NEM Historical Prices

Summary

Key Stock Metrics

29.42

(February 28, 2024)

52-Week Low

58.72

(October 22, 2024)

52-Week High

86.37

(April 18, 2022)

All-Time High

38.38

(December 26, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-22	35.76	35.76	34.65	35.25	504591
1993-03-23	34.95	35.05	34.55	34.65	298336
1993-03-24	34.65	35.15	34.25	34.85	275378
1993-03-25	35.05	35.25	34.85	35.05	177586
1993-03-26	35.05	35.05	34.75	34.85	123355
1993-03-29	34.55	34.65	33.94	34.05	131670
1993-03-30	34.95	35.76	34.95	35.76	607966
1993-03-31	35.96	36.16	35.25	35.46	296600
1993-04-01	35.46	35.76	34.85	35.56	370687
1993-04-02	36.26	36.66	35.76	36.16	657730
1993-04-05	35.96	36.06	35.46	35.66	232067
1993-04-06	35.35	35.56	34.85	35.05	195953
1993-04-07	35.05	35.15	34.65	35.05	168775
1993-04-08	34.65	34.75	34.15	34.25	139612
1993-04-12	33.34	33.74	32.33	32.63	456068
1993-04-13	32.84	33.14	32.63	33.04	172126
1993-04-14	33.54	34.55	33.54	34.05	332836
1993-04-15	34.15	34.15	32.84	33.14	394141
1993-04-16	33.44	33.94	33.34	33.64	408165
1993-04-19	33.84	34.25	33.64	33.64	252295
1993-04-20	34.15	34.35	33.94	34.25	382972
1993-04-21	33.84	34.05	33.64	33.74	244725
1993-04-22	33.64	34.55	33.54	34.55	240878
1993-04-23	36.06	37.17	35.66	36.97	1191982
1993-04-26	38.28	38.48	37.67	37.77	1631793
1993-04-27	37.97	37.97	37.27	37.57	889053
1993-04-28	37.37	38.38	37.17	37.97	600025
1993-04-29	38.48	38.68	37.87	38.58	644825
1993-04-30	38.48	39.28	38.38	39.28	856291
1993-05-03	39.38	39.48	37.77	37.97	552990
1993-05-04	38.07	39.08	38.07	38.98	430380
1993-05-05	38.98	38.98	38.48	38.68	434475
1993-05-06	38.88	40.29	38.78	40.19	715810
1993-05-07	39.89	40.19	39.48	39.48	442913
1993-05-10	38.68	38.98	37.97	38.58	1375775
1993-05-11	38.58	38.58	38.07	38.48	425291
1993-05-12	38.48	40.79	38.28	40.69	1531893
1993-05-13	40.89	42.00	40.29	40.29	2314221
1993-05-14	40.49	40.69	39.99	40.59	873913
1993-05-17	40.69	40.79	39.08	39.58	754777
1993-05-18	39.69	41.80	39.38	41.80	1491808
1993-05-19	42.61	42.61	40.49	40.59	1708363
1993-05-20	40.19	40.79	39.99	39.99	772151
1993-05-21	40.09	42.10	40.09	42.00	849962
1993-05-24	42.10	42.51	40.69	40.89	783445
1993-05-25	40.89	42.00	40.89	41.40	447008
1993-05-26	40.49	40.89	40.49	40.59	399230
1993-05-27	40.69	42.10	40.59	42.10	407420
1993-05-28	41.90	42.91	41.00	42.20	962025
1993-06-01	42.30	42.41	40.29	40.49	459791
1993-06-02	40.29	41.30	40.19	40.89	706130
1993-06-03	41.40	41.70	41.30	41.50	328741
1993-06-04	42.00	42.10	41.40	41.50	211095
1993-06-07	41.00	41.30	40.79	41.10	231818
1993-06-08	40.89	41.00	39.58	39.69	470587
1993-06-09	39.38	39.48	38.98	39.18	391535
1993-06-10	39.48	39.58	39.18	39.28	254280
1993-06-11	39.38	39.99	37.87	37.97	491685
1993-06-14	37.87	38.58	36.36	37.67	880366
1993-06-15	38.28	39.08	37.87	39.08	413873
1993-06-16	38.98	39.69	38.48	39.58	379375
1993-06-17	39.08	39.99	39.08	39.58	195085
1993-06-18	39.58	39.99	38.88	39.08	646065
1993-06-21	39.58	39.58	38.98	39.28	333581
1993-06-22	39.18	39.18	38.78	39.08	231818
1993-06-23	38.78	39.99	38.68	39.99	583767
1993-06-24	39.58	40.49	39.58	40.29	423430
1993-06-25	40.59	41.80	40.59	41.70	545668
1993-06-28	41.80	42.61	41.20	42.10	804045
1993-06-29	42.41	43.51	42.30	43.11	936460
1993-06-30	42.51	42.61	42.10	42.30	631918
1993-07-01	42.20	44.22	42.10	43.92	1579300
1993-07-02	44.42	46.53	44.32	46.03	1490320
1993-07-06	46.53	47.34	46.23	47.14	856043
1993-07-07	47.34	47.44	44.42	44.42	1848970
1993-07-08	44.12	44.32	42.91	43.51	2570860
1993-07-09	43.41	44.02	43.41	43.82	884958
1993-07-12	44.02	44.62	43.92	44.32	674485
1993-07-13	44.02	44.22	43.82	43.82	496896
1993-07-14	44.22	44.32	42.71	42.81	871928
1993-07-15	43.11	43.61	42.91	43.21	808265
1993-07-16	42.91	43.31	42.30	42.30	297220
1993-07-19	42.91	42.91	42.10	42.30	427276
1993-07-20	42.20	42.71	41.80	42.30	258128
1993-07-21	42.20	42.71	42.00	42.00	487465
1993-07-22	41.90	42.30	41.60	42.20	794241
1993-07-23	42.20	42.30	41.60	42.10	172498
1993-07-26	42.61	43.31	42.41	43.31	462397
1993-07-27	43.31	43.82	43.01	43.41	630305
1993-07-28	44.22	44.62	43.92	43.92	969595
1993-07-29	44.02	46.23	43.71	46.23	766318
1993-07-30	47.34	47.34	46.53	46.74	1455943
1993-08-02	46.74	47.44	46.03	47.44	669892
1993-08-03	46.33	46.84	46.23	46.23	750433
1993-08-04	46.33	46.33	44.92	45.12	340158
1993-08-05	43.82	44.22	42.71	43.01	1726110
1993-08-06	43.51	43.92	41.90	42.10	2072350
1993-08-09	42.81	43.31	42.51	42.61	962645
1993-08-10	42.61	42.61	41.70	41.80	623231
1993-08-11	41.60	41.60	39.79	40.59	1107718
1993-08-12	40.69	40.69	37.37	38.17	5321420
1993-08-13	38.68	38.88	38.07	38.58	1455943
1993-08-16	39.08	39.58	38.78	39.38	750310
1993-08-17	39.38	39.99	39.28	39.79	622238
1993-08-18	39.99	41.00	39.89	41.00	685777
1993-08-19	40.79	40.89	39.89	39.99	333953
1993-08-20	40.19	40.69	40.19	40.59	343385
1993-08-23	40.49	41.20	40.29	40.89	427650
1993-08-24	40.89	41.50	40.89	41.40	333085
1993-08-25	41.40	41.60	41.00	41.30	315586
1993-08-26	41.20	41.30	39.99	40.29	428890
1993-08-27	40.29	40.69	39.79	40.29	368205
1993-08-30	40.09	40.89	40.09	40.39	622610
1993-08-31	40.49	40.69	40.29	40.69	302307
1993-09-01	40.29	40.29	39.69	40.09	250806
1993-09-02	40.09	40.09	38.58	39.28	664308
1993-09-03	38.88	39.08	38.58	38.68	548646
1993-09-07	37.87	37.87	36.26	36.46	2201290
1993-09-08	36.66	36.76	36.26	36.76	1087490
1993-09-09	37.27	37.77	37.17	37.67	630552
1993-09-10	37.47	37.77	37.07	37.57	743980
1993-09-13	37.17	37.17	36.06	36.06	1039215
1993-09-14	36.56	36.87	36.06	36.16	1668775
1993-09-15	36.36	36.66	36.26	36.46	648175
1993-09-16	37.27	37.57	37.07	37.57	702158
1993-09-17	37.57	37.87	37.07	37.17	500371
1993-09-20	37.37	37.97	37.07	37.17	381111
1993-09-21	37.57	39.48	37.07	39.48	1092206
1993-09-22	38.07	38.58	37.67	38.58	529287
1993-09-23	38.58	39.38	38.58	39.28	304790
1993-09-24	39.18	40.39	39.08	40.29	514395
1993-09-27	40.19	40.19	38.58	38.58	294861
1993-09-28	38.68	38.98	38.07	38.17	325515
1993-09-29	37.97	37.97	37.17	37.27	511540
1993-09-30	37.67	38.28	37.67	38.17	497641
1993-10-01	38.38	38.38	37.87	38.07	296226
1993-10-04	38.07	38.48	37.87	38.38	379622
1993-10-05	38.78	38.78	38.48	38.58	252543
1993-10-06	39.18	40.09	39.18	39.89	453585
1993-10-07	39.99	40.19	39.58	39.89	667162
1993-10-08	39.89	40.39	39.79	40.19	486472
1993-10-11	40.29	40.49	39.89	40.19	401712
1993-10-12	40.09	42.20	40.09	41.70	1171010
1993-10-13	41.70	41.70	41.40	41.40	468105
1993-10-14	41.70	42.20	41.10	41.10	414866
1993-10-15	41.30	41.30	40.79	40.89	324397
1993-10-18	40.89	42.10	40.89	41.80	912508
1993-10-19	41.60	42.30	41.00	42.00	422188
1993-10-20	42.41	43.21	42.41	43.21	857408
1993-10-21	42.51	42.91	41.40	41.40	512161
1993-10-22	40.89	41.90	40.69	41.70	402085
1993-10-25	41.90	42.00	41.50	41.70	315338
1993-10-26	41.60	43.41	41.10	43.41	465375
1993-10-27	43.31	43.71	42.71	42.91	663563
1993-10-28	42.91	43.01	42.20	42.20	167038
1993-10-29	42.30	42.71	41.80	42.20	403325
1993-11-01	41.70	41.80	40.89	41.40	394638
1993-11-02	41.50	41.70	41.10	41.50	254405
1993-11-03	41.60	43.41	41.60	43.01	702282
1993-11-04	43.51	43.92	43.21	43.41	744601
1993-11-05	44.12	44.22	43.01	43.92	1135765
1993-11-08	43.51	43.92	43.31	43.82	472076
1993-11-09	43.82	44.22	43.21	44.12	372796
1993-11-10	44.22	45.43	44.22	45.43	1503226
1993-11-11	45.53	45.83	45.12	45.12	672002
1993-11-12	45.33	45.33	44.92	44.92	476296
1993-11-15	45.12	45.73	45.02	45.73	334573
1993-11-16	45.53	45.83	44.62	44.62	401340
1993-11-17	43.82	45.33	43.82	44.92	831595
1993-11-18	44.92	44.92	44.32	44.62	482625
1993-11-19	44.82	44.92	44.32	44.52	700050
1993-11-22	44.82	45.12	44.32	44.32	297467
1993-11-23	44.12	44.22	42.91	44.02	429882
1993-11-24	44.02	44.62	43.82	44.52	489202
1993-11-26	44.52	44.52	43.92	43.92	86125
1993-11-29	43.11	43.11	41.90	41.90	707867
1993-11-30	41.90	42.61	41.70	41.80	388061
1993-12-01	41.90	43.01	41.90	42.51	386695
1993-12-02	42.41	42.61	42.20	42.51	275998
1993-12-03	42.81	43.31	42.61	43.31	549640
1993-12-06	43.11	43.21	42.61	42.81	253660
1993-12-07	42.71	42.91	42.20	42.71	374535
1993-12-08	43.51	45.23	43.31	45.12	952096
1993-12-09	44.92	45.33	44.42	45.23	732563
1993-12-10	45.12	45.83	44.62	45.83	471705
1993-12-13	46.23	46.64	46.03	46.53	728220
1993-12-14	46.64	46.64	45.53	45.73	485480
1993-12-15	45.83	45.83	45.02	45.53	249813
1993-12-16	45.53	45.63	45.02	45.43	316827
1993-12-17	45.63	45.63	45.33	45.53	318192
1993-12-20	45.93	46.33	45.53	45.93	431372
1993-12-21	45.83	45.93	45.12	45.23	180068
1993-12-22	45.23	45.23	44.82	45.02	260237
1993-12-23	44.92	45.73	44.92	45.53	278976
1993-12-27	45.53	45.83	45.43	45.53	185157
1993-12-28	45.43	45.53	45.23	45.53	123727
1993-12-29	45.33	46.13	45.23	45.93	284065
1993-12-30	46.33	46.64	45.83	46.33	309877
1993-12-31	46.13	46.43	45.93	46.43	110448
1994-01-03	46.43	48.25	46.43	48.05	1114668
1994-01-04	47.95	48.15	47.34	48.05	766690
1994-01-05	48.15	48.35	47.74	47.74	1016877
1994-01-06	47.34	48.05	46.84	47.64	725365
1994-01-07	47.95	47.95	46.03	46.03	659840
1994-01-10	45.83	45.93	45.12	45.83	644205
1994-01-11	45.73	46.64	45.63	46.23	589227
1994-01-12	46.23	46.33	45.93	46.23	301190
1994-01-13	46.53	47.14	46.53	46.74	374037
1994-01-14	46.84	47.24	46.53	47.24	241126
1994-01-17	47.74	48.05	46.94	46.94	1095432
1994-01-18	46.94	47.34	46.84	46.84	554231
1994-01-19	46.74	46.94	46.03	46.03	536857
1994-01-20	45.93	46.43	44.92	44.92	354926
1994-01-21	44.72	44.82	43.92	44.52	595308
1994-01-24	44.22	44.22	43.31	44.12	588607
1994-01-25	44.32	44.42	43.41	43.51	323528
1994-01-26	43.51	44.72	43.51	44.62	606230
1994-01-27	44.82	44.82	43.31	43.61	372796
1994-01-28	43.51	44.12	43.01	43.11	765077
1994-01-31	43.21	43.61	42.71	43.21	951476
1994-02-01	43.41	44.72	43.21	44.72	814221
1994-02-02	44.82	44.92	43.92	43.92	458301
1994-02-03	43.92	44.82	43.92	44.62	405560
1994-02-04	45.12	45.33	43.82	44.02	726358
1994-02-07	43.41	43.61	41.90	41.90	621245
1994-02-08	42.41	42.61	41.50	41.60	1321420
1994-02-09	41.40	42.41	41.40	42.20	805906
1994-02-10	42.30	43.01	42.10	42.41	510920
1994-02-11	42.20	42.41	41.60	41.90	306030
1994-02-14	42.41	43.01	42.41	42.81	494911
1994-02-15	42.61	43.31	42.61	42.81	407048
1994-02-16	43.01	43.51	42.81	43.51	262471
1994-02-17	43.31	44.12	43.21	43.41	582526
1994-02-18	43.01	43.21	42.30	42.30	280342
1994-02-22	42.41	42.51	41.90	41.90	291262
1994-02-23	41.80	42.20	41.30	41.50	463886
1994-02-24	41.20	42.30	41.20	42.10	496525
1994-02-25	42.41	42.71	42.20	42.71	268056
1994-02-28	42.91	43.82	42.91	43.71	300446
1994-03-01	43.61	44.02	42.91	43.01	320675
1994-03-02	42.81	43.01	42.30	42.91	453958
1994-03-03	42.71	42.91	42.20	42.71	224248
1994-03-04	42.51	42.71	42.20	42.20	335938
1994-03-07	42.00	42.41	41.30	41.30	274633
1994-03-08	41.30	41.80	41.20	41.50	379250
1994-03-09	41.20	42.20	40.89	42.20	1047655
1994-03-10	42.20	43.21	42.20	43.01	904195
1994-03-11	43.21	44.02	43.11	43.11	869446
1994-03-14	43.21	43.61	43.01	43.11	568502
1994-03-15	43.11	43.21	42.61	43.21	569000
1994-03-16	42.91	43.01	42.81	42.91	245097
1994-03-17	42.71	43.31	42.71	42.91	298460
1994-03-18	43.51	44.22	43.51	43.92	701910
1994-03-21	43.82	44.12	43.31	43.51	194961
1994-03-22	44.12	45.12	44.02	45.12	703400
1994-03-23	45.02	46.13	44.82	46.13	510920
1994-03-24	46.33	47.34	46.33	47.14	1051501
1994-03-25	46.94	47.44	46.84	47.44	741498
1994-03-28	47.04	47.54	46.74	46.94	454206
1994-03-29	46.74	47.24	45.83	46.03	1048398
1994-03-30	46.23	46.33	45.63	45.63	330478
1994-03-31	46.13	47.24	45.83	46.23	911143
1994-04-04	45.93	45.93	44.32	44.32	467237
1994-04-05	44.02	44.82	44.02	44.32	802431
1994-04-06	44.22	44.52	43.82	43.82	446760
1994-04-07	43.92	44.22	43.41	43.82	357408
1994-04-08	44.02	44.22	43.01	43.01	588980
1994-04-11	43.01	43.01	42.10	42.71	650160
1994-04-12	42.30	42.71	41.90	42.00	481012
1994-04-13	42.20	42.30	41.40	41.70	373417
1994-04-14	41.90	42.20	41.50	41.80	321543
1994-04-15	41.40	41.60	40.19	40.39	657482
1994-04-18	40.79	40.89	39.58	39.69	483121
1994-04-19	39.18	39.69	38.78	39.08	819557
1994-04-20	39.18	39.28	38.28	38.48	642342
1994-04-21	38.38	39.28	38.38	38.98	556590
1994-04-22	38.25	38.75	37.63	38.50	582900
1994-04-25	39.00	40.50	39.00	40.38	401400
1994-04-26	41.25	41.25	40.50	40.50	320900
1994-04-28	40.63	41.88	40.25	41.50	320000
1994-04-29	41.50	41.88	41.25	41.25	229500
1994-05-02	41.25	41.38	40.75	41.13	291500
1994-05-03	41.13	41.13	40.13	40.25	206300
1994-05-04	40.00	40.63	39.75	40.63	306500
1994-05-05	40.25	40.38	39.75	39.75	288900
1994-05-06	39.63	41.38	39.25	40.63	1152900
1994-05-09	40.75	41.00	40.50	40.75	372100
1994-05-10	40.63	40.75	39.75	39.75	126200
1994-05-11	40.00	40.63	39.50	39.50	578800
1994-05-12	39.25	39.88	38.88	39.50	217000
1994-05-13	39.75	40.13	39.25	39.88	311800
1994-05-16	39.63	40.38	39.38	39.75	331000
1994-05-17	39.88	39.88	39.13	39.25	188600
1994-05-18	39.13	40.13	38.88	39.88	359300
1994-05-19	39.88	40.63	39.75	39.88	540700
1994-05-20	40.25	40.88	40.25	40.75	735200
1994-05-23	40.75	42.38	40.63	42.25	715000
1994-05-24	42.00	42.00	40.50	40.50	544200
1994-05-25	40.88	41.00	40.38	40.75	339900
1994-05-26	40.63	40.63	40.13	40.25	319400
1994-05-27	40.38	41.13	40.38	40.63	463200
1994-05-31	41.25	41.63	41.13	41.25	376100
1994-06-01	41.13	41.13	40.13	40.25	438800
1994-06-02	40.00	40.38	39.88	39.88	153300
1994-06-03	40.00	40.00	38.50	38.50	222100
1994-06-06	38.63	39.13	38.38	39.00	463800
1994-06-07	39.25	39.38	38.75	39.13	423700
1994-06-08	39.63	39.63	39.00	39.00	132100
1994-06-09	39.00	39.63	39.00	39.25	289600
1994-06-10	39.00	39.38	38.75	39.00	367500
1994-06-13	39.25	39.50	38.88	39.50	228500
1994-06-14	39.75	40.13	39.63	39.75	235000
1994-06-15	39.75	40.25	39.50	40.00	551900
1994-06-16	40.00	40.13	39.63	39.88	205700
1994-06-17	40.25	41.25	40.00	41.00	676600
1994-06-20	40.75	41.50	40.75	41.00	338500
1994-06-21	41.00	41.75	40.88	41.50	535200
1994-06-22	41.38	41.63	41.00	41.38	669200
1994-06-23	41.50	41.88	41.13	41.75	166800
1994-06-24	41.75	41.75	40.63	40.75	179900
1994-06-27	40.75	40.75	39.38	40.13	379000
1994-06-28	40.50	40.50	39.63	39.63	227600
1994-06-29	39.75	39.88	39.50	39.88	128200
1994-06-30	40.00	40.50	39.75	40.25	194100
1994-07-01	40.25	40.25	40.00	40.25	63500
1994-07-05	40.25	40.50	39.75	40.00	121200
1994-07-06	39.88	40.00	39.75	39.75	152600
1994-07-07	39.75	40.13	39.75	40.00	345800
1994-07-08	40.13	40.13	39.75	40.00	103800
1994-07-11	40.25	40.75	40.13	40.63	208500
1994-07-12	40.63	41.00	40.50	40.63	344800
1994-07-13	40.50	40.75	39.75	39.75	150400
1994-07-14	39.75	39.88	39.25	39.63	414100
1994-07-15	39.88	40.13	39.75	39.75	211700
1994-07-18	39.75	39.88	39.50	39.50	226500
1994-07-19	39.38	40.25	39.13	40.25	228500
1994-07-20	40.25	40.63	40.25	40.25	226800
1994-07-21	40.38	40.63	40.38	40.50	83500
1994-07-22	40.63	40.88	39.75	40.00	154300
1994-07-25	39.88	40.25	39.88	40.00	96300
1994-07-26	40.38	40.50	39.63	40.00	402500
1994-07-27	40.25	40.63	40.13	40.38	191000
1994-07-28	40.13	40.38	39.88	39.88	209200
1994-07-29	39.88	40.00	39.50	39.50	173500
1994-08-01	39.63	39.75	39.38	39.50	189000
1994-08-02	39.25	39.38	38.88	39.00	431200
1994-08-03	39.63	39.63	39.00	39.00	134400
1994-08-04	39.13	39.38	38.75	39.00	343700
1994-08-05	39.25	39.63	38.75	38.75	279200
1994-08-08	38.75	38.88	38.38	38.75	64300
1994-08-09	39.00	39.13	38.63	38.75	103700
1994-08-10	38.88	39.00	38.63	38.88	96300
1994-08-11	38.50	39.38	38.50	39.13	206000
1994-08-12	39.13	39.13	38.63	38.88	275800
1994-08-15	38.88	39.25	38.88	39.00	101000
1994-08-16	39.00	39.13	38.50	38.50	387800
1994-08-17	38.63	38.75	38.25	38.63	374200
1994-08-18	38.75	39.88	38.75	39.75	408900
1994-08-19	39.88	40.63	39.63	40.63	468600
1994-08-22	40.50	40.63	40.13	40.63	239700
1994-08-23	40.38	40.63	40.00	40.25	241800
1994-08-24	40.63	41.25	40.50	41.25	326100
1994-08-25	41.25	41.38	41.13	41.38	199400
1994-08-26	41.50	41.50	40.75	40.75	187400
1994-08-29	40.75	41.75	40.38	41.63	623200
1994-08-30	41.63	42.25	41.38	42.00	495900
1994-08-31	42.25	43.00	41.75	42.88	349900
1994-09-01	42.75	43.50	42.63	43.25	366500
1994-09-02	43.25	44.00	43.13	44.00	421500
1994-09-06	44.00	44.38	43.88	44.38	377800
1994-09-07	44.25	44.63	43.75	44.25	501100
1994-09-08	44.38	44.63	44.13	44.50	464500
1994-09-09	44.50	44.88	44.13	44.50	473500
1994-09-12	44.38	45.00	44.25	44.88	292000
1994-09-13	44.63	44.63	44.25	44.38	241000
1994-09-14	44.50	44.50	43.75	44.00	177100
1994-09-15	43.75	43.88	42.75	43.25	186600
1994-09-16	43.38	44.00	43.25	44.00	1098900
1994-09-19	43.75	45.38	43.75	45.25	449300
1994-09-20	45.63	46.13	45.38	45.88	663700
1994-09-21	46.00	46.00	45.25	45.50	432100
1994-09-22	45.38	46.25	45.00	46.00	494600
1994-09-23	46.00	46.50	45.25	46.38	831100
1994-09-26	46.25	46.50	45.38	45.75	382500
1994-09-27	45.88	46.75	45.63	46.75	437300
1994-09-28	46.38	46.50	45.50	45.50	473700
1994-09-29	45.38	45.75	45.00	45.00	382400
1994-09-30	45.00	45.25	44.75	45.00	290400
1994-10-03	45.00	45.50	44.88	44.88	420700
1994-10-04	44.50	44.63	43.88	43.88	586400
1994-10-05	44.00	44.25	42.75	42.75	328800
1994-10-06	43.00	43.63	42.88	43.38	640100
1994-10-07	43.50	43.88	43.38	43.38	384800
1994-10-10	43.63	43.63	43.25	43.63	69300
1994-10-11	43.13	43.50	42.88	43.50	554200
1994-10-12	43.25	43.63	43.13	43.25	463300
1994-10-13	43.25	43.38	42.13	42.75	422200
1994-10-14	43.00	43.25	42.00	42.13	190000
1994-10-17	42.38	42.88	42.38	42.88	256800
1994-10-18	42.63	42.88	42.25	42.63	153500
1994-10-19	42.88	43.38	42.75	42.88	268800
1994-10-20	43.13	44.38	43.13	44.13	473800
1994-10-21	43.75	43.75	42.63	42.63	281200
1994-10-24	42.88	42.88	42.25	42.38	255800
1994-10-25	42.38	42.75	42.13	42.38	240300
1994-10-26	42.25	42.50	41.75	42.00	533300
1994-10-27	42.25	42.25	40.50	40.75	442900
1994-10-28	40.88	41.13	40.13	40.38	302100
1994-10-31	40.25	41.63	40.13	41.38	459200
1994-11-01	41.38	42.00	41.25	41.50	379500
1994-11-02	41.50	41.50	41.13	41.25	175800
1994-11-03	41.38	41.38	40.50	40.63	347000
1994-11-04	40.88	41.00	40.63	40.63	215300
1994-11-07	40.75	40.88	40.50	40.50	134700
1994-11-08	41.00	41.13	40.50	40.50	282000
1994-11-09	40.63	40.75	40.00	40.13	375600
1994-11-10	40.13	40.50	40.00	40.38	239000
1994-11-11	40.38	40.63	40.25	40.25	130700
1994-11-14	40.13	40.38	40.00	40.00	116600
1994-11-15	40.25	40.50	39.63	39.75	313700
1994-11-16	39.88	40.25	39.88	40.25	351700
1994-11-17	40.25	40.38	39.75	39.75	282300
1994-11-18	39.88	39.88	39.50	39.88	626000
1994-11-21	39.75	39.81	38.88	39.13	414100
1994-11-22	39.38	39.38	38.25	38.25	601300
1994-11-23	38.38	38.38	37.38	37.38	246400
1994-11-25	37.63	38.00	37.63	38.00	304100
1994-11-28	38.00	38.38	37.25	37.25	360200
1994-11-29	37.38	37.88	37.25	37.63	289400
1994-11-30	37.88	37.88	36.50	36.63	555900
1994-12-01	36.63	37.00	36.25	36.25	607200
1994-12-02	36.25	36.50	35.50	36.25	437200
1994-12-05	36.38	36.38	35.63	35.63	298000
1994-12-06	35.88	36.13	35.25	36.13	363600
1994-12-07	36.00	36.38	35.38	35.88	778700
1994-12-08	35.75	35.75	34.75	34.88	613700
1994-12-09	34.88	35.50	34.75	35.50	446300
1994-12-12	35.38	36.13	35.25	35.63	734900
1994-12-13	35.75	36.13	35.25	35.25	639300
1994-12-14	35.50	36.00	35.50	35.75	324100
1994-12-15	35.75	36.00	35.13	35.25	448600
1994-12-16	35.38	35.63	34.38	34.50	668400
1994-12-19	34.50	35.13	34.50	35.00	350000
1994-12-20	35.38	35.50	35.00	35.13	310900
1994-12-21	35.13	35.38	34.63	34.88	422600
1994-12-22	34.75	34.75	34.00	34.00	294900
1994-12-23	34.00	34.38	33.88	34.38	230400
1994-12-27	34.25	34.63	34.13	34.25	312900
1994-12-28	34.25	35.38	34.13	35.13	720600
1994-12-29	35.38	35.88	34.75	35.75	775000
1994-12-30	35.75	36.13	35.75	36.00	283200
1995-01-03	36.00	36.00	35.25	35.25	342700
1995-01-04	35.00	35.00	33.25	33.67	923500
1995-01-05	33.88	34.00	33.38	33.88	324100
1995-01-06	33.88	34.25	33.63	33.75	463200
1995-01-09	33.63	34.13	33.50	34.13	320800
1995-01-10	34.13	34.50	34.00	34.50	288700
1995-01-11	34.75	35.88	34.63	35.88	577700
1995-01-12	36.38	37.38	36.38	36.88	887400
1995-01-13	36.50	36.63	36.13	36.38	392600
1995-01-16	36.13	36.13	35.63	35.75	235000
1995-01-17	36.13	36.50	36.00	36.13	295900
1995-01-18	36.50	36.88	36.50	36.63	371700
1995-01-19	36.88	37.25	36.50	37.25	371500
1995-01-20	37.38	37.50	36.88	37.25	493100
1995-01-23	36.63	36.75	35.88	36.00	241900
1995-01-24	36.13	36.13	35.50	35.75	286700
1995-01-25	35.63	36.25	35.50	35.50	563600
1995-01-26	35.50	35.75	34.88	34.88	356600
1995-01-27	34.63	34.75	33.88	33.88	351200
1995-01-30	34.13	34.38	33.88	34.38	258900
1995-01-31	34.00	34.75	33.88	34.38	431200
1995-02-01	34.50	35.13	34.50	34.75	235200
1995-02-02	35.13	35.13	34.63	35.00	307700
1995-02-03	34.75	34.75	33.75	34.25	348800
1995-02-06	34.25	34.25	33.75	34.13	924200
1995-02-07	33.88	34.00	33.13	33.25	684300
1995-02-08	33.50	33.75	33.25	33.75	519500
1995-02-09	33.88	34.25	33.88	34.25	444000
1995-02-10	34.25	34.50	34.13	34.25	178700
1995-02-13	34.25	34.25	33.88	34.13	391800
1995-02-14	34.13	34.50	34.00	34.13	423500
1995-02-15	34.38	34.50	34.13	34.13	298300
1995-02-16	34.25	34.75	34.25	34.50	283000
1995-02-17	34.63	36.00	34.63	35.63	494100
1995-02-21	35.75	36.50	35.75	36.50	521500
1995-02-22	36.50	37.25	36.38	37.13	499500
1995-02-23	37.25	37.38	36.25	36.25	427800
1995-02-24	36.50	36.50	35.63	36.13	381600
1995-02-27	36.00	36.13	35.50	36.00	265000
1995-02-28	36.13	36.13	35.88	36.13	273300
1995-03-01	35.88	36.00	35.25	35.38	261900
1995-03-02	35.38	36.88	35.38	36.25	659100
1995-03-03	36.38	36.75	35.25	35.38	342700
1995-03-06	35.88	37.63	35.75	37.63	726700
1995-03-07	38.25	40.75	38.13	40.63	1999300
1995-03-08	39.88	40.25	39.13	39.25	1321000
1995-03-09	39.38	40.50	39.38	39.88	613100
1995-03-10	39.88	39.88	38.75	39.13	591100
1995-03-13	39.88	40.13	39.63	39.63	541800
1995-03-14	39.63	40.13	39.50	40.13	248300
1995-03-15	40.38	40.88	40.00	40.25	396800
1995-03-16	39.75	39.88	39.50	39.75	412000
1995-03-17	39.75	41.13	39.50	40.75	758500
1995-03-20	40.38	42.13	40.38	41.50	465600
1995-03-21	41.38	42.00	40.88	40.88	357700
1995-03-22	40.75	41.50	40.75	40.75	261300
1995-03-23	40.75	41.13	40.50	41.00	299400
1995-03-24	41.00	41.00	40.25	40.25	399000
1995-03-27	40.38	40.75	39.88	40.75	248500
1995-03-28	40.63	41.38	40.38	41.38	317100
1995-03-29	41.38	41.88	41.00	41.00	400900
1995-03-30	41.25	43.13	41.25	42.63	876100
1995-03-31	43.75	43.88	42.38	42.75	1038800
1995-04-03	42.88	43.13	42.38	43.13	437700
1995-04-04	43.38	43.38	42.50	42.63	228400
1995-04-05	42.88	43.75	42.50	43.75	492600
1995-04-06	43.50	44.13	43.25	43.25	405100
1995-04-07	43.25	43.50	42.63	43.00	345700
1995-04-10	42.50	42.50	41.88	42.38	287300
1995-04-11	42.50	43.00	42.25	42.75	204000
1995-04-12	42.75	43.13	42.75	43.00	246200
1995-04-13	42.75	42.88	41.50	41.63	410400
1995-04-17	42.13	43.88	42.13	43.75	783700
1995-04-18	43.75	44.38	43.13	43.88	879000
1995-04-19	43.88	44.38	43.25	43.38	1023300
1995-04-20	43.13	43.25	41.75	41.88	502100
1995-04-21	41.75	42.50	41.50	42.50	348700
1995-04-24	42.50	43.00	42.38	42.88	209200
1995-04-25	42.50	43.13	42.38	42.88	192200
1995-04-26	42.88	42.88	41.75	41.75	476700
1995-04-27	41.75	43.00	41.63	43.00	463500
1995-04-28	43.00	43.25	41.75	41.88	439600
1995-05-01	42.13	42.50	41.38	42.13	506000
1995-05-02	41.88	42.88	41.88	42.13	348800
1995-05-03	41.88	42.25	41.75	41.88	416700
1995-05-04	41.88	42.75	41.63	42.25	472500
1995-05-05	42.00	42.13	41.13	41.50	225100
1995-05-08	41.50	42.00	41.38	41.50	152800
1995-05-09	41.50	41.50	39.00	39.50	709300
1995-05-10	39.38	39.75	38.75	39.00	578900
1995-05-11	39.00	39.00	38.25	38.38	693100
1995-05-12	38.63	38.88	38.25	38.50	501200
1995-05-15	38.75	39.88	38.63	39.63	389300
1995-05-16	39.50	40.13	39.38	39.88	281800
1995-05-17	39.63	40.50	39.38	40.50	367800
1995-05-18	40.25	41.25	40.25	41.25	555900
1995-05-19	41.00	41.38	40.88	40.88	328600
1995-05-22	40.75	41.13	40.63	40.63	233300
1995-05-23	40.75	41.25	40.63	41.25	499400
1995-05-24	41.38	42.38	41.25	42.38	459500
1995-05-25	42.63	42.75	42.00	42.13	374200
1995-05-26	42.13	43.00	41.75	42.00	501600
1995-05-30	42.00	42.13	41.13	41.13	181800
1995-05-31	41.13	41.75	40.88	41.75	287000
1995-06-01	41.50	42.75	41.38	42.75	318800
1995-06-02	42.38	42.75	41.63	41.88	312300
1995-06-05	41.50	42.63	41.38	42.38	260700
1995-06-06	42.38	42.38	41.75	41.88	188200
1995-06-07	42.13	43.25	42.13	42.88	421500
1995-06-08	42.63	43.38	42.50	43.00	362500
1995-06-09	42.88	43.63	42.75	42.75	429600
1995-06-12	42.75	43.00	42.63	42.88	268700
1995-06-13	43.00	43.38	42.88	43.25	228800
1995-06-14	43.38	44.00	43.38	44.00	433200
1995-06-15	43.88	45.25	43.75	44.88	1020000
1995-06-16	44.88	45.00	44.38	44.38	376400
1995-06-19	44.75	45.25	44.63	45.13	413400
1995-06-20	44.63	44.88	43.63	43.88	343700
1995-06-21	43.88	44.25	43.75	44.25	300700
1995-06-22	43.88	44.75	43.75	44.63	351700
1995-06-23	44.50	44.75	44.25	44.38	280500
1995-06-26	44.00	44.13	43.38	43.38	233800
1995-06-27	43.25	43.63	43.25	43.50	318200
1995-06-28	43.38	43.38	42.38	42.50	315100
1995-06-29	42.63	42.88	42.50	42.50	201700
1995-06-30	42.50	42.63	41.50	41.88	405400
1995-07-03	41.88	42.00	41.63	42.00	96600
1995-07-05	42.00	42.38	41.63	41.75	217200
1995-07-06	42.00	43.13	41.75	43.13	351900
1995-07-07	43.38	43.75	42.75	43.75	436800
1995-07-10	43.75	43.75	42.88	43.38	243600
1995-07-11	43.13	44.75	42.88	44.75	438100
1995-07-12	45.00	46.25	44.38	45.00	996400
1995-07-13	45.00	45.38	44.13	44.38	389300
1995-07-14	44.50	45.63	44.25	45.00	465000
1995-07-17	45.13	46.13	45.00	45.75	716800
1995-07-18	45.75	46.00	45.25	45.38	389700
1995-07-19	45.63	46.13	43.75	44.13	919900
1995-07-20	44.00	44.75	42.88	43.13	305500
1995-07-21	42.75	43.75	42.75	43.38	316900
1995-07-24	43.63	44.25	43.25	44.25	245300
1995-07-25	43.88	44.25	43.38	43.50	283700
1995-07-26	43.63	45.50	43.63	45.13	344700
1995-07-27	45.13	45.13	43.00	43.13	635600
1995-07-28	43.38	44.13	43.00	43.88	437800
1995-07-31	43.75	43.75	42.63	42.75	216500
1995-08-01	42.75	45.00	42.75	45.00	639000
1995-08-02	44.75	44.88	44.38	44.75	376200
1995-08-03	45.00	45.63	44.88	45.38	291200
1995-08-04	45.13	45.25	44.25	44.38	200400
1995-08-07	44.38	45.13	44.13	44.13	278500
1995-08-08	44.38	45.13	44.38	44.88	255400
1995-08-09	45.13	45.13	43.88	44.00	234700
1995-08-10	43.75	43.88	43.50	43.63	178000
1995-08-11	43.50	43.50	42.75	43.13	267000
1995-08-14	43.13	45.00	43.13	45.00	495300
1995-08-15	45.25	45.75	44.50	45.63	376200
1995-08-16	45.00	45.00	44.63	44.75	394400
1995-08-17	45.25	45.38	44.88	44.88	375900
1995-08-18	45.13	45.25	44.63	45.13	320800
1995-08-21	45.38	45.63	45.00	45.13	315100
1995-08-22	44.88	45.00	44.63	44.75	180700
1995-08-23	44.75	45.50	44.75	45.50	446200
1995-08-24	45.50	45.88	44.75	45.13	149100
1995-08-25	44.88	45.38	44.75	45.25	138200
1995-08-28	45.13	45.44	44.88	45.13	91800
1995-08-29	44.88	45.00	44.50	44.50	114100
1995-08-30	44.25	44.38	43.50	43.50	153300
1995-08-31	43.75	44.25	43.38	43.50	249600
1995-09-01	43.38	43.50	43.00	43.38	204600
1995-09-05	43.38	43.63	43.13	43.63	275200
1995-09-06	43.75	44.13	43.63	44.00	443200
1995-09-07	44.13	44.50	44.13	44.38	532900
1995-09-08	44.50	44.50	44.00	44.38	266500
1995-09-11	44.50	44.75	44.50	44.63	424900
1995-09-12	44.75	45.75	44.50	45.63	577700
1995-09-13	45.38	45.38	44.63	44.88	278000
1995-09-14	45.00	45.75	45.00	45.25	345300
1995-09-15	45.25	45.38	44.75	44.75	248400
1995-09-18	44.63	45.00	44.50	44.88	279400
1995-09-19	44.50	44.63	43.88	44.00	289300
1995-09-20	43.88	44.00	43.50	43.63	139600
1995-09-21	43.75	44.63	43.63	44.63	356300
1995-09-22	44.38	44.38	43.63	43.88	287400
1995-09-25	43.63	43.75	43.13	43.13	350900
1995-09-26	43.50	43.50	42.75	43.00	636300
1995-09-27	42.63	42.88	42.50	42.63	214500
1995-09-28	42.63	42.75	42.13	42.38	184700
1995-09-29	42.25	42.63	42.13	42.50	180100
1995-10-02	42.63	42.63	41.88	41.88	317500
1995-10-03	42.00	42.13	41.13	41.63	335200
1995-10-04	41.75	42.13	41.50	41.63	375300
1995-10-05	41.88	42.00	41.38	41.63	121000
1995-10-06	41.88	42.00	41.75	42.00	177500
1995-10-09	42.00	42.38	41.63	42.38	355100
1995-10-10	42.50	42.63	41.88	42.38	267100
1995-10-11	42.38	42.38	41.75	41.88	103200
1995-10-12	42.00	42.00	40.50	40.63	337300
1995-10-13	40.63	40.88	40.25	40.75	537400
1995-10-16	40.38	40.38	39.00	39.38	461900
1995-10-17	39.38	39.88	39.00	39.50	498300
1995-10-18	39.63	39.75	38.38	38.38	920800
1995-10-19	38.25	38.88	37.88	38.38	539000
1995-10-20	38.25	39.25	38.25	38.88	452700
1995-10-23	39.00	39.63	37.88	38.00	358300
1995-10-24	38.00	38.38	37.75	38.00	376200
1995-10-25	38.13	38.75	38.13	38.75	478500
1995-10-26	38.88	38.88	37.50	38.13	656800
1995-10-27	37.88	38.13	36.63	37.63	984900
1995-10-30	37.75	38.38	37.38	37.75	365900
1995-10-31	38.25	38.38	37.75	37.75	283000
1995-11-01	37.88	38.38	37.75	38.25	551100
1995-11-02	38.38	39.13	38.13	39.13	715200
1995-11-03	38.88	39.00	37.63	38.63	556300
1995-11-06	39.25	40.00	39.13	39.75	837100
1995-11-07	40.25	41.75	40.25	41.50	1475800
1995-11-08	41.50	41.75	41.00	41.75	584900
1995-11-09	41.88	42.88	41.63	42.75	490100
1995-11-10	43.25	43.63	43.13	43.13	600900
1995-11-13	42.88	42.88	41.63	41.63	737900
1995-11-14	40.00	40.38	39.75	40.38	1680400
1995-11-15	40.25	40.75	40.13	40.63	888600
1995-11-16	40.75	40.88	40.25	40.50	363700
1995-11-17	40.75	40.88	40.38	40.88	816200
1995-11-20	40.63	40.63	40.13	40.50	286700
1995-11-21	40.38	40.50	40.00	40.25	439700
1995-11-22	40.00	40.13	39.63	39.63	456700
1995-11-24	39.75	40.38	39.75	40.25	322800
1995-11-27	40.75	41.38	40.63	41.13	513500
1995-11-28	42.50	43.00	42.38	42.88	675900
1995-11-29	42.75	43.00	42.38	43.00	522800
1995-11-30	43.00	43.13	42.63	43.13	284700
1995-12-01	43.00	43.13	42.50	43.13	245800
1995-12-04	43.13	44.00	43.13	43.88	347400
1995-12-05	44.13	44.63	43.88	44.50	576300
1995-12-06	44.75	44.88	44.25	44.50	487600
1995-12-07	44.25	45.25	44.00	44.38	854900
1995-12-08	44.63	45.13	44.50	44.88	512500
1995-12-11	44.63	45.13	44.63	44.88	319800
1995-12-12	45.00	45.00	44.50	44.50	352700
1995-12-13	44.75	44.75	43.38	43.63	598000
1995-12-14	43.50	44.25	43.38	44.00	291900
1995-12-15	44.50	44.75	44.25	44.75	867800
1995-12-18	44.88	45.88	44.88	45.75	869200
1995-12-19	45.50	45.75	44.88	45.25	684200
1995-12-20	45.50	46.00	45.13	45.88	559500
1995-12-21	45.75	46.00	45.25	46.00	221000
1995-12-22	45.75	45.75	45.25	45.63	326900
1995-12-26	45.50	45.63	45.50	45.63	99200
1995-12-27	45.50	45.50	44.63	44.75	253000
1995-12-28	44.88	45.50	44.88	45.13	257200
1995-12-29	45.25	45.38	44.88	45.38	260600
1996-01-02	45.63	47.88	45.63	47.75	695700
1996-01-03	48.00	49.00	48.00	48.63	1353300
1996-01-04	48.63	48.75	48.38	48.50	580300
1996-01-05	49.13	50.38	49.13	49.88	777800
1996-01-08	50.00	51.13	50.00	51.00	262700
1996-01-09	51.50	52.63	50.63	52.63	1264700
1996-01-10	52.25	54.88	52.25	54.25	1811700
1996-01-11	54.38	54.38	53.25	53.75	1447800
1996-01-12	52.25	52.88	50.63	51.25	5950200
1996-01-15	51.00	51.75	50.50	51.75	680600
1996-01-16	52.50	52.50	51.13	51.25	720400
1996-01-17	51.50	52.50	51.25	52.38	569600
1996-01-18	52.00	52.00	51.50	51.63	297200
1996-01-19	52.25	53.88	52.13	53.88	696000
1996-01-22	54.88	56.75	54.63	56.13	1261400
1996-01-23	56.00	56.00	54.38	56.00	1198200
1996-01-24	55.38	55.50	54.38	54.50	1037000
1996-01-25	55.00	56.25	55.00	55.63	2042200
1996-01-26	55.50	56.63	55.38	56.38	809700
1996-01-29	56.25	56.75	56.13	56.38	1435200
1996-01-30	56.63	57.13	55.88	56.38	1222900
1996-01-31	56.63	56.75	55.38	56.00	800500
1996-02-01	56.63	58.75	56.63	58.13	1680800
1996-02-02	58.63	59.38	58.50	59.13	1883800
1996-02-05	59.63	59.88	58.88	59.88	1707800
1996-02-06	59.88	60.00	59.13	59.75	681200
1996-02-07	60.00	60.75	57.00	57.00	1274400
1996-02-08	56.75	56.75	54.00	55.38	1743200
1996-02-09	54.88	55.75	54.00	55.00	849100
1996-02-12	54.75	56.13	54.00	54.63	827000
1996-02-13	54.75	55.13	54.00	54.88	787200
1996-02-14	55.00	57.50	54.75	57.38	898700
1996-02-15	57.50	57.75	55.25	55.25	611100
1996-02-16	55.88	56.38	55.50	56.13	580500
1996-02-20	55.38	56.25	54.13	54.50	694700
1996-02-21	54.00	56.00	53.00	56.00	985900
1996-02-22	55.63	55.75	54.75	55.50	528700
1996-02-23	55.00	55.63	54.50	55.38	566300
1996-02-26	55.63	57.13	55.63	57.13	684000
1996-02-27	56.75	57.38	56.13	56.50	628600
1996-02-28	56.63	57.00	55.88	56.50	642300
1996-02-29	57.00	57.38	56.75	56.88	467000
