	89.52	2831694
2018-11-30	89.70	91.97	88.79	91.92	3335829
2018-12-03	93.34	94.62	92.81	93.51	3563789
2018-12-04	93.14	93.38	90.34	90.44	3858005
2018-12-06	87.33	89.55	86.17	89.53	2957421
2018-12-07	89.07	89.98	86.19	86.42	2961144
2018-12-10	86.36	88.64	86.00	88.48	2600581
2018-12-11	89.91	91.04	88.28	88.64	2094321
2018-12-12	90.52	90.52	89.00	89.08	2300987
2018-12-13	89.67	89.99	88.08	88.46	1668358
2018-12-14	87.48	88.39	86.97	87.27	2947820
2018-12-17	87.25	88.96	86.75	87.31	2933798
2018-12-18	88.23	89.36	87.50	88.05	2873878
2018-12-19	86.73	87.92	83.24	83.69	4216233
2018-12-20	83.24	84.55	81.53	82.74	3555429
2018-12-21	83.41	85.11	81.94	82.32	5189039
2018-12-24	82.11	82.91	80.36	80.42	1353267
2018-12-26	81.19	84.43	80.08	84.34	2519007
2018-12-27	83.26	85.43	81.86	85.36	2070255
2018-12-28	85.49	86.90	84.43	85.46	2070730
2018-12-31	86.09	86.54	84.97	85.83	1748374
2019-01-02	84.03	86.43	83.96	85.92	2524098
2019-01-03	82.99	84.35	80.55	80.73	4376622
2019-01-04	81.46	83.01	80.46	82.69	3470021
2019-01-07	82.54	84.19	82.08	83.21	2656324
2019-01-08	84.27	85.28	82.67	85.24	3993489
2019-01-09	85.82	88.50	85.82	87.40	3321565
2019-01-10	86.89	88.66	86.57	88.61	2042362
2019-01-11	88.07	91.11	88.07	90.06	3029782
2019-01-14	88.68	88.99	87.36	87.50	2239285
2019-01-15	87.66	88.54	87.01	87.61	1960489
2019-01-16	87.60	88.52	86.89	87.00	1667126
2019-01-17	86.51	88.85	85.44	88.81	2562998
2019-01-18	89.61	91.53	88.43	91.36	3471566
2019-01-22	90.57	90.75	88.21	89.13	2749466
2019-01-23	89.40	89.71	87.77	88.86	1590502
2019-01-24	90.53	95.50	90.53	94.75	6478707
2019-01-25	95.80	98.15	95.55	97.67	4300164
2019-01-28	94.95	97.70	94.86	97.34	2260147
2019-01-29	98.30	98.30	96.57	97.01	2171811
2019-01-30	97.57	99.44	97.11	99.01	2653877
2019-01-31	98.74	98.96	98.03	98.86	2588241
2019-02-01	99.17	100.63	98.84	100.54	3074268
2019-02-04	100.47	100.79	98.73	99.70	2541880
2019-02-05	99.54	100.51	99.05	100.40	2472731
2019-02-06	101.05	103.48	101.00	102.41	3279378
2019-02-07	101.32	102.10	99.54	100.63	3472016
2019-02-08	99.45	100.92	99.07	100.73	2407748
2019-02-11	102.40	102.65	101.02	101.75	2232265
2019-02-12	103.13	104.88	102.88	104.06	3693593
2019-02-13	104.43	105.09	103.47	104.42	2417148
2019-02-14	104.23	105.04	103.61	104.49	2971563
2019-02-15	105.37	105.83	104.29	105.74	2289419
2019-02-19	105.44	105.70	104.15	104.22	3722183
2019-02-20	105.10	108.28	104.71	106.82	4811711
2019-02-21	106.33	106.80	104.92	105.28	3518525
2019-02-22	106.08	106.33	105.19	105.91	2248044
2019-02-25	106.80	108.22	106.61	107.90	3987499
2019-02-26	107.36	107.86	106.80	107.18	2083544
2019-02-27	106.33	106.62	104.97	105.93	2617056
2019-02-28	104.95	107.22	104.95	106.96	3212327
2019-03-01	107.84	108.79	106.75	108.44	2821391
2019-03-04	109.00	109.48	106.76	108.66	2518086
2019-03-05	108.61	109.04	107.96	108.23	2843095
2019-03-06	108.32	108.66	106.56	106.79	2027957
2019-03-07	106.76	106.76	105.22	105.68	2507023
2019-03-08	104.75	105.68	104.12	105.41	4791732
2019-03-11	105.45	107.74	105.43	107.68	2884084
2019-03-12	107.67	108.55	106.66	107.91	2392048
2019-03-13	108.42	109.06	107.69	108.08	1814147
2019-03-14	108.39	108.39	107.12	108.25	1961349
2019-03-15	108.98	110.65	108.35	109.39	4574397
2019-03-18	109.03	110.37	108.43	109.15	2745885
2019-03-19	109.91	110.38	109.29	109.95	1944912
2019-03-20	109.97	110.27	108.12	108.61	2640754
2019-03-21	109.00	111.12	108.50	110.18	3724878
2019-03-22	109.79	109.99	107.32	107.40	2300198
2019-03-25	104.84	106.09	104.00	105.25	2690762
2019-03-26	106.03	107.14	105.72	107.10	3310002
2019-03-27	106.96	107.47	103.78	104.96	2621058
2019-03-28	105.06	105.64	103.30	104.07	2615227
2019-03-29	105.17	105.76	104.60	105.27	2777696
2019-04-01	106.52	108.62	106.26	108.28	3445825
2019-04-02	108.13	108.49	107.41	108.11	1684171
2019-04-03	109.62	111.06	109.16	109.84	2739523
2019-04-04	109.76	110.96	109.14	110.54	2435746
2019-04-05	111.09	111.80	110.55	111.46	2528968
2019-04-08	110.75	111.83	110.36	111.74	2237860
2019-04-09	111.50	111.73	110.08	110.49	1856912
2019-04-10	110.40	112.12	109.95	112.07	1966665
2019-04-11	112.37	112.68	111.17	111.82	1784942
2019-04-12	112.82	114.29	112.14	114.21	1984198
2019-04-15	114.44	114.59	112.62	112.94	1420540
2019-04-16	113.33	114.99	113.25	114.60	2298586
2019-04-17	115.08	115.93	113.85	114.40	2505875
2019-04-18	115.09	115.09	113.76	114.79	2052786
2019-04-22	114.41	114.60	113.45	113.61	2295854
2019-04-23	113.57	114.40	113.22	114.11	3437855
2019-04-24	114.78	118.54	114.15	117.29	5727388
2019-04-25	116.38	116.40	113.51	115.02	2953030
2019-04-26	113.25	114.59	112.16	114.44	2244943
2019-04-29	114.25	114.79	113.40	113.88	1877377
2019-04-30	114.46	116.83	113.93	116.24	2624811
2019-05-01	116.56	116.96	114.64	114.70	1601859
2019-05-02	114.83	117.42	114.55	116.96	2223530
2019-05-03	117.58	117.96	115.93	116.95	2476296
2019-05-06	114.07	115.39	113.40	114.93	2248065
2019-05-07	113.40	114.29	111.79	113.68	2965415
2019-05-08	112.46	112.97	110.47	110.55	3819496
2019-05-09	109.14	111.09	107.85	110.55	3408786
2019-05-10	110.21	111.15	107.68	110.60	2422025
2019-05-13	107.14	107.68	103.66	104.23	4900330
2019-05-14	105.17	107.21	104.98	106.75	2271873
2019-05-15	105.59	108.83	105.53	107.89	2305627
2019-05-16	105.66	106.18	104.06	104.70	4409779
2019-05-17	103.22	103.86	100.19	100.83	5468061
2019-05-20	97.88	99.24	96.72	97.50	4505996
2019-05-21	101.42	101.75	99.10	99.88	4636632
2019-05-22	98.84	103.10	98.59	101.44	5187128
2019-05-23	99.48	100.56	97.60	98.73	3387311
2019-05-24	99.57	100.42	98.33	98.42	2283096
2019-05-28	98.66	99.14	96.76	97.11	3602466
2019-05-29	96.12	98.83	95.94	98.11	3051160
2019-05-30	97.82	99.57	97.37	98.06	2099646
2019-05-31	96.99	98.22	96.48	96.62	2156827
2019-06-03	97.31	98.32	95.51	96.07	2899954
2019-06-04	97.51	101.08	96.91	100.97	3588576
2019-06-05	101.64	102.43	98.43	99.87	1785823
2019-06-06	99.71	100.31	98.63	99.97	1881136
2019-06-07	100.67	100.99	99.73	100.69	3046367
2019-06-10	104.29	107.53	103.13	106.55	4179081
2019-06-11	107.67	108.56	104.67	105.17	2325055
2019-06-12	104.89	104.89	103.66	104.37	1506627
2019-06-13	104.78	105.87	104.49	105.78	1696383
2019-06-14	103.44	104.41	102.78	104.02	2327185
2019-06-17	104.20	105.78	103.47	105.10	1859237
2019-06-18	106.69	110.59	106.05	109.94	3190006
2019-06-19	110.49	111.53	109.50	111.04	2474493
2019-06-20	113.55	113.94	111.51	112.56	2437123
2019-06-21	112.12	114.36	111.53	113.67	4351314
2019-06-24	113.71	114.32	112.66	112.90	2052128
2019-06-25	113.01	113.54	109.85	110.28	2516155
2019-06-26	111.49	112.74	110.39	110.87	3823426
2019-06-27	111.69	113.72	111.28	112.84	2054023
2019-06-28	113.36	114.42	112.61	112.87	6136774
2019-07-01	117.17	118.14	114.41	115.00	2589872
2019-07-02	114.49	114.50	112.64	113.51	1357333
2019-07-03	113.62	113.67	111.86	113.17	1444451
2019-07-05	112.07	112.98	111.31	112.86	1022121
2019-07-08	112.19	112.62	111.43	111.83	1790613
2019-07-09	111.76	113.92	111.40	113.29	1952608
2019-07-10	114.68	115.73	112.94	114.01	1762180
2019-07-11	114.27	114.27	113.03	113.92	1414223
2019-07-12	114.22	116.26	114.22	116.20	2139499
2019-07-15	116.90	117.69	116.22	117.02	1228266
2019-07-16	116.00	116.09	114.16	115.46	2007377
2019-07-17	115.94	116.01	113.93	113.94	1545006
2019-07-18	114.00	116.25	113.25	116.01	2244956
2019-07-19	116.29	117.07	115.52	115.78	1558605
2019-07-22	116.05	118.08	115.55	117.71	1667118
2019-07-23	118.50	119.93	117.69	119.92	2307764
2019-07-24	121.02	124.79	120.51	124.64	4240349
2019-07-25	123.19	124.10	120.58	122.18	2675395
2019-07-26	122.78	123.04	121.71	121.80	1372889
2019-07-29	122.08	122.50	120.82	121.21	1694744
2019-07-30	120.30	121.38	119.57	120.96	1162963
2019-07-31	120.97	120.97	116.06	117.46	2460089
2019-08-01	117.78	120.15	113.11	114.46	2978621
2019-08-02	114.21	114.94	112.24	112.68	2717727
2019-08-05	109.44	109.85	106.14	107.63	3642336
2019-08-06	108.86	110.39	108.13	109.28	2868591
2019-08-07	107.85	110.26	107.16	109.82	2048669
2019-08-08	110.22	112.46	109.40	112.33	1837578
2019-08-09	111.23	111.85	109.78	110.66	1713693
2019-08-12	110.22	110.62	108.28	108.96	1395199
2019-08-13	109.11	113.58	108.14	113.02	3091711
2019-08-14	110.58	111.71	109.55	110.31	1840982
2019-08-15	110.61	110.95	107.81	108.45	2164914
2019-08-16	109.81	111.25	109.20	110.52	2832981
2019-08-19	113.06	113.72	110.81	111.17	2784622
2019-08-20	110.37	111.46	109.93	110.29	2255070
2019-08-21	109.00	111.70	107.78	108.59	3236529
2019-08-22	108.55	109.40	107.22	108.63	2761428
2019-08-23	106.98	107.51	103.72	104.17	4382782
2019-08-26	105.57	106.09	105.00	106.03	2510354
2019-08-27	107.29	107.79	106.32	107.05	2222670
2019-08-28	106.44	108.06	105.83	108.03	1553284
2019-08-29	109.26	110.37	108.84	109.02	1949143
2019-08-30	109.96	110.96	109.17	109.83	1881677
2019-09-03	108.71	108.95	105.83	106.38	2607300
2019-09-04	108.21	109.23	108.14	109.19	1181117
2019-09-05	111.27	113.90	111.10	113.02	2294821
2019-09-06	113.23	113.55	112.43	112.67	1217073
2019-09-09	113.19	113.77	112.28	112.87	1208626
2019-09-10	112.36	113.98	111.25	113.98	1459727
2019-09-11	114.03	116.38	113.21	115.04	2387327
2019-09-12	118.00	118.46	115.53	116.21	2053699
2019-09-13	116.03	116.99	115.42	116.52	1646317
2019-09-16	115.18	115.81	114.57	115.26	1191992
2019-09-17	114.98	115.87	114.44	115.28	1447317
2019-09-18	115.21	116.62	114.82	116.56	1359894
2019-09-19	116.10	116.84	115.07	115.88	1678707
2019-09-20	115.76	116.62	114.62	115.33	3281732
2019-09-23	114.95	115.14	113.40	114.29	1730545
2019-09-24	115.04	115.06	110.61	110.96	2928792
2019-09-25	111.14	113.06	109.76	112.68	2395570
2019-09-26	112.85	113.44	111.67	113.14	1043534
2019-09-27	112.96	113.86	110.37	111.04	1517786
2019-09-30	112.15	112.24	110.54	111.73	2395544
2019-10-01	114.81	116.19	109.56	109.78	2902230
2019-10-02	109.13	109.81	108.11	108.97	1658503
2019-10-03	108.87	111.30	108.00	110.87	1880658
2019-10-04	111.85	113.22	111.19	113.03	1437647
2019-10-07	112.92	113.29	110.78	110.84	1764150
2019-10-08	109.99	110.36	106.09	106.13	3240867
2019-10-09	107.77	108.87	106.78	108.07	1907631
2019-10-10	107.80	109.77	107.52	108.44	1902677
2019-10-11	109.73	112.72	109.73	111.22	2626741
2019-10-14	110.57	111.00	109.99	110.34	1761884
2019-10-15	110.75	113.41	110.50	113.29	2629701
2019-10-16	112.71	113.25	110.39	110.59	1963966
2019-10-17	111.77	112.26	109.63	110.00	1494105