1996-03-01	56.88	57.00	55.38	55.88	524000
1996-03-04	54.25	54.63	52.75	53.00	721300
1996-03-05	53.13	53.75	52.75	53.13	665500
1996-03-06	53.50	53.88	52.75	53.00	503600
1996-03-07	53.13	54.25	53.00	54.25	592900
1996-03-08	55.00	55.75	53.25	53.50	867600
1996-03-11	53.25	54.38	53.00	54.25	544000
1996-03-12	54.00	55.00	53.75	53.75	409300
1996-03-13	54.00	54.88	53.38	54.63	375400
1996-03-14	54.13	54.75	53.75	54.38	598600
1996-03-15	54.50	55.13	54.00	54.63	650800
1996-03-18	53.75	54.00	53.00	54.00	1044600
1996-03-19	54.00	55.13	54.00	54.50	564800
1996-03-20	54.38	54.75	53.75	54.00	371300
1996-03-21	54.50	55.38	54.38	54.88	453000
1996-03-22	55.00	56.38	54.88	56.25	482800
1996-03-25	55.88	57.13	55.63	57.13	589200
1996-03-26	57.38	60.00	57.38	59.75	900500
1996-03-27	59.50	59.63	58.50	58.88	437000
1996-03-28	58.50	58.50	56.63	56.75	502900
1996-03-29	57.00	57.50	56.63	56.63	322700
1996-04-01	56.38	56.63	55.75	55.88	502400
1996-04-02	56.13	56.13	55.25	56.00	375200
1996-04-03	56.00	58.38	56.00	58.00	567100
1996-04-04	57.75	57.75	56.88	57.38	304500
1996-04-08	57.25	59.50	57.00	59.25	584800
1996-04-09	58.25	59.00	57.75	57.88	653000
1996-04-10	57.50	59.25	57.13	59.25	594500
1996-04-11	58.50	60.50	58.38	59.63	1416900
1996-04-12	59.25	59.25	57.38	57.63	390900
1996-04-15	57.13	57.25	56.63	57.13	258400
1996-04-16	57.38	58.25	55.88	56.00	718200
1996-04-17	56.00	56.50	55.25	56.00	351600
1996-04-18	56.25	56.75	55.63	56.00	672600
1996-04-19	56.00	56.00	54.00	54.00	645400
1996-04-22	54.25	55.50	54.25	55.50	440000
1996-04-23	56.00	56.38	55.50	55.75	403500
1996-04-24	55.75	56.25	55.63	55.63	259200
1996-04-25	56.75	58.13	56.63	58.00	554200
1996-04-26	57.38	57.50	56.75	56.88	354400
1996-04-29	56.88	57.50	56.63	56.75	186300
1996-04-30	57.00	58.13	56.75	57.88	454800
1996-05-01	58.00	58.88	57.25	57.63	417600
1996-05-02	57.38	58.13	57.25	57.63	525900
1996-05-03	57.00	57.75	56.13	56.50	404000
1996-05-06	57.13	59.38	57.00	58.50	588400
1996-05-07	58.75	60.13	58.75	59.25	866700
1996-05-08	59.75	60.13	58.38	58.50	858300
1996-05-09	58.63	58.75	57.88	58.63	380200
1996-05-10	58.75	58.75	58.00	58.50	317300
1996-05-13	58.75	59.25	58.63	59.13	313800
1996-05-14	58.63	58.88	58.25	58.88	396100
1996-05-15	58.88	59.25	58.75	59.13	353900
1996-05-16	58.75	59.13	58.50	58.75	138900
1996-05-17	58.88	58.88	58.25	58.50	242400
1996-05-20	58.25	58.25	56.88	57.25	573400
1996-05-21	57.50	58.75	56.63	58.38	1070000
1996-05-22	58.38	58.50	57.63	58.00	406400
1996-05-23	58.00	58.00	57.13	57.13	348300
1996-05-24	56.75	57.00	56.25	56.50	479100
1996-05-28	57.00	57.50	56.75	57.00	635900
1996-05-29	57.00	57.13	56.63	56.88	307800
1996-05-30	57.13	58.13	57.13	58.00	449400
1996-05-31	58.50	60.25	58.00	60.25	778900
1996-06-03	60.38	60.38	58.75	58.88	546800
1996-06-04	58.88	58.88	56.88	57.25	389500
1996-06-05	56.88	57.00	53.63	54.00	799600
1996-06-06	54.00	54.50	52.75	53.00	850000
1996-06-07	53.75	54.38	51.00	52.25	1046300
1996-06-10	52.50	52.63	51.00	51.38	632500
1996-06-11	50.50	51.38	49.63	51.00	1041100
1996-06-12	51.38	51.63	50.38	50.50	769300
1996-06-13	50.75	51.50	50.63	50.63	579800
1996-06-14	50.63	51.13	50.00	50.50	624100
1996-06-17	50.38	51.13	50.13	50.13	320500
1996-06-18	50.13	50.63	49.88	50.00	694300
1996-06-19	50.25	50.75	50.25	50.38	793400
1996-06-20	50.50	51.13	50.38	50.88	420500
1996-06-21	50.75	50.75	49.88	49.88	851700
1996-06-24	50.00	51.50	49.63	51.50	708000
1996-06-25	51.75	52.13	50.25	50.38	448600
1996-06-26	50.50	50.75	48.75	49.38	529400
1996-06-27	49.63	50.00	49.38	49.38	440400
1996-06-28	49.63	50.25	49.25	49.38	346400
1996-07-01	50.25	51.00	50.13	50.25	452700
1996-07-02	50.00	50.50	49.50	49.50	458300
1996-07-03	49.75	50.25	49.38	49.75	371000
1996-07-05	49.75	52.13	49.75	51.75	475700
1996-07-08	51.88	52.13	51.13	51.38	702500
1996-07-09	52.00	53.00	51.75	53.00	783800
1996-07-10	53.50	53.75	52.63	53.00	477200
1996-07-11	53.25	53.25	51.38	51.75	478100
1996-07-12	51.88	51.88	50.13	50.13	264200
1996-07-15	49.75	50.88	49.50	49.50	406400
1996-07-16	49.25	49.50	47.50	48.63	824700
1996-07-17	48.75	48.88	47.63	47.63	505800
1996-07-18	47.88	48.50	47.88	48.25	415700
1996-07-19	48.38	49.25	48.38	49.13	556700
1996-07-22	48.75	49.38	48.50	48.88	338600
1996-07-23	49.13	49.25	48.00	48.13	295900
1996-07-24	47.75	47.75	46.88	46.88	438700
1996-07-25	47.13	47.25	46.88	47.00	602000
1996-07-26	47.00	48.13	46.88	47.88	927900
1996-07-29	47.75	47.75	46.63	46.75	328300
1996-07-30	46.88	46.88	46.00	46.00	313800
1996-07-31	46.75	49.38	46.38	48.13	901300
1996-08-01	49.00	50.75	48.63	49.88	775900
1996-08-02	49.88	50.38	49.13	50.13	811900
1996-08-05	51.63	53.13	51.50	52.63	942800
1996-08-06	52.13	52.13	51.50	51.88	515600
1996-08-07	51.88	52.13	51.00	51.13	382300
1996-08-08	51.13	53.00	51.13	52.88	440000
1996-08-09	52.63	52.75	51.63	51.75	327800
1996-08-12	51.88	52.63	51.88	52.50	287800
1996-08-13	52.38	52.50	51.75	51.88	158300
1996-08-14	51.25	51.38	50.88	51.13	382900
1996-08-15	51.13	52.00	51.13	51.38	437900
1996-08-16	51.25	51.38	50.75	50.88	333900
1996-08-19	50.88	52.88	50.88	52.88	449000
1996-08-20	52.63	53.75	52.25	53.75	455500
1996-08-21	53.50	53.50	53.00	53.13	233500
1996-08-22	53.25	54.25	53.25	54.00	375400
1996-08-23	53.75	54.25	53.50	53.50	328600
1996-08-26	54.00	54.75	54.00	54.50	673300
1996-08-27	54.38	54.38	53.75	54.25	495400
1996-08-28	54.00	54.25	53.88	54.00	615800
1996-08-29	54.00	54.25	53.25	53.38	279600
1996-08-30	53.00	53.00	52.38	52.88	323800
1996-09-03	52.75	53.88	52.38	53.63	214100
1996-09-04	53.50	53.50	52.75	53.25	176700
1996-09-05	53.50	54.13	53.13	53.38	227100
1996-09-06	53.38	53.63	52.63	52.88	171600
1996-09-09	53.00	53.00	51.13	51.75	460800
1996-09-10	51.38	51.63	51.13	51.25	502200
1996-09-11	51.50	51.88	51.38	51.75	246200
1996-09-12	51.50	51.50	51.00	51.38	190800
1996-09-13	51.50	53.00	51.50	52.13	514900
1996-09-16	52.13	52.13	51.13	51.25	503100
1996-09-17	51.38	51.50	50.25	50.50	437400
1996-09-18	50.50	50.63	49.63	49.75	517500
1996-09-19	49.88	50.00	49.38	49.50	267800
1996-09-20	49.50	49.50	48.75	49.00	671800
1996-09-23	49.13	49.38	48.38	48.38	517100
1996-09-24	48.88	49.63	48.50	49.63	917000
1996-09-25	49.63	49.88	48.63	48.63	378500
1996-09-26	47.88	48.00	47.13	47.75	908900
1996-09-27	47.88	48.00	47.13	47.13	516200
1996-09-30	47.00	47.63	46.50	47.25	553100
1996-10-01	47.50	48.13	47.13	47.25	433900
1996-10-02	47.75	49.00	47.50	48.63	718000
1996-10-03	48.63	48.63	47.63	47.75	390700
1996-10-04	48.00	48.50	47.38	48.00	400500
1996-10-07	48.00	48.63	47.63	47.88	248400
1996-10-08	48.38	48.50	47.00	47.13	470600
1996-10-09	47.38	47.50	46.88	47.25	332400
1996-10-10	47.25	48.13	47.13	48.13	441000
1996-10-11	47.50	47.63	46.63	47.13	251600
1996-10-14	47.13	47.25	46.75	46.88	233800
1996-10-15	46.63	47.25	46.25	46.88	440600
1996-10-16	47.00	47.38	46.50	46.88	768700
1996-10-17	46.38	46.63	45.63	45.63	922400
1996-10-18	45.38	45.38	44.88	44.88	538700
1996-10-21	45.00	45.88	44.88	45.88	1147300
1996-10-22	46.00	46.88	45.75	46.50	858500
1996-10-23	46.13	47.13	45.88	47.13	603600
1996-10-24	46.75	46.75	46.38	46.63	393100
1996-10-25	46.50	47.38	46.38	47.00	459100
1996-10-28	47.00	48.00	46.88	47.25	272600
1996-10-29	46.63	46.63	46.13	46.13	516200
1996-10-30	46.25	46.88	46.06	46.88	255100
1996-10-31	46.88	47.50	46.25	46.25	525700
1996-11-01	46.25	46.50	45.88	46.50	288700
1996-11-04	46.88	47.00	46.50	46.63	182000
1996-11-05	46.63	47.25	46.38	46.63	351500
1996-11-06	46.88	46.88	46.00	46.00	389100
1996-11-07	46.13	48.25	45.88	48.00	1316700
1996-11-08	47.88	48.88	47.38	48.88	892700
1996-11-11	49.50	49.63	48.50	49.50	576100
1996-11-12	49.25	50.88	49.00	50.63	709000
1996-11-13	50.63	53.13	50.63	52.13	1183000
1996-11-14	52.13	52.13	51.25	51.75	844400
1996-11-15	51.25	51.38	50.63	51.25	766200
1996-11-18	50.88	50.88	50.25	50.38	288500
1996-11-19	49.88	50.38	49.75	50.38	286200
1996-11-20	51.88	52.63	51.25	52.50	1010300
1996-11-21	52.38	52.38	50.25	50.25	824300
1996-11-22	50.50	50.50	48.75	49.00	788600
1996-11-25	48.75	48.75	48.00	48.38	801700
1996-11-26	48.50	49.25	47.50	48.25	1425500
1996-11-27	47.88	48.63	47.63	47.88	667900
1996-11-29	47.88	48.00	47.63	47.88	174400
1996-12-02	47.50	47.63	46.75	46.88	842300
1996-12-03	46.50	46.63	45.50	46.38	1490100
1996-12-04	47.50	47.75	47.00	47.50	1051700
1996-12-05	46.88	48.63	46.50	48.50	1682300
1996-12-06	47.00	47.00	46.00	46.88	830000
1996-12-09	47.00	47.50	46.38	47.00	647700
1996-12-10	47.25	47.50	45.75	46.63	679100
1996-12-11	46.50	46.75	45.13	45.38	544500
1996-12-12	45.63	45.75	45.13	45.13	358000
1996-12-13	45.13	45.50	44.75	45.00	325500
1996-12-16	44.88	45.50	44.75	45.13	387300
1996-12-17	45.13	46.25	45.00	45.50	773500
1996-12-18	45.63	45.75	44.25	44.38	658000
1996-12-19	44.38	44.63	43.88	44.63	363300
1996-12-20	45.13	45.25	44.50	44.88	644100
1996-12-23	44.88	45.75	44.75	45.50	417300
1996-12-24	45.63	45.63	45.13	45.38	64400
1996-12-26	45.63	46.13	45.13	45.13	183200
1996-12-27	45.38	45.38	44.88	45.00	191100
1996-12-30	45.00	45.75	44.88	45.25	288800
1996-12-31	45.13	45.25	44.13	44.75	425300
1997-01-02	44.63	44.63	43.50	44.00	415300
1997-01-03	44.00	44.38	43.25	43.63	692200
1997-01-06	43.25	43.25	41.25	41.25	755400
1997-01-07	41.50	41.63	39.88	40.50	1619700
1997-01-08	40.00	40.13	39.38	39.88	1628600
1997-01-09	40.00	41.38	40.00	41.13	2036300
1997-01-10	41.00	41.13	40.38	41.00	958900
1997-01-13	41.13	41.13	40.13	40.50	365300
1997-01-14	40.50	40.50	39.50	39.75	362300
1997-01-15	39.38	40.25	39.38	39.38	601000
1997-01-16	39.88	40.63	39.88	40.25	591900
1997-01-17	40.38	41.25	40.38	41.00	872800
1997-01-20	40.75	40.88	40.38	40.63	320400
1997-01-21	41.00	41.38	40.38	40.63	376300
1997-01-22	40.25	40.25	39.63	39.63	513900
1997-01-23	39.50	39.88	39.00	39.50	989800
1997-01-24	40.00	40.88	39.88	40.75	1195300
1997-01-27	41.00	42.13	40.88	41.63	1391000
1997-01-28	41.25	41.25	40.75	40.88	672500
1997-01-29	40.63	40.75	40.25	40.63	417100
1997-01-30	40.50	40.50	39.88	40.00	595100
1997-01-31	40.00	40.00	39.25	39.88	640600
1997-02-03	40.00	41.00	40.00	40.63	731700
1997-02-04	40.63	40.63	40.13	40.50	758900
1997-02-05	40.50	40.75	39.75	39.88	572400
1997-02-06	39.63	39.75	38.63	38.88	684400
1997-02-07	38.38	39.50	38.38	39.50	1066000
1997-02-10	39.38	39.63	39.00	39.50	649300
1997-02-11	39.25	39.25	38.63	39.00	963800
1997-02-12	38.75	41.25	38.25	41.25	2411900
1997-02-13	41.25	42.38	40.88	41.00	1577600
1997-02-14	41.75	43.00	41.50	42.75	1163600
1997-02-18	43.13	44.00	42.88	44.00	999300
1997-02-19	44.88	45.00	44.13	44.25	1197500
1997-02-20	44.25	46.25	44.00	46.13	1402200
1997-02-21	46.75	47.00	45.38	45.38	1528800
1997-02-24	45.75	46.63	45.63	46.63	882300
1997-02-25	46.38	46.88	46.00	46.75	867700
1997-02-26	47.00	47.25	45.38	45.75	764200
1997-02-27	47.00	47.25	46.75	46.88	1555900
1997-02-28	46.88	47.50	46.63	47.50	1237300
1997-03-03	47.25	47.38	46.88	47.00	759300
1997-03-04	46.25	46.25	45.88	45.88	437500
1997-03-05	45.25	45.25	44.25	45.25	1232900
1997-03-06	45.25	45.25	44.88	45.00	697300
1997-03-07	44.75	44.88	44.00	44.13	402800
1997-03-10	43.63	43.75	42.38	43.00	3275700
1997-03-11	43.00	43.25	42.88	43.13	1298500
1997-03-12	43.13	43.13	42.63	42.75	663900
1997-03-13	42.88	43.38	42.69	43.25	823900
1997-03-14	43.00	43.13	42.75	43.00	466500
1997-03-17	43.00	43.00	42.25	42.50	413800
1997-03-18	42.00	42.38	41.63	42.00	1119000
1997-03-19	42.00	42.13	41.50	41.63	1109900
1997-03-20	41.75	41.75	40.50	40.88	838800
1997-03-21	40.88	41.38	40.75	40.88	989800
1997-03-24	40.13	40.38	40.00	40.25	1146400
1997-03-25	40.00	40.13	39.88	39.88	777700
1997-03-26	39.75	41.63	39.50	41.38	1526700
1997-03-27	40.75	40.75	39.13	39.63	1311100
1997-03-31	39.38	39.38	38.56	38.75	939100
1997-04-01	38.88	39.13	38.75	38.88	622400
1997-04-02	38.75	39.63	38.75	39.38	914800
1997-04-03	38.75	39.25	38.75	38.88	564100
1997-04-04	38.88	38.88	38.63	38.75	666400
1997-04-07	38.75	39.00	38.25	38.38	558100
1997-04-08	38.25	39.00	38.25	38.75	577600
1997-04-09	38.63	39.00	38.25	38.25	444900
1997-04-10	38.38	39.63	38.38	39.25	931300
1997-04-11	39.13	39.38	37.88	37.88	735500
1997-04-14	38.00	38.13	37.25	37.63	628600
1997-04-15	36.63	37.00	35.63	36.38	1651800
1997-04-16	35.88	37.13	35.75	37.13	1051800
1997-04-17	37.00	37.88	36.63	37.00	1126200
1997-04-18	37.00	37.00	36.00	36.00	833800
1997-04-21	36.25	36.38	35.13	35.13	1039700
1997-04-22	34.88	34.88	34.00	34.38	904200
1997-04-23	34.50	34.75	33.88	34.25	681400
1997-04-24	34.38	34.50	33.63	33.75	937000
1997-04-25	34.38	34.50	33.75	34.13	736700
1997-04-28	33.88	34.00	33.50	33.88	788700
1997-04-29	34.00	34.75	34.00	34.50	814300
1997-04-30	34.88	34.88	34.50	34.63	917100
1997-05-01	34.63	35.75	34.50	35.63	1316100
1997-05-02	35.63	36.25	35.63	36.25	835000
1997-05-05	36.75	36.88	36.38	36.50	1104400
1997-05-06	36.50	36.50	35.75	36.00	1444300
1997-05-07	36.38	38.38	36.13	38.25	1523200
1997-05-08	39.50	39.50	38.50	38.88	1621000
1997-05-09	39.00	39.50	38.50	39.38	1073700
1997-05-12	39.50	39.88	38.50	38.63	930000
1997-05-13	38.63	38.75	37.63	37.88	1057600
1997-05-14	37.75	38.00	36.88	37.00	753400
1997-05-15	37.13	38.13	36.75	38.13	771000
1997-05-16	37.38	37.63	36.88	37.13	959800
1997-05-19	36.63	38.13	36.38	37.75	1004600
1997-05-20	38.13	38.25	37.38	37.88	764500
1997-05-21	37.63	38.13	37.50	37.75	631900
1997-05-22	37.75	38.13	37.50	37.75	444500
1997-05-23	38.00	38.50	38.00	38.25	463100
1997-05-27	38.38	39.00	38.38	39.00	736900
1997-05-28	38.75	39.13	38.38	38.75	492500
1997-05-29	38.88	39.75	38.38	39.75	862600
1997-05-30	39.38	39.63	39.00	39.13	641500
1997-06-02	39.13	39.25	38.50	38.63	481200
1997-06-03	38.13	38.25	37.50	37.63	621100
1997-06-04	37.00	37.38	36.50	36.75	595800
1997-06-05	36.88	37.88	36.88	37.63	971100
1997-06-06	37.88	38.00	37.38	37.50	947900
1997-06-09	37.75	38.13	37.63	38.13	656000
1997-06-10	38.13	38.13	37.63	37.88	403500
1997-06-11	37.75	38.50	37.63	37.88	755600
1997-06-12	37.63	38.63	37.38	38.63	1096700
1997-06-13	38.63	39.38	38.63	39.13	703500
1997-06-16	39.25	39.38	38.75	38.75	637200
1997-06-17	38.63	38.88	38.38	38.75	747200
1997-06-18	38.75	38.88	38.38	38.50	864200
1997-06-19	38.88	39.00	38.50	38.88	838600
1997-06-20	38.50	38.63	37.88	38.00	1053200
1997-06-23	37.75	38.13	37.38	37.75	951900
1997-06-24	37.25	37.56	37.06	37.44	589900
1997-06-25	37.56	38.88	37.56	38.69	1256000
1997-06-26	38.88	39.13	38.56	38.81	810900
1997-06-27	38.56	38.75	38.31	38.75	1062900
1997-06-30	38.75	39.06	38.38	39.00	641300
1997-07-01	39.25	40.25	39.25	39.63	1047000
1997-07-02	39.38	39.38	38.50	38.69	297800
1997-07-03	38.69	38.94	37.81	37.88	508500
1997-07-07	35.75	36.25	35.25	35.44	2832400
1997-07-08	35.63	36.81	35.50	36.06	2223400
1997-07-09	35.94	36.19	35.56	36.13	1366700
1997-07-10	36.63	37.94	36.63	37.50	1000400
1997-07-11	37.44	38.38	37.31	38.00	714300
1997-07-14	37.63	37.94	37.06	37.13	502200
1997-07-15	36.63	37.13	36.06	36.19	666100
1997-07-16	36.31	36.75	36.00	36.44	668800
1997-07-17	36.44	37.63	35.88	37.63	2629900
1997-07-18	37.63	38.75	37.25	38.50	1305600
1997-07-21	38.19	38.19	37.75	37.75	879000
1997-07-22	38.19	38.94	38.19	38.56	818400
1997-07-23	38.25	38.63	37.94	38.19	942900
1997-07-24	38.13	39.19	37.81	38.81	1122400
1997-07-25	38.56	39.25	38.56	39.06	907100
1997-07-28	39.06	39.94	39.06	39.63	667700
1997-07-29	39.44	39.63	39.06	39.56	706700
1997-07-30	39.81	40.88	39.81	40.81	859900
1997-07-31	40.81	41.75	40.50	41.25	750500
1997-08-01	41.25	41.44	40.88	41.31	460700
1997-08-04	41.06	41.19	41.00	41.06	430700
1997-08-05	40.69	40.69	40.00	40.25	689500
1997-08-06	40.00	41.44	39.88	41.38	659700
1997-08-07	41.38	42.00	41.38	41.50	551100
1997-08-08	41.94	43.75	41.81	43.13	1751200
1997-08-11	43.00	43.25	42.75	42.88	674700
1997-08-12	42.88	43.19	42.38	42.94	592300
1997-08-13	42.38	43.44	42.38	43.13	953600
1997-08-14	42.63	42.63	41.50	41.69	878900
1997-08-15	41.63	42.38	41.50	42.25	787300
1997-08-18	41.94	41.94	41.31	41.88	504000
1997-08-19	42.00	42.31	41.63	41.63	337300
1997-08-20	41.38	42.00	41.31	41.75	414600
1997-08-21	42.00	42.50	42.00	42.38	582500
1997-08-22	42.38	43.13	42.38	42.88	609900
1997-08-25	42.63	42.88	42.38	42.56	284500
1997-08-26	42.75	43.00	42.44	42.78	464100
1997-08-27	42.38	42.50	41.88	41.94	492200
1997-08-28	42.06	42.69	42.06	42.44	593300
1997-08-29	42.50	42.69	42.25	42.31	224400
1997-09-02	42.19	42.56	41.88	42.44	466200
1997-09-03	42.44	42.50	42.06	42.06	578400
1997-09-04	42.13	42.75	42.13	42.75	431500
1997-09-05	42.50	42.50	41.88	42.19	424100
1997-09-08	42.06	42.13	41.19	41.25	436700
1997-09-09	41.00	41.13	40.75	40.75	465800
1997-09-10	40.56	41.13	40.44	40.56	572100
1997-09-11	40.56	40.94	40.00	40.19	669300
1997-09-12	39.88	40.31	39.88	40.13	426100
1997-09-15	39.88	40.19	39.81	40.06	413400
1997-09-16	39.88	40.00	39.50	39.63	462900
1997-09-17	39.63	40.13	39.50	39.50	384300
1997-09-18	39.63	40.19	39.63	39.94	667100
1997-09-19	39.94	40.56	39.88	40.06	1359000
1997-09-22	40.06	40.38	39.63	39.69	408300
1997-09-23	39.69	40.13	39.50	40.13	605400
1997-09-24	40.50	41.50	40.31	41.25	712100
1997-09-25	41.63	43.25	41.63	43.25	1306600
1997-09-26	43.00	43.38	42.44	43.00	771100
1997-09-29	43.38	44.56	43.13	44.50	1233400
1997-09-30	45.50	45.88	44.75	44.94	1995600
1997-10-01	45.25	45.63	44.13	44.44	1661900
1997-10-02	44.69	45.25	44.38	44.88	792100
1997-10-03	44.69	45.06	44.56	44.94	773500
1997-10-06	44.75	44.75	43.81	44.25	483600
1997-10-07	44.13	44.38	43.81	44.25	244800
1997-10-08	44.38	45.13	44.34	45.06	753600
1997-10-09	45.50	45.63	43.44	43.75	1612800
1997-10-10	44.25	44.69	43.56	44.50	788400
1997-10-13	44.50	44.63	44.13	44.50	481000
1997-10-14	44.25	44.44	44.06	44.19	276100
1997-10-15	43.94	44.06	43.50	43.50	344100
1997-10-16	43.50	43.69	43.06	43.13	472300
1997-10-17	42.63	42.88	41.81	42.06	765500
1997-10-20	42.06	42.06	41.56	41.56	304800
1997-10-21	41.50	42.81	41.31	42.81	589200
1997-10-22	42.81	44.00	42.38	44.00	608100
1997-10-23	44.75	45.00	44.63	44.94	2084500
1997-10-24	41.75	42.88	41.56	41.56	1540400
1997-10-27	41.44	41.50	34.63	34.63	2214000
1997-10-28	33.00	36.75	32.88	35.94	2954200
1997-10-29	35.94	35.94	34.56	35.19	887100
1997-10-30	35.00	37.50	34.94	36.25	2059800
1997-10-31	35.38	36.13	34.88	35.00	1063500
1997-11-03	35.50	35.69	35.00	35.13	912700
1997-11-04	35.50	35.63	34.69	35.06	575000
1997-11-05	34.94	35.13	33.94	34.63	547900
1997-11-06	34.00	34.38	33.94	34.13	431200
1997-11-07	33.13	33.31	32.38	33.00	996400
1997-11-10	33.00	33.63	31.75	32.06	1305000
1997-11-11	32.56	32.81	31.88	32.19	1225900
1997-11-12	31.88	32.06	30.31	30.94	1072300
1997-11-13	31.06	32.25	31.06	31.75	1164500
1997-11-14	31.13	31.19	30.25	31.06	2135100
1997-11-17	31.50	31.88	31.44	31.63	917700
1997-11-18	31.81	32.19	31.31	31.31	960300
1997-11-19	31.06	31.75	30.25	30.50	1002700
1997-11-20	30.31	31.50	29.63	31.50	1738800
1997-11-21	32.13	32.25	31.75	31.94	983700
1997-11-24	31.88	32.06	31.00	31.00	1028200
1997-11-25	31.13	31.19	30.56	30.81	906100
1997-11-26	30.63	30.75	29.75	30.19	1298300
1997-11-28	30.19	30.19	29.94	30.00	414900
1997-12-01	29.75	30.44	29.75	30.38	1238900
1997-12-02	30.50	30.75	30.06	30.63	1117500
1997-12-03	30.25	30.50	29.31	29.31	1500900
1997-12-04	29.00	29.00	27.63	27.75	2055900
1997-12-05	27.94	28.81	27.94	28.50	1160800
1997-12-08	28.50	28.50	27.88	27.94	918200
1997-12-09	27.56	27.63	26.56	27.00	1461100
1997-12-10	27.50	28.13	27.50	27.88	2381900
1997-12-11	27.63	28.00	26.75	27.00	1117700
1997-12-12	27.19	27.56	26.69	27.44	1230500
1997-12-15	27.69	28.13	27.44	27.50	1404600
1997-12-16	27.63	28.00	27.44	27.50	1205300
1997-12-17	28.19	30.00	28.06	29.94	2174900
1997-12-18	29.94	30.31	28.81	28.81	1482100
1997-12-19	28.81	29.19	28.06	28.50	790800
1997-12-22	29.00	29.25	28.69	28.81	602800
1997-12-23	29.00	29.75	28.94	29.69	1065400
1997-12-24	29.75	30.13	29.56	29.94	843700
1997-12-26	29.69	29.75	29.50	29.56	230000
1997-12-29	29.50	29.50	28.56	28.63	833200
1997-12-30	28.63	29.94	28.00	29.88	1199200
1997-12-31	29.50	29.50	28.94	29.38	1045400
1998-01-02	29.19	30.19	29.19	30.00	462500
1998-01-05	29.88	29.94	28.19	28.56	1043300
1998-01-06	28.75	29.19	28.44	28.81	907300
1998-01-07	28.63	28.63	27.69	28.38	1639300
1998-01-08	28.00	28.06	26.44	26.69	1273300
1998-01-09	26.44	26.44	24.81	25.31	1736400
1998-01-12	24.50	25.00	23.75	23.88	1058400
1998-01-13	24.19	25.38	24.19	25.25	2531500
1998-01-14	26.50	26.50	24.69	24.94	1446300
1998-01-15	25.00	26.13	24.75	26.00	1283200
1998-01-16	26.94	27.50	26.50	27.06	1669400
1998-01-20	26.00	26.69	25.81	26.50	1175700
1998-01-21	26.63	27.44	26.56	27.19	635400
1998-01-22	27.31	27.94	26.50	26.69	868100
1998-01-23	26.94	30.31	26.75	30.06	2639800
1998-01-26	30.25	30.31	28.06	28.56	2529400
1998-01-27	28.94	29.06	28.63	29.06	1394900
1998-01-28	28.50	29.50	28.50	29.38	1178300
1998-01-29	29.19	29.19	27.94	28.06	1056700
1998-01-30	28.31	28.63	28.13	28.50	820000
1998-02-02	28.50	28.56	27.13	28.00	1007400
1998-02-03	27.63	27.63	26.31	26.38	1065000
1998-02-04	27.13	28.19	27.06	27.75	1645100
1998-02-05	28.63	28.69	27.50	27.75	1397700
1998-02-06	28.00	28.56	27.94	28.25	909800
1998-02-09	28.94	29.19	28.69	28.94	1509900
1998-02-10	29.00	29.06	28.13	28.19	696800
1998-02-11	28.06	28.06	27.63	27.75	624700
1998-02-12	28.00	28.50	27.75	28.50	747700
1998-02-13	28.44	29.06	28.25	28.88	717200
1998-02-17	29.06	29.06	27.56	27.56	650600
1998-02-18	27.69	27.94	27.19	27.50	514900
1998-02-19	27.44	27.63	27.06	27.25	708600
1998-02-20	27.00	27.13	26.75	26.94	923200
1998-02-23	26.50	27.13	26.44	27.00	913100
1998-02-24	26.75	26.94	26.44	26.63	755700
1998-02-25	26.88	27.19	26.75	27.06	393100
1998-02-26	27.00	28.75	27.00	28.69	1049900
1998-02-27	28.94	29.25	28.75	29.00	1210200
1998-03-02	29.13	29.13	28.63	28.75	563300
1998-03-03	28.31	28.56	27.75	28.19	608200
1998-03-04	28.19	28.81	27.88	27.94	508900
1998-03-05	27.81	27.88	27.00	27.13	741500
1998-03-06	27.38	27.75	27.31	27.75	850500
1998-03-09	27.75	28.75	27.56	28.69	642400
1998-03-10	28.69	29.00	28.44	28.81	599600
1998-03-11	28.31	28.44	27.88	27.88	479400
1998-03-12	27.63	28.19	27.50	27.94	520800
1998-03-13	27.94	28.56	27.88	27.94	556800
1998-03-16	28.06	28.19	27.56	27.81	329600
1998-03-17	27.56	27.75	27.00	27.00	584300
1998-03-18	26.69	27.00	26.56	27.00	876800
1998-03-19	27.00	27.56	26.88	27.19	737700
1998-03-20	27.25	27.31	26.50	26.50	938900
1998-03-23	27.13	28.94	27.00	28.88	1569300
1998-03-24	29.00	29.19	28.25	28.56	1354700
1998-03-25	28.88	29.25	28.63	28.63	1506700
1998-03-26	28.94	30.94	28.81	30.88	4409400
1998-03-27	30.56	31.63	30.13	31.13	4219200
1998-03-30	31.38	31.63	30.50	30.63	1360200
1998-03-31	30.00	30.75	29.94	30.56	1265100
1998-04-01	30.63	30.63	30.00	30.00	769200
1998-04-02	30.44	31.19	30.38	30.38	1141100
1998-04-03	31.00	32.88	31.00	32.88	2457400
1998-04-06	34.00	34.00	32.88	33.06	3139000
1998-04-07	33.19	33.25	31.88	31.94	1712400
1998-04-08	31.94	33.44	31.69	33.13	1703200
1998-04-09	32.81	32.94	32.25	32.50	986900
1998-04-13	32.94	33.00	32.00	32.31	952500
1998-04-14	32.13	32.75	31.94	31.94	956700
1998-04-15	32.00	32.44	31.75	32.13	693000
1998-04-16	31.94	33.06	31.81	32.44	931800
1998-04-17	32.56	32.63	31.63	31.75	693200
1998-04-20	31.75	32.25	31.06	31.38	1298100
1998-04-21	31.31	33.56	31.19	33.38	1627400
1998-04-22	33.81	34.88	33.19	34.63	2080800
1998-04-23	34.75	34.88	33.75	34.25	1026500
1998-04-24	34.00	34.13	33.13	33.31	504500
1998-04-27	32.13	32.94	31.25	31.69	895600
1998-04-28	31.63	32.00	31.31	32.00	1141300
1998-04-29	32.19	33.25	31.88	32.88	1073500
1998-04-30	33.50	33.50	31.38	32.19	1216100
1998-05-01	32.00	32.06	30.44	31.00	1187900
1998-05-04	31.38	31.44	30.50	31.13	1163700
1998-05-05	31.19	31.75	30.63	31.31	1147700
1998-05-06	30.88	31.31	30.25	31.00	933900
1998-05-07	30.50	30.63	29.75	30.00	1144900
1998-05-08	30.13	30.94	30.00	30.31	813200
1998-05-11	30.13	31.13	30.06	30.50	851800
1998-05-12	30.38	30.44	29.25	29.44	1315700
1998-05-13	29.00	29.81	29.00	29.31	1261000
1998-05-14	29.13	29.88	28.75	29.81	1008900
1998-05-15	30.50	30.63	29.94	29.94	964900
1998-05-18	29.69	29.81	28.56	28.63	662200
1998-05-19	28.69	28.81	27.81	28.06	880200
1998-05-20	28.75	28.81	27.75	27.81	920000
1998-05-21	28.00	28.31	27.31	27.75	790700
1998-05-22	27.75	27.81	27.06	27.44	683500
1998-05-26	27.38	27.38	26.19	26.38	998300
1998-05-27	25.75	25.75	25.00	25.31	2064300
1998-05-28	25.38	26.25	25.25	25.56	1931100
1998-05-29	25.81	25.81	24.94	24.94	1090700
1998-06-01	24.75	24.75	23.63	23.88	962500
1998-06-02	24.00	24.88	24.00	24.56	1164100
1998-06-03	25.00	25.06	24.44	24.63	966200
1998-06-04	24.50	24.94	24.25	24.38	681900
1998-06-05	24.50	24.81	23.94	24.81	686000
1998-06-08	25.13	26.13	25.13	26.13	1448000
1998-06-09	26.06	26.56	25.06	25.19	1666600
1998-06-10	25.25	25.38	24.81	24.81	514900
1998-06-11	24.56	24.56	22.56	22.88	2391700
1998-06-12	23.13	23.31	21.88	22.69	1729700
1998-06-15	22.19	22.50	21.75	21.88	1106300
1998-06-16	22.13	23.06	22.13	23.00	1494300
1998-06-17	23.88	23.88	22.94	23.13	1527700
1998-06-18	22.81	22.94	22.25	22.94	701100
1998-06-19	23.38	23.88	23.19	23.31	1578600
1998-06-22	22.94	23.13	22.38	22.50	626100
1998-06-23	22.50	23.00	22.31	23.00	706900
1998-06-24	22.88	22.88	22.25	22.25	469500
1998-06-25	22.44	22.94	22.44	22.75	1255500
1998-06-26	22.75	22.94	22.25	22.44	912700
1998-06-29	22.56	22.75	22.13	22.19	595800
1998-06-30	22.75	23.69	22.50	23.63	1672000
1998-07-01	23.38	23.63	22.81	23.00	970600
1998-07-02	22.25	22.88	22.25	22.81	698400
1998-07-06	22.56	22.81	22.50	22.56	1006800
1998-07-07	22.88	23.44	22.56	23.00	1913100
1998-07-08	22.63	22.69	22.31	22.44	924600
1998-07-09	22.31	22.31	21.75	22.06	1268700
1998-07-10	21.88	22.06	21.44	21.63	1134700
1998-07-13	21.63	22.06	21.56	21.69	1682700
1998-07-14	22.19	22.25	21.88	22.00	793500
1998-07-15	21.94	22.00	21.63	21.94	986300
1998-07-16	22.00	22.75	22.00	22.69	1150500
1998-07-17	22.69	23.31	22.38	23.31	1159100
1998-07-20	23.00	23.25	22.81	23.06	840400
1998-07-21	22.88	23.31	22.75	22.75	495500
1998-07-22	22.81	23.38	22.81	23.25	776700
1998-07-23	23.06	23.19	21.88	22.00	1209100
1998-07-24	22.25	22.38	21.00	21.13	1246500
1998-07-27	20.75	20.88	20.25	20.44	1134000
1998-07-28	20.50	21.06	20.19	20.56	1488000
1998-07-29	20.44	20.63	20.00	20.06	1378100
1998-07-30	20.00	20.19	19.69	20.06	959100
1998-07-31	20.19	20.25	18.56	18.88	1858600
1998-08-03	19.00	19.00	17.75	17.88	1566600
1998-08-04	18.25	19.19	18.00	18.69	2382400
1998-08-05	18.94	19.00	18.19	18.38	914400
1998-08-06	18.44	18.50	18.13	18.44	647000
1998-08-07	18.25	18.50	18.25	18.31	600100
1998-08-10	18.31	18.31	17.81	17.94	886000
1998-08-11	17.31	17.50	16.94	17.13	702300
1998-08-12	17.50	17.69	16.44	16.56	766900
1998-08-13	16.69	17.44	16.69	17.00	1598500
1998-08-14	16.88	16.94	16.69	16.88	685600
1998-08-17	17.13	17.63	16.88	17.06	826700
1998-08-18	17.00	17.19	16.88	17.00	565300
1998-08-19	17.44	17.94	17.19	17.69	1064400
1998-08-20	18.19	18.38	17.81	18.19	1659300
1998-08-21	17.63	17.94	17.19	17.38	865800
1998-08-24	17.19	17.50	16.88	17.00	917500
1998-08-25	16.94	16.94	16.69	16.88	737700
1998-08-26	16.81	16.88	16.00	16.00	1194800
1998-08-27	15.00	15.50	13.88	14.75	2734600
1998-08-28	14.75	15.44	14.25	14.44	2104900
1998-08-31	14.75	14.94	13.25	13.69	1328200
1998-09-01	14.38	14.94	13.94	14.31	1148900
1998-09-02	14.44	15.00	14.19	14.50	1024300
1998-09-03	14.25	17.81	13.81	17.25	3423000
1998-09-04	17.38	20.31	17.31	20.00	5282000
1998-09-08	20.06	20.38	17.88	19.00	1977800
1998-09-09	18.13	18.38	17.69	18.00	1993300
1998-09-10	19.38	21.06	19.38	20.94	3448900
1998-09-11	21.94	22.25	20.25	20.56	4110300
1998-09-14	20.31	20.31	19.25	19.75	1437800
1998-09-15	20.06	20.31	19.38	19.38	1605300
1998-09-16	19.38	19.38	18.81	18.88	1014900
1998-09-17	19.50	20.88	19.50	20.81	2277100
1998-09-18	20.63	21.31	20.06	20.94	1735800
1998-09-21	21.81	22.00	19.69	19.69	1364300
1998-09-22	19.25	19.94	19.13	19.25	1416800
1998-09-23	19.44	20.69	19.00	20.63	1316800
1998-09-24	20.88	23.69	20.88	23.38	3363000
1998-09-25	24.94	25.25	22.75	22.88	3786800
1998-09-28	22.00	24.81	22.00	24.75	2603700
1998-09-29	24.81	25.00	22.94	23.69	1690100
1998-09-30	22.75	24.75	22.25	24.25	1858500
1998-10-01	25.50	26.38	24.75	26.38	5551000
1998-10-02	26.38	28.75	26.00	28.63	5737500
1998-10-05	27.63	28.25	27.25	27.25	4138000
1998-10-06	26.25	28.44	25.81	28.06	3089800
1998-10-07	28.25	30.06	27.75	30.06	3656900
1998-10-08	30.25	30.31	28.94	29.31	3385500
1998-10-09	28.56	29.25	25.19	25.63	3075600
1998-10-12	24.50	25.88	22.75	24.19	4512400
1998-10-13	23.63	24.06	22.88	22.94	2281500
1998-10-14	22.50	22.69	21.50	21.81	2045700
1998-10-15	22.81	23.81	22.00	23.50	2875100
1998-10-16	23.38	23.88	22.38	23.63	3890900
1998-10-19	23.25	23.25	21.69	22.13	1476300
1998-10-20	21.88	22.81	21.50	22.81	1902800
1998-10-21	23.13	23.19	22.38	22.44	1525000
1998-10-22	21.56	22.31	21.38	21.63	1389800
1998-10-23	21.56	22.19	21.25	21.69	951000
1998-10-26	21.31	21.31	20.25	20.63	2164900
1998-10-27	21.50	23.13	20.88	23.00	2831000
1998-10-28	22.88	22.88	21.19	22.38	2193900
1998-10-29	22.38	22.88	21.25	21.44	2354100
1998-10-30	21.00	21.31	20.50	21.25	1850300
1998-11-02	21.63	21.88	21.19	21.50	987700
1998-11-03	21.38	22.00	20.63	20.75	1738300
1998-11-04	21.19	23.00	21.13	23.00	2317400
1998-11-05	22.75	24.88	22.31	24.06	2909500
1998-11-06	23.69	24.25	22.56	22.75	1458500
1998-11-09	22.75	23.00	22.00	22.31	836400
1998-11-10	22.31	23.25	22.06	22.25	1292900
1998-11-11	22.56	23.00	22.00	22.06	917200
1998-11-12	22.50	24.19	22.44	23.88	2313000
1998-11-13	24.00	24.06	22.63	22.69	1310100
1998-11-16	22.56	22.88	21.38	21.38	1125300
1998-11-17	20.75	22.63	20.75	21.75	1285600
1998-11-18	22.63	23.38	22.63	22.63	1796600
1998-11-19	22.69	22.81	21.63	22.19	1450600
1998-11-20	22.56	22.75	21.94	21.94	1034200
1998-11-23	22.31	22.31	21.38	22.00	1470000
1998-11-24	22.06	22.63	21.56	21.56	1605200
1998-11-25	21.31	21.81	20.88	21.31	1065100
1998-11-27	21.38	21.44	21.00	21.13	339000
1998-11-30	20.94	21.03	19.38	19.88	1978000
1998-12-01	20.13	20.94	19.75	19.94	1282000
1998-12-02	20.19	20.44	19.50	19.81	788700
1998-12-03	19.56	19.69	18.06	18.25	1819800
1998-12-04	18.13	18.38	17.38	17.75	2605300
1998-12-07	19.00	19.19	18.25	19.00	1681900
1998-12-08	18.75	18.81	17.75	18.19	1047100
1998-12-09	18.44	18.50	17.88	18.00	684100
1998-12-10	18.00	19.56	18.00	19.56	1865900
1998-12-11	18.50	18.69	18.06	18.13	1658700
1998-12-14	18.19	19.06	17.94	18.25	1405000
1998-12-15	18.31	18.81	18.25	18.38	897600
1998-12-16	18.75	19.88	18.69	19.75	1440900
1998-12-17	18.63	19.13	18.63	18.75	1395300
1998-12-18	18.69	19.00	17.81	17.81	1332400
1998-12-21	17.69	17.75	16.75	17.13	1560100
1998-12-22	17.13	17.13	16.50	16.75	848400
1998-12-23	16.44	17.63	16.25	17.50	1169500
1998-12-24	17.63	17.69	17.13	17.50	354400
1998-12-28	17.31	17.38	16.50	16.75	1147500
1998-12-29	17.00	18.38	17.00	17.94	1745400
1998-12-30	17.94	18.50	17.56	17.69	1221400
1998-12-31	17.69	18.44	17.31	18.25	1108600
1999-01-04	18.06	18.06	17.50	17.88	896100
1999-01-05	17.56	18.56	17.38	18.44	1119100
1999-01-06	18.94	19.50	18.50	19.50	1328900
1999-01-07	19.81	20.75	19.56	20.63	1860400
1999-01-08	20.50	20.50	19.81	20.25	1891500
1999-01-11	20.19	21.25	19.94	20.56	2316800
1999-01-12	19.50	19.88	19.50	19.81	1716800
1999-01-13	19.00	19.56	19.00	19.38	805100
1999-01-14	19.38	20.13	19.06	19.38	1084400
1999-01-15	19.00	19.56	19.00	19.31	849700
1999-01-19	19.25	19.38	18.63	18.75	932400
1999-01-20	18.56	19.00	18.19	19.00	975800
1999-01-21	19.19	19.50	18.50	18.81	1047100
1999-01-22	18.38	18.75	18.38	18.56	728000
1999-01-25	18.81	19.31	18.56	18.63	1948600
1999-01-26	18.56	18.63	17.75	17.94	1302800
1999-01-27	17.63	17.63	17.19	17.19	1316400
1999-01-28	17.44	17.88	17.31	17.31	968900
1999-01-29	17.31	17.94	17.31	17.69	996700
1999-02-01	18.00	18.50	17.63	18.44	1182900
1999-02-02	18.44	18.94	18.14	18.56	1310800
1999-02-03	18.19	18.25	17.81	17.94	752800
1999-02-04	18.31	19.69	18.00	19.38	1763500
1999-02-05	19.50	19.88	18.94	19.31	1265600
1999-02-08	19.38	20.06	19.06	19.81	1440700
1999-02-09	19.31	19.31	18.50	18.50	700800
1999-02-10	18.69	19.00	18.56	18.88	822600
1999-02-11	18.88	19.06	18.06	18.19	924000
1999-02-12	19.13	19.50	18.75	19.44	996000