2019-10-18	110.17	110.43	108.42	109.48	1444772
2019-10-21	110.19	111.48	109.99	111.11	1388174
2019-10-22	111.25	112.24	110.73	110.88	1664161
2019-10-23	107.50	107.75	104.58	105.57	4596793
2019-10-24	106.37	106.68	104.92	105.32	3053496
2019-10-25	105.55	107.03	105.12	106.83	1867697
2019-10-28	107.70	109.08	107.42	108.83	2084956
2019-10-29	109.24	110.12	107.84	108.06	2766559
2019-10-30	110.51	110.99	107.77	108.25	2543748
2019-10-31	107.70	107.70	104.95	106.63	3847445
2019-11-01	107.62	109.92	107.56	109.37	1991769
2019-11-04	111.07	112.26	110.35	111.39	1696867
2019-11-05	111.47	114.43	111.34	113.45	3043690
2019-11-06	113.00	113.22	110.65	112.03	1676838
2019-11-07	113.77	113.82	111.53	112.29	1139209
2019-11-08	111.98	113.04	111.17	113.02	1123931
2019-11-11	112.55	112.74	111.42	112.55	1263530
2019-11-12	113.03	114.01	112.74	113.26	2277128
2019-11-13	112.26	114.39	111.91	114.17	1729378
2019-11-14	113.70	113.70	112.54	113.32	1102241
2019-11-15	114.70	114.95	112.59	113.40	1767396
2019-11-18	113.03	113.40	111.70	111.97	1845257
2019-11-19	112.73	113.03	111.57	111.71	1876162
2019-11-20	110.80	110.83	108.22	108.58	2988293
2019-11-21	109.06	109.24	107.85	108.78	2903049
2019-11-22	111.08	111.08	109.14	110.65	1783561
2019-11-25	111.62	113.47	111.32	112.93	3031509
2019-11-26	108.62	115.45	107.51	114.89	7432903
2019-11-27	116.11	116.31	113.03	113.70	3948863
2019-11-29	113.03	114.39	112.44	112.95	1036675
2019-12-02	113.06	113.36	110.93	111.26	1715849
2019-12-03	109.54	110.43	108.67	110.25	2157134
2019-12-04	111.80	114.51	111.80	114.39	2890447
2019-12-05	113.95	115.23	113.16	113.43	2443405
2019-12-06	114.74	116.10	114.40	115.89	2150292
2019-12-09	115.78	115.78	114.51	114.62	1553263
2019-12-10	114.58	115.44	114.03	114.41	2815854
2019-12-11	114.95	116.49	114.79	115.85	2203209
2019-12-12	115.87	118.66	115.61	117.81	2424054
2019-12-13	117.58	119.47	116.90	118.77	1644295
2019-12-16	119.52	120.50	118.49	118.86	2062535
2019-12-17	118.91	119.41	118.07	118.82	1467449
2019-12-18	118.89	119.53	116.86	117.00	2708958
2019-12-19	117.38	118.82	117.13	118.70	1713995
2019-12-20	120.18	120.22	117.90	119.82	4449011
2019-12-23	120.00	120.55	119.03	119.17	1565751
2019-12-24	119.26	119.88	119.11	119.72	487824
2019-12-26	119.67	120.13	119.26	119.73	912635
2019-12-27	119.72	120.00	118.99	119.45	1360930
2019-12-30	119.28	119.45	117.94	118.86	1107348
2019-12-31	118.82	119.14	118.14	118.84	963456
2020-01-02	120.11	120.65	118.74	120.43	1151468
2020-01-03	118.00	119.67	117.73	118.31	1374372
2020-01-06	116.25	117.32	115.61	116.92	1979387
2020-01-07	118.90	120.88	118.40	119.58	2214839
2020-01-08	120.31	121.46	119.69	120.66	2036477
2020-01-09	121.63	121.69	119.74	120.66	1418485
2020-01-10	120.80	120.81	118.37	118.57	1610520
2020-01-13	118.78	119.64	118.22	119.06	1357586
2020-01-14	118.98	120.59	118.70	119.53	1326776
2020-01-15	119.41	119.41	117.23	117.51	1729207
2020-01-16	118.48	119.22	118.01	119.13	1413598
2020-01-17	119.75	119.92	119.02	119.47	2303296
2020-01-21	118.19	119.67	118.00	119.31	2548371
2020-01-22	119.64	121.05	119.28	120.42	1654714
2020-01-23	120.42	121.07	118.85	120.86	2170308
2020-01-24	121.78	122.20	116.90	117.57	1972168
2020-01-27	114.65	114.98	112.20	112.21	2737804
2020-01-28	114.03	114.59	113.05	114.31	2670469
2020-01-29	114.31	114.47	112.60	113.23	3501466
2020-01-30	112.23	113.50	110.96	112.37	2760980
2020-01-31	111.66	111.72	109.20	109.75	3245433
2020-02-03	110.70	111.61	109.55	110.00	2134777
2020-02-04	112.26	113.38	111.62	112.46	2249780
2020-02-05	115.08	117.06	114.11	116.68	2192425
2020-02-06	116.94	117.19	115.35	115.79	1398262
2020-02-07	115.00	115.14	112.11	112.27	1663795
2020-02-10	110.91	112.90	110.45	112.90	1813906
2020-02-11	113.45	117.77	113.45	116.88	2765514
2020-02-12	117.41	119.05	117.29	118.81	1856037
2020-02-13	118.23	119.04	116.95	118.88	2391089
2020-02-14	119.05	119.37	116.70	117.65	1869020
2020-02-18	116.23	118.89	116.07	118.57	3077811
2020-02-19	125.06	127.30	122.39	123.89	4598958
2020-02-20	124.40	125.57	122.37	124.55	3062435
2020-02-21	122.92	123.97	120.81	122.76	2813765
2020-02-24	119.34	119.69	116.97	117.36	3041587
2020-02-25	118.54	118.78	113.38	114.66	3251681
2020-02-26	115.98	117.39	114.29	114.84	2896612
2020-02-27	111.82	113.71	107.57	107.72	3541339
2020-02-28	103.96	110.06	103.50	109.05	6036781
2020-03-02	110.09	111.44	107.24	111.27	3979561
2020-03-03	110.13	113.19	106.57	107.20	3416121
2020-03-04	109.00	112.54	106.68	112.46	2180977
2020-03-05	109.03	112.07	107.92	108.87	2197267
2020-03-06	105.00	107.46	104.51	107.00	3801183
2020-03-09	99.61	103.61	97.11	97.51	4936845
2020-03-10	100.13	102.54	96.12	102.44	4355311
2020-03-11	99.48	100.65	93.96	94.41	4168159
2020-03-12	89.79	95.36	87.25	90.01	8483817
2020-03-13	94.88	100.46	89.36	99.79	6399368
2020-03-16	89.84	92.86	83.02	83.21	7287252
2020-03-17	86.14	96.90	82.32	95.44	5555718
2020-03-18	87.44	92.49	79.08	82.23	5726126
2020-03-19	82.44	91.70	79.44	90.32	4464962
2020-03-20	92.41	93.37	84.88	85.08	4567550
2020-03-23	85.78	87.51	80.51	85.16	4063670
2020-03-24	89.78	94.00	87.44	93.73	3651400
2020-03-25	92.66	97.44	89.74	94.36	3860017
2020-03-26	94.53	96.50	90.86	92.62	5063654
2020-03-27	89.26	92.63	88.26	88.67	3009981
2020-03-30	89.54	91.47	87.60	90.97	3268287
2020-03-31	90.56	92.27	89.18	89.65	3432090
2020-04-01	86.04	88.11	83.67	84.09	3231933
2020-04-02	83.13	88.27	82.90	87.70	3638215
2020-04-03	87.39	88.80	85.34	86.56	2253789
2020-04-06	90.14	96.30	89.92	95.80	3673920
2020-04-07	99.02	100.92	95.85	96.25	3814769
2020-04-08	97.22	101.56	95.75	101.40	3001301
2020-04-09	101.34	103.57	97.87	98.79	2806713
2020-04-13	97.52	100.22	97.33	99.67	2348250
2020-04-14	101.80	103.30	100.07	103.02	3178112
2020-04-15	100.73	101.16	98.27	100.45	1884096
2020-04-16	101.52	102.34	99.11	101.83	2622038
2020-04-17	103.96	104.73	101.39	102.80	1917047
2020-04-20	102.16	103.03	100.00	100.91	1498285
2020-04-21	98.06	99.07	96.05	96.47	4028101
2020-04-22	99.93	102.72	99.26	102.12	3170599
2020-04-23	102.08	103.94	101.12	101.81	2585628
2020-04-24	101.61	106.43	101.61	105.92	2899905
2020-04-27	106.61	108.56	106.22	108.03	1848894
2020-04-28	110.93	111.80	107.49	107.61	1648713
2020-04-29	109.34	114.06	109.20	113.34	2544272
2020-04-30	111.45	113.00	109.35	109.60	2455864
2020-05-01	106.37	107.29	103.23	103.64	2782413
2020-05-04	103.13	103.84	100.99	103.40	2550543
2020-05-05	105.74	107.30	105.14	105.94	1818364
2020-05-06	106.83	107.70	104.80	105.25	1328709
2020-05-07	106.96	107.74	105.83	106.35	1162640
2020-05-08	107.12	109.87	106.50	109.83	1286222
2020-05-11	108.04	109.44	107.25	108.42	1436587
2020-05-12	109.38	110.66	106.45	106.60	2018503
2020-05-13	106.51	107.38	102.36	103.80	2470145
2020-05-14	103.51	105.57	100.46	105.49	2052972
2020-05-15	103.05	103.56	100.09	101.80	4237511
2020-05-18	105.08	109.16	104.57	108.34	2536425
2020-05-19	107.81	110.38	106.11	106.33	3591453
2020-05-20	111.69	115.57	110.86	114.57	4753509
2020-05-21	113.42	114.24	110.10	111.01	3021054
2020-05-22	110.76	111.80	109.52	111.06	1765044
2020-05-26	113.87	115.24	112.55	112.70	2112511
2020-05-27	113.82	115.39	111.63	114.68	1825888
2020-05-28	114.17	114.36	110.46	110.96	2274237
2020-05-29	111.31	113.31	110.41	112.95	2913338
2020-06-01	112.37	113.44	111.33	112.78	1209503
2020-06-02	113.00	116.87	112.44	116.80	3112799
2020-06-03	118.85	122.87	118.39	121.62	3762345
2020-06-04	119.87	122.86	119.87	122.38	1653179
2020-06-05	124.85	127.39	123.96	124.59	3549883
2020-06-08	125.00	125.35	122.83	123.71	1809820
2020-06-09	122.05	124.36	121.57	123.39	2471531
2020-06-10	124.19	124.58	121.99	122.88	1892677
2020-06-11	120.96	121.18	115.43	115.65	3210604
2020-06-12	119.51	119.70	115.50	118.41	3138665
2020-06-15	116.15	118.67	115.07	118.50	1695554
2020-06-16	123.63	124.35	120.20	122.69	2706381
2020-06-17	122.59	123.74	121.85	122.53	1478878
2020-06-18	122.36	123.47	121.99	122.81	1248672
2020-06-19	124.39	124.39	119.94	120.18	4495695
2020-06-22	120.02	120.73	118.35	120.50	2034569
2020-06-23	122.50	124.51	120.97	123.25	2693899
2020-06-24	122.38	122.61	118.63	119.47	2102949
2020-06-25	119.82	120.30	117.61	120.10	1809135
2020-06-26	119.87	120.02	117.14	117.87	2264141
2020-06-29	118.91	119.31	117.11	119.00	1406154
2020-06-30	119.52	123.20	119.01	122.64	2400514
2020-07-01	122.29	122.42	120.30	120.37	1587483
2020-07-02	122.41	122.81	120.74	121.24	1624118
2020-07-06	122.96	124.65	122.88	123.62	1273255
2020-07-07	121.69	124.36	121.54	122.62	1920303
2020-07-08	123.07	123.60	120.99	122.86	1818891
2020-07-09	122.47	125.04	121.04	124.25	1840921
2020-07-10	124.41	125.08	122.81	124.50	1769032
2020-07-13	121.73	122.93	116.46	117.25	14319974
2020-07-14	116.19	118.28	113.81	118.01	6274059
2020-07-15	119.26	119.36	116.96	117.90	4159217
2020-07-16	116.72	116.90	114.91	115.98	4183050
2020-07-17	116.46	117.17	115.76	116.75	2709205
2020-07-20	117.04	117.85	115.54	117.06	3532226
2020-07-21	117.29	117.49	113.89	114.58	5034434
2020-07-22	114.64	115.01	113.05	113.88	4271267
2020-07-23	113.56	113.99	110.47	111.94	4216251
2020-07-24	110.99	113.97	110.84	112.21	3736051
2020-07-27	113.12	116.08	112.91	115.80	3977538
2020-07-28	114.77	115.99	113.77	115.43	4393650
2020-07-29	115.96	117.76	115.61	117.53	3944438
2020-07-30	114.74	116.56	114.17	116.30	3164097
2020-07-31	116.53	116.53	113.37	114.85	3293277
2020-08-03	115.87	116.81	115.11	116.57	3068195
2020-08-04	116.37	118.04	116.12	117.18	3310260
2020-08-05	116.58	116.74	114.93	116.17	3115198
2020-08-06	116.11	117.15	115.07	116.74	2299225
2020-08-07	116.87	117.30	115.52	116.32	2110808
2020-08-10	116.24	117.31	115.46	116.76	3412081
2020-08-11	117.32	119.43	116.33	116.56	4316085
2020-08-12	117.20	119.57	116.75	119.22	3601929
2020-08-13	118.25	119.14	117.55	118.11	2894421
2020-08-14	118.57	119.06	117.07	117.18	2079793
2020-08-17	118.43	118.50	117.25	117.44	2592572
2020-08-18	118.01	118.69	117.19	117.88	5718013
2020-08-19	118.50	119.47	117.51	118.15	4722421
2020-08-20	117.72	118.50	116.64	117.45	2866941
2020-08-21	117.07	117.23	115.74	116.02	3055989
2020-08-24	117.21	117.54	116.22	117.23	2292302
2020-08-25	117.40	120.00	117.40	119.90	3007009
2020-08-26	119.91	121.25	118.98	120.51	3462986
2020-08-27	120.95	120.97	117.95	119.04	3055446
2020-08-28	119.13	119.62	118.29	119.58	2123116
2020-08-31	118.75	118.98	116.80	116.88	2948174