1999-02-16	18.56	18.75	18.19	18.25	1216300
1999-02-17	18.38	18.38	17.63	17.75	1033000
1999-02-18	17.81	18.19	17.25	17.75	1658700
1999-02-19	17.75	18.00	17.38	17.69	1187700
1999-02-22	17.69	17.75	17.50	17.63	558400
1999-02-23	17.69	17.81	17.50	17.63	571100
1999-02-24	17.56	18.25	17.50	17.75	1177700
1999-02-25	17.63	17.81	17.31	17.75	1212300
1999-02-26	17.75	17.75	16.88	17.25	1102800
1999-03-01	17.25	17.38	16.94	17.31	546400
1999-03-02	17.56	18.38	17.50	17.50	1800000
1999-03-03	17.81	18.06	17.56	18.06	1117200
1999-03-04	18.31	18.56	18.00	18.44	1095700
1999-03-05	18.06	18.44	17.88	18.13	905000
1999-03-08	18.50	19.50	18.44	19.50	1881200
1999-03-09	20.06	20.19	19.00	19.00	2335500
1999-03-10	19.06	19.63	19.00	19.50	903400
1999-03-11	19.75	20.44	19.63	19.69	1971500
1999-03-12	19.44	19.44	18.63	18.63	1239400
1999-03-15	18.69	18.69	17.75	17.81	1296200
1999-03-16	17.75	18.31	17.38	18.31	1173000
1999-03-17	18.50	18.56	17.94	18.31	972700
1999-03-18	18.25	18.38	17.63	17.69	1311400
1999-03-19	17.88	18.06	17.63	17.81	1325700
1999-03-22	17.94	18.25	17.81	17.81	661200
1999-03-23	17.88	18.06	17.56	17.63	1146400
1999-03-24	17.69	18.25	17.56	18.25	826600
1999-03-25	18.25	18.25	17.75	18.19	873900
1999-03-26	17.56	17.69	17.25	17.56	1381500
1999-03-29	17.63	17.75	16.88	17.06	1942700
1999-03-30	16.81	16.94	16.63	16.63	945000
1999-03-31	16.81	17.81	16.81	17.50	1450600
1999-04-01	17.50	17.81	17.19	17.19	772800
1999-04-05	17.06	17.06	16.69	16.75	619600
1999-04-06	16.69	17.38	16.69	17.06	994000
1999-04-07	17.25	17.44	16.81	16.81	589500
1999-04-08	17.00	17.25	16.63	16.75	707800
1999-04-09	16.69	17.81	16.69	17.81	1442100
1999-04-12	18.25	18.88	18.13	18.75	2015100
1999-04-13	18.75	19.13	18.56	18.69	1387800
1999-04-14	18.50	18.81	17.88	17.94	1677500
1999-04-15	18.38	19.75	18.11	19.50	1973100
1999-04-16	19.94	21.25	19.88	21.25	3956500
1999-04-19	21.25	22.19	20.63	22.06	2668400
1999-04-20	22.19	22.19	20.88	21.56	1990000
1999-04-21	21.19	21.31	20.38	20.81	1685100
1999-04-22	20.38	21.44	19.88	21.44	1812600
1999-04-23	21.44	21.75	20.88	21.31	1024600
1999-04-26	20.94	20.94	19.94	20.19	932100
1999-04-27	20.63	22.00	20.25	22.00	1755000
1999-04-28	22.38	23.31	22.13	23.25	2580200
1999-04-29	23.00	24.25	22.31	23.88	2639000
1999-04-30	23.75	24.19	23.56	24.06	1778100
1999-05-03	23.69	24.56	23.19	24.56	1432900
1999-05-04	24.00	24.25	23.63	23.88	1337000
1999-05-05	23.88	25.69	23.69	25.69	2519000
1999-05-06	26.44	26.44	25.81	26.06	2948800
1999-05-07	23.00	23.44	21.56	22.75	6210200
1999-05-10	21.63	21.81	20.38	20.44	3702100
1999-05-11	20.75	21.06	20.19	20.88	2788100
1999-05-12	20.38	21.00	20.31	20.31	1894200
1999-05-13	20.44	20.81	20.38	20.81	1634200
1999-05-14	20.81	22.06	20.75	21.13	2420700
1999-05-17	21.25	21.31	19.88	20.00	1557200
1999-05-18	20.13	20.19	18.94	19.44	1612600
1999-05-19	18.50	19.81	18.19	19.75	2781800
1999-05-20	19.81	19.81	18.81	18.88	1462400
1999-05-21	18.31	19.00	18.31	18.81	1007700
1999-05-24	18.88	19.63	18.63	18.75	901900
1999-05-25	18.75	18.88	18.00	18.00	1238200
1999-05-26	18.06	18.25	17.63	17.94	1703200
1999-05-27	18.19	18.63	17.75	18.44	1657400
1999-05-28	18.13	18.13	17.38	17.81	1845000
1999-06-01	16.75	17.63	16.69	17.50	2103500
1999-06-02	17.56	18.00	17.25	17.69	1390300
1999-06-03	17.88	18.44	17.63	18.19	1613600
1999-06-04	18.69	18.69	18.00	18.38	1225000
1999-06-07	18.50	18.69	18.06	18.13	563000
1999-06-08	17.88	18.06	17.69	17.94	998700
1999-06-09	17.88	18.13	17.25	17.56	1139300
1999-06-10	17.56	18.31	17.50	18.25	1704200
1999-06-11	18.25	19.00	18.06	18.88	1679700
1999-06-14	18.75	19.31	18.63	18.69	1821900
1999-06-15	18.50	18.66	18.06	18.25	675300
1999-06-16	18.13	18.19	17.75	18.00	1035800
1999-06-17	18.19	18.31	17.81	18.13	806700
1999-06-18	18.13	18.31	18.00	18.06	1147100
1999-06-21	18.13	18.13	17.56	17.56	867600
1999-06-22	17.50	17.69	17.31	17.38	1219800
1999-06-23	17.31	18.38	17.31	18.38	1383100
1999-06-24	18.50	18.88	18.44	18.50	1668300
1999-06-25	18.50	19.00	18.38	18.88	1104900
1999-06-28	19.13	19.38	18.75	19.06	851600
1999-06-29	19.06	19.38	18.63	19.13	666500
1999-06-30	19.19	19.94	19.00	19.88	1875200
1999-07-01	19.88	20.00	19.25	19.44	804500
1999-07-02	19.44	19.69	19.25	19.63	471100
1999-07-06	19.00	19.00	17.88	17.94	1920500
1999-07-07	18.00	18.50	17.56	17.81	1738700
1999-07-08	17.94	18.13	17.25	17.38	1322300
1999-07-09	17.75	18.13	17.63	18.13	1154100
1999-07-12	17.94	18.06	17.63	17.69	597100
1999-07-13	17.50	17.94	17.44	17.81	822400
1999-07-14	17.63	17.63	17.25	17.44	1043700
1999-07-15	17.31	17.38	16.94	16.94	1871500
1999-07-16	17.19	17.38	16.81	16.94	1407800
1999-07-19	16.94	16.94	16.38	16.44	1108700
1999-07-20	16.81	17.25	16.56	17.06	1673200
1999-07-21	17.31	18.31	17.19	18.25	1754100
1999-07-22	18.19	18.44	17.50	18.19	1716400
1999-07-23	18.19	18.25	18.00	18.06	1092900
1999-07-26	17.88	18.00	17.63	17.81	416700
1999-07-27	18.25	18.31	17.94	18.06	977100
1999-07-28	17.94	18.31	17.88	18.25	839400
1999-07-29	18.19	19.50	18.13	19.38	3399100
1999-07-30	19.13	19.25	18.38	18.50	1625500
1999-08-02	18.25	18.38	17.81	18.31	878600
1999-08-03	18.38	19.19	18.38	19.19	1740800
1999-08-04	19.25	19.94	19.19	19.88	1903400
1999-08-05	19.81	19.88	19.31	19.81	1593200
1999-08-06	19.50	19.56	18.75	19.06	1261600
1999-08-09	19.19	20.94	19.19	20.88	1825400
1999-08-10	20.44	20.88	20.13	20.19	1292400
1999-08-11	20.63	21.50	20.25	21.25	2330100
1999-08-12	21.63	22.00	20.63	20.88	1945300
1999-08-13	20.81	20.94	20.13	20.81	981700
1999-08-16	20.00	20.38	19.69	19.94	1255000
1999-08-17	19.69	20.69	19.69	20.50	2425300
1999-08-18	20.44	20.81	19.31	19.31	1585700
1999-08-19	19.25	20.63	19.06	20.25	1676400
1999-08-20	20.00	20.75	19.94	20.25	1382000
1999-08-23	19.88	20.44	19.81	20.44	1553200
1999-08-24	20.06	20.38	19.50	19.50	1178400
1999-08-25	19.31	19.94	19.25	19.25	1488200
1999-08-26	19.50	20.06	19.31	19.88	1026900
1999-08-27	20.38	20.50	19.75	19.81	736900
1999-08-30	20.06	20.06	19.69	19.69	806800
1999-08-31	20.13	20.63	19.88	20.44	1209000
1999-09-01	20.19	20.31	19.94	20.25	853400
1999-09-02	20.25	21.00	20.19	20.50	1047500
1999-09-03	20.06	20.31	19.81	19.88	1012900
1999-09-07	20.13	20.81	20.13	20.50	1738500
1999-09-08	20.38	20.88	20.28	20.31	1173700
1999-09-09	20.81	21.13	20.50	21.00	1132900
1999-09-10	20.56	20.69	20.31	20.63	766200
1999-09-13	20.50	20.56	19.69	19.88	1460800
1999-09-14	19.63	20.38	19.63	20.06	785200
1999-09-15	20.00	20.13	19.56	19.63	698300
1999-09-16	19.63	19.94	19.38	19.81	663200
1999-09-17	19.56	19.63	19.19	19.50	845700
1999-09-20	19.63	20.25	19.56	19.88	734300
1999-09-21	21.00	21.81	20.81	21.81	2753500
1999-09-22	22.50	22.69	21.31	21.31	3359200
1999-09-23	21.38	22.19	21.31	21.56	1615900
1999-09-24	22.00	23.06	21.94	22.94	3007900
1999-09-27	25.75	27.94	25.50	27.81	9118000
1999-09-28	30.00	30.00	26.88	27.00	10095000
1999-09-29	26.81	26.88	25.56	25.81	4217500
1999-09-30	26.00	26.31	25.63	25.88	3177800
1999-10-01	26.88	27.19	25.88	26.56	2413100
1999-10-04	26.94	29.75	26.88	29.75	2628800
1999-10-05	29.69	30.06	28.88	28.88	4810500
1999-10-06	28.00	28.31	26.31	27.00	3664800
1999-10-07	26.75	27.13	26.13	26.63	1507400
1999-10-08	26.56	27.63	24.75	25.13	2287700
1999-10-11	24.94	27.00	24.81	27.00	1460800
1999-10-12	27.00	27.38	25.50	25.63	1913000
1999-10-13	26.38	27.13	26.25	26.94	1749500
1999-10-14	27.06	27.19	25.88	26.00	1747900
1999-10-15	26.88	27.06	25.56	26.13	1346500
1999-10-18	25.75	25.94	25.25	25.38	720500
1999-10-19	25.00	25.00	24.13	24.13	1543100
1999-10-20	24.50	24.81	23.75	24.19	690000
1999-10-21	24.19	25.38	23.50	25.38	1231400
1999-10-22	24.50	25.00	24.50	24.81	904400
1999-10-25	24.69	25.63	24.19	24.56	1323100
1999-10-26	24.00	24.13	22.13	22.38	2653700
1999-10-27	23.00	23.06	22.44	22.56	2703400
1999-10-28	23.19	23.19	21.69	21.94	2899400
1999-10-29	22.13	22.31	21.56	21.94	2075600
1999-11-01	21.19	21.44	20.50	20.63	1742300
1999-11-02	20.75	21.56	20.63	21.56	1551700
1999-11-03	21.81	21.81	21.19	21.50	914100
1999-11-04	21.50	21.50	20.94	21.38	1502200
1999-11-05	21.13	21.25	20.56	20.56	1063800
1999-11-08	20.50	21.31	20.38	21.31	2036100
1999-11-09	21.25	22.25	21.00	21.63	2618100
1999-11-10	21.81	23.25	21.75	23.00	2713400
1999-11-11	22.88	22.88	21.94	22.25	1462200
1999-11-12	22.00	22.56	21.06	21.94	1138200
1999-11-15	22.00	23.25	21.94	23.00	1346600
1999-11-16	23.38	23.50	22.50	22.75	1226400
1999-11-17	22.75	23.19	21.75	21.94	1344800
1999-11-18	21.81	22.38	21.81	22.00	463200
1999-11-19	21.94	22.38	21.50	21.81	951900
1999-11-22	21.75	22.19	21.25	21.25	1090200
1999-11-23	21.81	23.31	21.69	23.31	1776000
1999-11-24	23.69	25.00	23.38	24.94	2410100
1999-11-26	24.81	25.13	24.31	24.94	968800
1999-11-29	23.00	23.63	22.25	23.56	2629200
1999-11-30	23.50	23.69	23.25	23.69	974600
1999-12-01	23.44	23.56	22.94	22.94	940400
1999-12-02	22.88	22.88	22.00	22.63	1101800
1999-12-03	22.31	22.75	22.00	22.13	954600
1999-12-06	21.25	21.81	21.25	21.69	909600
1999-12-07	21.88	23.56	21.88	23.50	2179700
1999-12-08	23.13	23.63	22.88	23.06	982700
1999-12-09	22.88	22.88	22.13	22.19	668600
1999-12-10	22.63	22.75	22.38	22.44	445600
1999-12-13	22.31	23.50	22.31	23.50	976400
1999-12-14	23.31	23.38	22.25	22.44	778100
1999-12-15	22.38	23.69	22.19	23.13	1280400
1999-12-16	23.19	24.75	23.06	24.44	1638000
1999-12-17	25.00	25.19	24.31	24.44	1478800
1999-12-20	24.50	24.63	23.69	23.81	576900
1999-12-21	23.25	24.50	23.13	24.25	1180400
1999-12-22	24.19	24.19	23.13	23.25	1001700
1999-12-23	23.63	24.00	23.50	23.63	576800
1999-12-27	24.00	24.94	23.75	24.75	1135800
1999-12-28	25.00	25.44	24.69	24.81	949200
1999-12-29	25.00	25.38	24.38	24.81	875400
1999-12-30	24.75	25.00	24.25	24.25	842300
1999-12-31	24.75	24.75	24.25	24.50	298600
2000-01-03	24.00	24.88	23.75	24.06	906900
2000-01-04	23.25	23.63	22.19	22.25	1783800
2000-01-05	22.50	23.19	22.50	22.50	1180300
2000-01-06	22.06	22.38	21.94	22.25	1688400
2000-01-07	22.50	22.69	21.25	21.44	1528800
2000-01-10	21.50	21.69	21.31	21.38	1222900
2000-01-11	21.63	22.63	21.50	22.63	1595500
2000-01-12	22.19	22.31	21.81	22.13	2195200
2000-01-13	22.13	22.13	21.25	21.38	3962600
2000-01-14	21.38	21.44	20.50	20.81	3470900
2000-01-18	21.06	22.13	20.94	22.13	3087200
2000-01-19	22.13	22.19	21.56	21.88	1759200
2000-01-20	21.19	21.25	20.69	21.06	1913300
2000-01-21	20.94	21.38	20.81	21.19	1359300
2000-01-24	20.25	20.69	20.13	20.50	1240000
2000-01-25	20.50	20.50	19.13	19.38	1482500
2000-01-26	19.94	19.94	19.44	19.63	1015800
2000-01-27	20.13	21.44	19.75	21.44	1753900
2000-01-28	21.44	21.69	19.75	20.06	1453500
2000-01-31	20.25	20.50	20.06	20.38	914500
2000-02-01	20.13	20.13	19.63	19.88	925900
2000-02-02	20.38	21.13	20.31	20.88	1665000
2000-02-03	20.81	21.38	20.31	21.25	1779500
2000-02-04	22.44	24.63	22.25	24.00	5190800
2000-02-07	25.44	25.44	22.63	22.75	4931900
2000-02-08	22.63	22.63	22.00	22.00	1513600
2000-02-09	23.44	24.38	23.19	23.88	2560300
2000-02-10	24.19	25.13	23.38	24.63	2603400
2000-02-11	24.19	24.50	23.63	23.94	1541200
2000-02-14	23.88	23.88	23.00	23.19	1458800
2000-02-15	22.81	24.19	22.19	24.00	1736300
2000-02-16	24.44	24.69	23.19	24.25	1374600
2000-02-17	24.38	24.50	23.00	23.06	1133600
2000-02-18	23.63	24.69	23.44	24.50	1470000
2000-02-22	24.25	25.94	23.88	25.06	2265500
2000-02-23	24.50	24.63	23.25	23.25	1700800
2000-02-24	23.38	23.56	22.88	23.19	1593000
2000-02-25	22.50	22.56	22.06	22.31	1001700
2000-02-28	22.44	23.06	22.06	22.13	1258900
2000-02-29	22.38	22.69	21.88	22.13	980900
2000-03-01	22.06	22.63	22.06	22.63	681700
2000-03-02	22.00	22.31	21.19	21.63	1231400
2000-03-03	21.56	22.19	21.44	21.56	765000
2000-03-06	21.56	22.25	21.50	22.00	464200
2000-03-07	22.38	24.88	22.38	24.44	2578900
2000-03-08	23.75	24.69	23.19	23.31	1810700
2000-03-09	23.50	24.19	23.44	24.00	1111200
2000-03-10	23.50	23.81	23.06	23.25	1048900
2000-03-13	23.63	24.31	23.50	23.69	899800
2000-03-14	24.00	24.31	23.50	24.31	907300
2000-03-15	24.25	24.44	23.63	23.88	649800
2000-03-16	23.75	23.75	22.50	22.75	1426500
2000-03-17	22.88	23.31	22.31	22.81	1405100
2000-03-20	22.94	23.31	22.75	23.00	1118300
2000-03-21	23.00	24.31	22.88	24.13	1724600
2000-03-22	23.38	23.63	23.25	23.31	1305400
2000-03-23	23.00	23.13	22.63	23.00	1091500
2000-03-24	23.00	23.81	23.00	23.38	936600
2000-03-27	23.06	23.13	22.50	22.69	1200900
2000-03-28	22.81	22.88	22.56	22.63	1082200
2000-03-29	22.63	23.44	22.06	22.31	1840700
2000-03-30	22.31	22.81	22.31	22.38	915300
2000-03-31	22.31	23.06	22.31	22.44	1074300
2000-04-03	22.38	22.75	22.13	22.44	1063500
2000-04-04	22.25	24.31	22.00	23.50	2355700
2000-04-05	23.50	23.75	22.88	23.63	1095200
2000-04-06	23.38	23.44	22.81	23.06	549100
2000-04-07	23.06	23.50	22.75	23.19	715200
2000-04-10	23.50	23.56	23.00	23.06	976600
2000-04-11	23.25	23.69	23.19	23.38	932600
2000-04-12	23.00	23.56	22.38	22.44	1779600
2000-04-13	22.50	22.63	21.25	21.31	2369000
2000-04-14	22.19	22.94	22.13	22.31	2650500
2000-04-17	22.69	23.50	22.25	23.38	2094700
2000-04-18	23.56	23.56	22.50	23.50	1382200
2000-04-19	23.19	24.13	23.13	24.06	1135000
2000-04-20	24.00	24.69	23.75	23.81	1061100
2000-04-24	24.06	24.44	23.94	24.06	785200
2000-04-25	24.00	24.00	22.75	23.19	1199800
2000-04-26	22.88	23.88	22.81	23.63	822000
2000-04-27	24.50	24.50	23.31	24.00	1667100
2000-04-28	23.00	23.44	22.94	23.44	1087000
2000-05-01	23.31	23.44	22.88	23.44	1073700
2000-05-02	23.75	27.00	23.75	26.38	3672600
2000-05-03	25.25	27.13	25.00	26.25	3493600
2000-05-04	26.50	28.38	26.31	27.75	3529600
2000-05-05	27.38	27.50	25.44	26.44	2215500
2000-05-08	26.06	26.75	25.69	26.69	1191100
2000-05-09	26.31	27.50	26.06	26.88	1749600
2000-05-10	27.06	27.75	26.31	26.69	1516000
2000-05-11	26.19	26.19	25.13	26.00	1151400
2000-05-12	26.00	26.38	24.69	25.13	1693500
2000-05-15	25.13	26.13	24.81	25.31	1499800
2000-05-16	25.25	25.88	25.00	25.31	1072300
2000-05-17	25.00	25.13	24.06	24.06	801300
2000-05-18	24.19	24.69	24.00	24.06	988400
2000-05-19	24.31	25.44	24.25	24.69	1315500
2000-05-22	24.81	26.38	24.63	24.88	2112800
2000-05-23	24.75	25.69	24.56	25.44	1332100
2000-05-24	25.25	25.88	24.69	24.88	1396000
2000-05-25	25.00	25.25	24.38	24.63	885700
2000-05-26	24.38	25.13	24.13	24.38	902800
2000-05-30	24.44	24.75	24.06	24.06	935000
2000-05-31	24.19	24.31	23.00	23.06	1577800
2000-06-01	23.19	23.38	22.94	23.00	909600
2000-06-02	23.63	24.44	23.50	23.63	2025200
2000-06-05	24.25	25.94	23.50	25.50	2527100
2000-06-06	26.25	26.50	25.19	25.50	2213700
2000-06-07	24.81	25.06	24.13	24.25	1582900
2000-06-08	23.88	24.94	23.88	24.44	796800
2000-06-09	24.69	24.81	23.75	23.81	644100
2000-06-12	23.88	24.94	23.88	24.75	1114900
2000-06-13	25.75	25.81	24.06	24.25	1741700
2000-06-14	24.50	25.25	24.19	24.56	1365000
2000-06-15	24.13	24.38	23.81	24.25	1100500
2000-06-16	24.13	24.75	24.00	24.22	1093200
2000-06-19	23.88	23.88	23.00	23.06	1124200
2000-06-20	23.31	23.44	22.69	23.06	965000
2000-06-21	22.88	23.13	22.13	22.44	1744100
2000-06-22	22.63	22.97	21.81	21.94	1398900
2000-06-23	21.88	22.13	21.00	21.56	1112100
2000-06-26	21.63	21.69	21.13	21.25	900000
2000-06-27	21.25	21.81	20.88	21.75	1280300
2000-06-28	22.00	23.00	21.69	22.77	2254100
2000-06-29	22.56	22.63	21.06	21.19	1480900
2000-06-30	21.25	21.88	21.06	21.63	976000
2000-07-03	21.69	21.69	21.31	21.50	185200
2000-07-05	21.00	21.13	19.88	19.94	1218300
2000-07-06	20.38	20.63	20.06	20.25	1140300
2000-07-07	20.38	20.50	19.88	19.94	630900
2000-07-10	20.06	20.38	19.69	20.00	776800
2000-07-11	20.00	20.88	19.81	20.88	1052400
2000-07-12	20.50	20.50	19.88	20.06	1148800
2000-07-13	20.13	20.50	19.94	20.13	680800
2000-07-14	20.06	20.19	19.19	19.38	1176800
2000-07-17	19.50	19.69	19.31	19.44	1149300
2000-07-18	19.38	19.88	19.31	19.44	886500
2000-07-19	19.25	19.25	18.81	18.94	919800
2000-07-20	18.94	19.06	18.00	18.19	1902300
2000-07-21	18.19	18.38	17.69	17.75	1274100
2000-07-24	18.00	18.06	17.56	17.63	1562400
2000-07-25	17.94	18.00	17.38	17.44	1010600
2000-07-26	17.63	17.75	17.38	17.63	1750000
2000-07-27	17.81	18.00	17.44	17.56	1260000
2000-07-28	17.56	18.13	17.56	18.13	1206400
2000-07-31	18.13	18.19	17.63	17.69	799100
2000-08-01	17.88	18.00	17.56	17.94	701500
2000-08-02	18.06	18.31	17.63	18.19	960100
2000-08-03	18.19	18.19	17.00	17.06	1399300
2000-08-04	17.25	17.56	16.94	17.44	830100
2000-08-07	17.56	17.81	17.44	17.56	453500
2000-08-08	17.56	17.69	17.31	17.69	415000
2000-08-09	17.44	17.69	17.31	17.44	457000
2000-08-10	17.38	17.94	17.38	17.81	661300
2000-08-11	17.88	18.81	17.69	18.69	1372100
2000-08-14	18.69	18.69	18.06	18.63	740800
2000-08-15	18.63	18.75	18.19	18.63	1142000
2000-08-16	18.88	19.19	18.63	18.94	1619000
2000-08-17	19.00	19.00	18.44	18.56	726700
2000-08-18	18.19	18.44	18.13	18.13	848400
2000-08-21	18.13	18.19	17.81	17.88	887400
2000-08-22	17.75	18.13	17.56	17.69	885600
2000-08-23	17.94	18.13	17.63	17.75	746600
2000-08-24	17.94	18.31	17.81	17.88	1318900
2000-08-25	18.00	18.19	17.94	18.00	731300
2000-08-28	17.94	18.13	17.75	17.75	597700
2000-08-29	17.69	17.88	17.50	17.50	746900
2000-08-30	17.63	17.69	17.38	17.69	565300
2000-08-31	18.00	19.00	18.00	18.56	3363500
2000-09-01	18.44	18.75	18.31	18.69	806700
2000-09-05	18.56	18.69	18.38	18.56	998600
2000-09-06	18.44	19.44	18.31	19.38	1148300
2000-09-07	19.25	19.31	18.63	18.88	1426500
2000-09-08	18.69	19.75	18.56	19.56	1849200
2000-09-11	19.50	19.63	19.13	19.56	1370500
2000-09-12	19.44	19.81	18.56	18.75	1661400
2000-09-13	18.69	18.75	18.25	18.38	895300
2000-09-14	18.44	18.44	18.06	18.13	547900
2000-09-15	18.00	18.38	17.81	17.81	1563900
2000-09-18	17.94	18.13	17.63	18.00	1112200
2000-09-19	17.81	17.94	17.19	17.19	1446000
2000-09-20	17.25	17.44	16.56	16.63	1804300
2000-09-21	16.94	17.13	16.69	17.13	1163700
2000-09-22	17.50	17.69	16.75	16.81	1614200
2000-09-25	16.75	16.94	16.50	16.63	921600
2000-09-26	16.81	16.94	16.38	16.38	1240500
2000-09-27	16.38	17.75	16.38	17.63	2954100
2000-09-28	17.38	17.38	16.88	17.00	1574100
2000-09-29	16.69	17.25	16.56	17.00	1302600
2000-10-02	16.88	16.94	16.38	16.50	1034300
2000-10-03	16.38	16.44	15.94	16.06	1760800
2000-10-04	16.06	16.50	15.94	16.13	981100
2000-10-05	15.88	15.88	15.19	15.25	1319400
2000-10-06	15.44	15.69	14.75	14.75	1044000
2000-10-09	15.06	15.38	14.94	15.19	1094100
2000-10-10	15.31	15.88	15.19	15.56	1310400
2000-10-11	15.75	15.88	14.00	14.63	1484900
2000-10-12	14.88	16.50	14.69	15.88	5169000
2000-10-13	15.69	15.75	14.69	14.81	2343900
2000-10-16	14.56	15.06	14.44	14.75	988200
2000-10-17	14.63	14.69	14.31	14.38	1640900
2000-10-18	14.75	14.81	13.75	14.06	2085500
2000-10-19	14.00	14.31	13.81	14.00	1135600
2000-10-20	14.00	14.19	13.81	13.94	1191500
2000-10-23	13.94	14.13	13.88	14.00	1106000
2000-10-24	13.88	14.06	13.38	13.38	1580700
2000-10-25	13.00	13.13	12.75	13.00	2203400
2000-10-26	12.94	13.50	12.81	13.31	1846000
2000-10-27	13.19	13.75	12.94	13.69	2939600
2000-10-30	13.69	14.19	13.44	13.88	1768100
2000-10-31	13.88	13.88	13.44	13.56	1405300
2000-11-01	13.63	13.88	13.25	13.44	1545400
2000-11-02	13.63	13.69	13.19	13.31	1173300
2000-11-03	13.19	13.44	13.13	13.38	999300
2000-11-06	13.25	13.81	13.25	13.75	1371200
2000-11-07	13.88	13.94	13.50	13.81	1495800
2000-11-08	13.81	13.81	13.31	13.50	881700
2000-11-09	13.31	14.25	13.31	13.88	1993400
2000-11-10	13.75	13.88	13.25	13.44	1009100
2000-11-13	13.38	13.81	13.25	13.25	1275800
2000-11-14	13.25	13.38	13.06	13.13	658400
2000-11-15	13.25	13.50	12.94	13.50	1178100
2000-11-16	13.75	13.81	13.31	13.75	908100
2000-11-17	13.75	13.75	13.25	13.25	1019700
2000-11-20	13.44	13.56	13.25	13.31	634100
2000-11-21	13.31	14.25	13.31	14.13	2476700
2000-11-22	14.44	15.38	14.25	15.19	2723700
2000-11-24	14.94	14.94	14.56	14.81	586800
2000-11-27	15.13	15.94	14.88	15.69	2818000
2000-11-28	15.38	16.13	15.38	16.06	1975300
2000-11-29	15.69	15.81	14.94	15.25	1733400
2000-11-30	15.63	15.88	15.38	15.63	1796100
2000-12-01	15.88	16.38	15.56	16.25	1605500
2000-12-04	16.50	16.94	16.44	16.63	1547000
2000-12-05	16.00	16.25	15.25	15.44	2379800
2000-12-06	15.56	16.94	15.31	16.75	2455800
2000-12-07	16.69	17.06	16.25	16.81	1608800
2000-12-08	16.50	16.94	16.19	16.63	1576600
2000-12-11	16.38	16.44	15.75	16.31	1131000
2000-12-12	16.44	16.63	16.31	16.63	806000
2000-12-13	16.38	16.44	15.25	15.69	1350400
2000-12-14	15.56	16.19	15.56	15.75	1504800
2000-12-15	15.50	16.56	15.50	16.19	1920100
2000-12-18	16.38	16.63	16.19	16.50	1359500
2000-12-19	16.44	16.75	16.31	16.69	847400
2000-12-20	17.38	18.25	17.19	18.19	3045000
2000-12-21	18.19	18.19	17.44	17.75	2343500
2000-12-22	17.69	17.69	17.38	17.69	1045700
2000-12-26	17.81	18.13	17.75	17.94	1055400
2000-12-27	17.75	17.94	17.38	17.69	1046500
2000-12-28	17.69	17.75	17.31	17.56	896600
2000-12-29	17.44	17.50	17.00	17.06	1288200
2001-01-02	17.31	18.19	17.19	17.94	2589800
2001-01-03	17.88	17.94	17.38	17.44	2462500
2001-01-04	17.50	17.81	17.00	17.13	1460600
2001-01-05	17.19	17.63	16.75	16.88	1777600
2001-01-08	16.88	17.19	16.75	16.94	1066100
2001-01-09	16.63	16.75	16.13	16.63	2047200
2001-01-10	16.63	17.31	16.50	16.81	3004600
2001-01-11	16.81	16.81	16.50	16.56	1182900
2001-01-12	16.44	16.94	16.13	16.88	1712700
2001-01-16	16.88	17.00	16.50	16.88	1552600
2001-01-17	16.69	16.75	16.50	16.50	1423000
2001-01-18	16.63	16.75	16.44	16.50	1540600
2001-01-19	16.50	16.75	16.19	16.31	1333700
2001-01-22	16.31	17.50	16.31	17.50	4216800
2001-01-23	17.25	17.31	16.69	16.88	2339500
2001-01-24	16.56	16.63	15.75	16.00	2269000
2001-01-25	15.94	16.19	15.63	15.75	2086400
2001-01-26	15.81	15.88	15.31	15.75	1234500
2001-01-29	15.75	15.90	15.00	15.10	1982100
2001-01-30	15.48	15.74	15.20	15.59	3242300
2001-01-31	15.50	15.66	15.36	15.45	1249600
2001-02-01	15.74	15.92	15.30	15.65	2525100
2001-02-02	15.50	15.70	15.30	15.44	1709800
2001-02-05	15.40	15.40	15.11	15.22	1155800
2001-02-06	15.01	15.10	14.54	14.95	1801800
2001-02-07	14.85	15.10	14.46	15.08	1631500
2001-02-08	15.00	15.10	14.31	14.32	1753900
2001-02-09	14.40	14.90	14.34	14.45	1691400
2001-02-12	14.65	14.94	14.52	14.56	1202800
2001-02-13	14.60	14.90	14.45	14.46	1044000
2001-02-14	14.47	14.54	14.00	14.09	1377000
2001-02-15	14.15	14.40	14.02	14.13	1461700
2001-02-16	14.85	15.30	14.62	15.03	3782000
2001-02-20	15.19	15.19	14.67	14.81	1474100
2001-02-21	15.40	15.40	14.71	15.01	2225400
2001-02-22	15.00	15.39	14.91	15.36	2446400
2001-02-23	15.30	16.29	15.30	15.96	4616400
2001-02-26	16.25	17.14	16.11	17.07	3740100
2001-02-27	17.25	17.60	16.83	17.17	3848800
2001-02-28	17.07	17.07	16.40	16.85	2309500
2001-03-01	16.83	17.11	16.65	16.88	1759700
2001-03-02	16.50	16.94	16.39	16.60	1466300
2001-03-05	16.59	17.10	16.41	16.99	1285600
2001-03-06	16.75	16.79	16.46	16.68	1178300
2001-03-07	16.71	17.09	16.51	16.92	1096400
2001-03-08	16.99	18.93	16.95	18.85	4895800
2001-03-09	19.10	19.24	17.90	17.99	5050100
2001-03-12	18.15	18.67	18.00	18.00	3586700
2001-03-13	17.42	17.74	17.21	17.56	2369900
2001-03-14	17.59	17.75	17.11	17.50	2339300
2001-03-15	17.25	17.25	16.50	16.71	2969300
2001-03-16	16.72	16.79	15.95	16.05	2267500
2001-03-19	16.06	16.70	16.06	16.49	2124300
2001-03-20	16.50	17.19	16.47	16.77	1742700
2001-03-21	16.78	17.15	16.74	16.99	2014100
2001-03-22	16.95	17.10	16.81	17.05	1921400
2001-03-23	17.05	17.10	16.39	16.50	1235700
2001-03-26	16.41	16.56	16.20	16.51	837700
2001-03-27	16.55	16.55	15.81	16.05	1472700
2001-03-28	15.90	16.09	15.51	15.96	1157200
2001-03-29	15.96	16.09	15.60	15.84	839700
2001-03-30	15.84	16.13	15.28	16.12	1296400
2001-04-02	16.00	16.00	15.16	15.38	1598900
2001-04-03	15.63	16.70	15.56	16.46	2326200
2001-04-04	17.20	17.36	16.95	17.15	3125000
2001-04-05	16.95	17.14	16.70	17.14	1186400
2001-04-06	17.02	17.63	16.98	17.15	1730400
2001-04-09	17.15	17.49	17.01	17.21	835600
2001-04-10	17.08	17.36	16.70	16.98	2105100
2001-04-11	16.51	16.93	16.24	16.25	2535000
2001-04-12	16.49	16.74	16.31	16.55	1224200
2001-04-16	16.79	17.16	16.79	17.16	1479700
2001-04-17	16.76	16.97	16.41	16.75	1235400
2001-04-18	16.50	17.24	16.22	17.20	2357100
2001-04-19	17.25	17.49	16.91	17.16	1871300
2001-04-20	17.00	17.10	16.61	16.78	1788600
2001-04-23	16.71	16.78	16.43	16.77	783700
2001-04-24	16.70	17.20	16.70	17.15	1472000
2001-04-25	17.24	17.24	16.88	17.02	1103300
2001-04-26	17.13	18.29	17.05	18.24	2425400
2001-04-27	18.28	18.59	17.97	18.39	2402100
2001-04-30	18.30	18.38	17.95	18.23	1187600
2001-05-01	18.23	19.02	18.01	19.01	1721800
2001-05-02	18.85	19.09	18.50	18.81	1766300
2001-05-03	19.05	19.19	18.26	18.47	1315200
2001-05-04	18.47	18.87	18.13	18.27	994100
2001-05-07	18.16	18.99	18.16	18.46	1406700
2001-05-08	18.50	18.95	18.40	18.77	1026500
2001-05-09	19.48	21.52	19.38	20.73	7168200
2001-05-10	20.75	21.61	20.16	21.31	5202900
2001-05-11	21.05	21.35	20.53	20.98	2140500
2001-05-14	20.80	21.15	20.57	20.92	1582600
2001-05-15	20.90	21.45	20.61	20.81	1962300
2001-05-16	21.50	22.90	21.40	22.71	5899900
2001-05-17	22.95	23.29	22.35	23.00	4130800
2001-05-18	23.25	24.60	23.01	24.00	6130200
2001-05-21	24.20	24.25	23.66	24.05	5476700
2001-05-22	23.58	23.58	22.43	22.50	4406500
2001-05-23	22.20	22.38	21.72	22.27	2914900
2001-05-24	22.85	23.23	21.35	21.44	3613500
2001-05-25	21.30	22.20	21.23	21.97	2558200
2001-05-29	21.62	21.70	20.85	21.60	2129500
2001-05-30	21.10	21.49	20.46	20.71	3457600
2001-05-31	20.72	20.99	20.25	20.49	1861800
2001-06-01	20.48	20.96	20.32	20.83	2720300
2001-06-04	20.98	21.32	20.46	20.93	1425100
2001-06-05	21.18	21.57	20.96	21.29	1700800
2001-06-06	21.54	21.54	20.37	20.50	1671300
2001-06-07	20.50	20.71	20.28	20.50	799400
2001-06-08	20.50	21.77	20.50	21.42	1966000
2001-06-11	21.25	21.28	20.76	20.90	1646500
2001-06-12	21.49	21.87	21.30	21.62	2185900
2001-06-13	21.95	22.09	21.41	21.86	2022500
2001-06-14	21.87	23.15	21.56	22.67	3057500
2001-06-15	22.67	22.67	21.63	21.89	2161700
2001-06-18	21.82	22.28	21.35	21.50	1686300
2001-06-19	21.50	21.95	21.45	21.61	1017900
2001-06-20	21.36	21.43	20.75	20.78	1542400
2001-06-21	20.98	20.98	20.19	20.45	1888900
2001-06-22	20.50	20.85	20.30	20.41	1765300
2001-06-25	21.00	21.14	20.00	20.10	2329600
2001-06-26	20.15	20.74	19.88	20.17	3294200
2001-06-27	20.19	20.23	19.26	19.26	2285700
2001-06-28	19.50	19.50	18.75	18.79	2281200
2001-06-29	18.95	19.14	18.61	18.61	2181500
2001-07-02	18.52	18.59	18.24	18.36	2032000
2001-07-03	18.36	18.77	18.30	18.66	1164400
2001-07-05	18.50	18.60	17.97	18.26	1697900
2001-07-06	18.26	18.45	18.00	18.24	1290600
2001-07-09	18.24	18.48	18.07	18.32	1105200
2001-07-10	18.33	18.84	18.24	18.80	1953400
2001-07-11	19.30	19.84	18.26	19.29	2386500
2001-07-12	18.89	19.38	18.76	19.20	1374600
2001-07-13	19.15	19.16	18.85	18.86	849400
2001-07-16	18.87	18.96	18.30	18.50	1447600
2001-07-17	18.50	18.80	18.39	18.60	1051600
2001-07-18	18.62	19.95	18.62	19.78	3382400
2001-07-19	19.95	19.98	19.42	19.75	1517300
2001-07-20	20.00	20.19	19.80	19.97	2286900
2001-07-23	19.84	19.94	19.51	19.70	1059700
2001-07-24	19.74	20.64	19.60	20.64	2362100
2001-07-25	20.35	20.59	19.96	20.04	1938300
2001-07-26	19.70	19.76	18.75	19.00	2237000
2001-07-27	19.01	19.56	18.80	19.43	1349000
2001-07-30	19.33	19.33	18.61	18.71	938300
2001-07-31	18.75	19.29	18.66	18.70	1142000
2001-08-01	18.87	19.15	18.81	18.86	868800
2001-08-02	18.89	18.89	18.35	18.83	1126800
2001-08-03	18.52	18.80	18.47	18.77	1210700
2001-08-06	18.52	19.08	18.35	18.91	871700
2001-08-07	18.92	18.92	18.56	18.63	1184900
2001-08-08	18.53	19.37	18.51	19.14	1517800
2001-08-09	19.50	20.65	19.42	20.50	3928800
2001-08-10	20.75	20.75	19.80	20.05	2119900
2001-08-13	20.15	20.99	19.90	20.95	1911700
2001-08-14	20.50	20.59	20.07	20.44	1843200
2001-08-15	20.69	21.24	20.46	21.06	2036300
2001-08-16	21.30	21.45	20.70	21.14	2597700
2001-08-17	21.60	22.02	21.18	21.48	3082200
2001-08-20	20.97	21.20	20.64	21.11	1467100
2001-08-21	21.39	21.45	20.70	21.15	2016000
2001-08-22	21.25	21.60	21.06	21.30	1220300
2001-08-23	21.20	21.64	21.17	21.43	1219300
2001-08-24	21.14	21.79	21.01	21.70	1710900
2001-08-27	21.52	21.80	21.24	21.49	971900
2001-08-28	21.18	21.23	20.60	20.93	1954000
2001-08-29	21.00	21.25	20.77	20.94	1223900
2001-08-30	20.84	21.12	20.61	20.86	1065600
2001-08-31	20.90	20.96	20.63	20.74	627900
2001-09-04	20.55	20.65	20.22	20.29	1255900
2001-09-05	20.28	20.72	20.13	20.67	967300
2001-09-06	20.60	20.74	20.18	20.21	975500
2001-09-07	20.36	20.86	20.36	20.79	2027000
2001-09-10	20.45	21.21	20.45	21.15	1769900
2001-09-17	23.00	23.47	21.60	22.28	4947300
2001-09-18	22.27	22.49	21.31	22.34	2761800
2001-09-19	22.47	23.16	22.16	22.80	4061000
2001-09-20	22.70	23.90	22.40	23.90	4040200
2001-09-21	24.30	24.80	22.20	22.27	6480400
2001-09-24	21.70	21.92	21.11	21.60	2556000
2001-09-25	21.99	22.18	21.26	21.94	2053600
2001-09-26	22.05	23.70	22.00	23.37	3094100
2001-09-27	22.95	23.89	22.73	23.65	2674000
2001-09-28	23.60	24.04	23.22	23.60	1597300
2001-10-01	23.35	25.00	23.11	24.83	2799300
2001-10-02	24.80	25.23	23.98	24.55	3149500
2001-10-03	24.60	24.79	22.83	23.08	2775300
2001-10-04	23.25	23.58	22.80	23.06	2603400
2001-10-05	23.31	24.01	23.15	24.00	2042500
2001-10-08	24.00	24.45	23.50	23.74	2407400
2001-10-09	23.50	23.67	22.80	22.87	1450100
2001-10-10	22.85	23.00	21.70	21.80	3137600
2001-10-11	21.35	21.46	20.45	21.20	4760200
2001-10-12	21.51	22.69	21.24	22.10	3474700
2001-10-15	22.03	22.50	21.64	21.66	1482900
2001-10-16	21.29	22.07	21.20	21.91	1819100
2001-10-17	21.75	22.94	21.50	22.88	2754100
2001-10-18	22.41	22.65	22.02	22.23	2334000
2001-10-19	22.12	22.48	21.76	21.91	1790400
2001-10-22	21.35	21.54	21.04	21.09	2175300
2001-10-23	20.95	21.63	20.93	21.14	2055300
2001-10-24	21.28	21.67	21.12	21.24	1765000
2001-10-25	21.50	22.19	21.20	21.61	2323600
2001-10-26	21.86	21.86	21.11	21.29	1691300
2001-10-29	21.50	21.98	21.46	21.66	1425100
2001-10-30	22.24	23.16	21.99	23.02	3626900
2001-10-31	23.11	23.41	22.66	23.20	2671400
2001-11-01	23.43	23.49	22.88	23.44	1201200
2001-11-02	23.28	23.94	23.16	23.86	1469300
2001-11-05	23.50	23.79	23.11	23.71	1407900
2001-11-06	23.52	23.99	23.50	23.70	1081100
2001-11-07	23.75	24.15	23.75	23.85	1647100
2001-11-08	23.85	24.15	22.60	22.77	2088800
2001-11-09	22.90	23.40	22.64	23.29	1232400
2001-11-12	23.40	24.24	23.10	23.30	2030900
2001-11-13	22.80	22.97	22.20	22.25	2226100
2001-11-14	20.00	20.66	20.00	20.30	17515200
2001-11-15	20.28	20.30	19.76	20.18	7045200
2001-11-16	20.20	20.20	19.06	19.80	6008500
2001-11-19	19.65	19.70	19.05	19.26	3202400
2001-11-20	19.35	19.74	19.25	19.35	3032300
2001-11-21	19.34	19.65	18.96	18.96	3238400
2001-11-23	19.15	19.30	18.97	19.24	1077500
2001-11-26	19.25	19.29	18.80	19.05	1226400
2001-11-27	19.12	19.47	19.11	19.47	3793000
2001-11-28	19.47	19.90	19.47	19.70	3592600
2001-11-29	19.75	19.94	19.52	19.52	3556100
2001-11-30	19.70	19.97	19.52	19.67	2445000
2001-12-03	19.80	20.41	19.80	20.19	3552000
2001-12-04	20.21	20.22	19.76	19.77	2259600
2001-12-05	19.89	19.89	19.39	19.79	3051800
2001-12-06	19.84	20.28	19.81	20.28	3760500
2001-12-07	20.03	20.31	19.81	20.02	2827500
2001-12-10	19.00	19.19	18.84	19.07	6571300
2001-12-11	19.05	19.05	18.83	18.90	3063300
2001-12-12	18.90	19.29	18.80	19.29	4454700
2001-12-13	19.20	19.33	18.84	19.03	2641100
2001-12-14	19.03	19.72	19.03	19.72	4021300
2001-12-17	19.70	19.70	19.41	19.56	1802600
2001-12-18	19.68	20.09	19.55	20.09	2974600
2001-12-19	19.98	19.98	19.24	19.25	2706700
2001-12-20	19.13	19.59	19.13	19.51	1504600
2001-12-21	19.52	19.79	19.40	19.48	3494000
2001-12-24	19.25	19.70	19.17	19.69	440000
2001-12-26	19.44	19.60	19.25	19.37	1095400
2001-12-27	19.50	19.59	19.11	19.24	2282900
2001-12-28	19.20	19.34	18.89	18.95	3318100
2001-12-31	18.76	19.28	18.76	19.11	2962200
2002-01-02	19.00	19.25	18.83	19.09	1885300
2002-01-03	18.90	19.09	18.71	19.01	5588200
2002-01-04	18.95	18.95	18.75	18.82	3010200
2002-01-07	18.80	19.07	18.76	18.93	6321200
2002-01-08	18.90	18.90	18.52	18.70	5898900
2002-01-09	18.92	19.64	18.88	19.41	12105600
2002-01-10	19.90	19.97	19.56	19.71	8296900
2002-01-11	19.71	20.12	19.55	19.69	7810200
2002-01-14	19.69	20.20	19.65	19.95	6575400
2002-01-15	19.99	20.75	19.86	20.60	6995200
2002-01-16	20.90	21.50	20.85	21.09	8502600
2002-01-17	21.00	21.00	20.56	20.65	2921900
2002-01-18	20.55	20.56	20.05	20.20	14429800
2002-01-22	20.22	20.53	20.15	20.43	9995300