2020-09-01	117.79	118.87	116.86	118.76	2787316
2020-09-02	119.13	122.52	118.75	121.83	5158073
2020-09-03	121.35	121.36	116.76	117.12	5880259
2020-09-04	117.11	118.39	114.25	117.44	3766435
2020-09-08	114.39	116.24	112.80	112.93	5379056
2020-09-09	114.96	116.25	114.21	115.46	3698529
2020-09-10	115.81	116.85	113.67	114.27	2403914
2020-09-11	115.12	115.79	112.50	113.80	2361878
2020-09-14	115.78	115.78	113.69	114.62	2350918
2020-09-15	115.52	116.98	115.15	116.06	2237271
2020-09-16	117.01	117.73	115.44	115.56	2476790
2020-09-17	112.81	115.63	112.60	115.49	2537835
2020-09-18	116.04	116.30	114.09	114.91	5849921
2020-09-21	112.97	114.04	111.88	113.93	3282543
2020-09-22	114.14	114.75	112.91	114.70	2220076
2020-09-23	114.89	115.63	112.18	112.50	3149787
2020-09-24	111.99	114.32	111.46	112.68	2255466
2020-09-25	111.77	113.66	110.66	113.48	2293652
2020-09-28	115.32	117.07	114.77	117.06	2071681
2020-09-29	115.99	117.94	115.84	116.65	2303840
2020-09-30	116.71	118.25	116.21	116.74	3185085
2020-10-01	118.98	119.64	117.37	118.99	3092908
2020-10-02	116.50	117.95	114.00	114.01	3172657
2020-10-05	115.36	116.69	114.97	116.60	4413996
2020-10-06	115.96	118.93	115.03	115.54	3773013
2020-10-07	117.10	118.98	115.79	118.67	4256028
2020-10-08	119.93	121.10	119.29	120.34	3993053
2020-10-09	122.33	124.41	121.76	123.33	3984732
2020-10-12	124.72	126.32	124.01	126.11	3053145
2020-10-13	126.35	126.49	123.32	123.59	2439601
2020-10-14	123.71	124.19	122.49	123.04	1494931
2020-10-15	121.44	124.56	120.90	123.98	2033103
2020-10-16	124.75	125.82	123.54	123.64	2232510
2020-10-19	124.62	125.26	122.33	122.61	2390888
2020-10-20	122.96	124.52	122.49	123.62	2898904
2020-10-21	124.08	125.81	123.00	124.76	3992787
2020-10-22	124.56	125.14	122.92	124.75	2070506
2020-10-23	125.22	125.65	123.45	124.20	2304076
2020-10-26	123.38	123.65	119.81	121.13	2186233
2020-10-27	121.59	122.20	120.23	120.29	2475120
2020-10-28	118.90	119.54	116.20	116.47	3387212
2020-10-29	116.23	119.45	115.64	118.48	2680256
2020-10-30	117.31	118.66	116.33	118.53	3099150
2020-11-02	120.14	120.14	117.62	118.48	2445333
2020-11-03	119.50	121.31	119.27	119.75	2549906
2020-11-04	122.39	126.38	121.02	125.94	3765494
2020-11-05	127.45	130.95	126.86	130.40	3753271
2020-11-06	130.98	133.78	130.00	133.50	3814632
2020-11-09	138.56	140.38	135.70	135.82	5151081
2020-11-10	135.00	136.86	133.90	134.78	4742619
2020-11-11	135.56	138.64	135.56	137.38	2515248
2020-11-12	137.35	137.69	134.39	135.48	2013556
2020-11-13	137.43	137.93	135.68	136.27	2220393
2020-11-16	137.78	140.17	136.81	138.01	3433233
2020-11-17	136.99	137.46	135.15	135.87	2978125
2020-11-18	135.95	136.51	132.97	133.23	2359399
2020-11-19	131.66	136.23	131.50	136.17	2473972
2020-11-20	136.62	136.91	134.68	134.88	2295742
2020-11-23	135.28	137.34	135.18	137.07	2884170
2020-11-24	137.69	137.92	132.84	136.89	4678146
2020-11-25	136.61	137.95	134.96	135.95	2040208
2020-11-27	138.12	138.55	137.24	137.75	1305724
2020-11-30	137.65	139.32	137.10	139.08	3010588
2020-12-01	140.00	141.91	138.81	140.73	3161120
2020-12-02	140.71	141.64	140.07	140.66	2193004
2020-12-03	140.58	141.42	139.33	139.75	1734072
2020-12-04	139.75	144.14	139.21	143.97	3349071
2020-12-07	144.68	144.68	142.50	143.71	1734467
2020-12-08	143.25	146.31	143.21	146.13	2837482
2020-12-09	145.40	146.31	140.91	141.78	3019527
2020-12-10	140.57	142.67	140.14	141.28	2704351
2020-12-11	140.04	142.06	139.49	141.15	3215957
2020-12-14	142.06	143.93	141.66	142.33	2214406
2020-12-15	145.26	145.26	143.49	144.06	2554459
2020-12-16	144.76	144.76	141.57	142.80	1583312
2020-12-17	143.55	143.87	142.61	143.78	2354186
2020-12-18	144.38	145.00	143.44	144.56	4230799
2020-12-21	141.73	143.39	141.31	142.59	1827363
2020-12-22	142.73	144.68	142.67	144.28	2163678
2020-12-23	144.80	145.62	143.08	143.22	2200941
2020-12-24	144.11	144.48	143.01	144.47	466385
2020-12-28	146.41	147.48	144.44	144.68	1630801
2020-12-29	145.18	145.24	142.74	143.66	1130938
2020-12-30	144.65	146.61	144.50	146.18	1138772
2020-12-31	146.50	147.83	145.70	147.73	1626778
2021-01-04	148.45	150.55	144.62	146.02	2496642
2021-01-05	145.77	148.67	145.14	148.63	1513687
2021-01-06	147.73	152.29	147.11	149.30	2498159
2021-01-07	151.83	156.21	151.14	155.61	2661268
2021-01-08	156.02	159.81	155.82	156.74	4204960
2021-01-11	156.13	159.20	155.01	158.30	2609994
2021-01-12	157.01	159.34	156.52	159.09	2573826
2021-01-13	160.00	161.78	158.15	158.48	2622851
2021-01-14	159.18	160.82	159.18	159.46	2028093
2021-01-15	158.03	159.06	155.53	157.75	2338013
2021-01-19	158.46	160.97	158.30	160.54	2992073
2021-01-20	161.43	162.98	159.58	159.83	2296226
2021-01-21	160.61	160.93	157.56	159.29	2469486
2021-01-22	157.73	158.94	155.42	155.58	3147156
2021-01-25	157.00	157.29	152.49	153.72	3697109
2021-01-26	153.93	155.53	152.03	154.94	2329108
2021-01-27	151.09	152.82	146.75	147.48	5644562
2021-01-28	150.37	151.86	148.45	149.21	4351965
2021-01-29	148.58	149.53	146.65	147.33	3512758
2021-02-01	148.34	152.26	147.33	151.88	2958608
2021-02-02	153.02	154.25	150.99	151.87	2536652
2021-02-03	152.00	152.41	147.46	147.58	2703592
2021-02-04	147.83	150.65	147.00	150.52	2027583
2021-02-05	151.72	151.93	148.61	148.76	2169328
2021-02-08	150.16	153.30	148.76	153.20	2296013
2021-02-09	152.70	153.51	151.73	152.85	1689291
2021-02-10	154.70	154.79	151.60	153.23	1761840
2021-02-11	154.61	159.02	154.61	158.80	2981585
2021-02-12	158.99	161.40	157.91	160.78	2387914
2021-02-16	162.85	163.95	160.36	160.49	3172413
2021-02-17	157.15	162.11	155.00	159.75	3815946
2021-02-18	157.94	158.77	155.66	158.09	3808456
2021-02-19	160.63	164.40	160.00	163.80	2944031
2021-02-22	162.31	163.41	158.47	159.24	3510227
2021-02-23	157.36	158.67	153.31	157.70	3022283
2021-02-24	156.52	161.92	155.16	161.76	2748906
2021-02-25	158.70	160.15	153.29	153.68	3282579
2021-02-26	156.56	157.75	152.26	155.82	5574151
2021-03-01	157.08	158.78	155.03	158.59	3385690
2021-03-02	159.41	159.41	154.03	154.29	3016494
2021-03-03	153.17	155.00	149.52	149.94	2665947
2021-03-04	149.19	149.59	142.25	144.52	4870042
2021-03-05	149.00	149.62	143.39	148.88	4040153
2021-03-08	147.77	149.56	143.77	144.06	3996375
2021-03-09	148.73	151.11	148.17	149.43	5203369
2021-03-10	151.33	151.52	147.09	147.11	3137413
2021-03-11	150.35	152.12	149.99	151.03	4462146
2021-03-12	148.60	149.83	147.55	149.54	3658533
2021-03-15	149.62	151.11	147.96	151.00	2113191
2021-03-16	152.34	154.51	151.94	153.08	2324553
2021-03-17	150.42	154.87	150.07	154.16	2852783
2021-03-18	151.35	153.28	149.28	149.45	3853407
2021-03-19	149.40	153.21	147.74	151.91	4624903
2021-03-22	153.22	156.32	153.22	154.50	3321634
2021-03-23	154.59	154.97	149.63	150.49	2505424
2021-03-24	152.34	153.97	150.20	150.44	2792999
2021-03-25	148.44	150.91	146.51	149.90	2725303
2021-03-26	148.42	157.37	148.00	157.11	3686203
2021-03-29	155.03	156.21	152.02	153.85	2751718
2021-03-30	152.15	153.43	151.50	152.61	2114094
2021-03-31	154.22	156.11	153.61	155.08	3457075
2021-04-01	157.38	160.49	156.88	160.38	3345796
2021-04-05	162.16	163.90	160.60	163.49	2628373
2021-04-06	162.30	163.09	159.76	161.71	2422061
2021-04-07	161.68	161.98	158.63	159.45	2062824
2021-04-08	161.62	162.23	159.50	162.12	2599546
2021-04-09	160.80	161.97	160.17	161.24	2250494
2021-04-12	160.64	160.89	158.96	159.73	2026743
2021-04-13	160.55	160.95	157.36	159.16	1704620
2021-04-14	157.71	160.63	157.65	158.46	1596398
2021-04-15	160.00	161.32	158.69	160.71	1816032
2021-04-16	160.99	161.33	159.14	159.51	1862017
2021-04-19	158.48	159.00	155.70	156.91	3405026
2021-04-20	154.90	156.26	153.57	154.47	2339678
2021-04-21	155.49	158.34	154.12	158.29	2713111
2021-04-22	157.27	158.13	154.91	155.37	2487856
2021-04-23	156.70	159.97	156.11	159.02	3415473
2021-04-26	158.63	161.90	158.27	160.64	2705503
2021-04-27	161.34	161.92	159.47	159.55	3232502
2021-04-28	158.50	158.76	155.04	156.06	3304556
2021-04-29	156.54	158.11	154.01	158.01	5833014
2021-04-30	155.54	156.31	152.57	153.16	4035021
2021-05-03	154.00	154.18	150.70	151.32	3265463
2021-05-04	150.00	152.00	148.55	151.91	3849712
2021-05-05	153.28	155.22	152.30	153.93	4415443
2021-05-06	153.99	156.48	152.86	155.42	4775190
2021-05-07	156.67	158.35	156.02	157.26	2706596
2021-05-10	156.83	157.17	150.76	150.79	4132404
2021-05-11	148.34	152.09	147.85	150.84	4643144
2021-05-12	147.40	149.01	145.65	146.05	4732995
2021-05-13	147.61	149.33	145.62	146.63	4053239
2021-05-14	147.99	150.77	146.63	149.61	4852092
2021-05-17	148.37	148.82	145.83	148.10	5079834
2021-05-18	149.61	149.79	145.81	145.89	4223019
2021-05-19	145.79	153.33	144.07	153.12	7066133
2021-05-20	155.37	161.20	154.87	159.47	5986511
2021-05-21	159.69	160.77	158.98	159.36	3526671
2021-05-24	160.99	162.99	160.73	162.51	3434677
2021-05-25	164.31	165.17	162.69	163.72	3327324
2021-05-26	163.72	165.16	162.67	163.88	4016350
2021-05-27	163.19	165.35	162.94	163.21	3469163
2021-05-28	163.73	165.62	163.08	164.60	2750191
2021-06-01	163.76	166.32	162.17	163.69	2981969
2021-06-02	163.86	165.32	163.36	164.50	2071817
2021-06-03	161.64	163.73	161.02	162.07	2553781
2021-06-04	162.39	166.15	162.39	165.58	2443209
2021-06-07	164.66	165.57	164.01	164.48	1999197
2021-06-08	166.51	166.51	163.24	164.91	2437121
2021-06-09	165.42	166.91	164.94	166.37	3245417
2021-06-10	167.19	167.87	164.69	167.34	2905837
2021-06-11	167.69	167.74	166.44	167.60	2383314
2021-06-14	167.77	168.44	165.78	168.44	2755523
2021-06-15	168.43	168.93	167.09	167.62	2377983
2021-06-16	168.06	168.63	164.45	166.02	2361118
2021-06-17	166.02	168.22	165.09	166.22	2391617
2021-06-18	165.34	165.34	161.47	162.19	3936524
2021-06-21	162.57	164.31	162.18	164.15	2973158
2021-06-22	163.55	164.20	162.43	163.67	2983838
2021-06-23	163.63	164.93	163.00	163.63	2256995
2021-06-24	166.20	167.27	165.24	167.04	2059924
2021-06-25	167.53	169.47	167.07	167.66	2959516
2021-06-28	168.94	171.16	168.44	170.57	2265927
2021-06-29	170.28	171.84	169.90	171.40	2121396
2021-06-30	171.15	172.45	170.20	172.16	2954397
2021-07-01	172.03	172.09	168.89	169.17	2865052
2021-07-02	170.29	171.23	169.63	170.67	1563454
2021-07-06	171.53	171.53	166.75	168.32	2293457
2021-07-07	169.27	169.43	164.64	165.43	4204667
2021-07-08	162.31	164.30	160.18	163.91	3152523
2021-07-09	163.96	166.61	162.74	166.27	2346298
2021-07-12	166.52	167.62	165.67	167.55	2073979
2021-07-13	167.02	168.36	165.98	167.26	2127156
2021-07-14	168.67	170.00	165.87	166.16	2012798