2002-01-23	20.33	20.59	19.80	19.94	5003200
2002-01-24	20.00	20.10	19.87	19.97	2708800
2002-01-25	20.06	20.99	20.04	20.91	5198200
2002-01-28	20.99	21.38	20.62	20.88	3437500
2002-01-29	20.70	21.97	20.70	21.53	5811300
2002-01-30	21.94	22.09	21.25	21.29	4123200
2002-01-31	21.45	21.97	21.42	21.84	4107900
2002-02-01	22.00	23.35	22.00	22.81	7603900
2002-02-04	23.50	24.05	23.45	23.90	6351400
2002-02-05	24.20	25.19	23.75	25.07	12077500
2002-02-06	25.50	25.90	24.25	24.30	11861300
2002-02-07	24.43	24.43	23.84	24.13	8457700
2002-02-08	24.45	25.45	24.40	25.00	9440000
2002-02-11	23.70	24.19	23.25	23.51	7928100
2002-02-12	23.25	24.11	23.25	23.97	5503300
2002-02-13	23.60	24.38	23.40	23.93	4036200
2002-02-14	24.00	24.91	23.90	24.66	5014900
2002-02-15	25.05	25.29	24.00	24.33	6554700
2002-02-19	24.23	24.68	23.31	23.77	30776900
2002-02-20	23.50	23.65	23.14	23.15	8948200
2002-02-21	23.30	23.97	23.18	23.81	6684300
2002-02-22	24.00	24.20	23.60	23.85	4047100
2002-02-25	23.66	23.76	23.26	23.39	2667000
2002-02-26	23.55	24.71	23.53	24.61	5375300
2002-02-27	24.61	24.61	23.81	24.02	5074800
2002-02-28	24.02	24.29	23.77	24.12	5365500
2002-03-01	24.05	24.50	23.78	24.49	5023700
2002-03-04	24.32	24.88	24.01	24.50	4408200
2002-03-05	24.50	24.98	24.25	24.55	5369300
2002-03-06	24.35	25.48	24.26	25.36	4162500
2002-03-07	25.05	25.06	24.04	24.19	6664800
2002-03-08	23.95	23.95	22.50	23.00	8507100
2002-03-11	23.42	23.97	23.32	23.60	3467400
2002-03-12	24.22	24.33	23.90	24.21	2627100
2002-03-13	24.22	24.44	23.51	23.55	3116800
2002-03-14	23.51	23.80	23.20	23.69	2504600
2002-03-15	24.15	24.15	23.30	23.50	2576800
2002-03-18	23.75	24.76	23.72	24.65	3901100
2002-03-19	24.94	24.94	24.30	24.65	3362600
2002-03-20	24.50	25.09	24.25	25.04	3000100
2002-03-21	25.08	25.75	24.90	25.24	4312100
2002-03-22	25.25	26.49	25.00	26.37	6337900
2002-03-25	26.50	27.32	26.41	27.15	5707000
2002-03-26	26.90	27.10	26.28	26.45	4731400
2002-03-27	26.90	28.26	26.70	28.24	8351200
2002-03-28	28.24	28.24	27.46	27.69	5288300
2002-04-01	27.69	29.04	27.45	28.77	5823300
2002-04-02	28.88	29.25	28.45	28.52	6361800
2002-04-03	27.92	28.00	27.33	27.63	5411100
2002-04-04	27.70	27.85	26.93	27.80	4095900
2002-04-05	27.60	27.60	26.90	27.26	3294300
2002-04-08	27.90	28.13	26.77	27.15	3266200
2002-04-09	27.09	27.20	26.88	27.02	3314100
2002-04-10	27.00	28.19	27.00	28.16	5063800
2002-04-11	27.98	28.51	27.76	28.06	4651400
2002-04-12	27.80	28.44	27.52	28.24	3027400
2002-04-15	28.22	28.48	27.90	28.30	2598600
2002-04-16	27.95	28.30	27.62	28.19	3785900
2002-04-17	28.94	29.18	28.75	29.07	4668800
2002-04-18	29.48	29.79	28.25	28.30	5961500
2002-04-19	28.30	29.04	28.10	29.04	3364900
2002-04-22	29.04	29.48	28.80	29.10	3157200
2002-04-23	28.71	29.28	28.71	29.24	4170800
2002-04-24	29.22	29.52	29.03	29.24	4861300
2002-04-25	29.70	29.79	28.78	28.81	4869800
2002-04-26	28.45	30.12	28.40	30.08	6935800
2002-04-29	29.55	30.10	29.50	29.84	3955100
2002-04-30	29.30	29.38	28.40	28.51	4936400
2002-05-01	28.55	30.20	28.26	29.61	5425800
2002-05-02	29.45	30.00	29.25	29.42	3655300
2002-05-03	30.00	30.19	29.61	29.95	4893200
2002-05-06	30.02	30.50	28.88	30.29	4358600
2002-05-07	30.26	30.40	29.19	29.22	6188200
2002-05-08	28.61	29.37	28.49	28.90	5672700
2002-05-09	28.90	29.60	28.65	29.55	4053900
2002-05-10	29.55	30.05	29.33	29.99	3575700
2002-05-13	29.95	30.18	29.52	29.96	2671600
2002-05-14	29.00	29.05	28.04	28.05	5220600
2002-05-15	27.80	28.45	27.29	27.67	6140100
2002-05-16	27.92	28.40	27.82	28.36	3679600
2002-05-17	28.35	29.45	28.35	29.45	5071900
2002-05-20	29.50	30.42	29.02	30.14	5733200
2002-05-21	30.00	30.85	29.73	30.81	5319800
2002-05-22	31.05	31.50	30.44	30.69	7357600
2002-05-23	30.05	31.40	29.95	30.94	6173000
2002-05-24	31.04	31.43	30.65	30.66	4200300
2002-05-28	30.50	32.00	30.16	32.00	6686500
2002-05-29	32.52	32.52	31.16	31.24	6825000
2002-05-30	31.34	31.59	30.56	30.67	4887500
2002-05-31	30.87	31.21	30.51	31.21	4950400
2002-06-03	31.18	31.81	31.01	31.72	4351500
2002-06-04	32.75	32.75	31.38	31.56	7514600
2002-06-05	30.75	31.20	30.60	31.20	5902000
2002-06-06	31.20	31.90	30.86	31.00	5977500
2002-06-07	31.19	31.49	28.69	28.70	9042500
2002-06-10	28.41	28.95	28.03	28.10	7321800
2002-06-11	27.75	29.24	27.61	29.00	7611900
2002-06-12	29.10	29.28	28.20	28.25	5762100
2002-06-13	28.20	28.26	27.25	27.86	4556100
2002-06-14	28.35	29.33	28.35	28.96	5516900
2002-06-17	28.42	28.48	27.50	27.50	4528700
2002-06-18	27.62	28.36	27.32	28.32	4870100
2002-06-19	28.98	28.99	27.90	28.02	3926300
2002-06-20	28.20	29.14	28.12	29.09	5204000
2002-06-21	29.00	29.32	28.26	28.60	5717900
2002-06-24	28.95	29.75	28.50	28.57	6004600
2002-06-25	28.26	28.89	27.66	28.60	4980500
2002-06-26	29.22	29.50	27.85	27.99	7885600
2002-06-27	27.30	27.75	26.35	26.81	7455700
2002-06-28	26.56	26.75	26.14	26.33	6731000
2002-07-01	26.24	27.24	26.03	27.17	5645900
2002-07-02	27.10	27.20	25.50	25.50	5633600
2002-07-03	25.80	26.25	25.50	26.00	4317400
2002-07-05	25.75	25.99	25.40	25.44	1953300
2002-07-08	25.88	27.07	25.61	26.91	3923600
2002-07-09	27.20	28.65	26.99	28.62	5694300
2002-07-10	28.62	28.99	27.55	28.88	7294500
2002-07-11	28.88	29.00	27.88	28.05	5624300
2002-07-12	28.04	28.65	27.50	28.54	4126700
2002-07-15	29.00	29.36	27.55	27.75	5535000
2002-07-16	27.00	27.78	26.67	27.23	4381000
2002-07-17	26.25	27.30	26.21	26.94	4027800
2002-07-18	26.95	27.40	26.42	26.59	3389800
2002-07-19	28.00	28.10	26.02	26.46	8208000
2002-07-22	26.50	26.65	25.20	25.50	5032700
2002-07-23	25.04	25.09	22.40	22.48	10287500
2002-07-24	20.80	24.25	20.80	24.25	7900200
2002-07-25	24.00	24.19	23.01	23.26	4155400
2002-07-26	22.70	22.70	21.49	22.21	6271500
2002-07-29	22.25	23.60	22.21	23.54	4192700
2002-07-30	24.50	24.95	23.76	24.00	5474800
2002-07-31	24.70	24.75	23.98	24.40	5177300
2002-08-01	23.75	24.99	23.60	24.99	3299900
2002-08-02	25.00	25.61	24.65	25.49	4276900
2002-08-05	26.00	26.15	23.99	24.05	5344100
2002-08-06	24.07	24.95	23.75	24.95	3813400
2002-08-07	25.60	26.25	25.00	25.60	4472300
2002-08-08	25.80	25.80	24.69	24.73	2675700
2002-08-09	25.00	27.00	25.00	26.78	4021100
2002-08-12	27.30	27.32	26.47	26.82	3269100
2002-08-13	26.75	27.24	26.55	26.98	2684000
2002-08-14	27.15	27.37	25.97	26.25	3638300
2002-08-15	26.22	27.10	26.00	27.00	3865100
2002-08-16	26.76	27.25	26.75	26.80	2719100
2002-08-19	26.40	26.40	24.95	25.60	4948100
2002-08-20	25.70	26.20	25.45	25.91	4143000
2002-08-21	25.50	25.59	24.76	25.17	4580800
2002-08-22	24.99	25.75	24.86	25.60	3692400
2002-08-23	25.55	25.97	25.14	25.14	1967600
2002-08-26	25.48	27.00	25.41	26.82	3216400
2002-08-27	26.30	27.74	26.30	27.35	5344200
2002-08-28	27.35	27.50	26.77	27.08	3224300
2002-08-29	27.43	28.12	27.37	28.07	4453300
2002-08-30	28.24	28.65	27.89	28.49	4422300
2002-09-03	29.15	29.19	28.66	29.07	4460700
2002-09-04	28.80	28.80	27.90	28.20	4369300
2002-09-05	28.90	29.37	28.79	29.22	5563300
2002-09-06	29.00	29.25	28.25	29.05	5734100
2002-09-09	29.75	29.93	29.36	29.68	6889700
2002-09-10	29.49	29.50	28.46	28.46	3651500
2002-09-11	28.00	29.10	27.97	28.89	2531500
2002-09-12	29.23	29.75	29.06	29.60	4977200
2002-09-13	29.40	29.44	28.64	29.34	4962600
2002-09-16	29.79	29.94	28.99	29.87	3518800
2002-09-17	28.75	29.17	28.42	28.42	4758700
2002-09-18	28.90	29.10	27.97	28.16	5174300
2002-09-19	28.70	29.17	28.45	29.13	4664400
2002-09-20	29.00	29.35	28.75	29.15	5517900
2002-09-23	29.15	29.47	28.63	28.64	3724900
2002-09-24	29.15	29.54	28.70	29.44	6072900
2002-09-25	29.20	29.25	27.77	28.13	5473600
2002-09-26	28.14	28.14	26.39	27.25	6601000
2002-09-27	27.35	27.68	26.75	27.35	4669800
2002-09-30	27.80	28.04	27.17	27.51	5302300
2002-10-01	27.50	27.50	26.80	26.88	3658600
2002-10-02	26.90	26.99	26.30	26.45	4936300
2002-10-03	26.65	26.65	25.85	26.00	4689400
2002-10-04	25.55	26.38	25.55	25.90	3618400
2002-10-07	25.85	26.08	25.00	25.31	3806100
2002-10-08	24.65	25.02	24.42	25.00	5517700
2002-10-09	25.15	25.45	24.45	24.48	3946300
2002-10-10	24.42	24.43	22.88	23.48	6688400
2002-10-11	23.47	23.95	23.26	23.70	4963600
2002-10-14	23.70	23.98	23.02	23.40	4087700
2002-10-15	22.75	23.10	22.57	23.10	5509200
2002-10-16	23.50	23.90	23.30	23.69	4749600
2002-10-17	23.70	23.81	22.60	23.67	5687100
2002-10-18	23.92	24.12	23.36	23.61	3160100
2002-10-21	23.61	23.90	23.30	23.36	2367600
2002-10-22	23.61	25.03	23.61	25.00	6249100
2002-10-23	25.00	25.00	24.05	24.15	7132700
2002-10-24	24.35	24.35	23.65	24.19	3894700
2002-10-25	24.55	24.60	24.08	24.29	2613000
2002-10-28	24.54	25.34	24.41	25.16	3833200
2002-10-29	25.40	25.73	24.80	24.80	5276800
2002-10-30	24.57	25.35	24.57	25.35	2239500
2002-10-31	25.31	25.49	24.52	24.72	4212100
2002-11-01	25.25	25.59	25.00	25.48	4258600
2002-11-04	25.23	25.96	25.07	25.95	2744400
2002-11-05	26.08	26.13	25.76	25.94	2191400
2002-11-06	25.80	26.19	25.28	26.08	3628000
2002-11-07	26.65	26.65	25.60	26.03	4375800
2002-11-08	26.59	26.65	25.80	25.90	3982300
2002-11-11	26.01	26.10	25.30	25.47	1869600
2002-11-12	24.50	24.65	23.30	24.28	9830300
2002-11-13	24.53	24.57	23.51	23.60	3564900
2002-11-14	24.18	24.25	23.80	24.15	3439000
2002-11-15	24.20	25.20	24.20	25.18	3381800
2002-11-18	25.19	25.19	24.20	24.31	3002800
2002-11-19	24.28	24.63	23.66	23.66	2897000
2002-11-20	23.75	24.36	23.61	23.75	2330100
2002-11-21	23.76	23.94	23.20	23.92	4530900
2002-11-22	24.34	24.55	23.72	23.90	3931500
2002-11-25	23.75	24.48	23.52	24.17	2673200
2002-11-26	23.80	24.11	23.67	23.70	3029300
2002-11-27	23.89	23.89	22.60	23.10	5211300
2002-11-29	22.70	23.54	22.66	23.41	1621700
2002-12-02	23.10	23.60	22.70	23.20	3287500
2002-12-03	23.85	24.38	23.63	24.33	4054200
2002-12-04	24.50	24.96	24.32	24.96	5589500
2002-12-05	25.00	25.71	24.89	25.64	5250300
2002-12-06	26.70	26.80	25.95	26.77	8060900
2002-12-09	26.75	26.92	26.37	26.75	4654200
2002-12-10	26.50	26.51	25.88	26.14	4052300
2002-12-11	26.12	27.04	26.12	27.00	3611000
2002-12-12	27.00	28.46	27.00	28.11	8632400
2002-12-13	28.70	29.14	28.37	29.00	8973300
2002-12-16	28.75	29.24	28.21	29.10	6567500
2002-12-17	29.40	29.60	28.04	28.05	6893100
2002-12-18	28.00	29.20	27.85	29.05	9374900
2002-12-19	29.05	29.30	27.95	28.04	6657900
2002-12-20	28.04	28.69	27.60	28.61	5617400
2002-12-23	28.65	29.60	28.65	29.60	3187000
2002-12-24	29.35	29.60	28.72	28.85	2277200
2002-12-26	28.85	29.98	28.60	29.98	2556200
2002-12-27	29.73	30.20	29.58	29.73	4384100
2002-12-30	29.73	29.73	28.75	29.24	2890600
2002-12-31	29.08	29.55	28.91	29.03	2585100
2003-01-02	29.04	29.70	28.49	29.70	3403600
2003-01-03	29.42	30.60	29.17	30.12	4902000
2003-01-06	30.13	30.54	29.06	29.25	5953900
2003-01-07	28.84	28.99	27.83	27.84	7362800
2003-01-08	27.85	29.05	27.85	28.73	7040400
2003-01-09	28.56	28.60	27.82	27.96	5994300
2003-01-10	28.20	28.79	27.82	28.61	5420600
2003-01-13	28.25	28.79	27.99	28.03	3538900
2003-01-14	27.96	28.29	27.21	27.25	4186600
2003-01-15	27.10	27.79	26.89	27.50	3924500
2003-01-16	27.54	28.69	27.52	28.52	6142400
2003-01-17	28.70	28.75	27.51	27.65	5878900
2003-01-21	27.66	28.14	27.26	27.89	4047400
2003-01-22	27.94	28.65	27.92	28.60	4870500
2003-01-23	28.60	30.09	28.60	29.52	10211200
2003-01-24	29.45	30.34	29.45	30.15	6567300
2003-01-27	30.16	30.49	29.27	29.43	7661800
2003-01-28	29.32	29.59	28.80	29.46	5421700
2003-01-29	29.46	29.69	28.71	28.81	4726000
2003-01-30	28.84	29.65	28.65	29.53	5615100
2003-01-31	29.75	29.75	28.88	28.95	4538100
2003-02-03	29.29	29.29	28.58	28.73	3771800
2003-02-04	29.48	30.00	29.36	29.79	7164600
2003-02-05	29.70	29.95	28.23	28.72	10121700
2003-02-06	28.73	29.25	28.15	28.60	5061900
2003-02-07	28.75	29.22	28.16	28.42	4228900
2003-02-10	28.50	28.72	27.55	27.64	4064700
2003-02-11	27.55	28.63	27.52	28.50	4176200
2003-02-12	27.92	28.34	27.10	27.10	6507100
2003-02-13	27.30	28.44	27.30	28.44	5531200
2003-02-14	28.05	28.07	26.90	27.24	6727300
2003-02-18	26.80	27.35	26.51	27.18	6351800
2003-02-19	27.43	27.94	27.36	27.60	3744600
2003-02-20	27.85	28.49	27.85	28.28	5216800
2003-02-21	28.34	28.43	27.12	27.51	5987200
2003-02-24	27.52	28.20	27.40	27.61	4884300
2003-02-25	27.75	27.95	26.97	27.12	4898300
2003-02-26	27.00	27.68	27.00	27.50	3748300
2003-02-27	27.21	27.34	26.67	26.85	4635200
2003-02-28	26.90	27.50	26.85	27.33	3804900
2003-03-03	26.87	27.07	26.65	26.83	3373100
2003-03-04	27.07	27.38	27.06	27.25	2707500
2003-03-05	27.30	27.50	26.93	27.05	3270900
2003-03-06	27.05	27.39	26.68	27.11	3474600
2003-03-07	27.49	27.49	25.51	25.96	6075300
2003-03-10	26.06	26.19	25.11	25.16	5909700
2003-03-11	24.96	25.47	24.66	24.75	4440400
2003-03-12	24.65	25.12	24.40	24.80	5064800
2003-03-13	24.25	25.08	24.08	24.66	6579800
2003-03-14	24.80	25.45	24.76	25.09	4264100
2003-03-17	25.51	25.97	25.08	25.11	5028500
2003-03-18	25.25	26.05	25.25	25.98	3731500
2003-03-19	25.99	26.25	25.22	25.55	3869300
2003-03-20	25.49	25.73	24.86	24.99	3097600
2003-03-21	25.09	25.24	24.23	24.37	7160500
2003-03-24	24.91	25.11	24.54	24.54	4765300
2003-03-25	24.66	25.20	24.66	25.00	3338600
2003-03-26	25.00	25.21	24.79	25.07	2792400
2003-03-27	25.24	25.24	24.48	24.56	4599300
2003-03-28	25.14	26.67	24.90	26.59	5834400
2003-03-31	26.99	26.99	25.94	26.15	5765600
2003-04-01	26.15	26.16	25.58	25.88	3238200
2003-04-02	25.50	25.50	24.95	25.21	4862500
2003-04-03	25.21	25.40	24.98	25.24	3140400
2003-04-04	25.05	25.77	24.95	25.58	3462000
2003-04-07	25.00	25.26	24.80	25.20	4892400
2003-04-08	25.20	25.49	25.06	25.15	3768800
2003-04-09	25.11	26.10	24.96	25.87	5605900
2003-04-10	25.98	26.05	25.54	25.75	3308400
2003-04-11	25.60	26.08	25.41	25.94	2874700
2003-04-14	25.65	25.93	25.64	25.93	2713400
2003-04-15	26.10	26.52	25.20	26.38	3975200
2003-04-16	26.20	26.97	26.17	26.85	4107100
2003-04-17	27.00	27.44	26.75	26.94	4153000
2003-04-21	26.95	27.65	26.85	27.54	3810700
2003-04-22	27.54	27.80	27.38	27.74	4422500
2003-04-23	27.65	27.91	27.55	27.65	4503900
2003-04-24	27.75	27.97	26.81	26.84	3936000
2003-04-25	26.76	27.29	26.60	26.78	3335500
2003-04-28	26.78	26.95	26.44	26.55	3616300
2003-04-29	26.54	26.54	25.95	26.34	3591700
2003-04-30	26.56	27.30	26.56	27.02	6573400
2003-05-01	27.25	28.10	27.20	27.60	4771200
2003-05-02	27.61	27.82	27.18	27.63	2558100
2003-05-05	27.68	28.21	27.68	28.03	2421700
2003-05-06	28.16	28.48	27.74	28.45	3407400
2003-05-07	28.60	28.90	28.10	28.19	4752000
2003-05-08	28.73	28.85	28.30	28.74	3926600
2003-05-09	28.74	28.75	28.33	28.58	3482500
2003-05-12	28.65	29.04	28.48	28.70	3621000
2003-05-13	28.47	28.76	27.91	28.01	3695900
2003-05-14	28.15	28.57	28.11	28.46	2941300
2003-05-15	28.58	28.68	28.35	28.56	2748100
2003-05-16	28.87	28.88	28.47	28.71	3162700
2003-05-19	28.85	29.55	28.83	29.15	5678500
2003-05-20	29.24	29.30	28.92	29.22	4112500
2003-05-21	29.10	30.00	28.80	30.00	5212800
2003-05-22	30.00	30.00	29.43	29.59	3745400
2003-05-23	29.59	29.87	29.41	29.59	2584000
2003-05-27	30.00	30.80	29.56	29.89	6016000
2003-05-28	29.26	29.41	28.76	29.10	5646400
2003-05-29	28.80	29.75	28.78	29.62	4724800
2003-05-30	29.50	29.66	28.50	29.66	3816100
2003-06-02	29.25	30.45	29.25	30.35	7272600
2003-06-03	30.60	30.79	30.03	30.15	4458100
2003-06-04	30.03	31.23	29.94	30.87	3853400
2003-06-05	31.20	32.14	31.20	31.95	6464100
2003-06-06	31.95	32.85	31.63	32.29	7962300
2003-06-09	32.75	32.75	32.05	32.65	3801000
2003-06-10	31.45	31.76	30.65	31.50	8534700
2003-06-11	31.54	31.54	31.11	31.48	3734900
2003-06-12	31.29	31.90	31.06	31.68	4111000
2003-06-13	31.50	32.44	31.49	32.07	4275100
2003-06-16	32.45	32.48	31.95	32.42	2810900
2003-06-17	32.42	34.15	32.38	33.84	7031900
2003-06-18	33.84	33.86	33.27	33.71	5936500
2003-06-19	33.72	34.40	33.38	33.89	6810100
2003-06-20	33.89	34.07	33.29	33.60	5192300
2003-06-23	33.25	33.30	32.25	32.65	4831300
2003-06-24	32.50	32.51	31.60	31.81	5008200
2003-06-25	31.94	32.80	31.93	32.19	3840800
2003-06-26	31.60	32.49	31.34	32.21	3177500
2003-06-27	32.26	32.78	32.16	32.51	2273800
2003-06-30	32.45	32.66	32.31	32.46	3668700
2003-07-01	32.89	33.50	32.85	33.34	4654400
2003-07-02	33.50	33.79	33.16	33.50	2741300
2003-07-03	33.42	33.59	32.96	32.97	1748500
2003-07-07	32.80	32.84	32.27	32.81	3732900
2003-07-08	32.70	33.15	32.30	32.41	3296700
2003-07-09	32.72	32.94	32.51	32.79	3866200
2003-07-10	32.87	33.24	32.41	32.72	3547800
2003-07-11	32.51	32.81	32.37	32.79	2641400
2003-07-14	32.98	33.45	32.88	33.20	2508300
2003-07-15	33.74	33.97	31.84	31.84	5812800
2003-07-16	31.36	31.78	31.01	31.25	4785300
2003-07-17	31.40	32.05	31.16	31.98	3378700
2003-07-18	31.99	32.31	31.52	32.13	3515100
2003-07-21	32.30	33.09	32.29	33.00	4061300
2003-07-22	33.12	33.50	32.93	33.40	4521500
2003-07-23	34.00	35.30	34.00	35.28	7605200
2003-07-24	35.03	35.88	34.80	35.40	7099800
2003-07-25	35.65	36.39	35.56	36.29	5829400
2003-07-28	36.47	36.91	35.20	35.52	6503500
2003-07-29	35.51	36.37	35.30	35.98	5208800
2003-07-30	35.62	35.95	35.30	35.44	5183500
2003-07-31	36.34	36.34	35.30	36.10	6220400
2003-08-01	35.77	36.38	35.23	35.58	5436400
2003-08-04	35.88	36.64	35.60	36.29	3870100
2003-08-05	36.24	36.48	35.74	35.75	3487700
2003-08-06	35.85	37.00	35.79	36.88	5744100
2003-08-07	36.95	37.12	36.32	36.95	3822800
2003-08-08	37.19	38.37	36.95	38.33	5595600
2003-08-11	38.50	38.97	37.50	38.61	5891300
2003-08-12	38.60	38.61	37.51	37.70	4552500
2003-08-13	37.45	38.63	37.41	38.48	4864600
2003-08-14	38.52	39.05	38.29	38.63	4622400
2003-08-15	38.52	38.89	38.33	38.50	1948500
2003-08-18	37.75	38.40	37.70	38.04	2815800
2003-08-19	37.62	38.99	37.62	38.91	4263000
2003-08-20	39.00	39.70	38.90	39.58	4557700
2003-08-21	39.40	39.40	38.25	38.27	5059900
2003-08-22	38.25	38.25	37.35	37.54	6800700
2003-08-25	37.53	37.73	36.61	36.76	5207300
2003-08-26	36.68	37.85	36.51	37.74	4433300
2003-08-27	38.50	39.25	38.40	39.16	5768900
2003-08-28	38.80	39.98	38.60	38.68	3615800
2003-08-29	39.40	39.67	39.02	39.26	4028900
2003-09-02	39.24	39.24	37.75	37.90	5160800
2003-09-03	37.85	38.14	37.52	37.90	5577400
2003-09-04	37.77	39.04	37.63	38.89	4308000
2003-09-05	39.10	39.66	39.01	39.11	4923100
2003-09-08	39.10	39.23	38.59	38.90	3366400
2003-09-09	39.75	40.90	38.97	39.76	6937100
2003-09-10	40.00	40.05	39.00	39.30	4164600
2003-09-11	39.01	39.45	38.40	39.35	4476600
2003-09-12	39.47	39.87	38.65	38.94	4386400
2003-09-15	38.75	39.24	38.37	38.59	2952300
2003-09-16	38.76	39.17	38.25	39.02	3891400
2003-09-17	39.10	39.50	38.75	39.26	3663900
2003-09-18	39.95	39.98	39.06	39.24	3896700
2003-09-19	39.55	40.80	39.50	40.66	6945700
2003-09-22	41.25	41.50	40.75	41.30	6754300
2003-09-23	41.00	42.09	40.90	42.06	6104800
2003-09-24	42.30	42.50	41.38	42.17	6392100
2003-09-25	42.26	42.45	40.25	40.33	7721200
2003-09-26	39.70	40.00	38.71	38.91	6432800
2003-09-29	39.16	39.78	38.60	39.13	5437300
2003-09-30	39.26	40.00	38.90	39.09	5511100
2003-10-01	39.09	39.40	38.19	39.34	5304500
2003-10-02	38.59	40.05	38.59	39.92	4343800
2003-10-03	39.59	40.15	37.25	37.88	9746000
2003-10-06	37.95	38.34	37.35	38.07	4915300
2003-10-07	38.48	39.04	38.28	38.84	6270400
2003-10-08	38.90	39.75	38.88	39.25	4266500
2003-10-09	38.55	39.15	38.00	39.05	6835800
2003-10-10	39.35	39.58	39.08	39.25	4234700
2003-10-13	39.00	40.20	38.72	39.99	4337100
2003-10-14	39.76	40.10	39.53	39.87	3227900
2003-10-15	39.75	39.93	39.09	39.34	3886400
2003-10-16	39.66	40.59	39.60	39.90	4919400
2003-10-17	39.70	39.75	39.00	39.13	4048000
2003-10-20	39.47	39.86	39.11	39.12	3141300
2003-10-21	39.51	41.19	39.51	41.10	5448700
2003-10-22	41.38	41.66	40.75	41.24	5847500
2003-10-23	41.23	41.53	40.70	41.49	4470300
2003-10-24	42.00	42.83	41.84	42.24	6748300
2003-10-27	42.24	42.55	41.59	42.55	3625800
2003-10-28	42.00	42.75	41.45	42.75	5196200
2003-10-29	42.90	44.30	42.90	43.78	7058500
2003-10-30	42.88	44.71	42.88	43.30	7166700
2003-10-31	42.55	44.45	42.55	43.78	5036600
2003-11-03	43.55	44.15	42.42	42.88	6503500
2003-11-04	43.00	44.08	43.00	43.31	6045800
2003-11-05	42.64	43.05	42.21	42.55	7962600
2003-11-06	42.30	42.39	42.04	42.20	12162500
2003-11-07	41.95	42.75	41.55	42.66	8779700
2003-11-10	42.89	43.30	42.31	42.41	5154200
2003-11-11	42.80	43.05	42.12	42.26	4585600
2003-11-12	42.92	44.02	42.60	43.96	8689800
2003-11-13	43.61	44.35	43.31	43.71	5474500
2003-11-14	43.94	44.65	43.83	44.24	5363600
2003-11-17	43.75	44.24	42.60	43.42	6437900
2003-11-18	43.83	45.41	43.47	45.30	7250700
2003-11-19	44.95	45.20	44.60	45.20	5830600
2003-11-20	45.55	45.90	44.67	45.05	4900600
2003-11-21	44.88	45.41	44.88	45.24	3978100
2003-11-24	44.98	44.99	44.12	44.85	4813700
2003-11-25	45.04	45.78	44.92	45.75	4412200
2003-11-26	46.05	47.54	45.81	47.34	6853100
2003-11-28	47.00	48.23	46.90	48.14	3426100
2003-12-01	48.70	49.66	47.76	49.55	8338700
2003-12-02	49.50	50.28	49.17	50.00	8050400
2003-12-03	50.00	50.25	49.50	49.99	5355100
2003-12-04	49.30	49.70	48.25	49.04	6903000
2003-12-05	48.89	49.94	48.64	49.59	4927400
2003-12-08	49.50	49.64	48.25	49.20	6676000
2003-12-09	49.49	49.49	46.83	47.77	7151500
2003-12-10	47.60	48.32	45.65	45.70	9970000
2003-12-11	45.60	46.90	44.50	46.28	10636300
2003-12-12	46.70	47.95	46.52	47.00	6299600
2003-12-15	46.05	47.74	46.03	47.22	5159400
2003-12-16	47.29	47.47	45.80	46.13	5034200
2003-12-17	46.13	47.25	45.92	47.08	5470700
2003-12-18	46.95	47.19	46.15	46.98	4865200
2003-12-19	46.99	46.99	45.70	45.70	6553000
2003-12-22	46.20	46.55	45.90	46.29	5348900
2003-12-23	46.00	46.29	45.13	46.29	4038700
2003-12-24	46.95	46.95	45.95	46.37	2110900
2003-12-26	46.49	47.80	46.48	47.69	2499000
2003-12-29	48.64	49.54	48.64	49.41	6618900
2003-12-30	49.35	49.75	48.60	49.16	5856800
2003-12-31	49.21	49.48	48.06	48.61	4169900
2004-01-02	48.20	49.13	48.20	48.64	2976000
2004-01-05	49.40	50.20	49.21	49.75	7955100
2004-01-06	49.90	49.90	48.11	48.84	10817500
2004-01-07	48.90	48.94	47.18	47.44	7057400
2004-01-08	47.90	48.17	47.10	47.90	5910300
2004-01-09	47.99	49.20	47.78	48.62	5297800
2004-01-12	48.55	48.56	47.04	47.50	5518400
2004-01-13	47.39	47.81	46.11	46.55	5689300
2004-01-14	45.52	45.65	44.05	44.65	11041400
2004-01-15	43.75	43.75	41.70	42.59	19089900
2004-01-16	42.90	43.39	42.10	43.08	9390100
2004-01-20	43.85	44.45	43.59	43.73	7510800
2004-01-21	43.73	44.67	42.80	44.00	7030700
2004-01-22	43.97	44.56	42.76	42.80	6660500
2004-01-23	42.89	43.69	41.90	42.25	7820900
2004-01-26	42.40	42.69	41.27	41.76	7769500
2004-01-27	41.85	43.20	41.80	42.51	6567700
2004-01-28	43.00	43.98	41.65	41.72	9600400
2004-01-29	41.50	42.06	40.51	41.10	10853000
2004-01-30	41.24	41.75	40.85	41.66	5306600
2004-02-02	41.40	41.90	40.56	41.86	8904200
2004-02-03	42.25	42.63	41.45	41.50	6918400
2004-02-04	41.61	42.71	40.58	41.54	7119000
2004-02-05	41.36	42.96	41.17	42.15	5023200
2004-02-06	43.10	44.12	42.87	44.10	8137600
2004-02-09	44.50	44.75	43.82	44.64	6293800
2004-02-10	44.75	44.90	44.07	44.30	5368100
2004-02-11	44.30	45.68	43.91	45.43	6802400
2004-02-12	45.43	45.75	44.58	44.66	5002000
2004-02-13	45.22	45.52	43.81	44.26	6595200
2004-02-17	44.97	45.53	44.81	45.45	4934600
2004-02-18	45.45	45.45	43.62	43.63	6308700
2004-02-19	43.64	44.28	43.04	44.04	7191700
2004-02-20	43.70	43.70	42.35	42.75	8018300
2004-02-23	43.00	43.35	42.31	42.31	4608400
2004-02-24	42.70	44.15	42.60	43.77	7451200
2004-02-25	43.42	43.50	42.32	43.13	6109800
2004-02-26	42.58	43.82	42.36	43.49	5284100
2004-02-27	43.30	43.75	43.05	43.45	4520600
2004-03-01	44.15	44.35	43.45	43.75	4371500
2004-03-02	43.50	43.51	42.25	42.26	7310800
2004-03-03	42.10	42.54	41.08	42.07	8066200
2004-03-04	41.60	43.02	41.60	42.56	5636700
2004-03-05	43.21	44.09	43.18	43.96	5861800
2004-03-08	43.95	44.26	43.31	43.44	5074600
2004-03-09	43.65	43.91	43.02	43.45	4924100
2004-03-10	43.15	43.27	42.31	42.33	5977500
2004-03-11	42.00	42.87	41.88	42.75	5482200
2004-03-12	42.50	42.70	41.67	42.69	5436400
2004-03-15	42.67	42.98	41.85	41.99	5036100
2004-03-16	42.40	42.97	42.05	42.56	4556500
2004-03-17	42.41	43.16	41.96	43.06	8231100
2004-03-18	44.05	44.96	43.80	44.31	8830000
2004-03-19	44.45	44.75	43.94	44.38	6545000
2004-03-22	45.50	45.50	44.31	44.59	6609200
2004-03-23	44.35	45.03	44.18	44.68	5002200
2004-03-24	44.30	44.39	43.66	43.69	4514800
2004-03-25	43.60	45.25	43.51	45.21	4906500
2004-03-26	45.97	46.53	45.75	46.15	7192300
2004-03-29	45.82	46.38	45.20	46.05	4719100
2004-03-30	46.02	47.07	45.86	46.71	5160500
2004-03-31	46.90	47.22	46.40	46.63	5684700
2004-04-01	46.93	47.32	46.57	46.75	4860200
2004-04-02	46.01	46.28	45.15	45.88	6200300
2004-04-05	45.60	45.75	44.50	44.85	5770300
2004-04-06	45.00	45.54	45.00	45.30	3617100
2004-04-07	45.20	45.85	45.13	45.36	3387700
2004-04-08	44.66	45.35	44.66	45.06	2844200
2004-04-12	45.31	45.53	44.49	45.26	2935100
2004-04-13	44.05	44.40	42.56	42.86	7618400
2004-04-14	42.10	43.39	41.99	42.64	7283800
2004-04-15	42.40	43.56	42.38	43.05	4687100
2004-04-16	43.28	43.48	42.95	43.06	4214900
2004-04-19	43.18	43.29	42.20	42.43	4344100
2004-04-20	41.90	42.01	39.59	39.93	9177400
2004-04-21	39.21	40.63	38.82	39.88	11072700
2004-04-22	40.04	41.19	40.00	40.68	5651300
2004-04-23	41.00	41.04	40.14	40.40	4012300
2004-04-26	40.80	41.38	40.50	40.55	3694900
2004-04-27	40.70	40.83	40.02	40.19	4593200
2004-04-28	38.60	38.90	37.40	37.47	12498000
2004-04-29	37.75	38.49	37.05	37.45	7602800
2004-04-30	37.80	38.30	37.27	37.40	5204100
2004-05-03	37.41	37.74	36.88	37.38	5337700
2004-05-04	38.40	39.11	38.25	39.04	6517800
2004-05-05	39.11	39.25	38.53	38.61	4111000
2004-05-06	38.29	38.45	37.65	37.86	5569100
2004-05-07	37.15	37.62	35.34	35.41	10150300
2004-05-10	34.70	36.95	34.70	36.33	9504500
2004-05-11	36.02	36.74	35.57	36.70	4999600
2004-05-12	37.40	37.85	36.15	36.48	6861100
2004-05-13	36.40	36.85	35.83	36.19	3883700
2004-05-14	36.36	37.00	36.34	36.95	4618200
2004-05-17	37.80	38.14	36.72	37.00	6935500
2004-05-18	36.85	37.54	36.59	37.54	3862700
2004-05-19	38.22	38.88	37.69	37.84	6833100
2004-05-20	37.84	38.13	37.28	37.63	3571500
2004-05-21	38.52	38.82	38.30	38.40	4870600
2004-05-24	38.58	38.87	38.12	38.76	3682500
2004-05-25	39.30	39.93	39.20	39.80	5044600
2004-05-26	40.00	40.20	39.48	39.78	6361500
2004-05-27	40.43	40.50	39.97	40.17	4889100
2004-05-28	40.30	40.30	39.58	39.71	4126100
2004-06-01	40.10	40.35	38.95	39.06	4816700
2004-06-02	39.22	39.22	38.35	38.82	4078700
2004-06-03	38.95	39.03	38.21	38.48	4298600
2004-06-04	38.48	39.72	38.28	39.41	4063300
2004-06-07	39.56	40.10	39.56	39.97	2513100
2004-06-08	39.82	39.92	38.95	39.49	2922300
2004-06-09	38.75	38.76	37.50	37.51	6637200
2004-06-10	37.65	38.48	37.52	37.94	3744600
2004-06-14	37.71	37.79	36.44	36.78	4367500
2004-06-15	37.15	38.00	37.03	37.97	4283200
2004-06-16	37.32	38.12	37.11	37.99	4036800
2004-06-17	38.50	39.00	37.91	38.55	4563200
2004-06-18	39.20	39.77	39.06	39.12	6056300
2004-06-21	39.42	39.45	38.62	39.00	3196200
2004-06-22	39.13	39.28	38.83	39.07	3446300
2004-06-23	39.37	39.37	38.52	38.84	3138200
2004-06-24	40.19	40.19	39.50	39.70	5960300
2004-06-25	39.70	39.99	39.54	39.80	2403100
2004-06-28	40.40	40.66	38.76	38.81	5097500
2004-06-29	38.70	38.70	37.94	38.08	4367900
2004-06-30	38.46	39.00	38.20	38.76	3533500
2004-07-01	38.70	38.95	38.00	38.11	3822500
2004-07-02	38.70	39.25	38.61	39.16	3504200
2004-07-06	39.78	39.92	38.77	39.39	6286900
2004-07-07	40.05	41.29	39.74	41.12	9198200
2004-07-08	41.48	42.15	41.11	42.04	7906900
2004-07-09	41.60	42.35	41.35	42.34	4650900
2004-07-12	42.24	42.25	41.26	41.49	5114800
2004-07-13	40.90	41.39	40.55	41.30	3625500
2004-07-14	41.63	42.24	41.50	41.79	4795300
2004-07-15	41.58	42.15	41.33	41.90	3015700
2004-07-16	42.48	42.70	41.89	42.26	3886100
2004-07-19	42.05	42.20	41.07	41.44	3663800
2004-07-20	40.80	41.50	40.60	41.40	4269000
2004-07-21	41.25	41.39	40.12	40.20	4696300
2004-07-22	40.12	40.70	39.90	40.48	4358700
2004-07-23	39.55	40.04	39.00	39.00	5108800
2004-07-26	39.29	39.30	38.15	38.38	4222800
2004-07-27	38.66	39.14	37.65	38.95	5275300
2004-07-28	38.51	39.94	38.32	39.40	5162200
2004-07-29	39.19	39.90	38.80	39.55	4354100
2004-07-30	40.05	40.75	40.01	40.47	4457000
2004-08-02	40.66	40.94	40.15	40.42	2515100
2004-08-03	40.05	41.15	39.85	40.37	3532600
2004-08-04	40.00	40.01	39.23	39.33	3880800
2004-08-05	39.38	39.74	38.56	38.60	3507500
2004-08-06	40.00	40.83	39.66	40.64	6389500
2004-08-09	40.50	40.95	40.15	40.71	3798600
2004-08-10	40.72	41.57	40.60	40.82	4402500
2004-08-11	40.70	40.71	39.85	40.28	3678800
2004-08-12	40.32	40.65	39.80	40.19	3419300
2004-08-13	40.35	40.98	40.35	40.92	3585500
2004-08-16	41.16	41.99	41.16	41.99	3961600
2004-08-17	41.00	42.26	41.00	41.88	3143300
2004-08-18	41.70	42.39	41.55	42.27	3409300
2004-08-19	42.90	44.25	42.69	44.03	7751500
2004-08-20	44.30	44.74	44.10	44.38	6839400
2004-08-23	43.88	43.99	43.46	43.77	3939800
2004-08-24	43.35	43.76	42.75	42.85	5896200
2004-08-25	43.36	44.09	43.30	44.04	3589300
2004-08-26	44.15	44.20	43.50	43.87	2047200
2004-08-27	43.90	44.07	43.41	43.96	2733300
2004-08-30	44.18	44.77	43.69	43.71	4188700
2004-08-31	43.99	44.45	43.79	44.39	3210600
2004-09-01	44.32	44.84	44.02	44.79	3053500
2004-09-02	44.75	44.75	44.22	44.49	2710600
2004-09-03	44.00	44.00	43.35	43.66	2836200
2004-09-07	43.00	43.50	42.60	43.42	3891600
2004-09-08	42.82	43.48	42.50	43.05	4605000
2004-09-09	42.78	43.26	42.78	43.10	2699200
2004-09-10	43.63	43.85	43.10	43.30	3230000
2004-09-13	43.20	43.72	42.93	43.40	3308200
2004-09-14	43.73	44.24	43.35	44.14	3964700
2004-09-15	43.92	43.95	43.29	43.29	3340100
2004-09-16	43.10	43.30	42.75	42.78	3686100
2004-09-17	42.60	42.74	41.35	41.55	7938500
2004-09-20	41.63	42.20	41.58	41.72	4051700
2004-09-21	42.55	42.98	42.25	42.89	5202500
2004-09-22	42.35	42.89	42.22	42.22	5652200
2004-09-23	42.75	43.05	42.25	42.35	4794900
2004-09-24	42.25	42.73	42.01	42.34	3719800
2004-09-27	42.56	43.10	42.34	42.60	4017500
2004-09-28	43.75	44.34	43.39	44.29	6622000
2004-09-29	44.36	44.80	44.07	44.28	5393700
2004-09-30	44.85	46.11	44.81	45.53	6014300
2004-10-01	45.53	45.53	44.84	45.04	3803400
2004-10-04	44.12	44.95	43.83	44.64	5426700
2004-10-05	44.98	46.00	44.75	45.79	4892300
2004-10-06	45.40	46.26	45.40	46.10	4360000
2004-10-07	46.10	46.26	45.53	45.60	3826800
2004-10-08	46.50	46.94	46.25	46.25	5589000
2004-10-11	46.20	46.26	45.45	45.84	3332000
2004-10-12	44.99	45.04	44.38	44.50	4753700
2004-10-13	43.90	44.17	43.11	43.97	8480500
2004-10-14	44.27	44.42	43.74	44.13	4082500
2004-10-15	44.80	45.27	44.58	44.78	5279300
2004-10-18	45.30	45.32	44.20	44.75	5181600
2004-10-19	45.10	45.39	44.79	44.79	3663600
2004-10-20	45.74	46.48	45.74	46.20	6131300
2004-10-21	46.00	46.74	45.85	46.41	4876500
2004-10-22	46.60	46.74	45.75	46.12	3907000
2004-10-25	46.68	47.75	46.65	47.66	6802300
2004-10-26	47.56	47.79	47.03	47.79	5534300
2004-10-27	47.90	48.08	46.51	46.80	6008000
2004-10-28	46.61	47.57	46.20	46.54	4631500
2004-10-29	47.00	47.71	46.43	47.52	4268400
2004-11-01	47.52	47.80	46.60	46.82	4959600
2004-11-02	46.49	46.49	45.06	45.81	6938200
2004-11-03	46.70	47.08	46.40	47.00	4356000
2004-11-04	48.45	48.54	47.53	47.94	5990700
2004-11-05	47.40	49.10	47.36	49.05	5984100
2004-11-08	49.00	49.36	48.50	48.98	5065800
2004-11-09	48.56	49.59	48.56	49.02	5581400
2004-11-10	48.98	49.00	47.88	48.35	6693100
2004-11-11	48.45	48.79	48.15	48.59	3700300
2004-11-12	48.85	49.66	48.29	49.65	5767000
2004-11-15	49.65	49.75	48.71	48.88	4390100
2004-11-16	48.93	49.71	48.93	49.20	5995400
2004-11-17	49.95	49.98	49.54	49.55	5418700
2004-11-18	49.25	49.56	48.32	48.63	6307500
2004-11-19	48.98	49.49	48.72	49.17	6537200
2004-11-22	49.02	49.49	48.87	49.39	4409000
2004-11-23	49.39	49.39	48.32	48.35	5369400
2004-11-24	48.55	48.75	47.78	47.87	5482800
2004-11-26	47.88	49.28	47.70	48.99	3215900
2004-11-29	48.89	49.68	48.75	49.21	5493300
2004-11-30	48.55	48.81	47.30	47.35	8798200
2004-12-01	47.58	47.99	47.17	47.17	5666900
2004-12-02	47.00	47.44	45.30	45.87	8203100
2004-12-03	45.50	47.25	45.13	46.38	7537600
2004-12-06	45.96	46.34	45.50	45.95	4811000
2004-12-07	45.87	46.18	45.30	45.31	5103400
2004-12-08	43.00	44.85	43.00	44.76	10418800
2004-12-09	44.42	45.11	44.18	44.95	4918400
2004-12-10	44.51	45.28	44.44	44.58	4045600
2004-12-13	44.78	45.55	44.77	45.55	4699500
2004-12-14	45.45	45.71	44.86	45.67	6104300
2004-12-15	46.08	46.40	45.72	45.75	4789000
2004-12-16	45.50	45.69	44.44	44.82	7070800
2004-12-17	44.60	45.17	44.60	44.65	5383800
2004-12-20	45.15	45.44	44.80	44.91	3080200