2021-07-15	165.91	165.91	162.32	163.66	3505929
2021-07-16	163.99	164.75	160.26	160.44	2284134
2021-07-19	158.72	159.61	156.55	158.98	2772010
2021-07-20	159.34	161.81	157.92	160.91	2831099
2021-07-21	161.29	164.84	160.78	164.84	2076338
2021-07-22	162.26	163.03	160.83	162.02	3251020
2021-07-23	163.23	163.84	161.67	163.55	2178752
2021-07-26	161.27	164.34	161.27	163.90	1733633
2021-07-27	163.51	163.75	159.54	162.59	4077740
2021-07-28	163.32	164.65	162.84	164.04	3632425
2021-07-29	164.78	167.16	164.54	166.54	3164703
2021-07-30	165.58	168.20	165.14	167.42	2678831
2021-08-02	168.64	171.33	167.37	167.62	2822043
2021-08-03	168.37	169.02	165.59	168.68	3271214
2021-08-04	168.74	175.25	168.60	172.58	10201140
2021-08-05	173.56	173.77	168.83	169.93	3468277
2021-08-06	168.83	171.89	168.37	171.13	3164228
2021-08-09	171.06	172.53	169.39	171.31	2580792
2021-08-10	171.31	171.64	169.00	171.00	1943813
2021-08-11	172.04	172.09	168.68	170.46	1946436
2021-08-12	169.50	169.71	166.56	168.58	2562085
2021-08-13	169.35	170.77	168.39	170.08	2040679
2021-08-16	169.63	171.56	169.47	171.07	2163205
2021-08-17	170.14	170.14	165.66	166.30	4592955
2021-08-18	164.90	168.04	161.29	165.78	5452773
2021-08-19	165.12	166.97	163.55	166.79	3451106
2021-08-20	166.87	168.18	165.07	166.64	2912992
2021-08-23	170.24	172.80	166.06	169.63	13465562
2021-08-24	169.84	170.36	164.75	165.85	8137035
2021-08-25	166.11	167.93	163.08	164.00	19156429
2021-08-26	165.00	168.48	163.69	167.36	7306498
2021-08-27	167.30	169.81	166.17	166.48	9136163
2021-08-30	166.97	168.27	166.65	166.98	4901685
2021-08-31	166.15	166.52	161.34	162.95	9136562
2021-09-01	163.77	164.20	161.04	161.11	6513639
2021-09-02	162.13	162.94	161.22	162.62	4514740
2021-09-03	162.52	163.50	161.74	162.44	2385601
2021-09-07	162.66	163.74	162.15	163.27	5132140
2021-09-08	163.71	165.67	162.40	163.67	4620111
2021-09-09	163.27	170.13	163.27	168.81	7601831
2021-09-10	169.60	172.09	169.55	169.94	4280896
2021-09-13	171.59	173.14	170.30	172.81	7431688
2021-09-14	173.54	174.10	171.54	173.47	5335497
2021-09-15	173.94	174.46	172.08	174.08	4498520
2021-09-16	172.43	174.46	172.43	173.21	4582749
2021-09-17	171.40	173.02	170.29	171.52	13056376
2021-09-20	170.10	170.76	167.03	169.48	10189658
2021-09-21	170.82	171.64	168.24	170.57	4011364
2021-09-22	172.00	174.26	171.23	173.85	3484536
2021-09-23	174.50	177.79	174.15	177.23	3391930
2021-09-24	176.55	178.84	175.84	178.53	2393400
2021-09-27	177.27	178.13	175.60	176.91	4497221
2021-09-28	172.28	174.88	171.18	171.29	5493955
2021-09-29	170.54	171.83	168.12	168.84	3498449
2021-09-30	170.36	171.26	167.36	167.48	4820634
2021-10-01	167.83	168.88	164.76	167.37	3549208
2021-10-04	166.74	167.70	163.65	164.26	5377545
2021-10-05	165.24	166.73	163.96	165.37	2899064
2021-10-06	163.78	166.27	163.14	166.05	2753976
2021-10-07	167.43	169.29	166.74	166.98	2174098
2021-10-08	168.48	168.95	166.68	168.62	3145920
2021-10-11	168.12	171.54	167.80	167.90	1964892
2021-10-12	168.51	169.57	163.82	164.02	3018047
2021-10-13	165.96	166.71	163.57	164.35	3416601
2021-10-14	166.52	168.60	166.13	168.20	5043330
2021-10-15	170.03	172.10	169.72	172.04	2887018
2021-10-18	170.38	173.66	169.72	173.33	2541462
2021-10-19	173.74	176.75	172.55	176.63	3336706
2021-10-20	176.91	177.86	175.92	176.92	3025789
2021-10-21	176.66	179.05	176.14	178.81	2743999
2021-10-22	179.24	180.77	177.68	178.42	3074268
2021-10-25	178.58	181.10	178.42	180.52	2498205
2021-10-26	181.97	182.39	179.64	179.88	2209197
2021-10-27	174.11	175.00	170.00	170.46	6263894
2021-10-28	172.26	174.35	171.53	172.46	2781100
2021-10-29	171.40	173.86	170.59	173.49	3137367
2021-11-01	173.18	175.25	172.91	174.99	2180710
2021-11-02	174.99	178.25	174.70	177.94	2405875
2021-11-03	177.42	179.27	175.87	178.80	1997741
2021-11-04	179.00	180.96	176.25	180.73	5252671
2021-11-05	183.75	186.10	182.20	184.18	3415692
2021-11-08	183.47	185.94	183.36	184.46	2582310
2021-11-09	184.32	185.89	182.82	185.00	2508484
2021-11-10	183.00	185.50	180.04	180.86	2735548
2021-11-11	183.23	183.37	180.43	183.10	1703264
2021-11-12	183.57	185.70	181.55	184.79	1847639
2021-11-15	185.72	185.72	183.74	185.06	1337191
2021-11-16	184.58	187.85	184.50	187.67	2126290
2021-11-17	188.03	188.10	185.54	187.04	2242418
2021-11-18	188.10	188.69	185.99	188.09	2091871
2021-11-19	188.09	190.00	187.72	188.80	3299833
2021-11-22	190.00	191.95	185.36	185.50	5229001
2021-11-23	186.25	188.00	180.23	182.45	4976419
2021-11-24	181.45	182.51	179.67	182.47	2914821
2021-11-26	179.00	180.41	176.78	178.00	2539089
2021-11-29	180.54	183.69	178.45	183.20	4374848
2021-11-30	182.61	184.26	178.91	180.25	4561777
2021-12-01	182.28	188.20	180.65	180.84	4831375
2021-12-02	180.00	182.53	178.00	180.63	3795551
2021-12-03	182.97	183.95	178.71	180.79	2958663
2021-12-06	182.32	182.67	176.19	181.06	3938206
2021-12-07	183.67	187.69	183.59	186.64	4850057
2021-12-08	185.76	186.52	184.33	186.26	3167984
2021-12-09	184.93	187.66	183.48	183.68	3457826
2021-12-10	186.41	186.50	181.13	183.43	2570895
2021-12-13	183.45	184.66	178.22	178.47	4457746
2021-12-14	176.95	178.24	173.59	176.28	3771060
2021-12-15	177.61	179.68	174.14	179.53	3598688
2021-12-16	180.15	180.80	172.16	172.60	4817272
2021-12-17	171.12	172.42	169.04	170.11	7672485
2021-12-20	166.84	169.12	166.35	168.32	4087481
2021-12-21	170.12	172.34	168.93	172.08	3018106
2021-12-22	171.65	172.62	170.98	172.29	2025517
2021-12-23	172.80	174.44	172.57	172.66	2026190
2021-12-27	173.01	175.53	173.01	175.47	2135070
2021-12-28	176.42	176.79	174.03	174.38	1634793
2021-12-29	174.53	176.55	174.53	175.52	1685487
2021-12-30	176.00	176.96	174.47	174.78	1638634
2021-12-31	174.75	176.66	174.58	175.77	1917165
2022-01-03	175.17	177.60	174.75	177.15	2667456
2022-01-04	177.68	179.52	174.12	175.55	3889255
2022-01-05	175.32	177.18	172.73	172.84	3655308
2022-01-06	173.10	174.96	172.04	173.39	3584642
2022-01-07	173.10	173.76	166.00	168.84	6747542
2022-01-10	168.11	170.73	165.38	170.40	6017128
2022-01-11	168.77	174.03	168.46	173.63	3789327
2022-01-12	175.39	175.39	171.97	173.75	1993426
2022-01-13	175.61	176.27	169.24	169.78	3953981
2022-01-14	168.41	172.12	168.09	172.00	2869639
2022-01-18	168.69	170.12	166.17	166.50	4164172
2022-01-19	167.10	168.79	162.97	163.06	3736603
2022-01-20	163.82	164.76	158.60	158.63	4021403
2022-01-21	158.82	162.68	156.96	159.52	5547465
2022-01-24	159.01	161.72	151.47	161.44	6665173
2022-01-25	157.39	159.59	155.42	155.77	4064160
2022-01-26	159.00	165.10	157.34	159.77	5849987
2022-01-27	162.60	163.75	154.04	154.59	4692490
2022-01-28	154.12	158.71	151.18	158.63	3839703
2022-01-31	158.32	164.23	157.21	163.97	4504896
2022-02-01	164.10	165.50	161.05	165.37	3037959
2022-02-02	165.43	169.43	164.90	168.91	2824541
2022-02-03	165.64	167.62	161.57	162.02	4452216
2022-02-04	160.15	162.38	156.77	161.03	5174417
2022-02-07	161.08	163.25	160.30	160.82	2443478
2022-02-08	160.93	163.68	160.40	163.13	3173242
2022-02-09	165.38	168.34	163.48	168.21	3207883
2022-02-10	163.82	168.33	161.03	161.67	3462561
2022-02-11	161.96	163.28	153.08	153.90	5455499
2022-02-14	154.92	157.09	151.52	153.98	4501654
2022-02-15	157.27	162.34	157.10	162.04	4911123
2022-02-16	161.89	168.89	161.57	168.34	5825415
2022-02-17	166.13	166.27	160.33	160.43	4702670
2022-02-18	161.11	162.70	158.57	160.36	3921632
2022-02-22	158.90	162.88	158.29	160.88	4269603
2022-02-23	162.07	163.50	156.17	156.49	5087047
2022-02-24	154.33	160.00	152.03	159.79	4152212
2022-02-25	159.88	162.18	157.67	162.12	2741570
2022-02-28	161.33	161.33	157.24	160.29	3606877
2022-03-01	159.53	160.75	155.55	156.95	3761795
2022-03-02	157.47	161.53	157.11	159.82	2578681
2022-03-03	161.46	161.70	156.97	159.28	2656102
2022-03-04	157.68	159.27	155.75	156.85	2778580
2022-03-07	157.02	157.34	146.21	146.28	5701277
2022-03-08	146.02	152.78	143.85	148.52	4745205
2022-03-09	153.09	155.06	151.30	153.62	3046254
2022-03-10	150.85	151.79	147.85	150.56	4035714
2022-03-11	153.20	153.78	147.29	147.60	3964265
2022-03-14	147.52	148.84	143.81	145.63	3910529
2022-03-15	147.32	151.46	146.41	150.92	3309941
2022-03-16	153.09	158.75	152.53	158.57	4376224
2022-03-17	156.87	160.05	155.76	159.98	4272372
2022-03-18	158.56	163.94	157.09	163.45	9901871
2022-03-21	161.80	164.74	161.47	164.22	3258939
2022-03-22	163.79	166.49	163.42	164.77	2568449
2022-03-23	163.38	164.31	158.79	159.14	3409911
2022-03-24	160.82	165.06	159.86	164.96	3152290
2022-03-25	165.06	165.92	162.86	165.63	2236404
2022-03-28	164.18	167.45	163.35	167.26	2745255
2022-03-29	169.05	171.56	167.73	170.18	3127723
2022-03-30	168.78	170.00	165.78	166.48	2689136
2022-03-31	166.96	167.94	165.08	165.18	3881584
2022-04-01	166.50	167.14	162.85	165.36	2940959
2022-04-04	165.17	165.95	161.72	164.50	4160753
2022-04-05	162.51	163.52	155.87	159.98	7223807
2022-04-06	157.42	164.28	157.27	160.28	6036030
2022-04-07	159.27	162.91	159.14	161.25	3161761
2022-04-08	160.46	161.01	158.40	158.74	3025053
2022-04-11	157.67	158.09	154.69	154.89	3693723
2022-04-12	157.33	159.56	154.99	155.50	2580012
2022-04-13	156.72	158.96	155.21	158.12	2335214
2022-04-14	158.37	159.86	156.29	156.50	5228659
2022-04-18	156.28	161.25	156.17	160.34	2728489
2022-04-19	160.34	162.80	158.61	162.32	2674781
2022-04-20	164.46	165.56	160.54	161.38	2582383
2022-04-21	162.50	164.68	157.97	158.71	3555165
2022-04-22	157.98	159.63	155.17	155.25	2640542
2022-04-25	154.19	159.15	153.76	158.92	4487466
2022-04-26	156.93	157.32	152.74	152.81	3661201
2022-04-27	150.00	155.73	149.68	151.72	3077286
2022-04-28	154.13	162.27	153.73	160.45	4155950
2022-04-29	158.04	159.72	154.24	154.38	4835835
2022-05-02	155.34	158.54	152.79	158.15	2865903
2022-05-03	157.88	159.71	156.51	158.87	2442017
2022-05-04	158.68	164.92	154.27	164.77	3940380
2022-05-05	162.02	163.37	156.51	158.24	3961527
2022-05-06	156.55	158.77	154.35	156.13	2710543
2022-05-09	154.20	156.03	151.78	152.25	4123127
2022-05-10	155.94	158.52	152.65	155.22	3157804
2022-05-11	153.43	157.31	151.75	151.99	3861709
2022-05-12	151.04	153.68	149.97	152.89	3117744
2022-05-13	155.04	159.70	153.88	158.74	4783360
2022-05-16	157.23	159.18	155.58	157.44	2328409
2022-05-17	160.99	164.38	160.62	163.84	4952192
2022-05-18	166.33	166.33	159.24	159.92	5684642
2022-05-19	160.85	164.17	159.08	160.94	3812610
2022-05-20	163.60	165.16	156.72	162.44	3977616
2022-05-23	161.62	163.50	159.88	161.55	2291112