2004-12-21	45.55	45.87	45.20	45.45	4994500
2004-12-22	45.48	45.48	44.39	44.73	4332200
2004-12-23	44.90	45.31	44.81	44.97	2157900
2004-12-27	45.10	45.38	44.89	45.04	2796100
2004-12-28	45.01	45.18	44.32	44.69	2589000
2004-12-29	44.00	44.45	43.77	44.43	3528800
2004-12-30	44.43	44.90	44.36	44.54	3360800
2004-12-31	44.55	44.80	44.35	44.41	2324500
2005-01-03	43.80	43.80	42.22	42.36	9100300
2005-01-04	42.40	42.69	41.44	41.57	10778000
2005-01-05	42.00	42.46	41.61	41.67	5133400
2005-01-06	41.65	42.29	41.26	41.60	4993800
2005-01-07	41.96	42.44	41.38	41.50	5804200
2005-01-10	41.83	42.12	41.37	41.66	5224900
2005-01-11	41.94	42.55	41.85	42.44	5719700
2005-01-12	43.00	43.15	42.55	42.77	5967800
2005-01-13	42.77	42.77	42.16	42.29	4032900
2005-01-14	41.90	42.22	41.78	41.87	3095200
2005-01-18	41.80	42.51	41.60	42.46	4213900
2005-01-19	42.81	42.94	41.85	42.32	4150100
2005-01-20	42.08	42.40	41.76	41.76	3809400
2005-01-21	41.90	42.83	41.90	42.50	5635200
2005-01-24	42.75	42.93	42.14	42.20	4074900
2005-01-25	42.21	42.21	41.61	41.62	4056700
2005-01-26	42.00	42.31	41.94	42.04	2829500
2005-01-27	41.79	42.42	41.71	42.10	3468500
2005-01-28	42.26	42.40	41.68	42.00	3263600
2005-01-31	42.00	42.00	41.37	41.59	4176500
2005-02-01	41.47	41.73	41.18	41.44	3768500
2005-02-02	41.48	41.78	41.08	41.56	3170600
2005-02-03	40.65	41.13	40.60	40.88	4975800
2005-02-04	40.89	41.39	40.55	41.38	4653700
2005-02-07	41.60	41.74	40.27	40.54	7101300
2005-02-08	40.18	40.68	40.14	40.40	6656800
2005-02-09	40.27	40.64	40.07	40.50	6628900
2005-02-10	40.77	41.52	40.69	41.39	7466300
2005-02-11	41.88	42.23	41.52	42.13	6090100
2005-02-14	42.60	42.70	42.18	42.20	4589800
2005-02-15	42.20	42.60	41.95	42.34	4148400
2005-02-16	42.20	42.79	41.87	42.54	5082200
2005-02-17	42.73	42.80	42.30	42.63	4568000
2005-02-18	42.67	42.78	42.42	42.47	3025300
2005-02-22	43.85	44.50	43.30	44.50	8813700
2005-02-23	44.00	44.83	43.64	44.73	5968000
2005-02-24	44.82	45.00	44.14	44.70	4331100
2005-02-25	44.80	45.24	44.53	44.82	3572300
2005-02-28	45.02	45.25	44.76	45.00	4455400
2005-03-01	44.52	44.58	43.88	44.05	4381900
2005-03-02	43.90	44.18	43.39	44.10	5171200
2005-03-03	44.00	44.00	43.40	43.48	3593300
2005-03-04	43.95	44.87	43.95	44.63	4388200
2005-03-07	44.75	44.98	44.39	44.49	2944200
2005-03-08	44.93	46.31	44.91	45.86	6237800
2005-03-09	46.00	46.64	45.90	46.24	6011900
2005-03-10	46.30	46.46	45.33	45.74	4827100
2005-03-11	45.77	46.60	45.48	45.68	3524600
2005-03-14	45.34	45.35	44.56	45.29	4045200
2005-03-15	45.50	45.61	45.01	45.12	2816000
2005-03-16	45.43	45.78	44.73	44.94	4115600
2005-03-17	44.42	44.89	44.07	44.64	3805800
2005-03-18	44.61	44.80	44.27	44.76	4037100
2005-03-21	43.72	43.86	43.41	43.52	3920600
2005-03-22	43.64	44.13	42.70	42.71	5009000
2005-03-23	42.80	43.10	41.86	41.86	6460200
2005-03-24	42.19	42.39	41.68	41.79	3502900
2005-03-28	41.70	42.30	41.68	41.70	4968300
2005-03-29	41.63	42.11	41.41	41.48	5190900
2005-03-30	41.63	42.53	41.61	42.41	4390800
2005-03-31	42.85	42.99	42.24	42.25	4632800
2005-04-01	42.00	42.60	41.61	42.45	4348000
2005-04-04	42.22	42.26	41.53	41.82	3530500
2005-04-05	41.91	42.34	41.66	41.77	2395000
2005-04-06	42.04	42.42	41.75	42.16	2486400
2005-04-07	42.23	42.55	41.98	42.22	2113200
2005-04-08	42.09	42.45	41.76	41.98	2448500
2005-04-11	42.29	42.36	41.74	41.85	2661300
2005-04-12	41.80	41.94	41.08	41.81	4234500
2005-04-13	41.84	42.08	41.25	41.44	3389200
2005-04-14	40.90	41.02	39.80	40.21	6742000
2005-04-15	40.18	40.76	39.60	39.77	4821500
2005-04-18	40.00	40.99	39.80	40.85	4665300
2005-04-19	40.99	42.00	40.82	41.85	4566600
2005-04-20	41.70	42.11	41.00	41.22	4601700
2005-04-21	41.24	41.46	40.60	40.77	4205600
2005-04-22	41.02	41.30	40.34	40.73	4261000
2005-04-25	40.70	40.93	40.19	40.92	3192000
2005-04-26	41.62	41.63	40.23	40.25	4155400
2005-04-27	38.50	39.00	37.10	37.70	14014800
2005-04-28	37.35	37.40	36.27	36.83	9457100
2005-04-29	37.05	38.23	37.05	37.97	8445800
2005-05-02	37.85	37.89	37.36	37.72	3638600
2005-05-03	37.58	38.19	37.45	38.12	4707500
2005-05-04	38.54	38.89	38.29	38.86	4641900
2005-05-05	38.86	38.87	38.27	38.47	3193100
2005-05-06	38.20	38.25	37.66	38.12	3434800
2005-05-09	38.12	38.34	37.88	38.29	2179400
2005-05-10	38.32	38.50	37.41	37.53	3375300
2005-05-11	37.53	37.71	36.90	37.18	4376900
2005-05-12	37.00	37.01	35.96	36.09	5519400
2005-05-13	36.00	36.41	35.05	35.31	7122000
2005-05-16	35.15	35.76	34.90	35.10	7032700
2005-05-17	35.24	35.65	35.22	35.51	6364200
2005-05-18	35.84	36.47	35.60	36.10	4694100
2005-05-19	35.99	36.18	35.53	35.99	4363800
2005-05-20	35.78	35.79	35.29	35.43	4039100
2005-05-23	35.42	36.72	35.29	35.91	5026200
2005-05-24	36.24	36.91	36.20	36.77	4992500
2005-05-25	36.98	37.02	36.32	36.69	3946600
2005-05-26	36.69	36.84	36.49	36.50	2549200
2005-05-27	36.68	37.70	36.61	37.59	4320700
2005-05-31	36.84	37.49	36.60	37.24	6043700
2005-06-01	37.30	37.98	37.04	37.76	5473700
2005-06-02	38.24	38.85	37.59	37.65	6947800
2005-06-03	38.04	38.50	37.85	38.05	5032700
2005-06-06	38.55	38.60	37.58	37.61	4513800
2005-06-07	37.62	37.62	36.88	36.88	4465900
2005-06-08	36.99	37.39	36.62	36.75	3892500
2005-06-09	36.75	36.92	36.38	36.87	4448600
2005-06-10	36.94	38.24	36.67	38.07	6204100
2005-06-13	38.25	38.80	38.02	38.53	7598600
2005-06-14	38.54	38.54	37.68	38.08	4360400
2005-06-15	38.10	38.65	38.10	38.39	3802600
2005-06-16	39.13	39.85	38.93	39.72	6148900
2005-06-17	40.33	40.33	39.73	39.99	5953500
2005-06-20	40.15	40.21	39.27	39.34	3867200
2005-06-21	39.15	39.80	38.77	39.52	4110100
2005-06-22	39.53	39.59	39.15	39.49	2445000
2005-06-23	39.49	40.34	39.44	39.51	4077300
2005-06-24	39.65	40.30	39.15	39.71	4886700
2005-06-27	39.70	39.71	39.07	39.08	3346400
2005-06-28	38.83	38.89	38.37	38.62	3694500
2005-06-29	38.59	39.86	38.58	39.73	3977300
2005-06-30	39.72	39.86	38.90	39.03	3663200
2005-07-01	38.95	39.25	37.99	38.93	4032400
2005-07-05	38.50	38.58	37.96	38.02	4758600
2005-07-06	38.20	38.81	38.18	38.25	3678500
2005-07-07	38.51	38.75	37.83	38.11	4462900
2005-07-08	38.20	38.68	37.98	38.05	3551300
2005-07-11	38.25	38.92	38.05	38.66	3934900
2005-07-12	38.98	39.08	38.37	38.46	3784000
2005-07-13	38.35	38.41	37.99	38.04	3575700
2005-07-14	38.19	38.35	37.31	37.37	4926800
2005-07-15	37.30	37.37	36.86	36.86	5659700
2005-07-18	36.86	37.28	36.77	36.88	3418000
2005-07-19	36.89	37.42	36.55	37.19	2784800
2005-07-20	37.53	38.14	37.34	37.42	5433800
2005-07-21	37.86	38.73	37.86	38.34	5653100
2005-07-22	38.39	38.77	38.19	38.43	2743700
2005-07-25	38.54	38.57	37.81	37.94	3597200
2005-07-26	37.84	37.85	37.23	37.40	3454000
2005-07-27	37.81	38.13	37.65	37.87	4080200
2005-07-28	38.08	38.20	37.86	37.95	3644600
2005-07-29	38.05	38.43	37.52	37.55	4419700
2005-08-01	37.91	38.06	37.43	37.59	3421000
2005-08-02	37.65	38.68	37.65	38.14	4015500
2005-08-03	38.65	40.27	38.65	40.17	8079000
2005-08-04	40.30	40.60	39.50	39.58	5986000
2005-08-05	39.75	39.85	38.88	39.19	3638900
2005-08-08	39.16	39.90	38.87	38.96	3461000
2005-08-09	38.94	39.53	38.68	39.25	3567700
2005-08-10	39.75	40.05	39.55	39.85	4132600
2005-08-11	40.30	41.47	40.28	41.35	7560500
2005-08-12	41.45	41.64	40.91	41.47	5918800
2005-08-15	41.19	41.19	40.66	41.06	3839300
2005-08-16	41.06	41.69	40.80	40.85	4258300
2005-08-17	40.75	40.75	39.92	39.93	5927200
2005-08-18	40.23	40.64	39.91	40.13	3290800
2005-08-19	40.18	40.45	40.01	40.32	2968700
2005-08-22	40.55	41.05	39.97	40.17	3771500
2005-08-23	40.16	40.69	39.98	40.00	3045100
2005-08-24	40.25	40.46	38.96	39.05	5306800
2005-08-25	39.30	39.74	39.19	39.23	2762700
2005-08-26	39.40	39.55	39.18	39.18	2186100
2005-08-29	39.28	39.67	39.22	39.29	2679300
2005-08-30	38.72	39.32	38.40	38.87	4496300
2005-08-31	38.91	39.58	38.70	39.58	3294500
2005-09-01	40.25	40.98	40.20	40.93	5806200
2005-09-02	41.15	41.15	40.52	40.71	3621600
2005-09-06	41.00	41.00	40.21	40.41	3065500
2005-09-07	40.43	40.68	40.33	40.47	2455500
2005-09-08	40.83	41.65	40.83	41.00	5166300
2005-09-09	41.50	42.57	41.37	42.44	7748400
2005-09-12	42.19	42.42	41.93	42.32	5148300
2005-09-13	42.32	42.32	41.66	41.74	4617500
2005-09-14	42.18	44.05	42.18	43.94	10622100
2005-09-15	44.50	45.19	44.21	44.99	11704100
2005-09-16	45.70	46.21	45.20	46.21	13085100
2005-09-19	47.00	47.25	45.70	46.11	12709900
2005-09-20	46.03	46.58	44.72	44.81	6560100
2005-09-21	45.37	46.32	45.25	46.23	6282700
2005-09-22	46.30	46.30	45.05	46.20	8128600
2005-09-23	45.90	45.91	45.14	45.63	5711800
2005-09-26	45.64	47.23	44.85	46.68	8227900
2005-09-27	46.20	46.51	45.40	46.33	5682600
2005-09-28	46.58	47.70	46.00	47.54	6606400
2005-09-29	47.55	48.08	47.18	48.05	8028600
2005-09-30	48.05	48.20	47.02	47.17	5515800
2005-10-03	46.52	47.10	46.02	47.01	4685000
2005-10-04	47.00	47.25	46.10	46.20	4847700
2005-10-05	46.20	46.21	44.99	45.04	6269800
2005-10-06	45.42	47.02	45.35	46.91	7526400
2005-10-07	46.71	47.63	46.38	47.52	6735900
2005-10-10	47.64	47.90	46.88	47.30	3796600
2005-10-11	47.20	47.64	46.73	47.07	4858700
2005-10-12	47.16	47.50	45.69	46.03	5775800
2005-10-13	45.25	45.62	44.35	45.55	7546500
2005-10-14	44.85	45.36	44.02	44.98	6163900
2005-10-17	45.98	46.38	45.80	45.82	4199400
2005-10-18	45.39	45.93	44.65	44.84	4408400
2005-10-19	44.10	44.14	43.00	44.11	6257500
2005-10-20	43.57	44.65	42.75	43.28	7121700
2005-10-21	43.40	44.40	43.10	43.86	7524500
2005-10-24	43.51	45.21	43.50	44.99	5607400
2005-10-25	45.62	46.93	45.51	45.66	6250800
2005-10-26	45.46	46.39	43.92	44.09	6002900
2005-10-27	44.85	45.20	43.71	43.95	4193900
2005-10-28	43.70	44.27	43.06	44.13	4606800
2005-10-31	44.14	44.14	42.58	42.60	7682700
2005-11-01	42.73	43.12	42.31	42.53	5556800
2005-11-02	42.80	43.49	42.80	43.17	4590900
2005-11-03	43.17	43.34	42.35	42.51	4676100
2005-11-04	43.00	43.06	42.08	42.58	4343300
2005-11-07	42.85	43.33	42.49	43.01	3941900
2005-11-08	43.19	43.48	42.67	42.70	3418300
2005-11-09	43.10	44.18	42.71	44.13	4930100
2005-11-10	44.49	44.60	43.24	43.52	4452300
2005-11-11	43.70	44.35	43.15	44.31	3593100
2005-11-14	44.14	44.32	43.62	43.67	4011000
2005-11-15	43.90	44.18	42.97	43.04	3600000
2005-11-16	44.08	46.10	44.08	46.05	11175900
2005-11-17	46.85	47.12	46.33	46.86	7956900
2005-11-18	47.10	47.13	45.84	46.33	5027600
2005-11-21	46.90	47.44	46.45	47.20	6821900
2005-11-22	47.32	47.74	46.53	47.22	7141200
2005-11-23	46.38	46.81	46.09	46.35	4590300
2005-11-25	47.09	47.20	46.85	47.06	2543600
2005-11-28	47.48	48.00	47.07	47.68	7677800
2005-11-29	47.67	47.79	47.16	47.32	5045500
2005-11-30	47.00	47.00	46.09	46.12	5623700
2005-12-01	46.85	47.75	46.70	47.27	7540700
2005-12-02	47.19	47.36	46.22	46.48	6582400
2005-12-05	46.78	47.14	46.22	46.84	5390200
2005-12-06	46.70	48.81	46.30	48.75	9419500
2005-12-07	49.50	50.55	49.26	49.59	12939900
2005-12-08	49.58	50.47	49.52	50.28	7537000
2005-12-09	50.74	51.27	49.48	49.66	12210000
2005-12-12	50.89	52.49	50.10	50.40	20448600
2005-12-13	50.00	50.88	49.51	50.58	8162700
2005-12-14	49.90	50.33	49.27	49.51	9357500
2005-12-15	49.84	50.46	49.72	49.99	5693800
2005-12-16	50.29	50.88	50.21	50.50	7580200
2005-12-19	51.01	51.45	49.98	50.15	5806400
2005-12-20	50.65	50.73	48.88	49.20	7364900
2005-12-21	49.10	50.45	48.89	50.45	5901000
2005-12-22	51.25	52.09	50.88	51.96	10307100
2005-12-23	51.70	52.54	51.70	51.94	4743700
2005-12-27	52.80	53.00	51.54	51.59	4921300
2005-12-28	52.40	53.46	52.37	53.40	6667300
2005-12-29	53.02	53.75	52.70	53.69	4685100
2005-12-30	53.40	53.93	53.22	53.40	4372800
2006-01-03	54.10	57.17	54.10	57.14	11426500
2006-01-04	56.80	58.11	56.67	58.04	10219300
2006-01-05	57.25	57.26	56.10	56.66	8449700
2006-01-06	57.50	58.40	57.36	57.70	7004000
2006-01-09	57.66	58.95	57.26	58.51	8603900
2006-01-10	57.97	58.76	57.41	58.25	7289600
2006-01-11	58.48	59.22	58.04	58.49	6083900
2006-01-12	58.21	58.98	57.85	57.96	5404100
2006-01-13	58.47	59.87	58.05	59.87	6446400
2006-01-17	59.40	60.34	58.85	59.09	8460600
2006-01-18	58.46	58.80	57.24	57.48	8118000
2006-01-19	58.20	58.49	56.88	58.05	10667500
2006-01-20	58.57	58.79	56.39	56.59	9515400
2006-01-23	56.95	57.21	55.55	57.21	7710900
2006-01-24	56.46	57.18	55.78	56.97	6682400
2006-01-25	58.31	58.54	57.31	58.10	6951100
2006-01-26	57.64	58.82	57.11	58.74	6939200
2006-01-27	58.74	59.70	58.18	59.20	6782300
2006-01-30	59.55	61.08	59.36	60.91	6836100
2006-01-31	61.23	62.72	61.10	61.80	10325400
2006-02-01	61.71	62.26	60.45	61.95	6186500
2006-02-02	62.43	62.55	60.56	61.21	6547400
2006-02-03	60.78	61.59	59.19	59.62	6093500
2006-02-06	59.78	60.98	59.77	60.48	4705300
2006-02-07	59.21	59.40	56.15	56.27	10835400
2006-02-08	56.42	56.90	55.20	55.70	8648100
2006-02-09	57.19	57.62	56.28	56.53	8028000
2006-02-10	56.18	56.18	54.44	54.80	7644200
2006-02-13	54.50	55.26	53.21	54.09	7434400
2006-02-14	54.45	55.59	53.88	55.16	6887000
2006-02-15	54.92	56.36	54.14	54.82	7621000
2006-02-16	54.42	56.46	54.41	56.20	6830900
2006-02-17	56.75	57.36	55.85	56.21	6334800
2006-02-21	56.47	57.56	56.39	56.83	5697200
2006-02-22	56.75	57.69	56.10	57.48	4857500
2006-02-23	57.52	57.75	56.55	56.56	6142900
2006-02-24	57.22	58.14	56.89	58.10	4833000
2006-02-27	56.90	57.44	54.42	54.78	9042700
2006-02-28	54.78	54.78	52.35	52.92	12501900
2006-03-01	53.28	53.85	52.62	52.97	6922200
2006-03-02	52.97	54.87	52.63	54.15	9390000
2006-03-03	53.90	54.25	53.06	53.27	4858100
2006-03-06	53.01	53.02	50.20	50.83	11350900
2006-03-07	50.86	51.15	49.20	49.82	9966500
2006-03-08	48.90	49.82	48.13	49.57	12366400
2006-03-09	50.07	50.50	47.67	47.79	9143500
2006-03-10	47.12	48.67	46.60	48.61	10798100
2006-03-13	49.05	49.15	47.72	48.78	6653800
2006-03-14	48.60	50.03	48.60	49.68	7168900
2006-03-15	50.39	50.39	49.56	50.10	7032800
2006-03-16	50.15	50.65	49.66	50.00	5945600
2006-03-17	50.00	50.29	49.52	49.86	6455600
2006-03-20	49.73	50.10	49.12	49.22	4887300
2006-03-21	48.60	49.15	47.75	48.17	7587700
2006-03-22	48.00	49.00	48.00	48.10	4157200
2006-03-23	48.11	49.30	47.71	49.24	5687300
2006-03-24	49.50	50.82	49.26	49.46	8166000
2006-03-27	50.00	51.49	49.89	50.52	9328100
2006-03-28	51.17	51.25	49.87	50.03	7249300
2006-03-29	50.15	51.49	50.06	51.49	5357900
2006-03-30	52.72	54.25	52.72	52.93	10131100
2006-03-31	52.50	52.95	51.61	51.89	6899800
2006-04-03	52.31	52.92	51.02	51.13	6761100
2006-04-04	51.09	51.84	50.64	51.75	5324100
2006-04-05	52.29	53.54	51.74	53.23	6805800
2006-04-06	53.94	54.48	53.08	54.05	8289300
2006-04-07	53.48	53.70	52.38	52.74	7673300
2006-04-10	54.15	54.35	52.76	52.90	7201900
2006-04-11	53.19	53.80	51.39	51.46	7528600
2006-04-12	51.80	53.23	51.80	52.95	6207000
2006-04-13	52.87	53.35	51.89	52.87	5589100
2006-04-17	54.47	56.08	54.15	56.07	10204000
2006-04-18	56.15	57.35	55.80	56.91	9141400
2006-04-19	57.02	58.72	56.33	58.43	9218500
2006-04-20	58.15	58.16	55.21	55.42	12278600
2006-04-21	56.63	57.72	55.76	57.55	9271900
2006-04-24	57.55	57.55	56.31	56.67	5969400
2006-04-25	57.45	58.20	56.66	56.90	5541400
2006-04-26	57.15	58.37	57.05	58.11	5766500
2006-04-27	57.20	58.49	56.56	56.72	8702700
2006-04-28	57.25	58.93	57.25	58.36	8334600
2006-05-01	59.22	59.33	57.86	57.95	6004600
2006-05-02	58.01	58.47	55.82	57.68	9690000
2006-05-03	58.03	58.25	55.00	56.08	11945800
2006-05-04	56.33	56.95	55.62	56.64	7208100
2006-05-05	56.65	56.95	55.55	56.43	6911600
2006-05-08	56.10	56.24	54.78	55.73	4949400
2006-05-09	57.26	58.22	56.44	57.93	7766500
2006-05-10	57.75	58.76	57.48	58.30	9248200
2006-05-11	59.19	59.70	58.00	58.13	11629200
2006-05-12	58.19	58.75	55.87	56.31	10332200
2006-05-15	54.13	55.13	53.50	54.31	11108700
2006-05-16	54.84	55.09	52.71	53.48	8982000
2006-05-17	53.80	54.50	51.72	52.01	11296300
2006-05-18	52.26	52.73	50.85	50.97	7216700
2006-05-19	50.96	51.22	49.34	51.07	11155400
2006-05-22	49.82	51.00	48.85	50.84	11437000
2006-05-23	51.49	52.94	50.95	51.17	10229200
2006-05-24	50.32	50.83	48.39	49.53	11492200
2006-05-25	50.65	52.08	49.83	52.08	7669000
2006-05-26	52.25	52.67	51.69	52.30	6138900
2006-05-30	52.90	53.37	51.35	51.40	6651700
2006-05-31	52.28	52.89	51.56	52.15	6744500
2006-06-01	51.01	52.02	50.14	51.67	9208900
2006-06-02	52.49	53.54	51.99	53.30	7543300
2006-06-05	54.15	54.80	52.42	52.58	7744400
2006-06-06	51.95	52.17	51.03	51.38	8364200
2006-06-07	50.62	51.92	50.31	50.34	9238700
2006-06-08	49.80	49.99	47.93	49.77	11007800
2006-06-09	50.30	50.81	49.10	49.31	7028800
2006-06-12	49.49	50.24	48.45	48.52	6239700
2006-06-13	47.65	48.77	47.34	47.72	12440000
2006-06-14	47.96	49.75	47.81	48.59	10482000
2006-06-15	49.66	50.76	49.56	50.51	7958400
2006-06-16	50.26	50.45	49.71	50.06	6848400
2006-06-19	49.64	50.24	48.80	49.16	7333100
2006-06-20	49.24	50.20	49.06	49.50	5769800
2006-06-21	49.42	50.94	49.42	50.52	6687600
2006-06-22	50.35	50.36	49.50	49.51	5881700
2006-06-23	49.19	50.20	49.02	49.88	4615700
2006-06-26	50.35	50.45	49.80	50.34	3523700
2006-06-27	50.52	51.15	49.18	49.31	5771200
2006-06-28	49.62	49.87	48.60	49.23	4507400
2006-06-29	49.65	52.50	49.61	52.19	9188600
2006-06-30	53.29	53.67	52.75	52.93	6665600
2006-07-03	54.47	55.52	54.47	55.52	5564300
2006-07-05	55.85	55.85	54.37	55.09	7364900
2006-07-06	55.10	55.48	54.50	55.08	5339700
2006-07-07	55.00	55.35	54.28	54.43	5051100
2006-07-10	54.06	54.84	53.66	54.44	3820200
2006-07-11	54.71	56.13	54.58	55.50	6526000
2006-07-12	56.00	56.50	55.02	55.29	6959300
2006-07-13	55.29	55.29	53.89	54.11	6293600
2006-07-14	54.70	55.30	54.31	54.96	4999500
2006-07-17	53.69	54.40	52.53	52.76	5947000
2006-07-18	53.03	53.72	51.71	52.42	6506900
2006-07-19	52.57	54.17	52.50	53.82	5420400
2006-07-20	53.20	54.11	51.81	52.00	5422200
2006-07-21	52.60	52.74	50.56	50.70	8056600
2006-07-24	50.57	51.23	49.56	51.02	6277500
2006-07-25	51.60	52.57	50.62	52.35	4732600
2006-07-26	51.60	53.12	51.16	53.03	5827400
2006-07-27	52.75	52.99	50.46	50.53	8289400
2006-07-28	50.62	51.54	50.15	51.52	5992000
2006-07-31	51.52	51.59	50.66	51.23	4521600
2006-08-01	51.25	52.42	50.53	52.30	4790400
2006-08-02	52.78	53.35	51.79	52.79	6245700
2006-08-03	52.12	52.69	51.88	52.39	3921200
2006-08-04	53.40	53.56	52.20	52.27	3787500
2006-08-07	52.27	53.09	52.27	52.60	3425000
2006-08-08	52.60	53.13	51.65	51.92	4811600
2006-08-09	52.70	53.83	52.10	53.42	6820100
2006-08-10	52.86	53.40	52.26	52.87	5274600
2006-08-11	52.91	53.45	51.55	51.75	4959500
2006-08-14	51.63	51.80	50.65	50.85	6363100
2006-08-15	51.10	51.50	50.36	50.69	5476600
2006-08-16	51.38	51.77	50.90	51.09	4899700
2006-08-17	51.09	51.51	50.37	50.72	6949200
2006-08-18	50.76	50.99	49.76	50.71	5668000
2006-08-21	51.00	52.96	51.00	52.55	6579900
2006-08-22	52.44	52.80	51.95	52.74	4340900
2006-08-23	53.00	53.55	52.75	52.91	4623500
2006-08-24	53.00	53.39	51.60	51.71	4870200
2006-08-25	51.96	52.96	51.83	52.51	3397300
2006-08-28	52.52	52.55	51.29	51.39	5060800
2006-08-29	51.00	51.30	50.35	50.97	6203300
2006-08-30	51.60	51.70	50.93	51.53	3707800
2006-08-31	51.88	51.98	50.92	51.25	5690000
2006-09-01	51.00	51.49	50.39	51.21	4344200
2006-09-05	51.71	52.65	51.71	51.94	5427400
2006-09-06	51.94	52.08	50.61	50.91	5348900
2006-09-07	50.10	50.18	49.09	49.18	7421200
2006-09-08	48.75	49.00	47.74	48.19	8496600
2006-09-11	47.27	47.38	45.55	45.68	13282800
2006-09-12	45.78	46.32	44.80	45.23	8608100
2006-09-13	45.72	46.25	45.46	45.74	6882300
2006-09-14	45.74	46.04	43.80	44.14	10695600
2006-09-15	44.13	44.79	43.58	44.15	11479700
2006-09-18	44.55	45.10	44.20	44.82	8039000
2006-09-19	44.60	44.60	43.17	43.38	7582000
2006-09-20	43.95	44.19	43.12	43.19	7267700
2006-09-21	43.70	44.40	43.31	43.83	5571200
2006-09-22	44.32	44.70	43.52	43.78	5496100
2006-09-25	43.53	43.54	42.20	43.08	10157600
2006-09-26	43.25	44.03	43.08	44.01	7539500
2006-09-27	43.50	44.15	41.75	43.14	18945700
2006-09-28	43.15	43.57	42.97	43.33	10243700
2006-09-29	43.00	43.24	42.32	42.75	7779400
2006-10-02	42.76	43.69	42.76	43.21	6531800
2006-10-03	42.45	42.70	40.89	40.89	9349800
2006-10-04	40.89	41.21	39.84	40.83	17520700
2006-10-05	41.32	42.10	41.15	41.83	8821800
2006-10-06	41.80	42.14	41.03	41.53	6244300
2006-10-09	41.99	42.16	41.08	41.26	4958400
2006-10-10	41.25	42.25	40.84	41.81	6275800
2006-10-11	41.89	42.00	40.96	41.09	6581000
2006-10-12	41.11	42.00	41.10	41.83	5761800
2006-10-13	42.40	43.45	42.40	43.23	7981800
2006-10-16	43.73	43.75	42.67	43.57	6418200
2006-10-17	43.57	43.58	42.48	43.24	5195500
2006-10-18	43.55	43.55	42.09	42.21	5461900
2006-10-19	42.61	43.46	42.52	43.33	5880000
2006-10-20	43.62	43.65	42.43	42.46	5686100
2006-10-23	42.47	43.35	42.36	43.25	8382600
2006-10-24	42.90	44.26	42.60	43.63	6615400
2006-10-25	43.76	45.01	43.34	44.63	7912300
2006-10-26	44.90	45.20	44.15	44.65	6203600
2006-10-27	44.99	45.39	44.32	44.32	5511500
2006-10-30	44.70	45.50	44.37	44.50	6909200
2006-10-31	44.46	45.49	44.39	45.27	8371500
2006-11-01	46.25	46.89	45.50	45.78	9942700
2006-11-02	46.30	46.55	45.51	45.91	7337500
2006-11-03	45.75	46.80	45.75	46.15	7657400
2006-11-06	46.15	46.55	45.56	45.84	6042200
2006-11-07	46.13	46.24	45.36	45.69	6736500
2006-11-08	45.25	45.72	44.66	45.10	6615300
2006-11-09	45.50	46.86	45.23	46.85	10465000
2006-11-10	46.70	46.71	45.37	45.77	6163500
2006-11-13	45.13	45.59	44.91	45.52	6894100
2006-11-14	45.99	46.05	44.75	44.83	6548800
2006-11-15	44.66	45.93	44.41	45.57	8409800
2006-11-16	45.50	45.85	44.24	44.24	6721100
2006-11-17	44.11	44.84	43.80	44.20	9055600
2006-11-20	44.63	45.03	43.88	44.03	6507800
2006-11-21	44.50	45.35	44.50	45.11	6152900
2006-11-22	45.29	45.58	44.63	44.88	5190600
2006-11-24	45.50	46.46	45.50	45.55	6679100
2006-11-27	46.00	46.22	45.30	45.64	5824400
2006-11-28	45.99	46.03	45.35	45.86	5829900
2006-11-29	45.75	45.95	45.20	45.73	5738800
2006-11-30	46.34	47.25	46.25	46.91	8490200
2006-12-01	46.92	47.34	46.52	46.84	6357300
2006-12-04	47.18	47.46	46.44	47.29	5306200
2006-12-05	47.34	47.60	46.76	47.16	6830000
2006-12-06	46.50	47.56	46.44	46.46	6437100
2006-12-07	46.89	47.55	46.43	47.25	5671300
2006-12-08	47.42	47.80	46.78	46.91	5983300
2006-12-11	46.92	47.65	46.80	47.31	4799000
2006-12-12	46.94	47.33	46.54	47.32	5885300
2006-12-13	47.02	47.54	46.59	47.47	6200100
2006-12-14	47.16	47.69	47.02	47.57	6054800
2006-12-15	47.57	47.77	46.94	47.49	11003700
2006-12-18	47.05	47.48	46.53	46.57	6853700
2006-12-19	46.60	47.26	46.50	47.23	5076000
2006-12-20	47.23	47.25	45.73	45.88	6499100
2006-12-21	45.91	46.16	45.05	45.17	5235900
2006-12-22	45.25	45.44	44.76	45.02	3834700
2006-12-26	45.50	45.96	45.02	45.17	2660400
2006-12-27	45.48	45.69	45.27	45.45	3174100
2006-12-28	45.76	45.90	45.32	45.47	4012300
2006-12-29	45.47	45.50	44.92	45.15	2753800
2007-01-03	45.50	45.67	43.73	44.20	7630400
2007-01-04	43.97	44.42	43.54	44.00	6398200
2007-01-05	43.31	43.69	42.85	43.65	7844800
2007-01-08	43.40	43.45	42.46	42.84	7591200
2007-01-09	42.85	43.27	42.40	42.97	6948900
2007-01-10	42.97	42.98	41.91	42.37	7960200
2007-01-11	42.39	43.16	42.31	42.52	5681800
2007-01-12	42.60	43.40	42.54	43.21	5000800
2007-01-16	43.20	43.21	42.16	42.57	4950700
2007-01-17	42.72	43.35	42.54	42.78	5324300
2007-01-18	43.21	43.34	42.16	42.42	6492600
2007-01-19	42.42	43.30	42.35	43.24	6639700
2007-01-22	43.34	43.82	42.69	43.06	6585200
2007-01-23	43.65	44.25	43.65	44.16	7409500
2007-01-24	43.90	44.77	43.61	44.61	6135200
2007-01-25	44.84	45.03	43.90	44.22	7364200
2007-01-26	44.21	44.50	43.86	44.26	3569800
2007-01-29	44.25	44.75	43.82	43.88	5774600
2007-01-30	44.05	44.90	44.05	44.75	6007700
2007-01-31	44.50	45.50	44.45	45.10	5646700
2007-02-01	45.85	45.89	45.08	45.15	7261800
2007-02-02	45.15	45.15	44.47	44.89	5006600
2007-02-05	45.09	45.18	44.55	44.71	3574500
2007-02-06	45.13	45.18	44.60	44.88	3976100
2007-02-07	44.81	45.31	44.64	44.96	4209300
2007-02-08	45.12	45.96	44.72	45.81	7455900
2007-02-09	46.00	46.63	45.75	45.81	6924800
2007-02-12	45.78	46.05	45.09	45.34	4735305
2007-02-13	45.56	46.05	45.53	45.91	4275151
2007-02-14	46.20	46.56	45.78	46.30	7351355
2007-02-15	46.42	46.56	46.05	46.51	4203000
2007-02-16	46.42	46.42	46.01	46.26	4387000
2007-02-20	45.87	46.04	45.51	45.90	4907500
2007-02-21	45.94	47.47	45.50	46.98	7587200
2007-02-22	47.90	48.33	47.44	47.71	9992800
2007-02-23	47.77	48.12	46.58	46.81	8754200
2007-02-26	47.02	47.26	46.41	47.06	7436049
2007-02-27	45.96	46.20	43.79	44.30	12384000
2007-02-28	44.72	45.40	44.23	45.10	10368300
2007-03-01	44.16	45.09	44.00	44.53	11713767
2007-03-02	44.13	44.44	42.80	43.12	10651100
2007-03-05	42.28	43.23	42.10	42.48	9040900
2007-03-06	43.13	43.52	42.80	43.26	6040900
2007-03-07	42.88	43.53	42.69	42.73	5835500
2007-03-08	43.30	43.37	42.53	42.76	6807700
2007-03-09	43.00	43.14	42.15	42.29	6598100
2007-03-12	42.28	42.93	41.90	42.85	6367800
2007-03-13	42.54	42.94	41.32	41.42	8386300
2007-03-14	41.40	41.83	40.53	41.44	10787981
2007-03-15	41.51	42.50	41.50	42.14	8625600
2007-03-16	43.35	43.58	42.51	42.93	14139300
2007-03-19	42.93	43.46	42.76	43.24	6397100
2007-03-20	43.75	43.94	43.39	43.40	5852914
2007-03-21	43.68	44.24	43.02	44.14	8827000
2007-03-22	44.16	44.28	43.32	43.51	7547228
2007-03-23	43.80	43.86	43.15	43.54	6179875
2007-03-26	43.80	43.90	42.92	43.73	7180300
2007-03-27	43.34	43.36	42.51	42.75	7469000
2007-03-28	43.11	43.11	42.55	42.77	6665500
2007-03-29	42.46	42.94	42.19	42.49	6612600
2007-03-30	42.51	42.83	41.92	41.99	6543000
2007-04-02	41.92	42.58	41.51	42.33	5961306
2007-04-03	42.33	43.08	42.10	42.89	5809461
2007-04-04	43.33	43.80	43.02	43.45	6961400
2007-04-05	43.46	43.90	43.46	43.63	5013957
2007-04-09	43.56	43.90	43.40	43.57	4616694
2007-04-10	44.00	44.18	43.58	43.70	4204600
2007-04-11	44.00	44.17	43.00	43.31	5463956
2007-04-12	43.18	43.39	42.94	43.34	3704844
2007-04-13	43.85	44.77	43.52	44.61	8012417
2007-04-16	44.74	45.11	44.56	45.00	8199568
2007-04-17	45.00	45.25	44.71	44.91	6802379
2007-04-18	44.80	45.21	44.20	44.29	6391700
2007-04-19	44.00	44.00	43.01	43.66	7771312
2007-04-20	44.38	44.73	44.16	44.28	6495081
2007-04-23	44.01	44.18	43.67	43.90	3918952
2007-04-24	44.08	44.22	43.46	43.72	4146665
2007-04-25	44.00	44.43	43.75	44.23	4352534
2007-04-26	43.26	43.50	42.40	43.18	12110180
2007-04-27	42.83	43.06	42.14	42.55	7239599
2007-04-30	42.46	42.48	41.64	41.70	5182281
2007-05-01	41.53	41.70	40.90	41.32	7537430
2007-05-02	41.29	41.80	40.92	41.77	18057091
2007-05-03	41.94	42.33	41.49	41.90	11000818
2007-05-04	42.23	42.33	41.55	41.95	9322421
2007-05-07	42.12	42.35	41.85	41.97	5210854
2007-05-08	41.74	41.85	41.45	41.78	4953272
2007-05-09	41.63	42.02	41.15	41.60	5237894
2007-05-10	41.44	41.51	40.50	40.68	5406662
2007-05-11	40.97	41.28	40.80	41.09	3826294
2007-05-14	41.18	41.30	40.24	40.50	6116063
2007-05-15	40.52	40.73	40.10	40.21	7360250
2007-05-16	40.15	40.23	39.25	39.64	13362759
2007-05-17	39.51	39.54	38.85	39.07	12233361
2007-05-18	39.30	39.37	38.94	39.19	8239330
2007-05-21	39.08	39.92	38.81	39.45	11557406
2007-05-22	39.65	39.74	38.64	38.77	7386793
2007-05-23	38.99	39.82	38.97	39.38	9205245
2007-05-24	39.39	39.80	39.28	39.45	13804272
2007-05-25	39.69	39.70	38.83	39.20	6415211
2007-05-29	39.54	39.60	39.04	39.17	6681100
2007-05-30	38.99	39.66	38.83	39.40	7093656
2007-05-31	39.76	41.00	39.55	40.68	13143924
2007-06-01	41.20	41.65	40.85	41.61	9284526
2007-06-04	41.58	41.74	41.11	41.51	5349353
2007-06-05	41.44	41.80	41.06	41.43	7468897
2007-06-06	41.15	41.28	40.60	41.04	5934956
2007-06-07	40.58	41.10	39.80	39.84	7675684
2007-06-08	39.84	40.22	39.17	39.90	6364993
2007-06-11	39.95	40.00	39.34	39.66	5427242
2007-06-12	39.23	39.75	39.05	39.08	5869995
2007-06-13	39.11	39.78	39.11	39.72	4800600
2007-06-14	39.58	40.27	39.57	39.85	5524577
2007-06-15	40.03	40.43	40.02	40.43	7341896
2007-06-18	40.50	40.58	39.99	40.01	4046120
2007-06-19	39.98	40.96	39.71	40.78	5895516
2007-06-20	40.69	40.79	39.77	39.93	6169041
2007-06-21	39.80	40.01	39.07	39.95	5598563
2007-06-22	40.01	40.01	39.20	39.38	4510556
2007-06-25	39.30	39.47	38.85	39.13	5620843
2007-06-26	39.01	39.02	38.35	38.53	8360289
2007-06-27	38.20	38.71	38.08	38.71	6359850
2007-06-28	38.76	39.32	38.62	38.67	5499283
2007-06-29	38.80	39.29	38.62	39.06	4699647
2007-07-02	39.34	39.94	39.27	39.89	5735481
2007-07-03	39.90	39.99	39.47	39.53	2958800
2007-07-05	39.54	39.80	39.35	39.58	4575700
2007-07-06	40.30	42.05	40.25	41.78	17836097
2007-07-09	42.12	42.54	41.76	42.00	9135435
2007-07-10	42.02	42.05	41.14	41.19	7998208
2007-07-11	40.54	40.93	40.14	40.18	14224000
2007-07-12	40.80	41.33	40.18	41.11	23191795
2007-07-13	41.24	41.75	41.08	41.41	11088431
2007-07-16	41.55	41.59	40.83	41.11	8367287
2007-07-17	41.19	41.38	40.79	41.01	5462251
2007-07-18	40.98	42.71	40.97	42.47	16396053
2007-07-19	42.74	43.34	42.42	43.32	12270714
2007-07-20	43.50	43.53	42.67	43.00	12811287
2007-07-23	43.32	43.48	42.93	43.27	6891950
2007-07-24	43.53	44.05	43.11	43.38	11884803
2007-07-25	43.00	43.36	42.17	43.25	11536411
2007-07-26	42.50	42.71	40.92	41.52	15056387
2007-07-27	41.56	41.86	40.71	40.83	9633611
2007-07-30	41.30	42.07	40.93	41.70	7067495
2007-07-31	41.89	42.39	41.72	41.75	8191572
2007-08-01	41.68	41.99	40.76	41.59	9427035
2007-08-02	41.04	41.95	40.80	41.73	7405570
2007-08-03	41.80	41.90	40.83	40.90	9572887
2007-08-06	40.90	41.00	39.78	40.66	8781482
2007-08-07	40.25	41.22	40.16	40.93	7331941
2007-08-08	41.35	42.74	41.29	42.34	8630638
2007-08-09	41.51	42.30	41.19	41.42	9195243
2007-08-10	41.46	42.30	41.20	41.91	14316736
2007-08-13	41.91	42.15	41.02	41.13	10417400
2007-08-14	41.00	41.51	40.29	40.74	9457289
2007-08-15	40.25	40.65	39.80	40.11	13610264
2007-08-16	39.55	39.80	38.01	39.10	21461506
2007-08-17	40.73	40.81	39.40	39.89	9937566
2007-08-20	40.00	40.47	39.17	39.88	8472900
2007-08-21	39.55	40.49	39.50	40.34	6824600
2007-08-22	40.65	41.01	40.38	40.76	8470700
2007-08-23	41.05	41.15	39.92	40.53	8039700
2007-08-24	40.68	41.45	40.40	41.16	5543800
2007-08-27	41.00	41.23	40.30	40.45	4649803
2007-08-28	40.30	42.69	40.06	41.07	18180000
2007-08-29	41.28	41.85	40.89	41.68	5852032
2007-08-30	41.05	41.98	41.05	41.52	4452000
2007-08-31	42.18	42.63	42.00	42.26	6519800
2007-09-04	42.28	43.05	42.04	42.67	7221300
2007-09-05	42.42	42.67	41.93	42.29	5725100
2007-09-06	42.75	44.58	42.75	44.10	15567000
2007-09-07	44.51	44.79	43.53	44.21	11838000
2007-09-10	44.52	44.58	43.36	43.83	8083400
2007-09-11	44.00	45.45	43.92	45.16	10305900
2007-09-12	44.89	45.63	44.55	45.25	7228124
2007-09-13	45.00	45.46	44.36	45.17	7444185
2007-09-14	45.40	45.87	44.71	45.35	6809227
2007-09-17	45.85	46.09	45.05	45.21	8764700
2007-09-18	45.44	46.20	44.60	45.99	11184520
2007-09-19	46.09	47.17	45.89	46.69	12135533
2007-09-20	47.39	48.03	47.35	47.69	11854352
2007-09-21	47.75	47.99	47.00	47.56	11183306
2007-09-24	47.52	48.42	47.26	48.26	10280500
2007-09-25	47.65	47.96	47.25	47.69	7288263
2007-09-26	47.86	48.25	44.00	44.90	23679100
2007-09-27	45.07	45.12	43.78	44.53	11418550
2007-09-28	45.02	45.73	44.55	44.73	9417300
2007-10-01	44.95	46.28	44.93	46.02	8553674
2007-10-02	45.45	45.48	44.60	45.14	9176400
2007-10-03	45.23	45.49	44.54	44.75	4376400
2007-10-04	44.45	45.24	44.25	45.05	5762600
2007-10-05	44.95	46.19	44.60	45.56	6873500
2007-10-08	45.10	45.30	44.30	44.83	4832946
2007-10-09	44.80	46.02	44.80	46.02	5501793
2007-10-10	46.32	46.93	46.05	46.22	6694400
2007-10-11	46.60	47.75	46.40	47.03	11351596
2007-10-12	47.06	47.73	46.81	47.57	5722900
2007-10-15	48.05	48.25	47.22	47.63	8241236
2007-10-16	47.20	47.60	46.90	47.20	5602118
2007-10-17	47.52	47.65	44.85	45.33	15649700
2007-10-18	45.74	46.64	45.60	46.14	6460212
2007-10-19	46.14	46.35	45.41	45.66	12464300
2007-10-22	44.95	45.58	44.46	44.97	8277300
2007-10-23	45.23	45.87	44.80	45.78	5673930
2007-10-24	45.64	46.35	45.24	46.16	6072900
2007-10-25	46.44	46.64	45.84	46.17	5823800
2007-10-26	46.95	47.81	46.59	47.57	8209000
2007-10-29	47.78	48.25	47.05	47.67	5924100
2007-10-30	47.20	47.27	46.02	46.44	7091100
2007-10-31	47.40	51.00	47.14	50.90	22510678
2007-11-01	50.02	50.36	49.21	49.51	13049000
2007-11-02	49.77	51.70	49.47	51.61	12374384
2007-11-05	51.22	52.79	50.81	52.34	12457891
2007-11-06	53.50	54.54	53.20	54.50	12412665
2007-11-07	55.65	56.17	54.11	54.21	15622019
2007-11-08	54.90	56.35	53.20	54.06	14106451
2007-11-09	53.71	54.95	53.07	54.04	8694462
2007-11-12	52.53	52.53	49.51	49.86	15258249
2007-11-13	50.18	51.10	49.61	50.92	9216716
2007-11-14	52.41	52.80	51.15	51.20	7224888
2007-11-15	50.18	50.42	48.42	48.80	12433508
2007-11-16	49.25	50.25	49.25	49.69	13031595