2022-05-24	159.88	163.25	158.81	161.85	3172157
2022-05-25	160.47	163.24	159.34	162.32	2500281
2022-05-26	162.36	165.89	161.41	164.00	3820055
2022-05-27	165.49	168.16	164.17	167.55	4942359
2022-05-31	166.90	169.59	163.59	168.40	5102506
2022-06-01	169.18	169.31	163.32	164.77	3283648
2022-06-02	164.51	169.41	163.68	169.24	2637725
2022-06-03	166.59	166.98	164.81	165.24	2539151
2022-06-06	167.35	168.83	164.56	165.27	2273830
2022-06-07	163.74	167.34	162.84	166.95	2108004
2022-06-08	165.86	167.96	163.93	165.01	2928881
2022-06-09	163.99	167.03	161.51	161.61	3144770
2022-06-10	158.35	160.18	156.81	156.92	3369913
2022-06-13	153.23	154.43	147.33	147.77	5861619
2022-06-14	149.21	150.14	146.05	147.17	2765034
2022-06-15	149.17	152.47	146.73	150.08	3263391
2022-06-16	146.36	146.36	141.69	143.46	4722838
2022-06-17	144.02	145.50	141.79	144.63	6724039
2022-06-21	147.33	150.29	147.29	148.35	3085757
2022-06-22	146.95	148.98	145.86	147.65	3720364
2022-06-23	149.02	149.21	143.94	145.54	2946065
2022-06-24	147.59	150.05	147.20	149.69	5108928
2022-06-27	151.10	152.33	149.54	150.59	2048285
2022-06-28	151.41	153.16	148.37	148.49	2786498
2022-06-29	146.91	147.51	144.75	147.27	2586592
2022-06-30	145.45	149.22	143.30	146.09	4158019
2022-07-01	143.94	145.10	140.52	142.91	3175038
2022-07-05	139.90	143.17	138.50	143.07	3792500
2022-07-06	143.64	145.91	142.03	144.70	2708562
2022-07-07	147.71	149.68	147.24	148.57	2742698
2022-07-08	147.40	150.54	145.72	149.94	1997945
2022-07-11	148.18	149.26	146.26	147.56	2688810
2022-07-12	148.46	150.18	147.40	148.05	2305781
2022-07-13	145.49	149.97	145.19	149.19	2306933
2022-07-14	148.75	154.16	147.22	153.31	3794146
2022-07-15	153.84	158.28	153.33	157.97	3736611
2022-07-18	158.84	159.39	154.37	155.25	2930140
2022-07-19	156.93	162.00	156.83	161.45	3581996
2022-07-20	159.65	163.72	158.76	163.12	3126010
2022-07-21	164.38	165.24	162.28	165.19	2990799
2022-07-22	165.66	165.66	162.31	163.27	2945016
2022-07-25	162.95	163.15	160.27	163.04	3085832
2022-07-26	163.55	164.27	161.26	161.78	3151315
2022-07-27	163.26	169.63	163.26	168.33	4672494
2022-07-28	168.71	170.95	167.30	169.67	3880217
2022-07-29	168.40	172.72	167.71	171.96	4744443
2022-08-01	170.71	172.37	169.44	171.46	2277237
2022-08-02	170.28	172.53	169.61	170.77	2179638
2022-08-03	171.00	176.98	171.00	176.36	2766485
2022-08-04	176.37	177.95	175.14	176.96	2395134
2022-08-05	174.75	177.52	174.10	177.25	2495266
2022-08-08	176.22	177.75	173.78	175.86	2308710
2022-08-09	173.41	173.89	169.04	170.37	3717659
2022-08-10	173.72	175.30	171.22	175.08	3213637
2022-08-11	176.16	178.28	174.23	174.55	2710043
2022-08-12	175.23	179.76	175.23	179.26	3198431
2022-08-15	178.41	180.01	177.43	179.89	2798528
2022-08-16	179.32	179.73	176.81	179.04	3138229
2022-08-17	174.00	174.02	167.10	170.13	6158621
2022-08-18	167.73	172.48	165.94	170.13	4513485
2022-08-19	168.43	168.90	167.02	168.00	3396564
2022-08-22	165.16	166.28	162.93	163.84	3731143
2022-08-23	163.48	166.29	163.48	164.41	2128370
2022-08-24	163.81	164.85	162.24	163.65	3253083
2022-08-25	164.29	167.25	164.18	167.07	2981788
2022-08-26	166.84	167.48	158.51	158.67	4238469
2022-08-29	156.82	157.85	154.17	155.19	3353256
2022-08-30	156.13	156.26	151.52	152.73	3670214
2022-08-31	153.46	153.46	150.34	151.53	3535296
2022-09-01	148.99	151.04	146.54	150.69	3783873
2022-09-02	151.66	153.25	147.85	148.63	2787475
2022-09-06	148.61	150.07	146.53	148.23	2480273
2022-09-07	149.58	151.81	148.22	150.70	2496665
2022-09-08	149.58	152.84	148.85	152.13	2457650
2022-09-09	152.49	155.20	152.49	154.18	2620343
2022-09-12	155.44	155.85	153.69	155.65	3866860
2022-09-13	151.00	152.20	147.80	148.25	4202179
2022-09-14	149.52	151.29	147.99	150.25	2272948
2022-09-15	149.70	150.76	146.99	147.87	3142529
2022-09-16	146.73	149.48	145.17	149.31	4592425
2022-09-19	148.07	150.39	147.87	149.61	2398187
2022-09-20	148.70	150.51	148.26	149.78	2574358
2022-09-21	149.96	154.00	148.34	148.44	3315562
2022-09-22	147.99	148.33	144.20	145.34	3355695
2022-09-23	143.81	144.38	140.09	141.92	4839329
2022-09-26	142.67	143.74	140.62	140.82	4502484
2022-09-27	142.69	143.93	139.87	141.81	2964284
2022-09-28	140.85	145.35	139.92	144.58	3307078
2022-09-29	142.90	142.90	139.92	141.99	3453546
2022-09-30	140.86	142.63	139.24	139.34	3525972
2022-10-03	141.28	146.61	139.85	145.13	4708438
2022-10-04	148.25	151.75	148.01	150.85	4181915
2022-10-05	149.10	152.96	148.84	151.89	3052031
2022-10-06	151.33	153.62	150.72	150.97	2286462
2022-10-07	147.67	148.63	144.13	144.92	4351218
2022-10-10	145.14	145.48	138.91	140.90	3828747
2022-10-11	139.66	141.07	136.96	138.80	4735490
2022-10-12	139.03	140.34	138.40	138.59	2541083
2022-10-13	134.70	143.94	133.48	142.75	5040507
2022-10-14	144.62	144.95	136.50	136.73	4970471
2022-10-17	140.05	141.28	137.75	139.12	5039785
2022-10-18	144.64	145.21	139.34	141.10	3280499
2022-10-19	140.76	142.97	139.26	141.33	2465411
2022-10-20	142.44	146.75	141.25	142.08	3341084
2022-10-21	141.93	147.42	140.95	146.59	3612389
2022-10-24	144.98	146.88	142.38	144.53	3334525
2022-10-25	145.06	147.51	144.41	146.37	3644779
2022-10-26	142.77	145.65	140.54	141.38	6726543
2022-10-27	142.49	143.35	140.04	140.68	4666560
2022-10-28	141.50	145.99	141.15	144.88	3482009
2022-10-31	143.81	143.88	140.61	142.62	3078341
2022-11-01	145.11	145.91	143.32	144.70	2322752
2022-11-02	145.44	147.81	141.02	141.24	3327692
2022-11-03	139.40	141.01	137.79	138.02	3706415
2022-11-04	142.32	145.40	141.11	144.29	5004337
2022-11-07	145.81	149.19	143.88	148.93	3981597
2022-11-08	151.14	155.60	150.03	151.04	4968267
2022-11-09	149.14	150.84	147.59	148.23	3696254
2022-11-10	155.91	160.76	154.50	160.37	5617349
2022-11-11	159.40	164.89	159.31	164.06	3211491
2022-11-14	163.12	166.81	160.85	161.26	4269694
2022-11-15	167.46	167.86	162.56	165.17	4158124
2022-11-16	161.89	162.11	160.23	161.27	3858973
2022-11-17	158.45	161.69	158.09	161.47	2836105
2022-11-18	163.56	163.88	160.97	161.85	4016639
2022-11-21	161.16	162.01	159.15	159.24	6276281
2022-11-22	165.18	168.85	162.71	168.43	5740000
2022-11-23	169.35	173.30	167.70	169.20	3851895
2022-11-25	169.04	169.50	166.98	167.09	1698649
2022-11-28	164.89	167.30	162.54	164.01	3910864
2022-11-29	164.76	165.01	162.41	163.89	2685792
2022-11-30	164.56	172.19	162.70	171.91	5396300
2022-12-01	173.21	173.21	169.76	171.48	3222188
2022-12-02	167.20	168.79	165.24	168.63	3055210
2022-12-05	167.86	168.90	166.78	167.84	2615764
2022-12-06	167.75	168.45	165.30	166.51	3572231
2022-12-07	166.29	168.48	165.01	166.01	1881647
2022-12-08	167.07	169.80	165.92	169.65	2836326
2022-12-09	168.47	170.36	167.90	168.68	2514922
2022-12-12	169.17	172.34	167.74	172.26	2966840
2022-12-13	178.01	179.95	173.68	175.49	4778090
2022-12-14	175.87	176.85	170.11	171.68	3202492
2022-12-15	169.22	169.77	165.49	166.09	3984957
2022-12-16	165.28	167.25	164.07	166.82	7411868
2022-12-19	167.44	167.49	163.75	165.14	2621804
2022-12-20	163.72	165.81	163.56	164.33	2102308
2022-12-21	165.38	167.84	165.22	167.41	2181351
2022-12-22	164.83	164.83	161.06	163.75	2972024
2022-12-23	162.70	164.12	161.25	163.84	1498283
2022-12-27	163.57	163.70	161.15	162.20	1932072
2022-12-28	161.50	163.57	160.06	160.28	1500055
2022-12-29	162.58	164.78	161.50	163.98	2148909
2022-12-30	162.36	164.16	160.76	164.03	1619445
2023-01-03	165.57	166.20	161.44	162.45	4475744
2023-01-04	165.38	167.59	163.76	165.91	3477922
2023-01-05	164.47	165.63	159.58	159.69	4750292
2023-01-06	161.76	166.75	159.93	165.52	3483405
2023-01-09	167.39	169.91	165.68	167.10	3734105
2023-01-10	166.50	169.75	166.50	169.22	2351912
2023-01-11	167.72	170.13	167.31	169.79	3068956
2023-01-12	170.02	170.64	167.16	168.67	2478167
2023-01-13	167.50	169.43	166.42	168.98	1891182
2023-01-17	167.91	169.17	166.05	166.91	3320258
2023-01-18	168.53	169.38	165.90	166.00	2627740
2023-01-19	165.56	165.64	162.10	163.13	3082471
2023-01-20	163.82	165.24	161.05	165.17	3841850
2023-01-23	166.54	170.25	165.62	169.66	3521865
2023-01-24	167.91	170.03	167.36	168.86	2407052
2023-01-25	166.62	168.73	164.21	168.45	2739823
2023-01-26	169.94	170.95	166.86	170.74	3539873
2023-01-27	169.07	172.03	168.40	170.83	2453351
2023-01-30	169.10	171.15	168.34	168.93	3135567
2023-01-31	168.93	171.52	168.90	171.47	2549376
2023-02-01	171.33	178.51	171.23	176.59	4200290
2023-02-02	177.86	180.05	176.19	179.30	4206190
2023-02-03	176.93	181.34	176.22	178.82	4005655
2023-02-06	176.99	179.32	176.37	177.55	2916609
2023-02-07	178.39	181.86	177.01	181.02	3531556
2023-02-08	178.65	179.87	177.40	177.76	3520553
2023-02-09	180.75	182.23	177.32	178.52	2983446
2023-02-10	177.14	179.02	176.07	178.46	4003276
2023-02-13	179.38	181.63	178.95	180.45	3975486
2023-02-14	179.07	183.13	178.53	182.54	3784226
2023-02-15	194.34	196.41	191.10	196.18	7456301
2023-02-16	194.56	196.30	192.96	193.83	4481698
2023-02-17	193.09	194.40	191.36	192.71	3774940
2023-02-21	190.63	191.18	185.48	185.97	5117898
2023-02-22	186.68	186.68	182.84	183.76	3512568
2023-02-23	186.98	187.47	183.14	185.65	4501918
2023-02-24	183.28	183.87	181.61	182.94	3178011
2023-02-27	185.58	185.90	182.94	183.17	2769497
2023-02-28	183.00	185.53	182.54	183.47	2644560
2023-03-01	183.86	185.53	182.70	183.11	2600268
2023-03-02	181.13	185.31	179.22	184.59	2906429
2023-03-03	185.31	186.80	182.94	186.25	3112385
2023-03-06	187.32	188.56	185.09	185.52	2664333
2023-03-07	186.03	186.94	183.51	184.94	2415116
2023-03-08	186.37	187.45	185.20	186.57	3182100
2023-03-09	187.12	188.79	183.38	183.56	3627273
2023-03-10	184.73	185.58	181.33	181.76	3166910
2023-03-13	179.81	184.30	179.08	182.55	3310234
2023-03-14	184.96	188.03	183.99	186.58	4147371
2023-03-15	184.23	185.51	180.34	182.93	3972728
2023-03-16	181.32	187.31	180.20	186.63	3753764
2023-03-17	187.39	188.80	184.47	185.85	6216495
2023-03-20	186.10	187.52	185.12	187.06	3033511
2023-03-21	188.88	189.92	186.00	188.40	3232914
2023-03-22	188.86	191.50	186.35	186.61	3480989
2023-03-23	188.97	192.54	187.06	189.45	2658351
2023-03-24	189.10	189.42	185.66	187.69	3401812
2023-03-27	188.25	188.36	184.48	184.77	3617000
2023-03-28	183.72	184.00	180.88	183.60	3319876
2023-03-29	186.04	190.30	186.04	189.17	3577774
2023-03-30	191.25	195.13	190.89	194.21	4367130
2023-03-31	193.52	197.56	193.25	197.22	3873013
2023-04-03	196.47	197.75	194.26	196.28	3120753
2023-04-04	197.56	198.25	193.79	195.12	3633602