2007-11-19	49.51	49.93	48.25	48.57	8387705
2007-11-20	49.54	51.25	49.48	51.05	10178625
2007-11-21	50.73	50.92	49.67	50.56	7631719
2007-11-23	51.35	52.26	50.91	52.09	3430549
2007-11-26	52.20	52.55	50.32	50.44	6407686
2007-11-27	49.71	50.85	49.26	50.58	7435716
2007-11-28	50.84	52.17	50.10	52.01	7470611
2007-11-29	51.78	52.34	50.94	51.39	6916281
2007-11-30	52.06	52.06	49.26	49.69	9768974
2007-12-03	49.89	50.51	49.50	50.00	6663208
2007-12-04	50.48	51.03	49.57	49.65	6531700
2007-12-05	49.72	50.20	49.14	49.42	6360633
2007-12-06	49.35	50.82	49.07	50.52	4692375
2007-12-07	50.10	50.98	49.72	50.03	5820495
2007-12-10	50.72	51.34	50.49	50.83	4608984
2007-12-11	50.50	51.07	49.02	49.09	6921537
2007-12-12	50.00	50.58	48.52	49.29	6189518
2007-12-13	48.73	49.37	48.01	48.82	6542639
2007-12-14	48.35	48.87	47.66	47.81	4637983
2007-12-17	47.16	47.95	46.28	46.60	7956546
2007-12-18	47.12	47.97	46.25	47.69	6198410
2007-12-19	47.79	48.13	47.12	47.28	4157804
2007-12-20	47.15	48.06	46.64	47.39	3616800
2007-12-21	48.04	49.00	48.04	48.70	7862149
2007-12-24	48.63	49.10	48.29	48.45	1650129
2007-12-26	48.51	49.42	48.50	49.01	4157573
2007-12-27	49.24	49.24	47.84	47.95	4343971
2007-12-28	48.80	49.22	48.24	48.99	4231951
2007-12-31	48.93	49.85	48.39	48.83	3462858
2008-01-02	49.74	52.99	49.53	52.39	12023923
2008-01-03	52.46	55.03	52.46	53.81	14371989
2008-01-04	53.36	53.68	52.08	52.42	7886213
2008-01-07	52.64	53.27	50.93	51.52	9584405
2008-01-08	52.95	54.98	52.59	52.78	11777344
2008-01-09	52.52	53.03	51.73	52.92	8825408
2008-01-10	52.22	54.59	51.91	53.92	10733642
2008-01-11	53.65	55.74	53.54	54.72	10441983
2008-01-14	55.49	57.37	55.01	56.22	13881614
2008-01-15	55.73	57.55	55.65	56.12	17997679
2008-01-16	55.79	56.50	53.13	53.92	15739637
2008-01-17	54.19	54.99	52.60	52.89	11728675
2008-01-18	53.15	54.19	51.70	52.88	11619511
2008-01-22	50.12	53.99	50.11	53.21	16074534
2008-01-23	51.65	53.19	48.59	50.50	21050683
2008-01-24	52.38	53.20	51.05	52.97	14637188
2008-01-25	54.50	55.25	52.94	53.26	10477604
2008-01-28	53.50	55.27	52.79	55.22	10841600
2008-01-29	54.93	55.60	54.06	54.59	7228695
2008-01-30	54.26	56.89	53.91	55.58	8350353
2008-01-31	54.65	55.79	53.48	54.29	8907864
2008-02-01	54.85	55.56	52.12	53.23	10265019
2008-02-04	52.55	52.70	50.89	50.91	11236613
2008-02-05	49.92	50.88	49.21	49.48	9311822
2008-02-06	50.32	51.13	49.75	49.87	9895031
2008-02-07	49.50	50.70	49.38	50.22	9144526
2008-02-08	50.08	51.77	49.49	51.29	8605446
2008-02-11	51.38	51.59	49.92	50.92	5812963
2008-02-12	50.84	50.97	48.08	48.49	10866261
2008-02-13	48.93	49.80	48.05	49.29	6249553
2008-02-14	49.35	49.65	48.41	48.57	6679975
2008-02-15	48.81	49.28	47.60	47.89	6270263
2008-02-19	49.21	50.99	48.87	50.48	7593390
2008-02-20	50.20	51.15	49.66	51.15	7459823
2008-02-21	51.36	52.00	50.19	50.64	10000053
2008-02-22	50.18	50.90	48.42	50.05	9692742
2008-02-25	50.10	50.39	48.76	49.68	6688951
2008-02-26	49.34	50.68	49.08	50.45	5768246
2008-02-27	51.00	51.86	50.75	51.39	7645492
2008-02-28	51.50	53.06	51.49	52.84	8133396
2008-02-29	52.36	52.69	50.97	51.17	6565782
2008-03-03	51.77	53.00	51.41	52.38	7452547
2008-03-04	51.95	52.38	49.46	50.20	9131628
2008-03-05	50.80	51.95	50.18	51.33	7263082
2008-03-06	50.98	51.71	50.25	50.92	6593627
2008-03-07	50.42	50.91	48.95	49.57	7929481
2008-03-10	48.39	50.20	48.39	49.38	8654247
2008-03-11	49.79	52.22	49.49	52.12	8852432
2008-03-12	51.91	52.48	50.80	51.38	7353526
2008-03-13	52.25	53.87	52.06	53.78	10011925
2008-03-14	53.64	54.30	52.59	53.63	8780809
2008-03-17	52.46	55.15	52.42	53.38	12909567
2008-03-18	53.85	53.85	50.50	50.89	11651574
2008-03-19	50.36	50.80	48.60	48.72	13109453
2008-03-20	47.21	48.72	45.75	45.97	16927313
2008-03-24	46.50	47.15	45.30	45.46	7367866
2008-03-25	46.60	47.27	46.37	46.82	7268050
2008-03-26	47.19	47.62	46.61	47.44	8455154
2008-03-27	47.26	47.50	46.38	46.61	5390332
2008-03-28	45.85	46.73	45.50	46.55	4479631
2008-03-31	46.71	47.17	44.74	45.30	7320587
2008-04-01	44.49	44.92	43.64	44.80	9342256
2008-04-02	45.01	46.42	45.01	46.28	8753545
2008-04-03	45.90	46.82	45.58	46.28	5620639
2008-04-04	46.26	47.09	46.26	46.82	4858149
2008-04-07	47.26	47.84	46.41	46.54	4330060
2008-04-08	46.13	46.94	45.62	46.56	4114925
2008-04-09	46.49	47.33	46.49	46.77	4090063
2008-04-10	46.68	47.10	46.01	46.99	4786614
2008-04-11	46.70	47.02	45.87	45.96	3259970
2008-04-14	46.02	46.12	44.97	45.12	4949979
2008-04-15	45.46	45.61	45.08	45.45	5717101
2008-04-16	46.49	47.99	46.25	47.91	6969086
2008-04-17	47.68	48.06	47.12	47.52	3912525
2008-04-18	46.21	46.98	45.73	46.27	7575579
2008-04-21	46.85	46.85	44.60	45.08	6885960
2008-04-22	45.10	45.64	44.50	44.65	6509905
2008-04-23	44.09	44.36	43.30	43.85	7885432
2008-04-24	44.21	44.33	42.90	43.00	9900123
2008-04-25	43.89	45.08	43.64	44.73	9855430
2008-04-28	45.14	45.14	43.97	43.99	4658592
2008-04-29	42.64	43.44	42.64	42.93	7352423
2008-04-30	43.21	44.50	42.75	44.21	8067683
2008-05-01	43.23	43.62	42.36	43.23	9326315
2008-05-02	43.49	45.00	43.01	44.51	7298958
2008-05-05	45.41	45.44	44.89	45.35	6457679
2008-05-06	45.34	46.32	45.16	45.97	7879284
2008-05-07	45.43	45.70	44.96	45.22	5026381
2008-05-08	45.66	46.75	45.66	46.52	5416018
2008-05-09	46.70	46.72	45.12	45.73	4730386
2008-05-12	45.52	45.75	44.70	45.26	4594436
2008-05-13	44.20	45.35	44.19	45.04	5343448
2008-05-14	45.23	45.77	44.83	45.10	4986525
2008-05-15	46.00	47.00	45.78	46.73	6559799
2008-05-16	47.51	49.03	47.31	48.88	11267747
2008-05-19	49.24	49.69	48.72	49.06	5832995
2008-05-20	49.03	50.05	49.03	49.88	7948200
2008-05-21	49.76	50.89	49.53	49.60	8212521
2008-05-22	49.18	50.08	48.49	48.99	5718045
2008-05-23	49.08	49.85	48.68	48.74	4328669
2008-05-27	48.38	48.38	47.20	47.67	5566945
2008-05-28	47.00	48.31	46.81	48.22	4726103
2008-05-29	47.25	47.49	46.64	46.80	5507984
2008-05-30	47.20	47.62	46.76	47.53	3952940
2008-06-02	47.18	48.31	46.98	47.77	4644708
2008-06-03	47.24	48.07	46.91	47.00	4643262
2008-06-04	46.90	47.73	46.67	46.86	5978469
2008-06-05	46.46	47.99	46.20	47.90	5822967
2008-06-06	48.69	49.25	48.15	48.32	6929846
2008-06-09	48.35	49.37	47.95	49.02	5442876
2008-06-10	48.19	48.30	46.48	46.73	8065992
2008-06-11	47.00	48.00	46.70	47.20	6291356
2008-06-12	46.41	47.00	45.89	46.65	5450246
2008-06-13	46.45	47.23	46.41	47.01	4645413
2008-06-16	47.89	48.78	47.88	48.31	5369816
2008-06-17	48.57	48.73	48.05	48.30	4538714
2008-06-18	48.67	48.84	48.01	48.70	3240825
2008-06-19	49.46	49.98	48.61	48.69	5319503
2008-06-20	49.12	49.33	48.62	48.95	5817918
2008-06-23	48.41	49.80	48.03	49.66	4138158
2008-06-24	49.58	50.65	49.41	50.33	6881407
2008-06-25	50.45	50.91	49.20	50.45	5934410
2008-06-26	51.46	52.42	51.27	52.18	10506331
2008-06-27	52.43	53.24	51.58	52.68	11229180
2008-06-30	52.85	53.15	50.77	52.16	6936004
2008-07-01	52.99	53.77	52.66	53.37	9160478
2008-07-02	53.36	53.39	50.90	50.99	8839432
2008-07-03	50.59	50.98	49.60	50.15	5314177
2008-07-07	49.41	49.69	48.71	48.96	8719909
2008-07-08	48.33	48.79	47.61	48.01	8487582
2008-07-09	48.44	48.96	47.42	47.54	6836263
2008-07-10	47.71	49.33	47.63	49.18	7129146
2008-07-11	50.41	51.65	50.17	51.27	8582898
2008-07-14	51.48	52.30	50.71	51.92	7079125
2008-07-15	52.48	53.25	50.75	50.83	11059032
2008-07-16	50.78	51.07	48.97	49.64	8735634
2008-07-17	49.41	50.32	47.59	47.70	11016770
2008-07-18	47.64	48.65	47.51	48.24	6620063
2008-07-21	48.75	49.70	48.06	49.67	5796769
2008-07-22	49.83	50.86	48.60	49.12	9571589
2008-07-23	48.95	49.06	46.60	46.95	10183637
2008-07-24	47.67	50.25	47.46	48.77	11611922
2008-07-25	48.53	50.01	48.10	49.20	6990025
2008-07-28	49.23	50.45	48.71	49.11	5438900
2008-07-29	49.16	49.16	47.38	47.98	7270038
2008-07-30	47.38	48.37	46.26	48.25	9491655
2008-07-31	49.06	49.60	47.72	47.96	6758704
2008-08-01	47.64	49.19	47.01	47.27	6696181
2008-08-04	47.11	47.52	45.65	46.12	8317725
2008-08-05	45.51	45.79	43.57	43.75	11091789
2008-08-06	44.22	45.05	44.05	44.58	8705410
2008-08-07	44.84	45.25	44.45	44.71	7251883
2008-08-08	43.73	44.64	43.20	43.59	7055993
2008-08-11	43.24	44.00	40.78	41.50	15378953
2008-08-12	42.06	42.76	41.34	42.36	12161636
2008-08-13	42.77	44.32	42.59	44.15	9256849
2008-08-14	43.94	44.50	42.82	42.89	8121955
2008-08-15	42.12	42.40	41.41	41.51	8826322
2008-08-18	42.01	42.50	41.64	42.05	5811990
2008-08-19	41.29	43.42	41.29	42.83	6982955
2008-08-20	43.00	43.86	42.44	43.25	7469377
2008-08-21	44.76	45.13	43.97	44.89	7549237
2008-08-22	44.33	44.99	43.88	44.29	4482153
2008-08-25	43.93	44.86	43.53	43.71	4102971
2008-08-26	43.70	44.66	43.59	44.20	4358021
2008-08-27	44.74	45.37	44.69	45.22	5073080
2008-08-28	45.98	46.08	44.55	45.23	4258407
2008-08-29	45.20	45.50	44.83	45.10	2976130
2008-09-02	42.83	43.44	42.06	42.93	7584163
2008-09-03	42.53	43.10	40.60	41.39	9117434
2008-09-04	41.65	42.00	39.44	39.54	11176697
2008-09-05	40.54	40.54	39.00	40.23	8942902
2008-09-08	40.78	41.64	39.44	39.82	9684028
2008-09-09	38.93	39.15	36.66	36.73	13312308
2008-09-10	37.73	37.89	36.23	37.71	14625359
2008-09-11	36.96	38.00	35.79	37.28	12797070
2008-09-12	38.20	39.78	37.72	39.66	9682414
2008-09-15	39.28	39.62	38.05	38.38	10846939
2008-09-16	37.72	39.63	37.30	39.55	8196459
2008-09-17	39.56	44.58	38.56	43.25	16089970
2008-09-18	43.76	44.70	39.20	39.67	19629390
2008-09-19	40.86	41.95	39.27	41.85	15412054
2008-09-22	42.53	44.89	42.35	44.43	13596526
2008-09-23	44.43	44.43	42.55	42.77	9824357
2008-09-24	43.43	43.82	41.85	42.17	7991751
2008-09-25	42.08	42.96	41.32	41.56	9105757
2008-09-26	42.38	43.45	40.78	41.00	7495529
2008-09-29	40.53	41.55	38.30	39.36	12965931
2008-09-30	39.04	39.40	38.02	38.76	8837101
2008-10-01	38.74	40.00	38.29	38.61	7827060
2008-10-02	37.66	38.07	34.12	34.20	11850197
2008-10-03	34.14	36.24	33.88	35.58	8353834
2008-10-06	36.28	36.88	32.27	34.40	13103748
2008-10-07	34.99	36.13	32.37	32.51	10669246
2008-10-08	33.74	37.65	33.00	37.33	16298368
2008-10-09	36.89	37.14	34.00	34.00	11017776
2008-10-10	33.65	34.40	28.50	29.23	17388247
2008-10-13	30.22	31.47	27.96	31.08	10272504
2008-10-14	32.07	33.98	30.66	31.87	11275060
2008-10-15	31.56	33.49	29.25	30.04	11529780
2008-10-16	30.10	30.48	27.25	28.85	13070284
2008-10-17	28.08	29.18	26.42	27.46	11396413
2008-10-20	28.39	31.19	27.80	31.02	8482250
2008-10-21	29.27	30.56	28.65	28.81	7914210
2008-10-22	27.85	27.92	24.38	24.75	14621875
2008-10-23	24.71	25.74	22.35	23.30	14460099
2008-10-24	21.47	24.74	21.47	23.82	12544209
2008-10-27	23.32	24.25	21.40	21.54	8686125
2008-10-28	22.27	26.47	22.03	26.47	11331930
2008-10-29	26.65	27.60	25.37	25.90	12470431
2008-10-30	27.72	28.79	25.47	28.04	8407894
2008-10-31	27.74	27.82	26.00	26.34	6624502
2008-11-03	26.24	27.57	26.08	26.30	4910818
2008-11-04	27.56	29.32	27.05	29.03	7719662
2008-11-05	28.45	29.40	27.23	27.81	7206042
2008-11-06	28.20	28.48	25.26	25.39	7794764
2008-11-07	25.98	26.40	24.83	26.02	5973832
2008-11-10	27.41	27.87	26.66	27.47	6151971
2008-11-11	26.72	26.97	25.37	26.26	5822305
2008-11-12	25.84	26.37	24.24	24.32	8394596
2008-11-13	24.48	26.40	22.58	26.18	10067964
2008-11-14	27.00	27.15	24.12	24.23	8945712
2008-11-17	23.93	24.71	22.85	23.35	7308420
2008-11-18	23.36	24.07	22.75	23.65	7169892
2008-11-19	24.07	25.26	22.26	22.40	11461649
2008-11-20	22.47	24.37	21.17	23.00	13894178
2008-11-21	24.50	29.50	23.44	28.79	19539671
2008-11-24	29.81	33.43	29.50	31.49	18678521
2008-11-25	32.11	33.06	30.31	31.93	15257937
2008-11-26	31.60	33.72	30.56	33.63	8567886
2008-11-28	33.49	33.73	32.25	33.65	2971465
2008-12-01	31.50	31.95	30.01	30.19	10346472
2008-12-02	31.06	32.46	30.68	32.26	9375033
2008-12-03	30.98	31.05	28.95	29.34	10329076
2008-12-04	29.22	30.73	29.00	29.71	9711762
2008-12-05	29.00	29.67	26.80	29.58	8367950
2008-12-08	31.18	31.87	30.15	31.38	10280842
2008-12-09	30.90	33.09	30.59	32.23	8887120
2008-12-10	33.52	35.99	33.41	35.38	11362950
2008-12-11	36.26	37.25	34.34	34.67	9582140
2008-12-12	33.91	36.25	33.82	35.84	9351851
2008-12-15	36.26	38.75	35.73	37.70	11112515
2008-12-16	37.62	40.20	36.78	40.01	12659311
2008-12-17	40.38	41.79	38.99	39.17	12135973
2008-12-18	38.70	39.11	36.77	37.20	9862797
2008-12-19	36.65	38.29	36.35	38.11	8362926
2008-12-22	38.31	39.25	36.00	36.15	5472894
2008-12-23	36.89	37.96	36.04	37.24	4969226
2008-12-24	36.86	37.80	36.24	37.30	1655785
2008-12-26	37.49	39.20	36.79	38.85	2766554
2008-12-29	39.77	41.13	39.23	40.70	7015563
2008-12-30	40.05	40.49	39.50	40.02	5503536
2008-12-31	39.11	41.01	39.10	40.70	5108508
2009-01-02	40.13	41.85	40.11	40.33	6854888
2009-01-05	38.68	39.60	38.13	38.82	8914104
2009-01-06	38.54	40.08	38.25	39.55	8452327
2009-01-07	39.27	39.27	34.75	35.11	11640376
2009-01-08	36.29	37.80	35.66	37.75	8331854
2009-01-09	37.14	38.57	36.61	37.04	8376890
2009-01-12	35.88	36.71	35.52	35.91	9419028
2009-01-13	35.65	36.80	35.06	36.00	8504973
2009-01-14	35.52	36.90	34.81	35.51	7691343
2009-01-15	35.61	37.41	34.40	37.12	8701128
2009-01-16	38.17	38.80	36.05	37.83	8958935
2009-01-20	38.49	41.30	38.22	39.33	12048295
2009-01-21	39.13	40.61	37.95	40.43	9156639
2009-01-22	40.16	41.70	39.30	40.90	10031264
2009-01-23	41.75	44.70	41.40	44.44	12488753
2009-01-26	45.22	45.45	43.21	43.37	10339749
2009-01-27	42.97	43.50	41.64	41.71	8990419
2009-01-28	39.97	40.40	38.33	38.61	17366704
2009-01-29	37.45	39.65	37.02	39.44	42424689
2009-01-30	40.02	40.50	38.80	39.78	13755497
2009-02-02	38.99	40.15	38.55	39.37	9930426
2009-02-03	39.80	39.95	38.16	38.87	9041647
2009-02-04	39.93	40.88	39.27	39.99	8700751
2009-02-05	41.24	41.33	40.22	40.91	11709129
2009-02-06	40.13	41.75	40.00	41.53	7912383
2009-02-09	40.45	41.43	39.87	40.36	7482183
2009-02-10	41.10	41.59	38.92	39.35	9516638
2009-02-11	39.90	42.83	39.65	42.35	13779172
2009-02-12	42.11	42.83	41.53	42.75	9440661
2009-02-13	42.18	42.68	41.26	41.58	5878732
2009-02-17	43.09	43.37	42.15	42.66	13823401
2009-02-18	42.49	43.08	41.28	42.76	9768555
2009-02-19	42.52	43.25	40.64	40.79	11528060
2009-02-20	42.18	45.00	41.70	43.73	15000338
2009-02-23	42.77	44.05	42.33	42.39	8877382
2009-02-24	42.28	42.49	39.66	40.23	13234250
2009-02-25	40.08	42.65	39.87	40.07	15910106
2009-02-26	39.41	41.20	39.03	40.68	9560140
2009-02-27	41.44	42.41	40.64	41.63	15801547
2009-03-02	41.42	41.70	37.62	37.88	14153033
2009-03-03	38.35	39.27	37.16	38.70	11068133
2009-03-04	39.13	39.73	37.96	38.79	9892868
2009-03-05	39.08	40.44	38.74	40.44	10337663
2009-03-06	40.78	41.08	38.03	38.90	12483198
2009-03-09	38.63	39.15	37.14	37.79	8477468
2009-03-10	37.25	37.81	34.40	35.03	12984955
2009-03-11	35.33	37.18	34.42	36.66	9546510
2009-03-12	37.11	37.80	36.72	37.56	7230383
2009-03-13	38.01	38.83	37.50	38.54	6228634
2009-03-16	38.10	38.51	37.35	37.47	8266050
2009-03-17	36.92	37.87	36.10	36.61	9066885
2009-03-18	36.00	40.30	35.46	40.14	18767127
2009-03-19	40.92	43.40	40.60	42.90	14591840
2009-03-20	42.51	44.80	42.35	44.19	14018258
2009-03-23	43.75	45.25	43.29	44.67	9925698
2009-03-24	43.59	44.55	42.40	43.88	7895065
2009-03-25	43.90	46.20	43.44	45.86	10590188
2009-03-26	46.09	47.31	45.70	46.90	9242770
2009-03-27	46.07	46.23	45.07	45.65	6442714
2009-03-30	44.82	46.52	44.40	45.30	7145488
2009-03-31	45.88	45.88	44.20	44.76	7216810
2009-04-01	45.22	47.45	44.57	47.40	9109484
2009-04-02	46.53	46.53	45.16	46.24	10072299
2009-04-03	46.18	46.72	43.22	43.89	9756569
2009-04-06	42.66	42.95	41.06	42.80	8947296
2009-04-07	43.35	43.69	42.40	42.62	6431410
2009-04-08	43.31	43.31	41.20	41.90	5560912
2009-04-09	42.00	42.47	41.50	41.78	4523427
2009-04-13	42.71	42.91	41.50	42.08	5245053
2009-04-14	42.09	42.83	41.81	41.85	5721290
2009-04-15	41.87	42.72	41.52	42.30	5393405
2009-04-16	41.84	42.15	39.57	39.80	7244897
2009-04-17	39.80	39.99	37.54	38.14	9811479
2009-04-20	38.78	40.00	38.50	39.06	8265534
2009-04-21	39.91	40.00	38.00	38.87	5973048
2009-04-22	38.75	39.28	38.17	38.37	6816047
2009-04-23	38.43	39.60	37.90	38.73	8079902
2009-04-24	39.29	41.46	39.05	41.29	8118974
2009-04-27	40.85	42.05	40.46	41.68	7794821
2009-04-28	40.52	41.03	39.79	40.02	5385547
2009-04-29	41.09	41.16	40.01	40.71	4086223
2009-04-30	39.86	40.36	39.02	40.24	6862782
2009-05-01	40.02	40.02	38.35	38.73	6034749
2009-05-04	39.07	40.99	38.91	40.95	5804461
2009-05-05	41.38	41.75	40.61	41.14	5221805
2009-05-06	41.82	42.81	41.48	42.67	6100442
2009-05-07	43.14	44.16	42.30	42.75	7175052
2009-05-08	42.78	43.92	42.28	43.78	5925745
2009-05-11	43.41	43.52	41.75	42.71	5331227
2009-05-12	43.26	44.73	43.09	44.32	7097386
2009-05-13	43.53	44.75	42.63	42.96	6897402
2009-05-14	42.82	43.93	41.92	43.67	6416336
2009-05-15	43.62	44.06	42.16	42.64	6595716
2009-05-18	42.99	43.00	41.61	42.39	6133549
2009-05-19	42.59	44.20	42.14	43.57	5640019
2009-05-20	44.06	46.22	44.06	45.55	7316939
2009-05-21	45.42	46.75	44.21	46.62	9385967
2009-05-22	47.06	47.59	46.62	47.04	6810874
2009-05-26	45.79	47.42	45.29	47.19	7669430
2009-05-27	47.14	47.84	45.81	45.87	7241331
2009-05-28	46.31	48.02	46.31	47.35	6584898
2009-05-29	48.40	49.18	47.96	48.87	8569959
2009-06-01	48.88	49.84	47.78	47.99	9924679
2009-06-02	48.03	48.81	47.30	48.52	9158930
2009-06-03	47.94	48.19	45.67	46.42	8628762
2009-06-04	46.92	47.85	46.59	47.44	6096683
2009-06-05	46.04	46.32	44.43	44.84	9232644
2009-06-08	44.21	44.84	43.40	44.66	6493783
2009-06-09	45.10	45.50	44.26	44.89	5339699
2009-06-10	45.35	45.61	43.81	44.45	6794930
2009-06-11	43.95	44.88	43.67	44.11	6732955
2009-06-12	43.20	43.36	42.15	42.71	6272090
2009-06-15	42.40	42.43	41.39	41.58	6558896
2009-06-16	42.10	42.63	41.40	41.88	5992041
2009-06-17	41.87	42.26	41.06	41.98	5722416
2009-06-18	42.05	42.81	41.31	41.41	6659247
2009-06-19	41.86	42.23	41.04	41.88	9236705
2009-06-22	40.55	40.98	39.81	39.87	6550214
2009-06-23	40.03	41.50	39.93	41.32	6296315
2009-06-24	42.00	42.41	41.42	42.02	6110925
2009-06-25	42.17	43.10	42.00	43.08	5766326
2009-06-26	43.35	43.36	42.13	42.50	4896411
2009-06-29	42.54	42.88	42.08	42.33	5277686
2009-06-30	42.24	42.45	40.65	40.87	6791628
2009-07-01	41.78	42.73	41.44	42.18	6946167
2009-07-02	41.17	41.58	40.21	40.26	6294970
2009-07-06	39.64	39.80	38.70	39.46	6888582
2009-07-07	39.76	40.29	39.20	39.37	5341651
2009-07-08	39.17	39.63	37.50	37.95	8888880
2009-07-09	38.44	39.13	37.95	38.04	6670830
2009-07-10	37.66	38.26	37.22	37.89	6750828
2009-07-13	37.69	38.50	36.77	38.45	6504875
2009-07-14	38.97	39.31	38.51	39.11	5044594
2009-07-15	39.98	40.68	39.98	40.45	6239861
2009-07-16	40.17	41.03	39.73	40.86	4387446
2009-07-17	40.92	41.34	40.52	41.14	4570253
2009-07-20	42.43	42.61	41.48	42.14	4629281
2009-07-21	42.40	42.71	41.11	42.25	5762257
2009-07-22	41.88	42.72	41.34	41.98	6073447
2009-07-23	41.29	42.55	41.16	41.76	6392402
2009-07-24	41.69	42.20	41.37	41.76	3296732
2009-07-27	42.00	42.22	41.38	41.58	3546799
2009-07-28	40.99	41.05	39.50	40.34	5731017
2009-07-29	39.84	39.98	38.71	39.37	6263788
2009-07-30	40.27	40.55	39.70	39.81	5744987
2009-07-31	39.66	41.79	39.46	41.35	6329511
2009-08-03	42.00	42.75	41.50	41.84	6621993
2009-08-04	41.81	42.83	41.53	42.05	5648022
2009-08-05	42.14	42.29	40.97	41.91	5303808
2009-08-06	42.15	42.36	41.28	42.32	5788643
2009-08-07	42.34	42.50	41.45	41.54	5358903
2009-08-10	41.08	41.24	40.56	40.74	4209691
2009-08-11	40.58	40.79	39.89	40.20	4161944
2009-08-12	39.99	40.88	39.95	40.47	4271940
2009-08-13	41.13	42.00	40.84	41.47	4911004
2009-08-14	41.73	41.78	40.34	40.63	5329771
2009-08-17	39.26	39.43	38.70	38.77	6909833
2009-08-18	38.97	39.48	38.79	39.23	4521967
2009-08-19	38.86	40.02	38.53	39.68	5781350
2009-08-20	39.59	40.27	39.50	40.04	3969587
2009-08-21	41.13	41.15	40.43	40.84	5965225
2009-08-24	40.88	41.49	39.88	39.94	6511153
2009-08-25	40.62	41.14	40.12	40.30	4723417
2009-08-26	40.27	40.27	39.51	39.88	4141406
2009-08-27	39.83	40.73	39.06	40.57	4789311
2009-08-28	41.09	41.44	40.52	41.42	6983843
2009-08-31	40.63	40.64	39.70	40.19	7518581
2009-09-01	40.14	40.90	39.70	40.18	10277961
2009-09-02	40.70	44.09	40.70	43.90	13716401
2009-09-03	44.37	46.25	43.70	45.77	14893526
2009-09-04	45.22	46.93	44.76	46.23	7963740
2009-09-08	47.79	48.00	45.49	45.70	13150470
2009-09-09	45.98	46.37	44.37	44.88	11607821
2009-09-10	44.79	46.58	44.66	46.12	8218978
2009-09-11	47.30	47.40	46.25	46.53	9406237
2009-09-14	45.69	46.67	45.27	45.76	6946801
2009-09-15	45.53	47.25	45.53	46.73	8874389
2009-09-16	47.85	47.98	46.91	47.12	8310823
2009-09-17	46.84	47.53	45.14	45.83	9543754
2009-09-18	46.11	46.17	44.82	44.96	9982174
2009-09-21	43.77	44.69	43.17	44.41	8660100
2009-09-22	45.63	46.39	45.11	45.22	9492526
2009-09-23	45.03	45.54	43.48	43.59	8936126
2009-09-24	44.28	44.45	42.75	43.28	10455863
2009-09-25	42.78	43.45	42.34	42.83	8591362
2009-09-28	42.92	43.81	42.59	42.67	6381279
2009-09-29	42.78	44.46	42.64	43.73	9403179
2009-09-30	44.23	44.64	43.20	44.02	9607615
2009-10-01	44.18	44.18	42.31	42.40	8613147
2009-10-02	42.22	43.35	41.95	42.12	8343763
2009-10-05	42.54	43.59	42.16	43.20	7172222
2009-10-06	44.78	46.67	44.66	46.21	13969825
2009-10-07	46.74	46.90	45.63	46.58	8182524
2009-10-08	47.03	47.70	46.10	47.01	11192846
2009-10-09	46.46	47.19	45.90	46.50	6658513
2009-10-12	47.02	47.40	46.04	46.48	5226082
2009-10-13	46.88	48.20	46.69	47.68	9647460
2009-10-14	47.92	48.00	47.20	47.35	7123032
2009-10-15	46.52	47.13	46.24	46.56	7091537
2009-10-16	46.56	47.30	46.22	46.64	7113475
2009-10-19	46.67	47.06	45.96	46.97	8132983
2009-10-20	47.05	47.05	45.14	45.99	6763542
2009-10-21	45.42	46.91	45.31	45.57	7409215
2009-10-22	45.48	45.74	44.65	45.52	6196692
2009-10-23	46.22	46.41	44.77	44.91	5786512
2009-10-26	44.81	45.52	42.97	43.34	9238998
2009-10-27	43.33	43.78	42.75	43.28	7466175
2009-10-28	43.12	43.59	41.45	41.50	9633596
2009-10-29	42.98	43.60	41.91	43.00	13352986
2009-10-30	42.61	43.90	42.03	43.46	11251828
2009-11-02	44.15	44.89	42.51	43.57	11039732
2009-11-03	43.12	46.62	43.09	46.48	14008610
2009-11-04	46.67	48.05	46.65	47.37	14633508
2009-11-05	47.49	47.70	46.79	47.25	7237870
2009-11-06	47.41	49.56	47.35	49.04	11746863
2009-11-09	50.07	51.30	50.01	50.56	11737864
2009-11-10	50.35	50.99	49.56	50.46	8253853
2009-11-11	51.61	51.97	51.00	51.24	10321804
2009-11-12	50.81	51.15	49.42	49.64	9971237
2009-11-13	49.76	51.58	49.70	50.99	8744580
2009-11-16	51.99	53.00	51.64	52.39	8991262
2009-11-17	51.69	52.82	51.43	52.82	6681735
2009-11-18	53.30	53.81	52.26	52.70	9701891
2009-11-19	52.01	52.79	51.09	52.66	7612701
2009-11-20	52.01	52.60	51.55	52.26	6994517
2009-11-23	53.82	54.87	53.17	53.34	9618322
2009-11-24	53.54	53.56	52.66	53.35	7877583
2009-11-25	53.94	54.94	53.74	54.90	8111192
2009-11-27	52.35	54.15	52.18	53.35	5969248
2009-11-30	53.00	54.06	52.80	53.64	6409322
2009-12-01	54.90	56.45	54.84	55.66	10244985
2009-12-02	56.02	56.41	55.34	55.83	10505327
2009-12-03	55.20	55.82	54.27	54.58	8851920
2009-12-04	53.18	53.26	50.65	52.05	16682101
2009-12-07	51.00	52.90	50.61	51.83	9530159
2009-12-08	51.05	51.40	50.04	50.33	8273084
2009-12-09	50.63	51.82	50.56	51.74	9283023
2009-12-10	51.90	52.38	51.17	51.69	7389792
2009-12-11	51.60	52.23	50.79	51.18	7973818
2009-12-14	51.55	52.12	51.25	51.57	5768456
2009-12-15	51.13	51.98	50.39	50.59	5911276
2009-12-16	50.95	51.62	50.37	50.71	5994364
2009-12-17	49.84	50.17	47.50	47.63	15988555
2009-12-18	47.77	48.66	47.53	48.26	14611889
2009-12-21	48.66	48.66	46.60	46.98	10587965
2009-12-22	47.00	47.45	46.34	46.75	9597588
2009-12-23	47.10	48.50	46.83	48.04	6833969
2009-12-24	48.41	48.71	47.87	47.98	2099343
2009-12-28	48.22	48.43	47.02	47.81	4610297
2009-12-29	47.94	48.16	47.32	47.76	4148947
2009-12-30	47.37	47.83	47.06	47.59	3405808
2009-12-31	47.92	48.19	47.26	47.31	3026431
2010-01-04	48.90	49.18	48.19	48.45	5626515
2010-01-05	48.48	49.13	47.77	48.58	7190443
2010-01-06	49.17	50.09	49.12	49.61	8019170
2010-01-07	49.51	49.51	48.69	49.29	7622878
2010-01-08	49.51	49.79	48.56	49.62	5954003
2010-01-11	50.99	51.25	49.92	50.18	6423134
2010-01-12	49.65	49.82	47.93	48.52	8458633
2010-01-13	48.79	48.99	47.72	48.75	5555123
2010-01-14	48.80	48.94	47.86	48.42	5054943
2010-01-15	47.94	48.07	47.14	47.61	9045212
2010-01-19	47.54	48.49	47.48	48.44	6408356
2010-01-20	47.14	47.33	45.22	46.41	12143008
2010-01-21	46.04	46.20	44.35	44.44	15471996
2010-01-22	44.06	45.69	43.86	44.43	13060094
2010-01-25	45.06	45.06	44.02	44.13	8406513
2010-01-26	43.71	45.04	43.62	44.24	8377188
2010-01-27	44.25	44.55	43.41	44.19	8942994
2010-01-28	44.69	44.87	43.01	43.99	10200021
2010-01-29	43.87	44.44	42.80	42.86	8932085
2010-02-01	43.48	45.54	43.40	45.54	11549130
2010-02-02	45.90	46.05	45.00	45.27	8717878
2010-02-03	45.26	46.28	45.25	45.87	10952316
2010-02-04	44.81	45.04	43.39	43.54	12670896
2010-02-05	43.39	46.29	43.11	46.23	17170527
2010-02-08	45.82	45.97	44.38	44.41	10295327
2010-02-09	45.17	46.07	44.85	45.82	12685295
2010-02-10	45.32	45.83	44.33	45.33	8631381
2010-02-11	45.54	46.93	45.19	46.76	11210828
2010-02-12	45.97	46.68	45.49	46.53	8135994
2010-02-16	47.74	47.97	46.89	47.42	11204730
2010-02-17	47.32	47.86	46.92	47.24	12085639
2010-02-18	47.30	48.95	47.30	48.41	10412373
2010-02-19	47.76	49.00	47.47	48.54	8568056
2010-02-22	48.57	48.69	47.46	47.73	6266156
2010-02-23	47.56	47.96	46.09	46.58	8062011
2010-02-24	46.34	47.01	46.07	46.48	8617990
2010-02-25	46.79	49.59	45.58	49.02	16562640
2010-02-26	49.19	49.50	48.30	49.28	7766901
2010-03-01	49.46	50.43	48.85	50.28	8046995
2010-03-02	50.56	52.40	50.52	51.70	11242864
2010-03-03	52.03	52.57	51.71	51.94	7712943
2010-03-04	51.61	51.84	50.31	50.86	10462876
2010-03-05	51.15	51.77	50.86	51.55	7408535
2010-03-08	51.66	52.00	50.89	51.06	5587457
2010-03-09	50.52	51.72	50.52	51.17	6958060
2010-03-10	51.12	51.59	49.94	50.27	9014498
2010-03-11	49.90	50.51	49.41	50.42	6469052
2010-03-12	50.56	50.69	49.53	50.04	5657199
2010-03-15	50.05	50.24	49.34	49.73	6028877
2010-03-16	50.70	51.50	50.41	51.34	8537209
2010-03-17	51.18	51.83	51.03	51.23	6066074
2010-03-18	51.42	52.19	50.94	51.27	6426544
2010-03-19	51.64	51.78	50.44	50.76	7829637
2010-03-22	50.07	51.44	49.87	51.40	6020221
2010-03-23	51.18	52.06	50.60	51.45	6236295
2010-03-24	50.51	50.72	49.63	49.72	8788492
2010-03-25	50.04	50.28	48.28	48.35	9640853
2010-03-26	48.67	49.59	48.20	49.38	6884232
2010-03-29	49.69	50.47	49.45	50.37	6441843
2010-03-30	50.49	50.95	50.29	50.74	6863646
2010-03-31	51.64	51.84	50.82	50.93	5626278
2010-04-01	51.50	53.16	51.19	52.91	7787120
2010-04-05	53.37	53.98	52.86	53.81	5517498
2010-04-06	53.62	54.07	53.10	53.27	6919120
2010-04-07	53.77	54.82	53.47	54.09	9056720
2010-04-08	53.75	54.30	53.25	53.90	6433217
2010-04-09	54.24	54.48	53.55	54.21	7150821
2010-04-12	54.18	54.35	53.34	53.55	5685134
2010-04-13	53.41	53.86	52.36	53.78	5534827
2010-04-14	53.89	54.12	53.23	53.55	4762692
2010-04-15	53.16	53.61	52.82	53.03	4097098
2010-04-16	52.41	52.69	51.19	52.15	10960751
2010-04-19	51.75	52.28	51.40	52.22	6581659
2010-04-20	52.47	52.75	51.35	51.53	5646139
2010-04-21	51.76	52.37	51.22	51.91	5226668
2010-04-22	51.28	52.62	51.01	52.44	5450065
2010-04-23	52.14	53.20	51.62	53.10	4942841
2010-04-26	52.96	53.57	52.86	53.19	4323387
2010-04-27	53.22	53.89	52.13	53.26	10748561
2010-04-28	53.48	55.54	53.30	54.77	11715055
2010-04-29	55.10	56.52	54.83	55.80	9362881
2010-04-30	56.56	57.05	55.89	56.08	7933201
2010-05-03	56.13	56.26	53.92	54.93	7583777
2010-05-04	54.82	55.35	53.28	54.28	8715101
2010-05-05	53.28	54.40	52.64	53.52	10603197
2010-05-06	53.77	55.69	52.28	54.64	16843068
2010-05-07	54.29	55.19	53.00	53.39	16301738
2010-05-10	53.44	55.70	53.29	55.49	10687379
2010-05-11	56.66	59.06	56.37	58.20	17785425
2010-05-12	58.85	59.57	58.26	58.71	13758568
2010-05-13	58.68	58.81	56.94	57.13	10199960
2010-05-14	58.39	58.53	56.50	57.68	13359985
2010-05-17	57.68	58.09	56.12	57.04	9074256
2010-05-18	56.64	57.14	55.53	56.06	11705290
2010-05-19	55.35	55.96	53.59	54.51	13686086
2010-05-20	53.48	54.50	52.07	52.07	16628853
2010-05-21	50.87	52.65	50.86	52.34	10800258
2010-05-24	53.13	53.80	52.34	52.34	7595675
2010-05-25	51.52	53.65	51.40	53.54	12299869
2010-05-26	54.10	54.79	53.15	53.16	8085935
2010-05-27	53.59	55.18	53.34	54.93	7712260
2010-05-28	53.98	54.78	53.64	53.82	6980964
2010-06-01	54.49	55.88	54.46	54.64	11191574
2010-06-02	54.83	55.74	54.30	55.71	7099778
2010-06-03	55.68	55.78	53.84	54.32	6485480
2010-06-04	53.78	55.04	53.43	53.72	8098436
2010-06-07	53.70	56.06	53.30	55.16	8728146
2010-06-08	55.69	57.61	55.57	56.45	11666123
2010-06-09	55.78	56.48	55.18	55.70	9134689
2010-06-10	55.95	56.57	55.42	56.11	7368181
2010-06-11	56.37	56.66	55.74	56.25	4793833
2010-06-14	55.43	56.01	54.77	54.94	7453118
2010-06-15	55.35	56.54	55.13	56.33	7307174
2010-06-16	55.99	58.55	55.96	58.33	11104530
2010-06-17	59.38	59.98	59.09	59.68	10187894
2010-06-18	60.74	61.78	60.03	61.25	11941145
2010-06-21	61.20	61.50	58.85	59.48	9978448
2010-06-22	59.60	60.39	59.41	59.52	6333505
2010-06-23	59.01	59.43	58.43	59.08	8806694
2010-06-24	58.84	60.20	58.83	58.95	9650124
2010-06-25	59.55	62.11	59.29	61.67	12203890
2010-06-28	61.70	62.62	60.61	61.46	12337954
2010-06-29	60.84	62.01	60.28	61.15	11602624
2010-06-30	61.19	62.37	60.77	61.74	11125675
2010-07-01	61.05	61.65	58.03	58.99	14453729
2010-07-02	59.32	59.76	58.64	58.76	6293402
2010-07-06	59.05	59.65	57.90	58.62	9416998
2010-07-07	58.62	59.99	57.89	59.99	8446128
2010-07-08	60.20	60.48	58.47	60.34	8286895
2010-07-09	61.53	63.38	61.39	61.93	8343895
2010-07-12	62.18	62.50	60.96	61.58	6303208
2010-07-13	62.73	62.99	61.60	61.68	6789127
2010-07-14	61.61	62.66	61.20	61.72	5525063
2010-07-15	61.81	62.20	60.11	60.70	7640608
2010-07-16	59.73	59.95	58.76	58.90	7821925
2010-07-19	58.58	58.60	56.27	58.02	10812086
2010-07-20	57.15	59.26	57.13	58.99	7606570
2010-07-21	59.29	59.62	57.82	58.17	6348845
2010-07-22	58.20	59.52	58.19	59.01	6284142
2010-07-23	59.00	59.59	58.75	59.05	5927799
2010-07-26	59.41	59.50	57.62	58.10	6309545
2010-07-27	57.27	57.36	54.77	55.78	14341887
2010-07-28	54.62	55.80	54.30	55.40	10937129
2010-07-29	55.68	56.07	55.21	55.72	6128827
2010-07-30	55.79	56.25	55.23	55.90	5195286
2010-08-02	56.86	56.88	54.98	55.60	6438691
2010-08-03	55.73	56.17	55.36	55.47	6005004
2010-08-04	56.31	56.48	55.92	56.25	7184651
2010-08-05	56.30	56.74	55.80	56.71	5252308
2010-08-06	57.31	58.00	56.94	57.04	5924916
2010-08-09	56.98	57.39	56.22	57.24	3674156
2010-08-10	56.62	57.83	56.15	57.40	5022399
2010-08-11	57.36	57.72	55.95	56.04	5594567
2010-08-12	56.83	58.16	56.76	57.75	6823467
2010-08-13	57.66	57.90	56.56	56.72	4437500
2010-08-16	57.36	57.83	57.02	57.71	3540832
2010-08-17	58.10	58.60	57.30	58.38	4983985
2010-08-18	57.84	59.86	57.68	59.49	6197276
2010-08-19	59.79	60.23	58.15	58.44	5396600
2010-08-20	57.95	58.24	57.22	58.02	4290796
2010-08-23	57.90	58.05	57.06	57.58	3697415
2010-08-24	56.54	58.38	55.81	57.12	7954569
2010-08-25	57.60	58.98	57.06	58.74	7060069
2010-08-26	58.92	59.65	58.74	59.44	5594507
2010-08-27	59.83	60.00	58.36	59.95	6290222
2010-08-30	59.60	60.54	59.40	59.92	3885999
2010-08-31	60.40	61.92	60.37	61.32	7704453
2010-09-01	61.82	61.92	60.13	60.32	8179321
2010-09-02	61.09	61.55	60.18	61.53	5216345
2010-09-03	60.16	61.00	59.99	60.87	4535371
2010-09-07	61.45	62.55	61.37	62.07	5205348
2010-09-08	62.01	62.70	61.49	61.57	4655372
2010-09-09	61.72	61.86	59.86	60.22	4849557
2010-09-10	59.98	61.13	59.98	60.68	3276634
2010-09-13	60.69	61.10	60.10	60.42	4162926
2010-09-14	61.39	64.03	61.39	62.85	12097668
2010-09-15	62.90	63.30	62.18	62.90	6726173
2010-09-16	63.62	63.85	62.55	63.18	6283884
2010-09-17	63.55	63.63	62.71	63.01	6149788
2010-09-20	63.09	63.50	62.71	63.27	4626347
2010-09-21	63.10	64.40	61.96	64.13	9347013
2010-09-22	64.50	65.50	64.35	64.94	7501136
2010-09-23	64.98	65.25	63.78	63.85	5909388
2010-09-24	64.52	64.87	63.16	63.40	5448912
2010-09-27	63.82	63.88	62.47	62.65	4877314
2010-09-28	61.81	64.45	61.30	64.23	8573511
2010-09-29	64.38	64.46	63.50	63.90	6368873
2010-09-30	63.90	64.05	61.81	62.81	7981441
2010-10-01	63.73	64.24	63.34	63.68	4770148
2010-10-04	63.44	63.49	62.00	62.74	4473758
2010-10-05	64.12	64.98	63.57	63.67	9491212
2010-10-06	63.94	64.96	63.46	64.72	5567236
2010-10-07	65.17	65.17	62.14	63.03	10353701
2010-10-08	63.16	63.32	62.62	62.89	6188000
2010-10-11	62.43	63.00	61.35	62.54	6232618
2010-10-12	61.94	62.13	61.11	62.00	5990715