2023-04-05	194.36	194.51	189.05	190.37	3368265
2023-04-06	188.74	189.80	186.82	187.17	3010170
2023-04-10	185.63	191.21	185.01	190.95	2573572
2023-04-11	192.22	192.32	189.07	189.41	2336387
2023-04-12	190.80	190.80	187.02	187.29	2085418
2023-04-13	187.30	190.10	186.16	189.10	2020153
2023-04-14	188.13	191.08	187.04	188.51	1988171
2023-04-17	187.66	189.95	187.40	189.57	2095077
2023-04-18	190.92	191.96	188.44	189.58	1745549
2023-04-19	187.89	189.03	187.56	188.55	1556048
2023-04-20	185.57	189.22	183.10	186.98	2807939
2023-04-21	186.25	187.20	184.64	186.34	1975284
2023-04-24	186.34	187.39	185.71	186.96	1782021
2023-04-25	186.13	186.14	181.07	181.14	3474806
2023-04-26	181.23	182.48	179.65	180.66	3603115
2023-04-27	178.53	178.94	171.24	177.62	4621687
2023-04-28	177.64	180.16	176.27	179.88	3167814
2023-05-01	180.75	182.93	180.66	182.54	2573031
2023-05-02	184.44	186.59	182.12	183.66	2710801
2023-05-03	183.42	185.18	182.03	182.39	1788627
2023-05-04	182.00	182.97	180.48	181.33	2308181
2023-05-05	180.64	184.45	179.57	183.39	3672165
2023-05-08	183.79	184.57	181.73	184.52	1936886
2023-05-09	182.53	182.72	178.03	179.62	3353256
2023-05-10	181.68	182.29	179.56	181.43	3364890
2023-05-11	180.40	181.09	178.74	180.59	2252619
2023-05-12	181.44	182.55	178.87	180.57	1376889
2023-05-15	180.68	184.72	180.28	184.37	2435842
2023-05-16	183.63	185.26	182.59	182.79	2179522
2023-05-17	184.00	188.60	183.15	187.96	3002245
2023-05-18	188.95	193.04	188.37	192.26	2958954
2023-05-19	192.26	192.65	189.76	190.53	3598411
2023-05-22	189.91	193.14	189.46	191.31	2494427
2023-05-23	189.79	190.36	187.40	187.92	3864704
2023-05-24	171.50	176.63	169.74	173.20	10367075
2023-05-25	166.51	173.94	161.93	172.39	9915942
2023-05-26	172.48	177.74	171.49	176.53	6794834
2023-05-30	178.12	178.84	174.81	177.43	5233093
2023-05-31	175.40	180.00	175.24	177.69	7035512
2023-06-01	179.22	182.20	176.70	180.41	4361699
2023-06-02	181.31	182.00	178.92	179.80	3697378
2023-06-05	179.17	179.34	173.66	174.98	3311586
2023-06-06	173.61	178.72	173.41	177.97	3487425
2023-06-07	178.27	183.36	178.27	180.37	4061083
2023-06-08	181.44	182.54	180.05	181.68	2995541
2023-06-09	183.27	185.89	181.08	182.46	3164496
2023-06-12	185.00	187.96	184.71	187.66	3845829
2023-06-13	190.34	192.54	189.42	192.37	3827942
2023-06-14	192.62	193.97	189.86	191.89	4061354
2023-06-15	190.78	191.89	189.45	189.66	3414401
2023-06-16	190.49	191.78	187.75	188.36	6889182
2023-06-20	187.00	189.00	185.40	187.98	2663550
2023-06-21	186.02	188.26	185.34	185.44	2941329
2023-06-22	183.88	186.37	183.23	186.11	2973175
2023-06-23	184.10	187.09	183.52	185.94	5021497
2023-06-26	187.85	191.63	186.24	186.34	3365884
2023-06-27	186.80	192.61	185.01	192.38	3631856
2023-06-28	190.02	191.16	188.57	189.90	3836418
2023-06-29	189.80	190.66	187.60	189.48	2623204
2023-06-30	190.98	195.36	190.80	194.81	3376025
2023-07-03	193.98	196.55	192.27	194.33	1367583
2023-07-05	192.43	193.35	189.87	190.00	2693832
2023-07-06	186.90	187.96	184.57	186.19	4204057
2023-07-07	186.39	188.66	185.18	185.31	3038079
2023-07-10	185.91	191.09	185.77	191.05	3367245
2023-07-11	191.66	192.07	187.60	190.95	2039664
2023-07-12	193.41	196.05	192.58	195.40	3117722
2023-07-13	196.68	199.44	195.91	198.27	3364559
2023-07-14	197.38	197.39	191.49	191.97	2922341
2023-07-17	190.58	197.54	190.58	196.36	3249112
2023-07-18	194.92	196.81	193.82	196.50	3022883
2023-07-19	197.17	197.40	195.31	195.79	2040830
2023-07-20	191.88	193.95	188.76	189.65	3991032
2023-07-21	191.65	193.65	190.72	191.96	8748388
2023-07-24	191.44	193.61	190.65	192.37	2663777
2023-07-25	193.00	196.95	193.00	195.66	2958713
2023-07-26	191.93	192.82	189.90	191.52	2793214
2023-07-27	195.50	198.10	193.69	195.45	3474590
2023-07-28	198.29	199.02	196.19	198.42	2884188
2023-07-31	198.74	200.10	198.43	199.53	2091850
2023-08-01	197.64	200.07	196.82	199.48	1900331
2023-08-02	198.09	198.16	191.87	192.46	3740808
2023-08-03	190.68	193.24	188.94	191.49	3040641
2023-08-04	189.00	190.26	184.74	188.35	3632946
2023-08-07	190.70	191.37	188.87	190.10	2035182
2023-08-08	187.00	187.36	183.75	186.61	2939536
2023-08-09	186.41	187.50	184.39	184.81	2341930
2023-08-10	187.05	188.95	184.14	184.71	2268088
2023-08-11	183.00	184.45	182.02	183.21	2859361
2023-08-14	183.38	185.62	182.55	185.39	2057015
2023-08-15	182.96	184.10	181.04	181.32	1959567
2023-08-16	180.39	180.64	175.77	177.17	4869115
2023-08-17	177.74	178.27	174.63	175.49	2804245
2023-08-18	173.90	176.50	173.42	175.75	2834631
2023-08-21	176.12	177.66	174.22	177.22	3345978
2023-08-22	178.99	179.38	175.36	176.66	4241724
2023-08-23	168.61	178.79	168.54	177.48	7413455
2023-08-24	176.77	178.25	172.95	173.69	6811262
2023-08-25	173.38	179.00	173.38	178.16	4538867
2023-08-28	180.09	181.12	179.24	180.33	2851802
2023-08-29	178.72	183.44	178.11	182.56	3574793
2023-08-30	181.68	182.90	180.40	181.57	3081125
2023-08-31	181.57	183.96	180.82	181.78	3362818
2023-09-01	182.60	182.64	180.66	182.43	1879004
2023-09-05	181.42	183.43	180.21	181.54	2488043
2023-09-06	181.54	182.47	178.75	182.18	3382501
2023-09-07	179.94	181.41	177.65	178.46	5562174
2023-09-08	178.40	178.87	176.71	177.47	3182214
2023-09-11	177.65	177.65	177.65	177.65	576
2023-09-12	176.50	179.01	175.02	175.05	2862891
2023-09-13	175.91	177.62	175.30	176.17	2269441
2023-09-14	178.25	180.11	175.22	179.67	4135409
2023-09-15	179.41	179.58	177.21	178.14	6062468
2023-09-18	178.10	180.36	177.40	179.72	2733677
2023-09-19	178.20	179.02	176.16	178.75	2852833
2023-09-20	179.02	179.08	175.93	176.08	2606571
2023-09-21	175.40	176.66	173.40	173.84	3781332
2023-09-22	174.99	176.88	174.26	175.48	2839684
2023-09-25	174.50	175.58	173.06	175.43	2300429
2023-09-26	173.36	173.82	171.42	172.34	3492540
2023-09-27	172.99	174.00	170.65	172.81	2558263
2023-09-28	172.81	177.62	172.26	176.41	2781796
2023-09-29	177.96	178.61	174.13	175.09	2703852
2023-10-02	175.00	176.90	173.69	175.43	1727172
2023-10-03	173.78	176.40	170.49	171.51	3226098
2023-10-04	172.59	174.33	171.72	173.79	3600963
2023-10-05	174.22	174.63	169.89	172.10	2874595
2023-10-06	170.71	175.29	170.13	173.97	3259876
2023-10-09	172.85	173.90	171.43	173.32	2571944
2023-10-10	173.65	177.57	173.47	175.97	2924545
2023-10-11	176.37	177.10	173.24	174.92	2466860
2023-10-12	175.89	176.18	172.22	173.60	3568967
2023-10-13	173.98	174.26	170.03	171.07	2699879
2023-10-16	171.73	173.75	171.50	172.75	3258985
2023-10-17	169.49	174.07	168.73	172.61	2283646
2023-10-18	170.70	172.96	169.72	171.27	3827229
2023-10-19	172.93	173.03	168.23	168.72	3692841
2023-10-20	169.02	169.74	166.01	166.52	3399633
2023-10-23	165.55	167.31	163.65	163.87	2757538
2023-10-24	164.62	165.32	162.85	164.93	3206341
2023-10-25	162.01	162.49	159.00	159.79	5142266
2023-10-26	160.87	163.93	160.68	160.86	3528299
2023-10-27	161.48	162.49	159.80	160.57	2168924
2023-10-30	157.62	158.02	154.99	155.88	4421382
2023-10-31	156.50	157.64	155.16	157.33	3151764
2023-11-01	157.46	159.48	155.47	159.24	4324798
2023-11-02	161.98	165.27	161.64	164.34	4105940
2023-11-03	165.94	169.46	165.94	167.92	3536680
2023-11-06	167.44	168.92	165.59	167.57	2132958
2023-11-07	167.57	169.12	166.94	168.11	2537434
2023-11-08	168.50	170.50	167.50	168.91	3452021
2023-11-09	169.48	170.62	166.78	167.13	4211531
2023-11-10	169.28	172.99	167.84	172.32	3671019
2023-11-13	170.75	171.62	170.10	170.66	3243689
2023-11-14	175.20	178.30	175.00	177.58	3448660
2023-11-15	179.02	182.81	179.02	180.78	3293229
2023-11-16	181.33	181.66	178.66	179.84	3286917
2023-11-17	182.92	183.57	181.12	183.05	3279033
2023-11-20	182.09	184.70	182.09	183.82	3811769
2023-11-21	183.06	184.53	179.44	181.25	4966113
2023-11-22	182.16	184.21	181.44	182.67	2926365
2023-11-24	182.80	183.39	182.21	183.05	1127071
2023-11-27	182.66	184.38	181.43	183.77	3520213
2023-11-28	183.26	184.55	182.34	183.20	2797886
2023-11-29	185.29	186.93	182.53	182.71	2986577
2023-11-30	183.18	183.50	180.76	183.38	4356178
2023-12-01	182.77	183.88	181.16	183.07	2332946
2023-12-04	181.66	183.45	180.18	183.26	3316148
2023-12-05	182.22	182.51	179.63	180.63	2619996
2023-12-06	183.00	183.00	180.17	180.57	2763443
2023-12-07	182.34	185.72	180.37	184.38	3717624
2023-12-08	184.25	186.30	183.81	184.88	2404187
2023-12-11	185.65	191.11	185.56	190.13	3499464
2023-12-12	190.22	191.05	189.12	190.97	2841269
2023-12-13	191.41	193.09	189.66	192.27	3701842
2023-12-14	193.19	200.26	193.19	200.17	5610167
2023-12-15	201.94	202.77	200.02	200.88	7057483
2023-12-18	200.88	201.19	196.16	196.59	3421059
2023-12-19	197.70	198.10	196.69	197.83	1982047
2023-12-20	196.26	197.44	192.06	192.19	3629555
2023-12-21	195.12	197.70	194.77	196.28	2636834
2023-12-22	197.62	199.46	195.73	197.10	1754596
2023-12-26	197.90	199.83	197.54	198.87	1607098
2023-12-27	198.87	199.44	198.08	199.35	1646252
2023-12-28	200.86	201.47	199.71	200.24	2215518
2023-12-29	199.87	200.70	198.09	198.56	1542376
2024-01-02	197.07	197.07	191.51	193.58	3279249
2024-01-03	190.77	191.10	188.66	188.96	3297410
2024-01-04	181.90	186.89	181.81	186.07	3923546
2024-01-05	186.01	187.80	184.98	186.55	2492221
2024-01-08	187.18	189.46	187.01	188.98	2587199
2024-01-09	186.50	190.32	185.89	189.76	3151706
2024-01-10	189.62	189.62	186.35	188.37	3080387
2024-01-11	188.38	189.76	185.73	188.96	2918888
2024-01-12	189.69	190.31	187.42	188.36	1597134
2024-01-16	187.85	189.37	185.45	187.79	2373528
2024-01-17	184.68	185.70	182.88	185.43	2926027
2024-01-18	190.36	190.72	187.71	189.97	3585619
2024-01-19	191.36	195.58	191.04	194.77	4408441
2024-01-22	196.00	197.85	195.47	197.31	2861798
2024-01-23	197.14	201.57	196.89	201.37	3801095
2024-01-24	200.86	202.44	197.86	198.30	4255541
2024-01-25	202.00	202.05	196.96	197.30	2957271
2024-01-26	195.32	196.47	193.47	193.93	2379139
2024-01-29	193.94	197.32	192.92	197.20	2766529
2024-01-30	195.83	196.56	193.35	194.74	2479828
2024-01-31	193.51	196.09	191.62	192.36	4125682
2024-02-01	192.11	192.63	188.74	192.01	2628009
2024-02-02	190.33	192.88	189.74	192.10	2948446
2024-02-05	192.79	193.99	190.42	192.56	3193872
2024-02-06	193.21	193.21	189.02	189.71	3991755
2024-02-07	191.83	192.82	188.88	191.97	3500533
2024-02-08	192.97	195.17	191.91	194.06	2594515
2024-02-09	195.53	195.53	193.45	195.02	3183967
2024-02-12	194.68	195.68	192.61	194.05	6264933
2024-02-13	188.16	188.95	183.01	184.69	6800197
2024-02-14	185.91	187.08	184.75	186.32	3780847