2010-10-13	62.64	63.62	62.54	63.18	10258605
2010-10-14	63.21	63.30	62.12	62.54	7103114
2010-10-15	62.08	62.19	61.10	61.88	7891140
2010-10-18	61.67	62.82	61.20	62.49	5375203
2010-10-19	60.50	60.96	59.64	59.93	9397217
2010-10-20	60.04	61.53	59.91	60.48	5108787
2010-10-21	60.38	60.98	58.41	59.22	8737668
2010-10-22	59.36	59.50	58.75	59.37	5845772
2010-10-25	60.48	60.87	59.07	59.37	6353792
2010-10-26	58.97	60.07	58.51	59.46	5407909
2010-10-27	59.06	59.06	57.52	58.40	8503909
2010-10-28	58.89	60.06	58.71	59.81	6302930
2010-10-29	60.37	61.13	59.77	60.86	5248704
2010-11-01	61.42	61.43	60.57	61.23	5188411
2010-11-02	61.87	61.95	59.25	59.89	9118451
2010-11-03	59.59	59.74	57.90	59.11	9250382
2010-11-04	60.73	61.57	60.16	61.52	8652224
2010-11-05	61.04	61.66	60.67	61.62	7576869
2010-11-08	61.35	62.83	61.15	62.63	6700566
2010-11-09	63.36	63.78	59.91	60.51	12398077
2010-11-10	60.90	62.46	60.25	62.31	9321679
2010-11-11	62.63	63.30	61.71	63.02	5452773
2010-11-12	62.03	62.80	60.71	61.55	6020695
2010-11-15	61.41	61.98	60.58	60.66	4911844
2010-11-16	60.35	60.90	58.76	59.39	10443732
2010-11-17	59.51	60.67	59.33	59.59	5866026
2010-11-18	60.47	61.00	60.19	60.35	5991809
2010-11-19	60.20	61.16	60.06	60.34	5766154
2010-11-22	60.33	61.10	59.65	60.94	5580405
2010-11-23	60.95	61.83	60.53	60.59	6446333
2010-11-24	60.91	61.11	59.75	59.94	5007879
2010-11-26	59.00	59.29	58.33	58.54	3723236
2010-11-29	58.17	58.30	57.31	58.09	9758467
2010-11-30	58.61	59.57	58.33	58.83	8228956
2010-12-01	58.93	59.78	58.18	59.65	8669540
2010-12-02	59.82	61.34	59.80	60.51	5690592
2010-12-03	61.18	62.65	61.17	62.36	5974469
2010-12-06	62.53	63.48	62.45	63.45	5602208
2010-12-07	63.96	64.05	62.33	62.52	9312709
2010-12-08	61.92	62.82	60.63	60.83	7334212
2010-12-09	61.26	61.36	59.85	60.26	6956472
2010-12-10	59.88	61.55	59.71	61.42	5711031
2010-12-13	62.01	62.62	61.66	61.87	6067046
2010-12-14	61.73	62.58	61.01	61.74	6496117
2010-12-15	60.80	61.68	60.50	60.57	4690175
2010-12-16	60.33	60.56	59.26	59.90	6947747
2010-12-17	59.80	60.08	59.02	59.40	8014164
2010-12-20	59.98	60.32	59.07	60.19	5085140
2010-12-21	60.25	60.29	59.58	60.04	3118989
2010-12-22	59.88	60.12	59.25	59.31	3050092
2010-12-23	59.11	60.63	59.02	60.08	3283479
2010-12-27	60.10	60.31	59.56	60.09	2648240
2010-12-28	61.26	61.83	60.74	61.55	4429102
2010-12-29	61.55	61.77	61.00	61.19	3195322
2010-12-30	61.01	61.43	60.90	61.08	2843345
2010-12-31	61.22	61.72	61.12	61.43	2669341
2011-01-03	61.85	62.21	60.95	61.09	6081333
2011-01-04	59.89	60.26	58.25	59.08	11589596
2011-01-05	58.28	58.57	57.59	58.16	8811869
2011-01-06	58.09	58.47	56.38	56.94	12008328
2011-01-07	56.95	58.25	56.88	56.89	9066957
2011-01-10	57.51	57.94	56.71	57.75	6708958
2011-01-11	58.28	58.39	57.68	58.21	5643220
2011-01-12	58.13	58.17	56.90	57.79	9290422
2011-01-13	57.89	57.94	56.39	56.81	6962717
2011-01-14	56.49	56.61	55.19	55.72	10878951
2011-01-18	56.47	56.79	56.04	56.56	7646404
2011-01-19	56.90	57.01	55.23	55.46	8052123
2011-01-20	54.65	55.94	54.41	55.71	10674176
2011-01-21	55.38	56.15	55.08	55.84	8440653
2011-01-24	55.17	56.20	54.86	55.17	6872994
2011-01-25	54.95	56.22	54.88	55.88	8553430
2011-01-26	55.76	57.09	55.60	57.05	9069214
2011-01-27	56.83	56.95	55.05	55.37	8245370
2011-01-28	55.05	56.29	54.30	55.00	10469656
2011-01-31	54.90	55.48	54.52	55.07	8082705
2011-02-01	55.45	56.56	55.07	56.51	6310546
2011-02-02	56.88	56.88	55.43	55.65	5074194
2011-02-03	56.32	57.50	55.65	57.33	8865963
2011-02-04	58.08	58.10	56.62	56.97	7498426
2011-02-07	57.40	57.70	56.85	57.15	4318651
2011-02-08	57.94	58.46	57.85	58.27	5796099
2011-02-09	58.18	58.57	57.44	57.88	5448154
2011-02-10	57.49	57.55	56.50	56.98	6036661
2011-02-11	57.09	57.76	56.47	56.88	4960142
2011-02-14	57.11	57.62	56.95	57.19	3801407
2011-02-15	57.84	58.44	57.76	58.04	4948082
2011-02-16	58.28	58.42	57.50	57.97	4581198
2011-02-17	58.32	59.10	57.95	58.96	4240618
2011-02-18	59.07	59.71	58.48	58.50	7724785
2011-02-22	59.32	59.80	58.12	58.16	6974706
2011-02-23	58.75	60.19	58.51	59.11	8096658
2011-02-24	59.08	59.15	54.47	54.76	19107565
2011-02-25	54.96	55.84	54.07	54.46	9810816
2011-02-28	54.52	55.29	54.14	55.27	6338770
2011-03-01	55.83	56.47	55.65	56.09	8569063
2011-03-02	55.98	56.34	54.33	54.73	9317157
2011-03-03	54.20	54.20	52.69	53.60	13254516
2011-03-04	53.71	55.05	53.71	54.27	8285879
2011-03-07	55.15	55.22	53.68	53.68	7477619
2011-03-08	53.18	53.40	52.11	53.00	10470751
2011-03-09	53.02	53.12	51.66	52.58	10259572
2011-03-10	51.83	52.34	51.29	51.49	8478578
2011-03-11	51.33	52.71	51.18	52.12	6283920
2011-03-14	52.42	52.79	51.67	52.33	5917700
2011-03-15	50.63	52.25	50.57	52.10	8903236
2011-03-16	52.28	52.30	50.05	50.39	10144546
2011-03-17	50.89	51.04	50.16	50.82	7011356
2011-03-18	51.27	51.91	50.76	50.89	9400214
2011-03-21	51.52	51.94	51.02	51.70	6884795
2011-03-22	51.58	53.57	51.37	53.17	9117221
2011-03-23	53.29	55.02	53.12	54.83	9615589
2011-03-24	54.85	55.60	54.09	54.52	9190526
2011-03-25	54.79	54.99	53.66	53.96	6111064
2011-03-28	53.58	54.09	52.98	53.27	5255041
2011-03-29	53.36	53.54	52.65	53.49	7717574
2011-03-30	53.87	54.39	53.33	54.12	5820074
2011-03-31	54.60	55.08	54.13	54.58	5305718
2011-04-01	54.43	54.78	53.72	54.37	5227870
2011-04-04	54.49	55.92	54.41	54.59	5396802
2011-04-05	54.48	57.08	54.20	56.98	10501735
2011-04-06	57.04	57.31	55.99	56.45	8357505
2011-04-07	57.07	58.73	56.58	58.29	13160449
2011-04-08	58.82	59.28	57.56	57.99	8052545
2011-04-11	57.64	58.65	56.54	56.95	7781198
2011-04-12	56.43	57.73	56.35	57.24	6910955
2011-04-13	57.69	57.73	56.16	56.32	5914257
2011-04-14	56.45	57.85	56.34	57.53	6912910
2011-04-15	57.79	58.30	57.31	57.75	7180673
2011-04-18	58.01	58.39	57.21	57.87	7820038
2011-04-19	57.87	58.69	57.73	58.63	6914819
2011-04-20	59.33	59.87	58.32	58.85	7336130
2011-04-21	59.43	60.45	58.93	59.23	6271849
2011-04-25	59.48	59.61	57.76	57.79	5009122
2011-04-26	57.69	57.89	56.95	57.85	5683245
2011-04-27	58.04	59.17	57.17	58.95	6612831
2011-04-28	58.97	59.61	58.36	58.79	5830464
2011-04-29	58.71	59.40	58.09	58.61	9239270
2011-05-02	57.54	58.48	57.09	57.57	7428487
2011-05-03	57.41	57.93	55.73	56.22	8233356
2011-05-04	56.14	56.87	55.22	56.43	7915678
2011-05-05	56.00	56.85	54.15	54.69	8629937
2011-05-06	55.37	55.82	53.72	53.72	8572437
2011-05-09	54.16	54.92	54.14	54.68	4755667
2011-05-10	54.89	54.89	54.13	54.65	4115562
2011-05-11	54.44	54.65	52.90	53.41	6849224
2011-05-12	53.27	53.93	52.64	53.26	6351369
2011-05-13	53.34	54.16	52.16	52.78	5803127
2011-05-16	52.52	54.27	52.31	52.94	7114089
2011-05-17	52.70	53.85	52.55	53.53	5575215
2011-05-18	53.89	54.26	53.42	53.80	4313809
2011-05-19	53.59	54.37	53.53	54.06	3450355
2011-05-20	54.09	54.81	52.88	54.08	5754105
2011-05-23	54.32	55.43	54.05	54.27	6863121
2011-05-24	54.50	55.65	54.40	55.21	5834386
2011-05-25	55.42	56.25	55.16	55.61	5317597
2011-05-26	55.59	56.08	55.04	55.83	4295459
2011-05-27	56.12	56.88	56.12	56.39	4289048
2011-05-31	56.61	56.86	55.56	56.57	7166362
2011-06-01	56.00	56.70	55.59	55.67	7174610
2011-06-02	55.60	56.03	54.00	55.14	5844302
2011-06-03	55.00	55.48	54.61	54.75	5436498
2011-06-06	54.69	54.86	53.02	53.44	10883876
2011-06-07	53.63	53.92	52.87	52.94	6180937
2011-06-08	52.54	52.78	51.69	52.34	6779095
2011-06-09	52.52	53.24	52.10	52.92	4888371
2011-06-10	52.50	52.69	51.73	52.10	5473976
2011-06-13	52.34	52.61	51.52	51.90	4455948
2011-06-14	52.23	52.70	51.95	52.31	5547381
2011-06-15	51.81	53.48	51.66	52.31	7162507
2011-06-16	52.45	52.78	51.18	51.69	6326919
2011-06-17	51.81	52.12	51.10	51.59	7435660
2011-06-20	51.42	52.25	51.41	51.82	4053601
2011-06-21	52.06	53.45	52.05	53.30	5319497
2011-06-22	53.31	54.64	53.22	54.09	7213257
2011-06-23	53.05	54.04	52.73	53.98	5654970
2011-06-24	54.15	54.19	52.23	52.27	8958281
2011-06-27	51.90	52.80	51.70	52.32	3889015
2011-06-28	52.47	52.89	52.03	52.76	4177589
2011-06-29	53.00	54.10	52.96	53.52	6259170
2011-06-30	53.63	54.11	53.35	53.97	4098105
2011-07-01	53.73	53.78	52.75	53.74	4597322
2011-07-05	54.31	54.86	54.02	54.37	5187051
2011-07-06	54.78	55.00	53.68	54.55	6132772
2011-07-07	54.57	55.59	54.57	54.97	6651539
2011-07-08	55.11	55.60	54.40	54.76	4143512
2011-07-11	54.24	55.16	54.06	54.25	4344731
2011-07-12	54.22	55.92	54.15	55.32	7191282
2011-07-13	55.93	57.49	55.66	56.77	8484590
2011-07-14	57.32	57.32	56.42	56.75	5473654
2011-07-15	56.92	57.63	56.77	57.38	5183517
2011-07-18	58.08	59.00	57.68	58.09	7506803
2011-07-19	58.26	58.34	57.24	57.75	5554891
2011-07-20	57.39	58.23	56.76	58.02	4750441
2011-07-21	58.31	58.65	57.75	58.51	5245426
2011-07-22	58.73	58.93	58.17	58.66	4160361
2011-07-25	59.13	59.57	58.23	58.41	5580074
2011-07-26	58.49	59.09	58.05	58.38	4511079
2011-07-27	58.78	59.09	57.14	57.32	7818780
2011-07-28	58.37	59.02	57.12	57.73	6053864
2011-07-29	56.37	57.43	55.37	55.61	10221978
2011-08-01	55.62	56.14	55.00	55.33	6534213
2011-08-02	55.61	56.85	55.20	56.13	7399227
2011-08-03	56.35	58.05	56.35	57.12	9131560
2011-08-04	57.18	57.69	54.20	54.44	13339707
2011-08-05	54.77	56.52	53.38	54.41	12901961
2011-08-08	55.99	57.36	54.06	54.13	16853161
2011-08-09	55.00	55.44	52.92	55.40	15344535
2011-08-10	56.27	57.00	54.88	55.81	15746845
2011-08-11	55.80	58.53	55.34	58.30	12421789
2011-08-12	57.16	57.76	56.61	57.44	8705919
2011-08-15	57.58	59.13	56.50	59.02	7209299
2011-08-16	58.86	59.95	58.32	58.72	6993101
2011-08-17	58.98	59.87	58.72	59.06	4389961
2011-08-18	59.51	59.95	58.05	58.42	8281117
2011-08-19	59.43	60.81	59.43	60.08	9001517
2011-08-22	61.00	63.55	60.87	62.86	10457095
2011-08-23	61.61	62.36	60.30	61.25	10680397
2011-08-24	61.26	61.47	58.81	60.26	11702982
2011-08-25	58.92	61.10	57.90	60.83	7778992
2011-08-26	60.70	62.17	59.46	62.17	5934598
2011-08-29	62.57	62.60	61.02	62.15	4953077
2011-08-30	62.58	63.46	62.02	63.13	7469433
2011-08-31	63.19	63.65	61.96	62.62	9886534
2011-09-01	62.45	63.17	61.76	62.47	6029620
2011-09-02	63.63	64.64	63.22	64.47	10163582
2011-09-06	64.60	65.77	63.81	64.51	10385339
2011-09-07	63.36	63.83	61.71	63.81	10033263
2011-09-08	65.72	66.39	65.12	65.66	9301451
2011-09-09	65.28	66.61	64.67	65.26	8227525
2011-09-12	64.55	64.74	62.23	64.07	8063175
2011-09-13	63.83	64.82	62.36	64.27	8357084
2011-09-14	64.14	64.49	63.25	64.17	7624875
2011-09-15	63.22	64.31	62.32	64.29	6348751
2011-09-16	64.46	65.78	64.25	65.72	7531737
2011-09-19	66.16	67.37	66.00	66.27	7749131
2011-09-20	66.23	71.25	66.10	69.90	15164463
2011-09-21	68.90	70.23	67.59	67.68	8670003
2011-09-22	64.36	65.80	63.64	65.24	10167390
2011-09-23	63.11	63.49	61.10	62.86	11923646
2011-09-26	61.97	64.59	61.53	64.39	7919558
2011-09-27	66.45	66.54	63.01	63.45	8549602
2011-09-28	63.48	64.62	61.45	61.53	6453034
2011-09-29	62.27	62.95	61.11	62.52	5997065
2011-09-30	61.56	65.55	61.50	62.95	8535488
2011-10-03	64.39	65.59	63.24	63.27	7315291
2011-10-04	62.28	62.71	58.95	61.28	10506273
2011-10-05	61.05	63.23	60.47	63.01	7451691
2011-10-06	63.08	64.12	62.15	64.06	5781333
2011-10-07	64.51	64.62	62.06	63.09	4934971
2011-10-10	64.10	65.34	63.66	65.27	3755414
2011-10-11	64.85	65.26	63.89	64.44	4110575
2011-10-12	64.85	65.07	63.23	64.07	5504950
2011-10-13	63.73	64.28	62.68	63.75	4835003
2011-10-14	64.20	66.88	64.03	66.86	6443319
2011-10-17	66.75	67.39	65.95	66.20	5442267
2011-10-18	65.49	65.88	63.60	65.50	7289187
2011-10-19	65.33	65.49	61.85	62.32	7377685
2011-10-20	61.35	62.69	60.78	61.64	7925216
2011-10-21	62.74	63.37	62.08	62.63	6311241
2011-10-24	63.27	64.08	62.86	63.82	5471560
2011-10-25	63.48	65.74	62.56	64.84	8665235
2011-10-26	65.67	66.60	64.77	65.79	8985051
2011-10-27	66.32	66.95	64.68	66.06	8631088
2011-10-28	63.98	68.74	63.73	68.49	9502050
2011-10-31	66.97	67.87	66.29	66.83	8035672
2011-11-01	64.81	67.04	63.09	65.63	8750604
2011-11-02	66.51	68.02	65.63	66.62	8788859
2011-11-03	67.56	69.54	67.10	69.33	11413049
2011-11-04	68.71	69.45	68.25	69.38	5986445
2011-11-07	69.86	72.29	69.69	72.13	9090043
2011-11-08	71.90	72.35	70.91	71.61	7452346
2011-11-09	71.03	72.42	69.24	69.28	8701111
2011-11-10	69.79	69.82	67.93	68.83	5117301
2011-11-11	69.49	71.09	69.47	70.49	4322369
2011-11-14	70.36	70.96	68.88	69.48	3419697
2011-11-15	69.27	70.24	68.68	69.64	3366576
2011-11-16	69.10	69.11	67.80	67.99	4592883
2011-11-17	67.18	67.72	65.83	66.24	5742471
2011-11-18	66.53	66.63	64.96	65.46	3974960
2011-11-21	64.71	65.64	64.12	65.29	5980764
2011-11-22	65.97	66.81	65.37	65.79	4696212
2011-11-23	65.20	65.40	63.90	64.21	3986893
2011-11-25	64.28	64.90	63.63	63.77	2484678
2011-11-28	65.16	65.86	64.74	65.24	4604861
2011-11-29	65.51	66.45	65.07	65.29	4483509
2011-11-30	67.23	69.00	66.78	68.88	7430112
2011-12-01	68.82	69.40	67.99	68.81	5525073
2011-12-02	69.16	69.16	66.92	67.03	5815001
2011-12-05	66.60	67.95	65.85	66.34	6388536
2011-12-06	65.54	67.78	65.04	67.15	6040141
2011-12-07	67.04	67.97	66.82	67.71	4873892
2011-12-08	66.91	67.42	65.66	66.06	5731564
2011-12-09	66.11	67.21	66.03	66.94	3682196
2011-12-12	65.24	65.52	64.47	65.27	6737949
2011-12-13	64.94	65.95	62.87	63.15	6314294
2011-12-14	61.49	62.85	60.84	61.62	9998185
2011-12-15	62.18	62.40	61.05	61.76	6743758
2011-12-16	62.44	63.20	61.85	62.18	8354879
2011-12-19	62.13	62.67	60.88	61.05	6391908
2011-12-20	62.21	62.96	61.78	62.61	5240469
2011-12-21	62.41	63.00	62.05	62.88	4734751
2011-12-22	62.46	62.60	60.76	61.01	6233330
2011-12-23	61.33	61.90	60.85	61.88	2985150
2011-12-27	61.62	62.09	61.21	61.37	2000085
2011-12-28	61.12	61.41	59.09	59.42	5789327
2011-12-29	58.36	60.51	58.25	60.36	5365926
2011-12-30	60.73	61.09	59.69	60.01	3315579
2012-01-03	61.41	62.32	61.22	62.08	7418770
2012-01-04	61.78	62.61	61.40	61.89	4249149
2012-01-05	61.48	62.45	61.20	62.10	5545105
2012-01-06	62.46	62.63	61.39	61.97	4218341
2012-01-09	62.30	62.34	61.02	61.48	3827931
2012-01-10	62.23	63.10	62.16	62.65	6354028
2012-01-11	62.77	63.40	62.15	63.34	5040972
2012-01-12	63.56	64.62	63.56	64.04	5897068
2012-01-13	63.68	63.92	62.56	63.39	4207922
2012-01-17	63.55	63.55	60.33	60.94	9166292
2012-01-18	60.24	60.77	59.88	60.35	8127968
2012-01-19	59.97	60.29	58.66	59.60	9386112
2012-01-20	59.72	60.15	58.93	59.27	8319707
2012-01-23	59.49	59.98	58.95	59.26	6801152
2012-01-24	58.65	58.82	57.25	57.48	8290042
2012-01-25	57.41	60.64	57.24	60.25	12330439
2012-01-26	61.28	61.59	60.12	60.45	7636411
2012-01-27	60.35	61.79	59.96	61.51	5832092
2012-01-30	61.02	61.79	60.38	61.22	5748483
2012-01-31	62.01	62.30	61.02	61.48	6602459
2012-02-01	61.68	61.99	60.71	61.12	6309750
2012-02-02	61.44	62.50	61.35	62.29	6112020
2012-02-03	61.91	62.00	60.67	61.01	7863722
2012-02-06	60.71	61.14	60.35	60.89	4550242
2012-02-07	60.85	61.56	60.01	60.86	4805362
2012-02-08	60.99	61.45	60.47	60.70	3452675
2012-02-09	61.07	61.39	60.47	60.64	3848661
2012-02-10	59.82	59.91	59.00	59.62	4468686
2012-02-13	59.96	59.99	58.88	59.41	3307605
2012-02-14	59.54	59.55	58.06	58.77	5591845
2012-02-15	59.14	60.39	58.97	59.60	5421420
2012-02-16	59.67	60.66	58.77	60.43	4517130
2012-02-17	60.78	60.94	59.20	59.45	4004431
2012-02-21	60.43	61.72	59.76	61.54	6941691
2012-02-22	61.58	63.29	61.01	62.78	7222179
2012-02-23	62.94	64.43	62.71	63.80	7674050
2012-02-24	63.35	64.20	61.57	62.51	7321359
2012-02-27	61.79	62.60	61.45	61.52	5767158
2012-02-28	61.33	62.15	61.11	62.00	4832229
2012-02-29	62.18	62.43	59.02	59.43	10833299
2012-03-01	59.59	60.65	59.40	59.67	6619942
2012-03-02	59.31	59.47	58.50	58.96	4507031
2012-03-05	58.94	59.03	57.71	57.90	6068911
2012-03-06	56.98	57.27	55.81	57.17	8369831
2012-03-07	57.11	57.28	56.15	56.68	6565884
2012-03-08	57.15	57.24	56.17	56.95	4915201
2012-03-09	56.70	57.84	56.11	56.88	5463607
2012-03-12	56.70	56.90	55.62	55.75	7370702
2012-03-13	55.40	55.75	54.69	54.86	9769390
2012-03-14	54.10	54.48	53.32	54.30	14100389
2012-03-15	54.40	54.98	53.69	53.84	9902669
2012-03-16	53.48	54.09	53.19	53.75	12198569
2012-03-19	53.78	54.35	53.50	53.53	4868768
2012-03-20	53.08	54.00	52.50	53.68	8193275
2012-03-21	53.80	54.12	53.15	53.17	7851824
2012-03-22	52.67	52.85	52.06	52.41	7193536
2012-03-23	52.64	53.91	52.33	53.32	7213535
2012-03-26	54.07	54.15	53.10	53.45	8496736
2012-03-27	53.60	53.60	52.45	52.49	9125187
2012-03-28	52.30	52.60	51.31	51.50	7489514
2012-03-29	51.30	51.34	50.47	51.34	9085274
2012-03-30	51.61	51.70	50.68	51.27	6089331
2012-04-02	51.56	52.41	51.21	52.11	5478815
2012-04-03	51.94	52.15	49.84	50.34	9492008
2012-04-04	49.51	49.51	47.59	48.53	13611278
2012-04-05	48.62	48.98	47.47	47.73	8900570
2012-04-09	48.00	48.58	47.80	48.00	6859469
2012-04-10	47.91	49.55	47.87	48.97	10937426
2012-04-11	49.10	49.17	47.80	48.00	7875061
2012-04-12	48.02	49.60	47.89	49.55	7726718
2012-04-13	49.48	49.90	48.68	48.68	6706379
2012-04-16	48.66	48.93	48.01	48.17	6489488
2012-04-17	48.27	48.83	48.08	48.33	6294981
2012-04-18	48.07	48.40	47.51	47.89	5609427
2012-04-19	48.16	48.57	47.65	47.81	5223682
2012-04-20	47.85	48.35	47.22	47.25	5669210
2012-04-23	46.78	46.78	45.22	46.30	12620690
2012-04-24	46.50	46.78	46.09	46.37	4153056
2012-04-25	46.81	47.64	46.32	47.47	7026591
2012-04-26	47.53	48.10	46.90	47.73	6617310
2012-04-27	48.85	48.97	47.61	47.86	8647360
2012-04-30	47.67	47.89	47.01	47.65	5859777
2012-05-01	47.70	48.37	47.56	48.05	4476559
2012-05-02	47.72	47.83	46.60	47.10	4669050
2012-05-03	46.63	46.85	45.34	45.59	7101062
2012-05-04	45.68	46.67	45.45	46.16	7774275
2012-05-07	46.09	46.46	45.25	46.14	5341164
2012-05-08	45.39	45.72	44.22	44.76	9236159
2012-05-09	44.13	47.23	43.95	46.54	11235804
2012-05-10	47.05	47.22	46.07	46.20	5594051
2012-05-11	45.79	46.30	45.27	45.36	4868793
2012-05-14	44.66	45.73	44.06	44.67	6209294
2012-05-15	44.62	45.19	43.34	43.39	6590211
2012-05-16	43.37	44.83	43.23	43.51	8007119
2012-05-17	44.19	46.19	43.90	45.26	8352980
2012-05-18	45.97	47.00	45.46	45.58	8050692
2012-05-21	45.96	47.50	45.75	47.37	7566814
2012-05-22	47.50	48.66	46.86	47.19	7253892
2012-05-23	46.88	48.70	45.96	48.57	8840388
2012-05-24	48.82	49.84	47.70	48.63	9171190
2012-05-25	48.77	49.34	48.22	48.82	5337662
2012-05-29	49.52	49.65	47.60	48.18	7537551
2012-05-30	47.44	48.74	47.09	47.84	7980448
2012-05-31	47.94	48.37	46.60	47.16	7269693
2012-06-01	49.24	51.15	48.23	50.30	13108758
2012-06-04	50.65	51.59	49.55	51.55	8057144
2012-06-05	51.73	51.93	51.25	51.35	7253960
2012-06-06	52.28	52.33	50.76	51.70	8462762
2012-06-07	51.88	52.21	49.83	50.69	7846016
2012-06-08	49.77	50.53	49.13	50.28	4696548
2012-06-11	50.40	50.73	49.22	49.48	5099085
2012-06-12	49.98	50.70	49.69	50.52	5440186
2012-06-13	50.81	51.30	50.28	50.72	6130446
2012-06-14	50.91	51.02	50.06	50.69	6708698
2012-06-15	51.22	51.38	49.97	50.28	10087689
2012-06-18	50.06	50.97	49.53	50.85	5223501
2012-06-19	50.99	51.04	50.11	50.70	4758845
2012-06-20	50.20	51.17	49.40	50.36	6450500
2012-06-21	49.14	49.38	47.79	47.80	6609537
2012-06-22	47.82	48.49	47.26	47.96	4061088
2012-06-25	47.93	49.20	47.65	48.79	5574673
2012-06-26	48.30	48.80	47.36	47.94	5107974
2012-06-27	48.10	48.23	47.27	48.15	3682903
2012-06-28	47.23	47.95	46.41	47.12	6200226
2012-06-29	48.65	48.65	47.64	48.51	5683642
2012-07-02	48.29	48.88	47.93	48.49	4470573
2012-07-03	49.23	49.84	48.89	49.73	3261200
2012-07-05	49.41	49.67	48.83	49.04	3264998
2012-07-06	48.39	48.66	47.56	47.91	3458526
2012-07-09	47.80	48.09	47.39	47.72	4349268
2012-07-10	47.98	48.34	46.31	46.42	4714257
2012-07-11	46.25	46.27	45.65	45.98	6325294
2012-07-12	45.45	45.84	44.75	45.46	5830925
2012-07-13	45.67	46.35	45.55	46.16	3565478
2012-07-16	46.12	46.23	45.37	45.50	3356250
2012-07-17	45.41	45.50	44.43	45.07	4185453
2012-07-18	44.81	45.00	44.37	44.66	4069451
2012-07-19	44.89	45.45	44.52	45.15	4999479
2012-07-20	44.98	45.52	44.80	45.15	4053893
2012-07-23	44.83	45.06	44.31	44.50	3639991
2012-07-24	44.61	44.83	44.10	44.33	4511569
2012-07-25	45.17	46.46	44.79	45.80	5842501
2012-07-26	45.92	46.25	45.30	46.09	5561940
2012-07-27	44.32	44.56	42.95	44.53	13160346
2012-07-30	44.29	45.74	44.02	45.26	6119779
2012-07-31	45.30	45.70	44.44	44.47	4642893
2012-08-01	44.40	45.43	43.88	44.41	6832316
2012-08-02	44.24	44.65	43.62	43.62	4869764
2012-08-03	44.10	44.92	43.80	44.67	5556757
2012-08-06	44.85	46.92	44.84	46.12	5192753
2012-08-07	46.31	46.78	46.12	46.63	4158284
2012-08-08	46.54	47.31	46.49	46.92	5831082
2012-08-09	46.98	47.63	46.61	47.20	3018740
2012-08-10	47.26	47.78	47.00	47.48	6272070
2012-08-13	47.57	47.70	46.70	46.92	3324317
2012-08-14	46.69	47.13	46.22	46.34	3019127
2012-08-15	46.23	46.66	45.82	46.63	3545001
2012-08-16	46.78	47.81	46.55	47.59	3539052
2012-08-17	47.67	47.99	47.09	47.16	4131885
2012-08-20	47.25	48.03	47.01	47.93	3929920
2012-08-21	48.61	49.29	47.94	48.25	4765515
2012-08-22	48.24	49.36	47.80	49.30	4673642
2012-08-23	49.75	49.98	48.87	49.04	6177236
2012-08-24	48.94	49.45	48.65	49.23	2922250
2012-08-27	49.46	49.68	49.01	49.04	4199717
2012-08-28	49.08	49.34	48.73	48.84	3109919
2012-08-29	48.84	49.07	48.33	48.47	4726008
2012-08-30	48.54	48.83	48.32	48.55	3358360
2012-08-31	48.80	50.75	48.72	50.68	7459482
2012-09-04	50.56	50.59	49.36	49.47	5474713
2012-09-05	49.61	49.86	49.08	49.62	3781370
2012-09-06	50.18	50.90	49.68	50.90	6194164
2012-09-07	52.07	52.50	51.52	51.69	6099590
2012-09-10	51.47	52.00	51.10	51.36	4492980
2012-09-11	51.66	52.58	51.66	52.00	5502164
2012-09-12	52.35	52.76	51.05	52.56	5975577
2012-09-13	52.42	55.85	51.95	55.45	12625835
2012-09-14	56.37	57.65	56.32	57.20	12656614
2012-09-17	57.05	57.67	56.24	56.96	7270481
2012-09-18	56.61	57.15	56.13	56.77	7249024
2012-09-19	57.10	57.35	56.53	56.85	5922021
2012-09-20	56.40	56.79	56.01	56.62	7822412
2012-09-21	57.93	57.93	56.23	56.31	14276197
2012-09-24	55.60	55.81	55.03	55.26	6806395
2012-09-25	55.95	56.56	55.04	55.07	6492483
2012-09-26	54.47	55.85	53.80	55.26	6099095
2012-09-27	55.74	56.67	55.20	56.54	5804506
2012-09-28	56.25	56.52	55.57	56.02	4925076
2012-10-01	56.70	56.85	55.60	55.70	5560424
2012-10-02	55.89	56.09	55.17	55.67	3482433
2012-10-03	55.81	55.95	55.21	55.47	2763707
2012-10-04	55.78	56.64	55.78	56.24	4922500
2012-10-05	56.24	56.63	55.49	55.85	2983697
2012-10-08	55.45	56.01	55.12	55.76	2130995
2012-10-09	55.81	56.28	54.49	54.50	4271008
2012-10-10	54.40	55.06	54.17	54.85	3933225
2012-10-11	55.10	55.83	54.83	55.35	3504612
2012-10-12	55.42	55.75	54.90	54.94	4263587
2012-10-15	54.62	55.03	53.94	54.60	4065083
2012-10-16	55.31	55.97	54.99	55.88	3619899
2012-10-17	55.78	56.38	55.06	56.06	3666907
2012-10-18	55.65	55.88	54.91	54.97	4050366
2012-10-19	54.86	55.31	53.96	54.90	5358881
2012-10-22	54.73	55.76	54.61	55.49	3356406
2012-10-23	54.62	54.82	53.80	53.83	3977655
2012-10-24	54.13	54.35	52.55	52.58	6108582
2012-10-25	53.08	53.79	53.08	53.56	5037937
2012-10-26	53.64	53.88	52.95	53.31	4329078
2012-10-31	53.73	54.96	53.30	54.58	5000139
2012-11-01	54.22	54.30	52.70	53.22	7396281
2012-11-02	52.04	52.13	48.72	48.74	12217515
2012-11-05	49.12	49.56	48.24	48.39	7066416
2012-11-06	48.61	48.92	48.22	48.50	7030071
2012-11-07	48.76	49.07	47.83	48.74	6315171
2012-11-08	48.56	49.58	48.23	48.81	5731520
2012-11-09	49.03	49.03	47.90	48.07	5071359
2012-11-12	48.15	48.32	47.61	47.71	3057526
2012-11-13	47.33	47.88	47.06	47.19	4236927
2012-11-14	47.38	47.51	45.69	45.79	7166571
2012-11-15	45.81	45.99	44.50	45.53	8333592
2012-11-16	45.48	46.23	45.00	46.12	7602449
2012-11-19	46.88	47.08	46.49	46.79	5804865
2012-11-20	46.61	46.75	46.20	46.62	5066284
2012-11-21	46.50	47.32	46.23	47.08	3884743
2012-11-23	47.34	47.80	46.87	47.69	2431051
2012-11-26	47.25	47.37	46.71	47.37	4957256
2012-11-27	47.29	47.33	46.81	47.00	5561394
2012-11-28	46.10	47.34	45.90	47.31	5994862
2012-11-29	47.47	47.74	46.75	47.05	3971685
2012-11-30	47.02	47.54	46.44	47.09	6179416
2012-12-03	47.13	47.13	45.64	45.68	7061863
2012-12-04	44.87	45.44	44.68	45.09	7356932
2012-12-05	45.14	45.14	43.85	43.96	9197653
2012-12-06	44.00	44.62	43.88	44.29	4351150
2012-12-07	44.55	44.74	44.07	44.42	4693387
2012-12-10	44.80	45.36	44.80	45.11	5490292
2012-12-11	45.08	45.57	45.00	45.23	5881445
2012-12-12	45.23	45.81	45.05	45.50	6702390
2012-12-13	44.58	44.86	43.51	44.17	7911475
2012-12-14	44.01	44.52	43.74	44.29	4717119
2012-12-17	44.24	44.76	44.07	44.66	3889857
2012-12-18	44.65	44.87	43.76	44.36	6497009
2012-12-19	44.20	44.42	43.69	43.75	5185077
2012-12-20	43.31	44.14	42.96	44.10	8943146
2012-12-21	44.00	45.05	43.91	44.58	10637969
2012-12-24	44.58	44.58	43.85	44.23	2595376
2012-12-26	44.40	45.30	44.38	45.08	4842482
2012-12-27	44.97	45.87	44.76	45.47	6080104
2012-12-28	45.35	45.80	45.00	45.03	5169850
2012-12-31	44.92	46.83	44.84	46.44	6560601
2013-01-02	47.34	47.59	46.75	46.90	7262317
2013-01-03	46.76	47.25	45.50	45.62	6018451
2013-01-04	45.30	46.05	45.09	45.94	5834152
2013-01-07	45.60	45.76	44.95	45.01	4853378
2013-01-08	45.00	45.93	44.66	45.56	6383512
2013-01-09	45.39	45.49	44.61	44.90	5568796
2013-01-10	45.35	46.13	45.35	45.95	5371257
2013-01-11	46.00	46.03	45.33	45.76	3836678
2013-01-14	45.86	45.89	45.14	45.30	3366467
2013-01-15	45.45	45.74	44.89	45.19	4137219
2013-01-16	45.02	45.18	44.58	44.75	5166077
2013-01-17	45.00	45.00	44.00	44.44	6516680
2013-01-18	44.56	45.23	44.46	44.89	6740651
2013-01-22	44.96	45.71	44.56	45.58	7031315
2013-01-23	45.62	45.79	44.70	44.76	5962791
2013-01-24	44.67	44.84	43.89	44.01	5554467
2013-01-25	43.96	44.19	42.96	43.36	7202678
2013-01-28	43.49	43.51	42.55	42.82	6510750
2013-01-29	43.01	43.65	42.99	43.39	7145780
2013-01-30	43.86	44.33	43.10	43.12	8941454
2013-01-31	42.97	43.31	42.85	42.96	9406322
2013-02-01	43.61	43.72	43.01	43.71	6313018
2013-02-04	43.59	44.56	43.43	44.10	5976111
2013-02-05	44.34	44.47	44.01	44.33	4107918
2013-02-06	44.22	45.17	44.20	45.04	4981130
2013-02-07	44.79	45.82	44.51	45.25	5098092
2013-02-08	45.18	45.27	44.77	44.93	4763342
2013-02-11	44.57	44.67	44.15	44.49	4171955
2013-02-12	44.40	45.30	44.38	45.28	6451123
2013-02-13	45.26	45.48	44.82	44.85	5481407
2013-02-14	44.94	45.09	44.38	44.55	7641317
2013-02-15	43.68	43.80	42.79	43.27	13871831
2013-02-19	43.08	43.39	42.79	42.90	8081423
2013-02-20	42.54	42.54	40.44	40.56	14311110
2013-02-21	40.69	41.48	40.51	40.55	10184514
2013-02-22	41.56	41.76	40.73	40.82	10384794
2013-02-25	41.19	41.60	40.80	40.96	8506034
2013-02-26	41.15	41.72	40.83	41.44	9945394
2013-02-27	41.22	41.25	40.58	40.62	8867608
2013-02-28	40.64	40.84	40.13	40.29	10849681
2013-03-01	40.37	40.59	39.56	39.62	9495249
2013-03-04	39.64	39.74	38.60	39.00	9787131
2013-03-05	39.29	39.35	38.55	38.60	8590483
2013-03-06	38.58	40.04	38.50	40.01	9579551
2013-03-07	40.15	40.88	39.88	39.93	7758338
2013-03-08	39.76	40.08	39.20	39.25	10085554
2013-03-11	39.23	39.43	38.77	38.89	5499442
2013-03-12	39.34	40.20	39.34	39.66	6670035
2013-03-13	39.77	39.80	38.88	38.99	7476124
2013-03-14	38.92	39.65	38.85	39.59	6241132
2013-03-15	39.54	39.84	39.41	39.68	9673978
2013-03-18	40.13	40.70	39.99	40.03	5623182
2013-03-19	39.85	40.72	39.80	40.37	6915099
2013-03-20	40.34	40.64	40.11	40.38	4253259
2013-03-21	40.63	41.84	40.60	41.45	8805674
2013-03-22	41.22	41.65	41.14	41.61	4540916
2013-03-25	41.56	41.62	41.06	41.09	5565320
2013-03-26	40.97	41.13	40.53	41.08	5628163
2013-03-27	41.13	41.86	40.93	41.74	5638858
2013-03-28	41.51	41.94	41.34	41.89	6402368
2013-04-01	42.00	42.00	41.22	41.39	4401545
2013-04-02	41.00	41.10	39.75	39.83	7999690
2013-04-03	39.69	40.01	38.32	38.47	11823714
2013-04-04	38.41	39.28	38.07	39.12	7521524
2013-04-05	39.76	40.32	39.15	39.37	8504229
2013-04-08	39.36	39.52	38.74	39.01	6578022
2013-04-09	39.13	40.64	39.02	40.03	8593486
2013-04-10	39.67	39.85	38.86	38.99	7063961
2013-04-11	39.07	39.32	38.59	38.65	6476671
2013-04-12	38.11	38.21	36.35	36.37	14378298
2013-04-15	34.36	34.74	33.51	33.92	22566924
2013-04-16	34.69	34.84	33.53	33.78	13914475
2013-04-17	33.66	33.82	32.13	32.36	15993342
2013-04-18	32.61	33.11	32.20	32.77	11663343
2013-04-19	33.40	33.57	32.30	32.98	9134749
2013-04-22	33.43	33.92	32.80	33.40	9701831
2013-04-23	33.12	33.16	31.77	32.43	10160819
2013-04-24	33.27	34.50	33.05	34.33	10938010
2013-04-25	34.88	35.13	34.23	34.33	11158677
2013-04-26	34.50	34.54	33.23	33.47	9658953
2013-04-29	33.84	34.27	33.64	33.97	5834168
2013-04-30	33.14	33.32	31.33	32.40	17568994
2013-05-01	32.15	32.97	31.76	32.59	10649502
2013-05-02	32.79	32.99	32.19	32.66	6347650
2013-05-03	32.78	33.43	32.70	33.00	6973261
2013-05-06	33.29	33.48	33.04	33.07	4865273
2013-05-07	32.69	32.74	32.08	32.45	8652618
2013-05-08	32.87	34.07	32.78	33.91	6978619
2013-05-09	33.43	34.25	32.94	33.16	7046134
2013-05-10	32.50	33.12	32.10	33.12	7019685
2013-05-13	32.94	32.94	32.31	32.62	4808562
2013-05-14	32.54	33.08	32.35	32.51	5166177
2013-05-15	32.21	32.28	31.45	31.57	9295938
2013-05-16	31.17	31.91	30.63	31.43	9623709
2013-05-17	31.27	31.32	30.30	30.63	12117940
2013-05-20	30.66	32.39	30.42	32.28	11315682
2013-05-21	31.59	32.22	31.39	31.94	8500209
2013-05-22	32.43	33.12	31.51	31.96	9599927
2013-05-23	32.42	32.74	31.80	32.22	6922031
2013-05-24	32.15	32.59	31.65	31.97	6072666
2013-05-28	32.01	32.65	31.52	32.05	6157445
2013-05-29	32.22	33.13	32.12	33.10	7393522
2013-05-30	33.69	34.48	33.63	34.34	9522491
2013-05-31	34.13	34.29	33.67	34.28	9012411
2013-06-03	34.40	35.44	34.30	34.88	8030366
2013-06-04	34.47	34.63	33.58	34.45	6601154
2013-06-05	34.56	35.14	34.16	34.60	6813496
2013-06-06	34.46	35.34	34.38	34.95	7142188
2013-06-07	34.41	34.42	33.70	34.11	6447882
2013-06-10	33.67	34.15	33.43	33.90	5114946
2013-06-11	33.33	33.73	32.76	32.81	6222954
2013-06-12	32.94	33.54	32.65	33.33	6374737
2013-06-13	33.05	33.70	32.71	33.66	5898004
2013-06-14	33.81	33.89	33.01	33.19	4417512
2013-06-17	33.24	33.63	33.15	33.44	4215240
2013-06-18	33.23	33.27	31.97	32.59	6809663
2013-06-19	32.62	33.23	31.82	31.90	6886886
2013-06-20	30.74	30.83	29.40	29.75	16751663
2013-06-21	30.00	30.37	28.85	30.05	14883841
2013-06-24	29.45	29.63	28.29	29.02	10227199
2013-06-25	29.18	29.45	28.41	28.93	9038823
2013-06-26	27.95	28.08	27.07	27.22	14953121
2013-06-27	27.61	28.23	27.32	27.71	12909425
2013-06-28	27.58	30.25	27.44	29.95	21349943
2013-07-01	30.31	30.69	29.16	30.18	12433934
2013-07-02	29.90	30.12	28.86	29.17	10361406
2013-07-03	29.40	29.81	28.83	29.02	6104380
2013-07-05	28.11	28.12	26.97	27.78	10037381
2013-07-08	28.17	28.26	27.00	27.02	10257092
2013-07-09	27.22	27.50	26.58	27.07	12729791
2013-07-10	27.09	27.19	26.47	26.61	11386437
2013-07-11	27.67	28.30	27.40	28.12	12732659
2013-07-12	27.94	27.94	27.13	27.43	7777858
2013-07-15	27.55	27.69	27.16	27.57	5790247
2013-07-16	27.78	28.74	27.73	28.45	9441253
2013-07-17	28.64	29.00	28.00	28.03	8000978
2013-07-18	28.31	28.45	27.76	28.06	5414950
2013-07-19	28.44	28.95	28.20	28.69	8716670
2013-07-22	29.85	30.68	29.75	30.35	9266310
2013-07-23	30.34	31.41	29.95	31.14	8958036
2013-07-24	31.04	31.05	29.09	29.61	9222310
2013-07-25	29.37	30.72	29.26	29.93	8694909
2013-07-26	29.43	30.44	28.50	30.38	10741283
2013-07-29	30.38	30.50	29.60	30.11	9566755
2013-07-30	29.89	30.34	29.61	30.15	7056355
2013-07-31	30.03	30.58	29.44	30.00	9465051
2013-08-01	30.24	30.35	29.50	29.59	8154045
2013-08-02	29.60	30.17	28.71	28.79	9403573
2013-08-05	28.79	29.16	28.37	28.48	6595212
2013-08-06	28.10	28.15	26.61	26.63	13004722
2013-08-07	26.61	27.04	26.43	26.48	8279489
2013-08-08	26.80	29.03	26.72	28.78	13608951
2013-08-09	28.73	29.78	28.21	29.51	10214034
2013-08-12	30.39	31.24	30.30	30.90	11570214
2013-08-13	30.76	30.76	29.86	30.08	7900764
2013-08-14	30.32	32.10	30.22	31.94	12370227
2013-08-15	31.59	33.38	31.45	33.22	13755254
2013-08-16	33.35	33.90	32.14	32.38	13107892
2013-08-19	32.37	32.77	31.91	32.08	6790876
2013-08-20	32.05	33.12	31.94	32.81	7179382
2013-08-21	32.58	32.77	31.82	31.84	6599012
2013-08-22	32.31	32.95	32.01	32.17	6518943
2013-08-23	32.14	33.63	32.07	33.00	7104726
2013-08-26	33.19	33.84	32.77	33.29	7491532
2013-08-27	34.08	34.27	32.02	32.11	10083638
2013-08-28	32.37	32.96	31.23	31.34	9752735
2013-08-29	31.13	32.12	30.72	31.83	9469992
2013-08-30	31.38	32.14	31.27	31.77	7643427
2013-09-03	32.00	32.18	31.27	31.47	7680507
2013-09-04	31.17	31.70	30.85	31.62	7005902
2013-09-05	31.46	31.53	30.20	30.30	10801062
2013-09-06	30.79	31.18	30.34	30.43	7382170
2013-09-09	30.49	30.75	30.07	30.38	6395910
2013-09-10	29.90	29.96	29.15	29.20	9576302