2024-02-15	187.78	189.33	186.69	187.54	2811237
2024-02-16	187.59	190.52	186.06	188.24	4353324
2024-02-20	187.25	189.51	186.02	189.40	4600510
2024-02-21	190.26	194.29	190.17	193.72	5557212
2024-02-22	197.14	197.34	189.04	191.91	5780443
2024-02-23	193.06	193.06	189.87	190.11	3720452
2024-02-26	191.28	191.49	188.88	189.01	2827059
2024-02-27	189.80	190.37	187.99	189.07	1886102
2024-02-28	187.20	188.65	186.22	187.76	1774834
2024-02-29	190.13	192.29	188.76	191.82	3119254
2024-03-01	192.55	197.22	191.62	196.16	2934748
2024-03-04	195.83	196.23	193.70	194.66	3150660
2024-03-05	193.29	195.05	188.89	189.80	3328464
2024-03-06	191.37	194.00	190.39	191.70	3905461
2024-03-07	193.68	199.39	193.68	198.24	4275258
2024-03-08	199.00	199.67	195.58	195.94	3752627
2024-03-11	194.60	198.49	194.60	198.21	3111005
2024-03-12	199.30	199.60	196.53	199.20	3864629
2024-03-13	198.45	199.83	197.42	198.60	3647563
2024-03-14	199.06	199.90	193.54	194.43	4361924
2024-03-15	188.75	195.92	188.75	195.20	10198232
2024-03-18	197.21	198.29	191.12	191.22	2846715
2024-03-19	190.33	191.08	188.10	190.54	2226816
2024-03-20	190.46	194.75	189.95	194.32	2594336
2024-03-21	196.63	198.67	194.30	195.15	3109230
2024-03-22	195.29	195.62	192.55	193.51	2104330
2024-03-25	190.81	192.11	190.43	190.63	1768709
2024-03-26	190.63	191.93	188.76	188.96	2711470
2024-03-27	190.68	193.40	189.38	193.33	2410432
2024-03-28	194.04	198.57	193.93	197.79	3119793
2024-04-01	197.40	199.69	196.18	196.62	2032348
2024-04-02	195.22	195.58	192.74	194.88	2495810
2024-04-03	193.00	196.67	192.65	195.36	1928544
2024-04-04	198.35	198.70	191.33	191.95	2931187
2024-04-05	192.63	195.66	191.17	194.76	2087400
2024-04-08	194.63	196.98	194.03	196.69	2456687
2024-04-09	198.51	204.20	197.92	204.12	4598187
2024-04-10	200.38	200.75	195.40	196.33	4517809
2024-04-11	197.96	199.09	194.24	198.64	3427271
2024-04-12	195.03	196.66	192.08	192.27	3337216
2024-04-15	194.95	195.88	189.23	190.29	2561468
2024-04-16	192.75	194.04	190.47	191.23	2268041
2024-04-17	192.42	192.83	189.20	189.43	2763309
2024-04-18	188.32	190.20	186.60	187.58	2748869
2024-04-19	187.09	187.93	182.57	183.36	4081783
2024-04-22	184.44	188.31	183.19	186.31	3557814
2024-04-23	187.00	190.86	186.43	189.93	4177822
2024-04-24	200.03	201.68	195.03	196.50	6527523
2024-04-25	197.86	199.10	195.10	197.94	3301535
2024-04-26	197.06	202.60	196.97	201.97	3136261
2024-04-29	200.81	203.98	200.64	203.90	2289166
2024-04-30	203.63	204.20	200.50	200.61	2668476
2024-05-01	197.06	199.52	193.85	193.89	3554680
2024-05-02	196.10	197.32	191.59	196.49	2728145
2024-05-03	199.04	201.83	199.04	199.63	2372862
2024-05-06	200.17	203.43	200.00	203.32	2168862
2024-05-07	204.50	205.77	203.53	203.57	3276926
2024-05-08	202.39	205.00	201.81	204.86	2464298
2024-05-09	204.48	205.46	203.70	204.79	2941808
2024-05-10	205.95	207.76	205.24	207.19	2617014
2024-05-13	208.83	209.75	208.05	208.38	2314836
2024-05-14	209.00	212.42	206.71	211.94	2683484
2024-05-15	214.43	215.90	212.71	215.75	3802895
2024-05-16	216.00	216.00	213.66	214.12	2820225
2024-05-17	214.51	215.63	212.97	214.08	2373820
2024-05-20	214.96	218.70	213.94	217.48	2647913
2024-05-21	215.20	217.08	214.55	216.64	3428805
2024-05-22	227.79	240.37	224.75	240.16	9445843
2024-05-23	240.88	241.88	232.00	234.56	5578442
2024-05-24	236.33	238.32	232.20	232.51	4544312
2024-05-28	230.44	234.29	230.44	233.44	2673787
2024-05-29	229.74	231.63	227.83	228.15	3002067
2024-05-30	228.68	230.69	228.01	230.00	2885148
2024-05-31	230.10	234.73	227.65	234.49	6460149
2024-06-03	235.09	236.29	228.51	232.21	3087769
2024-06-04	231.86	232.18	228.95	230.63	2616049
2024-06-05	232.00	235.97	231.22	235.68	4016735
2024-06-06	234.52	238.38	233.29	237.41	2756978
2024-06-07	236.05	237.61	233.27	234.77	2208155
2024-06-10	232.29	235.98	231.19	235.37	2765658
2024-06-11	233.65	236.51	233.13	236.30	3098615
2024-06-12	239.03	240.58	236.44	238.44	2514965
2024-06-13	232.55	236.25	232.49	234.03	2673838
2024-06-14	230.10	232.57	229.45	231.19	2252494
2024-06-17	230.54	232.50	227.94	232.39	2414979
2024-06-18	231.74	236.43	231.28	235.38	2457388
2024-06-20	232.43	232.67	228.81	229.51	4562318
2024-06-21	231.54	231.88	229.07	231.05	7366423
2024-06-24	231.05	231.94	228.10	228.46	2413626
2024-06-25	231.08	231.08	225.84	230.34	2015750
2024-06-26	229.32	229.99	226.57	227.84	2510576
2024-06-27	227.00	228.44	225.98	226.68	2159085
2024-06-28	228.15	232.07	226.86	228.26	3634130
2024-07-01	226.70	226.95	223.92	225.18	2307800
2024-07-02	224.56	228.37	224.56	228.24	2417892
2024-07-03	228.67	230.99	227.04	230.02	1425672
2024-07-05	231.42	231.51	228.37	230.89	2251928
2024-07-08	232.18	233.75	231.67	233.34	1729502
2024-07-09	233.76	234.26	230.91	232.01	1315573
2024-07-10	234.46	239.09	233.10	238.33	4037562
2024-07-11	238.76	239.20	233.67	233.74	3104524
2024-07-12	238.35	242.16	236.15	238.56	3105747
2024-07-15	237.14	239.77	236.10	237.72	2057260
2024-07-16	239.01	243.83	237.65	243.33	1964664
2024-07-17	240.48	244.14	235.41	235.61	4448188
2024-07-18	236.48	241.10	236.29	238.99	3688460
2024-07-19	240.30	240.30	230.74	231.22	2894851
2024-07-22	237.12	240.26	233.32	240.04	2827273
2024-07-23	234.10	236.92	229.03	230.32	3876208
2024-07-24	230.63	230.96	223.74	224.62	4589596
2024-07-25	221.51	227.61	217.25	220.92	5114615
2024-07-26	225.30	227.25	222.97	226.43	4296172
2024-07-29	228.74	230.27	225.33	227.40	2672195
2024-07-30	228.85	230.18	222.90	224.58	3955556
2024-07-31	229.76	232.16	226.94	231.38	4308081
2024-08-01	228.08	231.20	216.77	218.92	5404581
2024-08-02	212.48	213.07	206.71	207.96	6796683
2024-08-05	206.03	209.09	198.73	200.56	4879768
2024-08-06	201.36	208.70	201.18	204.88	4671145
2024-08-07	210.47	211.42	200.86	201.31	4178209
2024-08-08	206.19	214.14	204.27	213.64	4510126
2024-08-09	209.95	213.73	209.16	211.31	2482181
2024-08-12	212.15	213.40	210.00	212.08	1712145
2024-08-13	213.25	218.60	213.20	218.01	4011066
2024-08-14	216.92	218.11	212.80	215.32	2409608
2024-08-15	220.45	224.24	219.42	223.67	5197357
2024-08-16	223.05	223.80	221.42	223.19	2573637
2024-08-19	222.43	226.08	221.49	225.95	2803180
2024-08-20	223.96	226.02	221.39	223.49	3994245
2024-08-21	229.52	236.86	224.81	227.50	5595070
2024-08-22	225.68	228.26	221.26	221.91	3708163
2024-08-23	225.85	229.21	224.76	228.39	3208020
2024-08-26	227.84	228.19	223.79	225.61	2532438
2024-08-27	225.11	232.35	224.31	231.84	3707719
2024-08-28	231.08	233.25	225.14	227.17	3211773
2024-08-29	229.49	235.11	229.48	230.89	2711497
2024-08-30	234.94	236.14	231.82	234.84	2771051
2024-09-03	228.69	230.02	217.65	218.71	4868561
2024-09-04	220.01	223.98	218.12	221.80	2736592
2024-09-05	219.48	221.62	217.72	219.06	2729960
2024-09-06	218.57	219.41	212.70	213.64	3437085
2024-09-09	217.01	219.31	216.05	218.56	2450781
2024-09-10	217.50	219.03	214.12	218.72	2048974
2024-09-11	219.89	225.72	214.71	225.07	3431773
2024-09-12	223.44	223.45	218.93	221.53	2158222
2024-09-13	223.84	226.55	223.01	225.42	2032345
2024-09-16	222.39	224.46	220.69	223.28	2124156
2024-09-17	227.44	229.04	222.65	225.35	2524630
2024-09-18	228.87	228.87	221.96	222.64	2527316
2024-09-19	230.00	235.76	227.87	233.45	7157746
2024-09-20	231.97	232.48	224.35	226.78	5009739
2024-09-23	224.78	226.84	224.20	226.01	1357914
2024-09-24	228.64	230.80	226.82	227.33	1984834
2024-09-25	224.10	227.58	224.10	226.64	2042633
2024-09-26	232.62	233.98	224.81	232.46	3883019
2024-09-27	234.71	235.26	231.09	232.05	2277852
2024-09-30	228.90	230.56	226.66	230.17	2711776
2024-10-01	228.93	229.44	222.40	223.67	3124382
2024-10-02	224.98	229.97	223.54	227.73	1857982
2024-10-03	224.63	228.84	224.46	226.56	2087713
2024-10-04	231.90	232.36	226.11	228.23	1895235
2024-10-07	225.65	227.31	224.09	226.51	1564916
2024-10-08	226.74	230.51	224.31	229.40	2447430
2024-10-09	230.40	233.58	229.29	233.24	2410856
2024-10-10	229.70	231.83	228.67	230.70	1793748
2024-10-11	229.32	234.00	229.32	232.86	1428915
2024-10-14	233.80	237.03	232.70	236.43	1770326
2024-10-15	236.01	236.76	224.08	225.87	4112177
2024-10-16	228.85	230.34	225.96	227.49	1585728
2024-10-17	232.52	233.56	227.17	227.34	3637854
2024-10-18	229.17	229.78	226.97	228.33	1763100
2024-10-21	226.30	226.41	222.41	225.67	2212385
2024-10-22	224.44	225.61	222.71	224.62	1833704
2024-10-23	228.08	229.51	224.01	226.85	2492028
2024-10-24	228.74	230.34	227.42	229.68	2376151
2024-10-25	231.84	235.20	230.04	230.17	1733471
2024-10-28	229.13	231.95	228.60	230.14	3403740
2024-10-29	229.70	235.86	229.01	235.23	2056224
2024-10-30	230.78	232.99	229.88	230.12	2084447
2024-10-31	230.16	230.20	220.83	223.11	4258086
2024-11-01	223.87	226.60	223.00	225.48	2922814
2024-11-04	225.00	226.78	223.44	224.19	1599638
2024-11-05	219.31	219.31	215.32	217.60	3753393
2024-11-06	223.68	228.09	221.94	226.25	3615271
2024-11-07	229.63	230.27	225.72	227.77	2500936
2024-11-08	226.56	228.12	224.76	225.80	3426964
2024-11-11	223.85	225.01	218.42	220.47	3271768
2024-11-12	220.49	220.85	215.90	219.55	2593982
2024-11-13	216.77	217.68	212.44	212.84	4609884
2024-11-14	213.44	215.04	211.46	212.24	3214113
2024-11-15	208.77	210.38	205.40	206.35	3880962
2024-11-18	206.52	209.89	206.11	209.65	3774689
2024-11-19	207.70	210.82	206.80	210.43	2958662
2024-11-20	207.25	211.16	207.25	211.01	3072769
2024-11-21	212.29	215.01	210.05	213.96	2540586
2024-11-22	211.54	214.75	211.54	214.59	2695385
2024-11-25	217.74	225.00	216.00	223.58	7303632
2024-11-26	232.15	233.55	216.01	219.05	6569057
2024-11-27	219.32	219.40	213.90	217.17	2943466
2024-11-29	219.19	221.70	217.50	218.05	1992604
2024-12-02	218.13	224.79	217.01	223.12	3240246
2024-12-03	221.58	223.33	219.95	221.54	2340471
2024-12-04	223.11	223.21	217.86	218.30	2635207
2024-12-05	217.23	219.39	213.86	214.55	2475089
2024-12-06	214.73	218.59	213.73	218.20	3189499
2024-12-09	215.97	223.55	215.16	219.04	2467331
2024-12-10	219.04	219.67	214.50	215.61	2679445
2024-12-11	216.03	219.04	215.56	217.12	3839345
2024-12-12	215.15	218.73	214.64	217.72	2995032
2024-12-13	215.41	217.97	213.75	216.61	3067545
2024-12-16	214.92	217.79	213.66	216.31	3410112
2024-12-17	215.89	217.93	212.36	213.82	3240525
2024-12-18	215.16	218.95	207.26	207.77	4077394
2024-12-19	209.60	210.61	207.23	207.78	3942278
2024-12-20	206.28	213.36	205.83	211.78	6604074
2024-12-23	211.93	215.58	211.55	214.89	2478480
2024-12-24	215.94	218.21	213.67	218.09	1063511
2024-12-26	215.39	219.07	215.39	218.06	1189273
2024-12-27	217.43	218.25	215.24	216.99	1926739
2024-12-30	214.25	214.63	211.03	212.56	2578313
2024-12-31	214.00	214.55	211.07	212.46	1608772
2025-01-02	215.49	217.25	209.75	211.35	2379261
2025-01-03	212.76	216.11	210.40	215.37	2547489
2025-01-06	215.33	221.53	214.78	218.00	2490969
2025-01-07	219.79	220.28	214.30	215.87	3573300
2025-01-08	215.40	221.16	212.63	220.44	3096841
2025-01-10	217.54	219.37	211.79	212.37	4108662
2025-01-13	209.34	213.37	208.09	212.95	3960579
2025-01-14	213.16	214.83	211.54	214.65	1634673
2025-01-15	217.50	219.59	215.70	218.22	3302798
2025-01-16	218.30	218.30	212.71	215.02	3116371
2025-01-17	220.56	220.64	217.84	219.16	2871536
2025-01-21	219.23	223.65	219.16	221.45	4091227
2025-01-22	221.45	226.22	221.10	224.08	2883331
2025-01-23	221.88	228.43	221.53	228.35	2607991
2025-01-24	224.62	226.04	217.13	217.37	3929413
2025-01-27	217.40	220.82	213.64	215.42	7088010
2025-01-28	212.81	213.91	207.90	209.52	3748857
2025-01-29	209.54	211.87	209.01	209.91	2258503
2025-01-30	210.23	213.07	209.10	212.40	2976438
2025-01-31	211.71	217.62	210.69	211.89	3486618
2025-02-03	209.29	209.65	202.77	205.24	4483530
2025-02-04	204.60	208.35	204.07	206.01	4651510
2025-02-05	205.43	210.55	204.16	209.80	4516698
2025-02-06	208.73	210.51	205.75	207.83	2715143
2025-02-07	207.68	209.55	203.74	205.21	3194710
2025-02-10	206.58	207.21	202.97	204.86	2820450
2025-02-11	202.93	206.62	202.64	203.46	2335759
2025-02-12	201.01	205.40	200.80	205.13	2411505
2025-02-13	204.99	209.65	204.99	209.34	3134872
2025-02-14	211.24	215.15	210.63	214.61	3938608
2025-02-18	217.27	220.51	215.77	220.22	7400196
2025-02-19	230.02	242.51	224.10	241.66	9789553
2025-02-20	243.54	247.10	242.55	243.82	5890083
2025-02-21	244.93	246.08	237.76	238.91	6176603
2025-02-24	240.28	240.64	236.18	236.99	4778259
2025-02-25	238.33	238.33	234.38	235.30	4136763
2025-02-26	235.04	236.38	231.83	233.73	2908161
2025-02-27	234.23	234.23	223.50	223.85	4480434
2025-02-28	225.99	230.12	223.05	230.06	4631189
2025-03-03	231.84	233.83	225.67	228.53	5000149
2025-03-04	230.46	231.44	223.90	226.18	4742681
2025-03-05	227.18	229.86	222.70	229.47	3927336
2025-03-06	225.68	228.87	222.05	222.77	4818664
2025-03-07	223.59	226.66	219.74	225.86	4062874
2025-03-10	220.22	221.15	213.15	216.26	4946560
2025-03-11	217.33	217.39	206.48	209.08	4225517
2025-03-12	209.08	212.99	205.62	206.62	3917668
2025-03-13	206.00	208.16	202.59	203.80	2625568
2025-03-14	207.36	209.85	206.23	208.75	2614297
2025-03-17	207.75	213.37	207.37	211.68	2514464
2025-03-18	210.58	210.75	207.69	209.16	2657324
2025-03-19	209.19	213.03	208.09	209.97	2571926
2025-03-20	208.17	208.17	204.81	205.90	2775730
2025-03-21	203.06	205.27	201.28	204.40	5070459
2025-03-24	210.00	214.08	209.74	212.34	3458275
2025-03-25	210.98	214.63	210.98	213.58	2550034
2025-03-26	213.15	214.90	209.69	210.53	2454565
2025-03-27	208.68	211.00	205.88	208.94	2885111
2025-03-28	207.82	208.06	200.77	201.56	3521430
2025-03-31	200.23	202.52	196.80	201.67	3803746
2025-04-01	200.26	200.84	195.12	199.18	3383360
2025-04-02	195.76	202.30	195.76	199.59	2437534
2025-04-03	191.82	193.20	180.40	180.88	6970781
2025-04-04	174.61	176.41	164.14	164.60	9634182
2025-04-07	163.20	183.31	158.65	171.34	10236502
2025-04-08	175.38	179.24	161.83	166.09	7640250
2025-04-09	166.05	198.46	164.58	196.63	10941563
2025-04-10	189.63	189.63	170.93	178.36	8548018
2025-04-11	172.13	180.98	167.20	179.16	6528889
2025-04-14	183.26	185.00	175.58	178.60	3912108
2025-04-15	178.60	182.47	178.07	179.54	3035881
2025-04-16	173.67	177.36	170.39	175.93	4392829
2025-04-17	177.89	178.34	173.58	176.27	3341240
2025-04-21	172.65	175.47	171.00	174.99	3650119
2025-04-22	176.78	179.19	175.21	178.50	3735027
2025-04-23	185.99	187.84	182.48	183.11	4323335
2025-04-24	192.73	197.52	191.05	195.23	5606678
2025-04-25	192.95	196.37	191.69	194.59	3206797
2025-04-28	193.36	196.37	189.95	193.72	3401605
2025-04-29	191.50	194.82	190.36	192.67	3939847
2025-04-30	187.55	195.34	186.73	194.92	4415391
2025-05-01	196.84	197.17	193.44	193.74	3439454
2025-05-02	197.86	199.71	197.15	198.59	3795868
2025-05-05	196.16	199.72	195.59	197.72	2022742
2025-05-06	194.89	197.40	194.26	195.60	2535541
2025-05-07	196.63	200.72	195.69	199.86	2966391
2025-05-08	202.26	206.04	200.96	202.78	3422453
2025-05-09	207.24	210.14	206.29	207.51	3537650
2025-05-12	222.87	225.49	219.10	223.15	6358273
2025-05-13	221.97	227.07	220.25	226.68	4373921
2025-05-14	227.64	228.34	224.01	226.82	4648600
2025-05-15	224.43	228.80	224.01	227.12	3045249
2025-05-16	227.16	227.80	225.53	227.11	3618204
2025-05-19	223.64	226.81	223.07	224.54	3974323
2025-05-20	222.32	224.60	221.93	224.49	2619352
2025-05-21	222.60	227.39	221.33	222.22	5091059
2025-05-22	221.46	224.40	211.37	211.93	8968264
2025-05-23	208.98	211.04	206.00	210.47	4848159
2025-05-27	215.15	217.87	212.73	216.89	5542334
2025-05-28	217.61	218.19	215.46	215.62	3853917
2025-05-29	218.06	218.50	214.00	215.75	3800393
2025-05-30	215.28	215.84	210.80	213.98	10923408
2025-06-02	212.40	216.20	212.22	215.45	2233860
2025-06-03	214.03	218.89	213.05	218.43	3515816
2025-06-04	219.83	221.19	217.33	218.50	4199395
2025-06-05	219.80	222.59	217.02	218.04	3496524
2025-06-06	220.68	225.35	220.63	222.26	3246129
2025-06-09	223.82	229.18	223.41	227.66	4110605
2025-06-10	228.27	234.76	228.01	233.34	4164753
2025-06-11	234.09	236.12	230.27	232.54	3311792
2025-06-12	231.53	233.74	230.85	232.12	2144281
2025-06-13	227.56	228.94	224.38	225.03	3349605
2025-06-16	228.13	231.92	227.50	231.80	3344891
2025-06-17	229.20	231.69	227.31	227.44	2726467
2025-06-18	230.42	233.08	228.84	229.65	2551734
2025-06-20	231.75	232.02	225.57	228.35	5316062
2025-06-23	228.19	231.31	226.70	230.98	3573457
2025-06-24	233.91	235.61	233.21	234.98	3636539
2025-06-25	235.60	236.45	231.62	234.68	3548885
2025-06-26	236.03	238.22	235.10	237.30	3057975
2025-06-27	237.00	239.07	234.94	236.96	3617766
2025-06-30	237.54	238.67	235.66	238.02	3258867
2025-07-01	236.54	241.81	235.82	240.64	3500869
2025-07-02	240.47	245.44	240.03	245.15	3538289
2025-07-03	245.84	246.55	244.18	245.68	1837392
2025-07-07	244.81	245.31	240.36	241.81	2783553
2025-07-08	243.60	247.73	242.66	245.15	3964194
2025-07-09	245.59	246.92	241.00	242.72	3339152
2025-07-10	244.78	245.74	242.22	245.13	2428673
2025-07-11	243.36	245.78	242.01	244.68	2037684
2025-07-14	243.13	244.13	241.43	243.46	2045408
2025-07-15	244.99	245.76	240.27	240.42	3002067
2025-07-16	239.75	241.01	236.28	240.61	2842270
2025-07-17	239.94	241.89	239.08	240.97	2831043
2025-07-18	243.04	243.60	240.83	241.85	2761645
2025-07-21	243.33	245.72	240.35	240.48	2997844
2025-07-22	238.79	241.40	234.00	235.50	6027478
2025-07-23	230.77	232.50	222.00	228.08	7845181
2025-07-24	228.47	228.47	223.76	226.37	4771142
2025-07-25	226.64	228.65	225.18	227.82	2695607
2025-07-28	228.91	231.04	228.86	230.77	3136232
2025-07-29	231.98	232.64	229.14	230.75	2174246
2025-07-30	231.83	232.20	229.10	231.11	2324092
2025-07-31	228.28	229.78	222.37	224.63	5339760
2025-08-01	222.36	223.16	218.85	221.71	3740673
2025-08-04	221.42	223.53	220.60	222.40	2848063
2025-08-05	222.98	225.08	219.39	220.68	3099199
2025-08-06	220.68	221.17	218.37	220.69	2547311
2025-08-07	223.10	225.64	222.19	223.12	2522300
2025-08-08	223.06	224.94	221.15	223.95	3078425
2025-08-11	225.00	228.32	223.44	224.07	3479224
2025-08-12	226.48	234.29	225.43	232.04	4979506
2025-08-13	232.97	238.27	232.12	237.63	3804670
2025-08-14	234.86	236.87	232.97	236.21	2182076
2025-08-15	237.21	237.21	231.04	231.63	3826462
2025-08-18	230.50	234.04	230.50	231.55	2260509
2025-08-19	231.64	234.22	229.81	230.44	4568962
2025-08-20	239.69	245.40	228.11	244.87	8529045
2025-08-21	244.00	250.18	243.49	246.95	5992008
2025-08-22	249.18	257.22	248.22	252.20	4990768
2025-08-25	252.64	255.27	251.26	254.49	3419202
2025-08-26	254.00	257.72	253.69	255.63	5735054
2025-08-27	254.59	256.25	252.87	255.50	3347379
2025-08-28	256.88	258.13	254.17	254.25	4038091
2025-08-29	253.06	254.25	250.52	251.31	3599066
2025-09-02	246.50	248.52	243.83	248.32	3115651
2025-09-03	248.32	248.87	241.93	244.55	3024556
2025-09-04	243.01	246.32	239.58	246.11	3574700
2025-09-05	246.22	249.73	245.38	247.07	2166082
2025-09-08	248.05	249.43	246.64	248.98	2418286
2025-09-09	248.11	249.32	246.52	248.18	2154627
2025-09-10	248.30	249.05	245.87	247.21	2474456
2025-09-11	247.76	250.00	246.49	248.24	2244714
2025-09-12	247.62	248.23	244.98	245.21	2109981
2025-09-15	239.42	246.97	238.78	244.91	2333155
2025-09-16	242.95	247.32	242.22	244.10	2913857
2025-09-17	244.11	250.20	244.11	246.32	2617571
2025-09-18	251.09	252.00	248.28	249.05	3129905
2025-09-19	249.95	249.95	243.58	245.33	5182620
2025-09-22	245.61	249.04	245.58	247.34	2167314
2025-09-23	248.37	250.36	246.33	246.78	2085832
2025-09-24	247.05	249.82	246.70	248.61	2479163
2025-09-25	247.57	248.33	243.52	247.53	2410945
2025-09-26	248.71	249.41	245.76	247.56	2648551
2025-09-29	249.33	249.50	243.85	244.79	3296263
2025-09-30	245.81	247.20	243.07	245.70	2508031
2025-10-01	243.71	245.59	236.22	239.28	4916320
2025-10-02	242.13	243.97	240.44	241.67	2774051
2025-10-03	242.05	246.20	241.59	241.99	2118611
2025-10-06	245.01	245.01	238.92	242.50	4021178
2025-10-07	243.39	243.39	233.03	233.75	3397760
2025-10-08	233.80	239.36	233.80	237.93	4017888
2025-10-09	236.84	238.39	235.10	237.88	3069164
2025-10-10	237.74	239.04	224.71	225.32	4425112
2025-10-13	228.32	235.82	226.96	234.67	4609877
2025-10-14	231.15	238.78	229.13	235.40	3431567
2025-10-15	238.19	238.80	234.96	238.15	2773694
2025-10-16	240.33	244.23	238.52	241.61	2898707
2025-10-17	241.77	243.54	238.59	242.87	2401260
2025-10-20	242.87	246.84	242.87	246.22	2760134
2025-10-21	247.84	248.83	245.61	246.37	2361679
2025-10-22	240.54	241.64	236.91	240.36	5270794
2025-10-23	237.30	244.95	237.26	243.29	2774906
2025-10-24	245.45	245.51	236.63	238.01	3488969
2025-10-27	239.70	244.11	238.35	243.31	1956544

Explore More About ADI

Coins representing dividend payouts and trends

ADI Dividend History

Discover Analog Devices 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

ADI Stock Split History

Discover Analog Devices 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

ADI Historical Prices

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

Web Analytics