2013-09-11	29.23	29.63	29.03	29.46	7363584
2013-09-12	28.70	28.86	28.20	28.23	10806056
2013-09-13	28.15	28.68	27.73	28.20	10408254
2013-09-16	28.20	28.76	27.98	28.13	9134483
2013-09-17	28.29	28.52	27.98	28.52	6112639
2013-09-18	28.39	31.12	28.12	30.87	14844120
2013-09-19	30.92	30.97	29.33	29.78	10496146
2013-09-20	29.52	29.52	28.07	28.07	17727824
2013-09-23	28.13	28.75	27.79	27.88	8633543
2013-09-24	27.70	28.29	27.39	28.00	8518772
2013-09-25	28.16	28.83	27.95	28.31	8089881
2013-09-26	28.36	28.69	27.78	28.17	6433425
2013-09-27	28.39	28.81	27.83	27.98	8100946
2013-09-30	27.74	28.39	27.70	28.10	8034767
2013-10-01	27.41	27.50	26.73	27.21	13805828
2013-10-02	27.48	27.79	27.33	27.53	9921375
2013-10-03	27.41	27.68	26.94	26.96	6795822
2013-10-04	26.96	27.07	26.57	26.80	5443098
2013-10-07	26.95	27.28	26.85	27.17	6380637
2013-10-08	27.21	27.47	26.29	26.35	7933189
2013-10-09	26.19	26.76	25.81	26.50	9555823
2013-10-10	26.58	26.64	26.02	26.30	7410202
2013-10-11	25.87	25.92	25.50	25.62	11408715
2013-10-14	25.92	26.02	25.57	25.74	6981576
2013-10-15	25.56	26.16	25.33	26.10	11650817
2013-10-16	26.01	26.27	25.71	25.88	7096767
2013-10-17	26.88	27.42	26.65	27.06	9440311
2013-10-18	27.12	27.29	26.81	26.92	5135162
2013-10-21	27.06	27.51	27.01	27.50	5206820
2013-10-22	27.75	28.71	27.75	28.46	9769048
2013-10-23	28.40	28.49	27.28	27.29	9154866
2013-10-24	27.72	28.16	27.59	27.65	14327386
2013-10-25	27.50	28.02	27.37	27.83	8791910
2013-10-28	27.85	28.50	27.51	28.08	9074268
2013-10-29	28.01	28.22	27.52	27.65	6606136
2013-10-30	28.04	28.47	27.06	28.04	9020738
2013-10-31	27.53	27.66	26.93	27.26	9313639
2013-11-01	26.97	27.06	25.88	25.98	15063231
2013-11-04	26.39	27.42	26.27	27.33	10079994
2013-11-05	27.23	27.58	26.99	27.35	7848242
2013-11-06	27.64	28.08	27.52	27.92	7479894
2013-11-07	27.69	28.08	27.28	27.35	7978141
2013-11-08	27.07	27.59	26.50	27.57	8202704
2013-11-11	27.34	27.65	26.74	27.58	6432904
2013-11-12	27.42	27.54	26.78	26.98	7687612
2013-11-13	27.10	27.38	27.00	27.30	5819158
2013-11-14	27.55	28.20	27.52	28.07	8665102
2013-11-15	28.15	28.45	27.79	27.79	6059623
2013-11-18	27.76	27.81	26.94	27.04	6434029
2013-11-19	26.97	27.37	26.91	27.35	5138423
2013-11-20	27.01	27.09	26.26	26.39	8688947
2013-11-21	26.20	26.23	25.71	25.86	9806192
2013-11-22	25.99	26.24	25.66	25.74	6181057
2013-11-25	25.43	25.75	24.68	25.53	12264667
2013-11-26	25.11	25.27	24.58	24.72	13531486
2013-11-27	24.99	25.22	24.35	24.62	9522267
2013-11-29	24.82	25.20	24.79	24.83	4849673
2013-12-02	24.46	24.60	23.79	23.83	11139477
2013-12-03	23.64	23.77	23.20	23.38	11841563
2013-12-04	23.56	24.21	23.35	23.88	13171974
2013-12-05	23.25	23.69	23.04	23.20	11671401
2013-12-06	23.37	23.56	22.97	23.02	11528807
2013-12-09	23.17	23.68	23.13	23.60	8326838
2013-12-10	24.27	24.57	24.15	24.18	10227307
2013-12-11	24.14	24.14	23.38	23.47	8642191
2013-12-12	23.00	23.43	22.68	23.28	11035736
2013-12-13	23.51	23.55	23.20	23.28	8165293
2013-12-16	23.32	23.58	23.01	23.16	11719513
2013-12-17	23.12	23.36	23.02	23.11	8124723
2013-12-18	23.22	23.65	23.06	23.14	12813776
2013-12-19	22.78	22.85	22.34	22.76	11092113
2013-12-20	22.84	22.92	22.45	22.64	13476412
2013-12-23	22.55	22.77	22.40	22.49	7757108
2013-12-24	22.50	23.17	22.49	23.15	4842265
2013-12-26	23.40	23.59	23.20	23.33	8405071
2013-12-27	23.45	23.64	23.29	23.59	6064019
2013-12-30	23.42	23.42	22.91	22.93	8049628
2013-12-31	22.75	23.20	22.63	23.03	12182686
2014-01-02	23.47	24.27	23.41	23.96	12240365
2014-01-03	24.17	24.29	23.88	23.92	10234947
2014-01-06	24.25	24.54	24.00	24.08	9288957
2014-01-07	23.85	23.98	23.51	23.95	8783829
2014-01-08	23.69	23.73	23.33	23.40	8051169
2014-01-09	23.29	23.41	23.12	23.20	7143876
2014-01-10	23.68	24.04	23.56	23.80	8510261
2014-01-13	23.96	23.96	23.53	23.88	8487720
2014-01-14	23.76	24.12	23.25	23.41	9836495
2014-01-15	23.27	23.81	23.22	23.58	6931190
2014-01-16	23.85	23.96	23.55	23.95	6368787
2014-01-17	24.18	24.88	24.17	24.55	12787423
2014-01-21	24.35	25.12	24.29	24.82	10740906
2014-01-22	24.68	24.70	24.09	24.39	8279682
2014-01-23	24.81	25.50	24.75	25.17	10907731
2014-01-24	25.46	25.65	24.46	24.88	10561463
2014-01-27	24.67	24.71	24.16	24.18	9802180
2014-01-28	24.34	24.76	24.08	24.66	6630246
2014-01-29	25.08	25.22	24.32	24.87	10626569
2014-01-30	23.84	24.39	23.80	24.10	10667910
2014-01-31	23.70	23.74	21.27	21.60	35309909
2014-02-03	21.70	21.85	21.00	21.02	18142709
2014-02-04	20.92	21.31	20.90	21.18	13733565
2014-02-05	21.40	21.46	20.86	20.87	10125327
2014-02-06	20.90	21.26	20.79	21.01	9256236
2014-02-07	21.10	21.65	21.02	21.52	10608370
2014-02-10	21.79	22.43	21.75	22.20	12044078
2014-02-11	22.31	23.03	22.31	22.90	13959170
2014-02-12	22.87	22.94	22.30	22.51	11876181
2014-02-13	22.66	23.56	22.46	23.53	11131162
2014-02-14	24.11	24.23	23.41	23.83	13703114
2014-02-18	24.26	24.33	23.75	24.21	11778742
2014-02-19	24.11	24.32	23.68	23.77	9792712
2014-02-20	23.72	24.55	23.64	24.46	10012298
2014-02-21	24.03	24.09	22.71	23.38	23043291
2014-02-24	23.46	23.82	23.29	23.67	10768348
2014-02-25	23.60	24.08	23.56	23.75	10138701
2014-02-26	23.66	23.91	23.40	23.56	9645563
2014-02-27	23.61	24.08	23.37	23.92	2655665
2014-02-28	23.56	23.60	23.02	23.26	11153541
2014-03-03	23.91	24.25	23.44	23.63	9907202
2014-03-04	23.43	24.20	23.28	24.14	8861797
2014-03-05	24.20	24.66	24.08	24.58	8442221
2014-03-06	24.67	25.08	24.53	24.93	6749015
2014-03-07	24.58	24.64	23.88	24.60	9714768
2014-03-10	24.56	24.65	23.94	24.31	6153049
2014-03-11	24.39	24.55	24.09	24.35	8752825
2014-03-12	24.68	25.12	24.59	25.01	7986170
2014-03-13	25.07	25.53	24.88	25.48	8367273
2014-03-14	25.77	26.20	25.72	26.18	15073612
2014-03-17	25.93	26.37	25.57	25.77	11182901
2014-03-18	25.44	25.62	25.20	25.27	8310374
2014-03-19	24.98	25.34	24.44	24.50	8475398
2014-03-20	24.26	24.98	24.19	24.58	10636320
2014-03-21	24.90	24.90	24.36	24.55	12369659
2014-03-24	24.45	24.60	23.75	23.89	7846335
2014-03-25	24.00	24.19	23.80	23.92	5268415
2014-03-26	23.89	24.02	23.00	23.07	8926591
2014-03-27	22.97	23.15	22.66	22.94	12032653
2014-03-28	23.01	24.13	22.92	23.92	11288846
2014-03-31	23.90	24.10	23.31	23.44	7717286
2014-04-01	23.52	23.74	23.40	23.45	7456330
2014-04-02	23.81	24.46	23.73	24.24	7225372
2014-04-03	24.06	24.18	23.83	24.10	5475621
2014-04-04	24.42	24.65	24.05	24.11	6420081
2014-04-07	24.27	24.85	24.21	24.44	6916399
2014-04-08	24.82	25.06	24.67	24.95	6538114
2014-04-09	24.83	25.36	24.57	24.99	6966026
2014-04-10	25.19	25.51	24.67	24.79	6729223
2014-04-11	24.74	24.78	24.10	24.23	6458229
2014-04-14	24.56	24.74	24.29	24.41	6516488
2014-04-15	23.80	23.94	23.28	23.84	9240514
2014-04-16	23.86	24.02	23.51	23.75	5348240
2014-04-17	23.74	23.90	23.50	23.54	5468587
2014-04-21	25.45	25.46	24.60	25.05	16057489
2014-04-22	24.98	25.20	24.32	25.04	13740046
2014-04-23	25.00	26.26	24.97	25.92	12694818
2014-04-24	25.62	25.80	25.27	25.49	11985403
2014-04-25	25.69	26.50	25.61	26.45	11560549
2014-04-28	25.18	25.39	24.61	24.67	16927676
2014-04-29	24.69	25.27	24.69	25.02	10763138
2014-04-30	24.86	25.06	24.56	24.83	6504869
2014-05-01	24.69	24.89	24.33	24.53	6982877
2014-05-02	24.57	24.94	24.40	24.72	5709525
2014-05-05	25.02	25.02	24.71	24.85	3881957
2014-05-06	24.82	24.82	24.50	24.60	3488875
2014-05-07	24.27	24.29	23.78	24.01	8356738
2014-05-08	23.99	24.19	23.78	24.00	4286755
2014-05-09	24.03	24.12	23.71	24.02	3506003
2014-05-12	24.32	24.67	24.32	24.51	4430780
2014-05-13	24.49	24.97	24.49	24.68	3201291
2014-05-14	24.91	24.99	24.59	24.63	3563568
2014-05-15	24.38	24.55	24.14	24.29	4184153
2014-05-16	24.24	24.24	23.77	23.99	4389502
2014-05-19	24.12	24.13	23.27	23.34	8432725
2014-05-20	23.32	23.68	23.28	23.62	4104072
2014-05-21	23.51	23.61	23.42	23.59	4098263
2014-05-22	23.71	23.75	23.31	23.36	3741030
2014-05-23	23.37	23.62	23.34	23.40	3652645
2014-05-27	23.22	23.22	22.61	22.68	7566975
2014-05-28	22.58	22.62	22.22	22.48	7531020
2014-05-29	22.30	23.01	22.26	22.76	5896771
2014-05-30	22.69	22.90	22.54	22.89	4975154
2014-06-02	22.78	22.93	22.45	22.58	4136806
2014-06-03	22.52	22.83	22.21	22.82	5429888
2014-06-04	22.73	23.08	22.60	22.89	4973865
2014-06-05	22.91	23.16	22.67	23.02	5021053
2014-06-06	22.96	23.19	22.80	23.11	3680621
2014-06-09	23.09	23.12	22.61	22.67	4583391
2014-06-10	22.78	23.02	22.57	22.78	5020174
2014-06-11	22.85	23.19	22.85	23.09	5646147
2014-06-12	23.15	23.46	23.07	23.30	6296516
2014-06-13	23.24	23.48	22.91	23.40	4684707
2014-06-16	23.50	23.52	23.07	23.16	4283270
2014-06-17	22.99	23.43	22.89	23.31	4414903
2014-06-18	23.33	23.74	23.23	23.74	5886557
2014-06-19	24.07	24.59	23.91	24.54	12448121
2014-06-20	24.53	24.92	24.29	24.86	14265736
2014-06-23	24.81	25.25	24.58	25.19	5643827
2014-06-24	25.28	25.42	24.67	24.69	5886597
2014-06-25	24.70	25.03	24.54	24.88	5317866
2014-06-26	24.79	25.09	24.46	25.07	6636701
2014-06-27	25.00	25.36	24.88	25.19	5096262
2014-06-30	25.03	25.54	24.82	25.44	6524056
2014-07-01	25.48	25.72	24.78	25.08	5857103
2014-07-02	25.11	25.50	25.05	25.36	4465667
2014-07-03	25.14	25.21	24.87	25.19	3839529
2014-07-07	24.99	25.14	24.68	24.73	5365565
2014-07-08	24.87	24.96	24.48	24.80	7248827
2014-07-09	24.99	25.69	24.95	25.53	9526444
2014-07-10	25.97	26.04	25.30	25.44	9974556
2014-07-11	25.49	26.17	25.43	25.93	6778946
2014-07-14	25.19	25.64	25.03	25.32	5713939
2014-07-15	25.37	25.52	24.66	24.69	10525008
2014-07-16	24.88	25.61	24.88	25.22	8409460
2014-07-17	25.30	25.64	25.11	25.45	6085154
2014-07-18	25.18	25.53	24.90	25.42	5662110
2014-07-21	25.42	25.60	25.07	25.36	4550494
2014-07-22	25.33	25.55	25.24	25.41	4119610
2014-07-23	25.38	25.46	25.13	25.19	4503611
2014-07-24	25.04	25.09	24.65	24.78	6670830
2014-07-25	24.66	25.23	24.60	25.15	5551128
2014-07-28	25.08	25.71	25.03	25.64	5554926
2014-07-29	25.68	25.76	25.53	25.54	6562534
2014-07-30	25.60	25.73	25.04	25.59	5270960
2014-07-31	25.28	25.41	24.91	24.91	6439893
2014-08-01	25.14	25.36	24.77	25.20	6341637
2014-08-04	25.17	25.74	25.17	25.63	7706480
2014-08-05	25.38	25.93	25.27	25.78	5632284
2014-08-06	26.20	26.54	25.91	26.08	8999729
2014-08-07	26.28	26.28	26.00	26.18	5331123
2014-08-08	26.32	26.50	26.11	26.39	4405470
2014-08-11	26.37	26.63	26.30	26.53	3771379
2014-08-12	26.65	27.35	26.61	27.06	8333793
2014-08-13	27.14	27.40	26.99	27.07	4977535
2014-08-14	27.12	27.32	26.86	27.05	4960791
2014-08-15	26.58	27.00	26.58	26.89	5380657
2014-08-18	26.87	26.93	26.53	26.82	4734059
2014-08-19	26.95	27.02	26.71	26.83	4136031
2014-08-20	26.77	26.95	26.61	26.73	3957690
2014-08-21	26.31	26.69	26.07	26.61	6841380
2014-08-22	26.65	26.65	26.25	26.39	3772893
2014-08-25	26.36	26.37	25.79	25.98	4030990
2014-08-26	26.33	26.57	26.28	26.50	3477783
2014-08-27	26.45	26.75	26.39	26.52	3286046
2014-08-28	26.87	26.99	26.59	26.86	4512457
2014-08-29	26.66	27.20	26.60	27.09	3845502
2014-09-02	26.65	26.85	26.23	26.41	7019492
2014-09-03	26.34	26.52	26.18	26.31	5302018
2014-09-04	26.35	26.50	25.49	25.60	7383175
2014-09-05	25.62	26.02	25.51	25.97	6147179
2014-09-08	25.86	25.89	25.03	25.29	6349302
2014-09-09	25.46	25.61	25.21	25.54	5868317
2014-09-10	25.39	25.56	25.18	25.37	6763027
2014-09-11	25.37	25.62	25.10	25.59	6592261
2014-09-12	25.41	25.50	24.92	25.17	7367025
2014-09-15	25.10	25.12	24.79	25.02	4427011
2014-09-16	24.96	25.34	24.76	25.04	7402605
2014-09-17	25.04	25.07	24.62	24.67	7591068
2014-09-18	24.53	24.59	24.18	24.49	6698747
2014-09-19	24.53	24.55	23.90	24.21	8798313
2014-09-22	24.10	24.17	23.51	23.66	5788147
2014-09-23	23.92	24.27	23.66	23.99	8067847
2014-09-24	23.71	24.20	23.71	23.84	4187028
2014-09-25	23.67	24.01	23.43	23.91	5507937
2014-09-26	23.90	23.90	23.51	23.81	3972985
2014-09-29	23.89	23.89	23.47	23.48	5172928
2014-09-30	23.34	23.59	22.90	23.05	9251151
2014-10-01	23.20	23.33	22.94	23.01	6802512
2014-10-02	23.12	23.46	22.88	23.28	8723099
2014-10-03	23.03	23.06	22.50	22.70	11052669
2014-10-06	22.85	23.22	22.63	23.15	6769787
2014-10-07	23.23	23.23	22.44	22.55	8235114
2014-10-08	22.69	23.71	22.15	23.64	10618130
2014-10-09	23.58	23.58	22.03	22.45	12920350
2014-10-10	22.53	22.91	22.07	22.21	7234456
2014-10-13	22.40	23.16	22.39	22.52	6861491
2014-10-14	22.72	23.21	22.63	22.79	7158354
2014-10-15	22.54	23.10	22.43	22.70	7639940
2014-10-16	22.45	22.99	22.39	22.72	6736083
2014-10-17	22.72	22.79	22.32	22.40	6338299
2014-10-20	22.66	22.91	22.48	22.85	4655312
2014-10-21	23.01	23.18	22.84	22.90	4777738
2014-10-22	22.79	23.07	22.59	22.59	5775335
2014-10-23	22.43	22.51	21.81	22.00	9837338
2014-10-24	22.00	22.11	21.73	21.95	7961487
2014-10-27	21.85	21.90	21.49	21.63	6782616
2014-10-28	21.80	21.90	21.45	21.85	5637575
2014-10-29	21.66	21.69	20.72	20.81	13815520
2014-10-30	20.59	20.69	20.07	20.33	13825163
2014-10-31	19.50	19.70	18.51	18.76	22967313
2014-11-03	18.85	19.19	18.53	19.12	13148338
2014-11-04	18.97	19.15	18.60	18.66	9629849
2014-11-05	18.09	18.61	17.77	17.83	15489779
2014-11-06	17.98	18.56	17.98	18.20	9735814
2014-11-07	18.50	19.21	18.47	19.19	11441992
2014-11-10	19.02	19.02	17.99	18.06	9861078
2014-11-11	18.15	18.87	18.15	18.70	9720895
2014-11-12	18.95	19.04	18.18	18.46	8325917
2014-11-13	18.70	18.83	18.35	18.48	2051259
2014-11-14	17.90	19.20	17.75	19.15	13315571
2014-11-17	19.21	19.36	18.66	19.24	10062052
2014-11-18	19.57	19.96	19.34	19.90	10335899
2014-11-19	19.95	19.97	19.01	19.11	14203681
2014-11-20	19.34	19.71	19.22	19.58	6906434
2014-11-21	20.07	20.07	19.27	19.69	9472967
2014-11-24	19.54	19.64	19.11	19.17	11116559
2014-11-25	19.19	19.73	19.15	19.71	17163756
2014-11-26	19.69	19.73	19.41	19.53	5101444
2014-11-28	18.94	19.06	18.36	18.40	6808252
2014-12-01	18.89	19.86	18.87	19.66	13529082
2014-12-02	19.27	19.57	18.93	19.18	9039895
2014-12-03	19.39	19.84	19.30	19.63	7863809
2014-12-04	19.59	19.69	19.20	19.27	6810290
2014-12-05	18.94	19.14	18.72	19.03	6889732
2014-12-08	19.19	19.53	18.67	19.08	10800183
2014-12-09	19.52	20.45	19.43	20.01	11909328
2014-12-10	20.06	20.35	19.43	19.45	8606208
2014-12-11	19.25	20.04	19.10	19.57	9182103
2014-12-12	19.54	19.54	19.02	19.05	8692878
2014-12-15	18.64	18.99	17.91	17.92	11147773
2014-12-16	18.30	18.37	17.60	17.78	11303476
2014-12-17	17.83	18.58	17.79	18.50	10957470
2014-12-18	18.77	19.43	18.65	19.39	10238695
2014-12-19	19.29	20.09	19.12	19.12	28755521
2014-12-22	18.80	19.17	18.01	18.16	12123871
2014-12-23	18.11	18.66	17.95	18.04	6756955
2014-12-24	17.97	18.71	17.97	18.57	3269903
2014-12-26	19.05	19.14	18.73	18.85	5454747
2014-12-29	18.71	18.85	18.50	18.59	6872811
2014-12-30	18.86	19.49	18.81	19.26	7763850
2014-12-31	19.16	19.23	18.80	18.90	6613304
2015-01-02	18.65	19.39	18.60	19.34	6535481
2015-01-05	19.51	19.60	18.86	19.46	7508108
2015-01-06	19.65	20.66	19.62	20.27	13198107
2015-01-07	20.04	20.52	19.74	20.09	8172062
2015-01-08	20.10	20.38	19.89	19.98	7803436
2015-01-09	20.21	20.73	20.17	20.72	7538177
2015-01-12	20.86	21.40	20.68	21.19	9234064
2015-01-13	21.50	21.53	20.22	20.36	12074606
2015-01-14	20.53	20.74	19.42	19.76	13542033
2015-01-15	20.75	21.90	20.65	21.51	16723985
2015-01-16	21.72	22.29	21.49	22.29	17596208
2015-01-20	22.85	23.72	22.72	23.57	17819246
2015-01-21	23.77	24.44	23.43	24.32	16960627
2015-01-22	24.31	24.69	23.98	24.29	13132673
2015-01-23	24.14	24.43	23.67	24.15	12056762
2015-01-26	23.82	24.63	23.35	24.49	11189193
2015-01-27	24.67	25.25	24.53	25.14	10774534
2015-01-28	24.89	25.05	24.03	24.26	11251272
2015-01-29	23.61	24.34	23.42	24.17	8849962
2015-01-30	24.19	25.22	23.92	25.15	11594449
2015-02-02	24.74	25.20	24.56	25.11	7496977
2015-02-03	24.84	25.07	24.14	24.62	9038078
2015-02-04	24.82	25.03	24.50	24.82	7071111
2015-02-05	24.55	24.86	24.37	24.82	6029502
2015-02-06	24.00	24.30	23.59	24.05	8316619
2015-02-09	24.23	24.74	24.17	24.61	5873551
2015-02-10	24.29	24.57	23.96	24.41	6217377
2015-02-11	24.43	24.60	24.09	24.14	5087339
2015-02-12	24.41	24.70	24.11	24.51	4488646
2015-02-13	24.75	25.06	24.66	24.78	5186788
2015-02-17	24.34	24.60	24.17	24.19	6205214
2015-02-18	24.15	24.85	23.85	24.74	8069882
2015-02-19	24.81	25.02	24.39	24.46	8870899
2015-02-20	25.18	26.38	25.07	25.58	13558308
2015-02-23	25.52	26.13	25.25	25.96	7609649
2015-02-24	25.21	25.91	25.20	25.81	5847896
2015-02-25	26.00	26.13	25.82	26.05	7922965
2015-02-26	26.34	26.55	26.12	26.31	6210645
2015-02-27	26.40	26.70	26.26	26.33	5931795
2015-03-02	26.40	26.51	25.60	25.89	7679297
2015-03-03	25.93	26.34	25.52	25.62	7914920
2015-03-04	25.51	25.71	25.09	25.19	7142054
2015-03-05	25.31	25.65	25.20	25.30	3450516
2015-03-06	24.30	24.41	23.14	23.30	11443728
2015-03-09	23.28	23.38	22.23	22.40	9893343
2015-03-10	22.30	22.93	21.64	21.77	13440897
2015-03-11	21.72	22.48	21.50	22.24	9245818
2015-03-12	22.45	22.63	22.00	22.29	6081515
2015-03-13	22.30	22.38	21.66	22.30	6590084
2015-03-16	22.13	22.38	21.85	22.30	5585397
2015-03-17	22.04	22.45	21.86	22.12	8400126
2015-03-18	21.95	23.07	21.88	22.87	8977891
2015-03-19	23.14	23.30	22.66	22.82	7612262
2015-03-20	22.90	23.33	22.89	22.95	17041580
2015-03-23	23.15	23.29	22.85	23.14	7510464
2015-03-24	23.17	23.20	22.78	22.86	6394421
2015-03-25	23.03	23.20	22.47	22.48	5973654
2015-03-26	22.92	23.08	21.93	22.16	7907348
2015-03-27	22.19	22.51	22.08	22.23	5659656
2015-03-30	21.94	22.27	21.75	22.02	3584892
2015-03-31	22.12	22.21	21.68	21.71	5269203
2015-04-01	21.83	22.77	21.79	22.72	6842522
2015-04-02	22.68	22.91	22.15	22.34	6505052
2015-04-06	23.02	23.10	22.49	22.58	8637113
2015-04-07	22.49	22.53	22.14	22.17	6258442
2015-04-08	22.33	22.38	21.84	22.08	5819037
2015-04-09	21.89	22.34	21.76	22.23	5125425
2015-04-10	22.52	22.61	22.28	22.33	4290724
2015-04-13	22.67	22.82	22.43	22.57	6968223
2015-04-14	22.59	22.89	22.52	22.82	5499405
2015-04-15	22.90	23.56	22.83	23.55	9440771
2015-04-16	23.67	24.04	23.53	23.62	6928613
2015-04-17	23.65	23.94	23.44	23.57	4912096
2015-04-20	23.40	23.61	23.31	23.52	5034611
2015-04-21	23.47	23.60	23.27	23.51	3883842
2015-04-22	23.40	23.49	22.58	22.77	5681212
2015-04-23	23.02	23.55	22.88	23.45	6328826
2015-04-24	24.33	25.38	24.25	24.98	12018899
2015-04-27	25.47	26.36	25.27	25.59	11720369
2015-04-28	25.75	26.38	25.67	26.35	7311438
2015-04-29	26.28	26.79	26.09	26.48	8159091
2015-04-30	25.92	26.53	25.60	26.49	6897195
2015-05-01	26.17	26.53	26.12	26.49	4582092
2015-05-04	26.66	26.80	25.97	26.05	5824863
2015-05-05	26.74	26.74	25.75	25.95	5919492
2015-05-06	26.19	26.23	25.55	25.65	4704628
2015-05-07	25.31	25.84	25.30	25.82	6652034
2015-05-08	25.96	26.32	25.74	26.04	4377531
2015-05-11	26.17	26.38	25.96	26.36	5557054
2015-05-12	26.62	26.66	26.35	26.65	5909351
2015-05-13	27.03	27.64	26.96	27.31	11211795
2015-05-14	27.53	27.77	27.15	27.20	4711720
2015-05-15	27.08	27.79	26.99	27.69	7154939
2015-05-18	27.64	27.72	27.38	27.55	3465918
2015-05-19	27.18	27.45	26.98	27.05	8448438
2015-05-20	27.15	27.90	27.12	27.66	5589432
2015-05-21	27.62	27.64	26.85	27.00	4965097
2015-05-22	26.92	27.27	26.84	27.01	3198109
2015-05-26	26.62	26.72	26.10	26.55	5762718
2015-05-27	26.64	27.09	26.41	27.03	4155407
2015-05-28	27.08	27.51	26.77	27.47	7655976
2015-05-29	27.40	27.56	27.18	27.24	5183098
2015-06-01	27.35	27.48	27.01	27.17	3644824
2015-06-02	27.30	27.34	26.93	26.95	4595095
2015-06-03	26.86	27.01	26.14	26.38	7394390
2015-06-04	26.12	26.81	26.01	26.80	5709673
2015-06-05	26.42	26.45	25.48	25.91	6117600
2015-06-08	25.96	25.97	25.60	25.84	3283767
2015-06-09	25.42	25.90	24.37	24.41	13320746
2015-06-10	24.03	24.13	23.65	23.70	38742225
2015-06-11	23.66	23.84	23.49	23.66	11342172
2015-06-12	23.56	23.86	23.46	23.55	8713357
2015-06-15	23.54	24.47	23.50	24.03	11170031
2015-06-16	24.03	24.15	23.88	23.94	5179818
2015-06-17	24.04	24.66	23.64	24.53	9398926
2015-06-18	24.94	25.09	24.79	25.00	7229359
2015-06-19	24.95	25.07	24.45	24.65	9280236
2015-06-22	24.27	24.29	23.87	23.95	6546023
2015-06-23	23.92	24.41	23.91	24.13	6100299
2015-06-24	24.21	24.39	23.99	24.12	3705035
2015-06-25	24.11	24.17	23.81	23.94	4113679
2015-06-26	23.88	24.05	23.73	23.83	3003278
2015-06-29	23.91	24.02	23.43	23.53	4722220
2015-06-30	23.41	23.61	23.10	23.36	5751521
2015-07-01	23.25	23.40	22.95	23.13	5159738
2015-07-02	23.30	23.71	23.20	23.67	4138079
2015-07-06	23.47	24.07	23.44	23.86	4706195
2015-07-07	23.33	23.47	22.40	22.41	10423831
2015-07-08	22.55	22.79	22.40	22.52	5278117
2015-07-09	22.81	22.90	22.36	22.59	3421179
2015-07-10	22.75	22.92	22.43	22.52	3260491
2015-07-13	22.32	22.56	21.84	22.50	5319312
2015-07-14	22.50	22.61	22.10	22.15	6344983
2015-07-15	22.08	22.15	21.77	21.80	4801446
2015-07-16	21.70	21.76	21.33	21.38	6842056
2015-07-17	21.16	21.20	20.65	20.69	7170718
2015-07-20	19.96	20.00	18.12	18.16	20496162
2015-07-21	18.54	19.08	18.31	18.74	14139567
2015-07-22	18.32	18.93	18.22	18.52	9766702
2015-07-23	18.72	18.74	17.59	17.60	14277032
2015-07-24	17.52	17.95	17.36	17.80	16380016
2015-07-27	17.68	18.15	17.10	17.22	11115033
2015-07-28	17.44	17.69	17.15	17.64	10645587
2015-07-29	17.73	17.87	17.25	17.67	11012079
2015-07-30	17.35	17.71	17.05	17.29	8479010
2015-07-31	17.80	17.80	17.11	17.17	10194085
2015-08-03	17.09	17.20	16.39	16.42	9042095
2015-08-04	16.62	16.84	16.22	16.40	9922497
2015-08-05	16.65	16.94	16.31	16.35	7475371
2015-08-06	16.44	16.87	16.26	16.36	9789518
2015-08-07	16.37	16.72	16.08	16.14	10186603
2015-08-10	16.29	17.07	16.07	16.95	11125475
2015-08-11	17.00	17.10	16.58	17.03	8891961
2015-08-12	17.34	18.44	17.34	18.14	14695514
2015-08-13	17.97	18.06	17.46	17.49	7245211
2015-08-14	17.75	17.81	17.24	17.35	5511911
2015-08-17	17.57	17.96	17.45	17.85	6796428
2015-08-18	17.52	17.68	17.32	17.54	5269519
2015-08-19	17.74	18.02	17.54	17.93	7384739
2015-08-20	18.39	18.80	18.14	18.55	10085094
2015-08-21	18.85	18.92	18.10	18.14	9452108
2015-08-24	17.73	18.48	16.73	16.89	14515603
2015-08-25	17.24	17.25	16.11	16.17	12012229
2015-08-26	16.10	16.11	15.39	15.81	12512288
2015-08-27	15.76	16.82	15.71	16.70	11333382
2015-08-28	16.67	17.37	16.63	17.17	9334460
2015-08-31	16.98	17.25	16.68	17.07	8089798
2015-09-01	17.07	17.44	16.63	16.73	6844789
2015-09-02	16.74	16.88	16.02	16.21	8052477
2015-09-03	15.98	16.71	15.92	16.19	7666110
2015-09-04	16.02	16.05	15.46	15.70	8313622
2015-09-08	15.82	16.03	15.59	15.96	7169673
2015-09-09	15.69	16.09	15.55	15.62	6041061
2015-09-10	15.73	15.91	15.50	15.56	6763368
2015-09-11	15.43	16.29	15.43	16.24	8945531
2015-09-14	16.02	16.19	15.71	15.89	7727934
2015-09-15	15.84	16.35	15.79	15.97	6661226
2015-09-16	16.20	17.07	16.16	16.94	7901338
2015-09-17	16.76	17.47	16.57	17.24	10181897
2015-09-18	17.62	17.65	16.74	16.98	20343886
2015-09-21	16.78	16.98	16.61	16.63	7641390
2015-09-22	16.22	16.36	15.40	15.59	11094992
2015-09-23	15.87	15.87	15.45	15.55	6135529
2015-09-24	15.85	16.81	15.62	16.78	11653489
2015-09-25	16.35	16.67	16.34	16.59	8021716
2015-09-28	16.21	16.28	15.95	16.02	8049000
2015-09-29	16.02	16.25	15.73	15.82	5447013
2015-09-30	15.58	16.17	15.56	16.07	7613342
2015-10-01	16.23	16.44	15.75	15.84	6982583
2015-10-02	16.44	17.10	16.29	17.07	9781791
2015-10-05	17.18	18.13	17.18	17.95	11190779
2015-10-06	18.12	18.65	17.88	18.35	12085524
2015-10-07	18.49	19.21	18.40	18.94	12794836
2015-10-08	18.69	19.41	18.50	18.66	9874394
2015-10-09	19.30	19.46	18.74	18.93	8381314
2015-10-12	19.26	19.26	18.26	18.45	8544755
2015-10-13	18.43	18.61	18.15	18.37	8485231
2015-10-14	18.78	19.59	18.48	19.47	12990863
2015-10-15	19.22	19.44	18.99	19.30	9496251
2015-10-16	19.37	19.46	18.96	18.99	8791071
2015-10-19	18.86	19.21	18.47	18.55	5876699
2015-10-20	18.76	19.14	18.62	18.84	6231238
2015-10-21	18.70	18.73	18.22	18.42	4465375
2015-10-22	18.38	19.13	18.31	19.03	7131758
2015-10-23	19.24	19.64	19.05	19.55	7362081
2015-10-26	19.37	19.41	18.79	18.80	7455120
2015-10-27	18.76	19.14	18.52	18.77	4803249
2015-10-28	19.08	20.30	18.55	19.15	12238030
2015-10-29	19.48	20.57	19.44	19.89	12489670
2015-10-30	19.91	20.13	19.46	19.46	8352715
2015-11-02	19.32	19.76	18.98	19.63	6089444
2015-11-03	19.35	19.49	18.88	19.22	6163689
2015-11-04	19.36	19.51	18.92	19.01	5261011
2015-11-05	18.96	18.96	17.26	17.50	14930395
2015-11-06	16.99	17.70	16.81	17.54	10575647
2015-11-09	17.49	17.94	17.26	17.86	7296377
2015-11-10	17.52	17.80	17.29	17.46	5361423
2015-11-11	17.59	17.83	17.44	17.79	4115861
2015-11-12	17.37	17.87	17.08	17.33	7344781
2015-11-13	17.33	17.51	17.23	17.50	4716508
2015-11-16	17.59	17.91	17.50	17.63	6463970
2015-11-17	17.51	17.67	16.65	16.88	8350618
2015-11-18	17.00	17.72	16.82	17.63	7371493
2015-11-19	17.80	18.11	17.64	18.05	6775746
2015-11-20	18.10	18.18	17.58	17.68	7405103
2015-11-23	17.54	17.67	17.23	17.56	5308283
2015-11-24	17.82	18.15	17.58	18.00	6283912
2015-11-25	17.71	18.25	17.67	17.91	4456724
2015-11-27	17.50	17.63	17.24	17.39	5513746
2015-11-30	17.59	18.52	17.48	18.41	10308102
2015-12-01	18.24	18.45	17.85	18.39	8016229
2015-12-02	18.06	18.39	17.77	17.85	6892027
2015-12-03	18.09	18.94	18.03	18.73	8867999
2015-12-04	18.94	20.49	18.87	20.46	14378718
2015-12-07	20.03	20.17	19.55	19.75	10049820
2015-12-08	19.61	19.70	19.15	19.38	6702450
2015-12-09	19.76	20.04	19.29	19.60	7829201
2015-12-10	19.50	19.79	19.42	19.43	4774499
2015-12-11	19.13	19.80	18.93	19.13	7556867
2015-12-14	19.06	19.13	18.22	18.35	7855663
2015-12-15	18.45	18.58	18.07	18.40	5912664
2015-12-16	18.79	19.26	18.65	19.08	7861332
2015-12-17	18.44	18.44	17.50	17.61	9910891
2015-12-18	17.80	18.15	17.58	17.71	10314120
2015-12-21	18.09	18.25	17.50	17.65	5473256
2015-12-22	17.53	17.89	17.48	17.80	4187012
2015-12-23	17.86	18.25	17.76	18.14	6848821
2015-12-24	18.29	18.61	18.23	18.54	2068276
2015-12-28	18.29	18.41	17.74	17.91	3948019
2015-12-29	18.14	18.17	17.87	18.03	4034875
2015-12-30	17.71	17.81	17.62	17.77	3502703
2015-12-31	17.72	18.05	17.67	17.99	4189221
2016-01-04	18.44	18.75	18.16	18.44	6578857
2016-01-05	18.57	18.57	18.13	18.42	5330942
2016-01-06	18.71	19.05	18.53	18.56	6273244
2016-01-07	18.80	19.11	18.22	18.86	12351449
2016-01-08	18.51	18.78	17.90	18.01	8792416
2016-01-11	18.12	18.24	16.66	17.01	8515642
2016-01-12	17.12	17.18	16.38	17.01	13888282
2016-01-13	17.07	17.61	17.04	17.48	8065246
2016-01-14	17.17	17.60	16.93	17.27	7699787
2016-01-15	17.65	17.87	17.45	17.70	10141724
2016-01-19	17.81	17.85	16.06	16.31	11854733
2016-01-20	16.61	16.72	16.08	16.56	10009535
2016-01-21	16.47	16.77	16.05	16.69	6599555
2016-01-22	16.43	16.93	16.27	16.68	5609485
2016-01-25	16.94	17.80	16.87	17.67	9736907
2016-01-26	17.84	18.80	17.76	18.50	9004860
2016-01-27	18.54	19.48	18.18	19.44	13948110
2016-01-28	19.25	19.75	18.72	19.53	10090914
2016-01-29	19.41	20.07	19.32	19.96	8927103
2016-02-01	20.02	20.65	20.02	20.55	9040118
2016-02-02	20.25	20.41	19.60	20.07	6831953
2016-02-03	20.31	22.40	20.30	22.34	16127120
2016-02-04	22.89	24.15	22.78	23.38	19597381
2016-02-05	22.61	24.50	22.31	24.41	16840108
2016-02-08	25.02	25.94	24.89	25.19	20370013
2016-02-09	25.56	26.02	23.96	24.30	24512706
2016-02-10	23.81	24.38	22.70	24.31	16602131
2016-02-11	26.00	26.10	24.82	25.04	20254446
2016-02-12	24.80	25.95	24.56	25.78	13209050
2016-02-16	24.66	25.45	24.35	24.56	14389544
2016-02-17	24.79	25.15	24.10	24.84	11516202
2016-02-18	24.21	25.33	23.12	25.07	14700991
2016-02-19	24.92	25.60	24.73	24.84	8761095
2016-02-22	24.08	25.49	24.08	25.12	11152022
2016-02-23	25.62	25.85	25.08	25.39	7552383
2016-02-24	25.93	26.40	25.29	25.58	12966927
2016-02-25	25.31	25.95	25.03	25.85	9892933
2016-02-26	25.11	26.25	25.11	25.35	11636761
2016-02-29	25.71	26.39	25.64	25.83	11024744
2016-03-01	26.28	26.46	25.08	25.39	11243822
2016-03-02	25.51	26.41	25.31	26.24	6976503
2016-03-03	26.26	27.13	26.16	26.82	8804867
2016-03-04	27.03	27.98	26.07	26.11	12895357
2016-03-07	26.48	27.09	26.02	26.51	9215072
2016-03-08	26.79	26.94	25.37	25.89	8090058
2016-03-09	25.40	26.27	24.88	26.14	9860326
2016-03-10	26.15	27.62	25.99	27.35	11885109
2016-03-11	27.15	27.49	26.38	26.68	9668241
2016-03-14	26.88	27.13	26.08	26.13	6615194
2016-03-15	25.87	26.48	25.84	26.37	6668135
2016-03-16	26.20	27.65	25.47	27.55	14623188
2016-03-17	27.84	28.39	27.41	27.46	9872259
2016-03-18	27.46	28.28	27.42	27.79	11861580
2016-03-21	27.63	28.09	27.40	27.79	5992872
2016-03-22	28.15	28.29	27.08	27.39	6046003
2016-03-23	26.55	26.56	24.96	24.98	13197868
2016-03-24	25.14	25.49	24.59	25.40	9240670
2016-03-28	25.69	25.77	25.33	25.70	4736186
2016-03-29	25.78	27.03	25.51	26.95	8561233
2016-03-30	26.73	26.90	26.19	26.75	8418762
2016-03-31	26.97	27.10	26.42	26.58	5123364
2016-04-01	26.00	26.66	25.63	26.62	6322213
2016-04-04	26.60	26.61	26.12	26.30	4141762
2016-04-05	26.83	27.33	26.50	27.30	6211699
2016-04-06	27.00	27.75	27.00	27.74	5366413
2016-04-07	28.12	28.55	27.93	27.96	8748747
2016-04-08	28.12	29.36	28.11	29.10	7872672
2016-04-11	29.56	31.15	29.35	31.11	12289282
2016-04-12	31.23	31.25	30.00	30.63	9658470
2016-04-13	30.41	30.47	29.35	29.48	9742481
2016-04-14	29.52	29.64	28.26	28.68	8804170
2016-04-15	28.91	29.47	28.51	29.37	6765225
2016-04-18	29.28	29.53	28.81	29.46	6009522
2016-04-19	30.28	31.11	30.09	30.91	8565370
2016-04-20	30.77	31.75	30.22	30.45	10381585
2016-04-21	30.96	32.58	30.96	32.19	12801102
2016-04-22	31.85	32.35	30.67	31.23	7738260
2016-04-25	31.34	31.59	30.85	31.11	5659188
2016-04-26	31.68	32.10	31.19	31.97	7012676
2016-04-27	32.12	32.34	31.25	32.10	8641783
2016-04-28	32.18	33.60	32.17	32.99	8572629
2016-04-29	33.32	34.99	33.31	34.97	11696873
2016-05-02	35.06	35.20	33.93	34.34	8473798
2016-05-03	34.50	34.59	33.39	33.83	7433030
2016-05-04	33.38	33.84	32.04	32.35	7703408
2016-05-05	32.75	33.30	32.37	32.86	6033498
2016-05-06	33.27	34.62	33.27	34.13	7153628
2016-05-09	32.88	32.89	31.80	31.83	8816329
2016-05-10	31.94	33.17	31.73	33.03	8066513
2016-05-11	33.85	34.70	32.74	33.88	9857673
2016-05-12	34.04	34.23	33.03	33.21	6572202
2016-05-13	33.41	34.24	33.16	34.07	8377590
2016-05-16	34.69	35.54	34.65	35.42	12033176
2016-05-17	35.17	35.75	34.72	35.55	9321992
2016-05-18	34.96	35.66	33.41	33.52	12197828
2016-05-19	32.53	34.35	32.37	34.14	10224041
2016-05-20	34.38	34.58	32.88	33.73	9890921
2016-05-23	33.06	34.30	32.80	33.83	7533311
2016-05-24	33.07	33.23	31.70	31.74	11535449
2016-05-25	31.58	32.66	30.86	32.38	10562254
2016-05-26	32.79	33.08	32.08	32.45	7888920
2016-05-27	32.24	32.95	31.69	31.96	8676828
2016-05-31	31.83	33.06	31.62	32.41	18533481
2016-06-01	32.52	32.97	32.06	32.66	8143340
2016-06-02	32.27	32.69	31.68	32.35	7453320
2016-06-03	33.87	35.46	33.74	35.40	11521211
2016-06-06	35.30	35.68	34.76	35.43	9726321
2016-06-07	35.07	35.37	34.80	34.95	6455655
2016-06-08	36.11	36.41	35.28	35.38	8405243
2016-06-09	35.48	35.97	35.30	35.90	6228142
2016-06-10	35.99	36.82	35.41	35.79	7896079
2016-06-13	36.83	37.00	35.53	35.89	7233043
2016-06-14	36.03	36.06	34.77	35.15	7210714
2016-06-15	35.21	36.71	35.09	36.24	8275706
2016-06-16	37.33	37.39	35.36	35.61	9762969
2016-06-17	36.11	36.29	35.14	35.65	16488609
2016-06-20	34.69	35.49	34.54	35.33	8017141
2016-06-21	34.58	35.22	34.29	34.83	6361701
2016-06-22	34.76	35.82	34.49	35.72	6754328
2016-06-23	35.41	35.87	35.09	35.39	5107619
2016-06-24	38.50	38.68	36.64	37.19	13572676
2016-06-27	37.69	38.45	36.85	37.69	10242443
2016-06-28	36.92	37.77	36.78	37.17	7983945
2016-06-29	37.65	37.96	37.50	37.69	7937007
2016-06-30	38.23	39.25	37.77	39.12	8520005
2016-07-01	39.86	40.49	39.47	40.34	9936950
2016-07-05	40.98	40.99	39.54	40.38	8247644
2016-07-06	41.02	41.46	40.52	41.42	10745090
2016-07-07	40.79	41.27	40.24	40.96	9383516
2016-07-08	40.72	41.39	40.21	41.14	10810226
2016-07-11	40.65	41.09	40.37	41.06	6751652
2016-07-12	40.67	40.95	39.91	39.96	9419789
2016-07-13	40.64	41.27	40.57	40.88	8628857
2016-07-14	40.16	41.68	39.93	41.62	7146424
2016-07-15	41.24	41.57	41.04	41.33	5246798
2016-07-18	41.42	41.63	40.93	41.63	4372680
2016-07-19	41.42	41.56	41.00	41.39	5213156
2016-07-20	40.68	40.69	39.05	39.29	9371239
2016-07-21	40.29	40.87	39.76	40.52	9353764
2016-07-22	40.36	41.49	40.23	41.27	6333104
2016-07-25	41.05	41.05	39.66	40.13	5869863
2016-07-26	40.39	41.29	40.17	41.13	5569677
2016-07-27	41.37	42.59	40.65	42.32	9394848
2016-07-28	42.45	42.81	41.77	42.67	6206952
2016-07-29	43.04	44.17	42.66	44.00	9261046
2016-08-01	43.78	44.24	42.95	44.16	5980261
2016-08-02	44.88	45.91	44.57	45.86	10251924
2016-08-03	45.68	45.68	44.71	45.02	6821273
2016-08-04	45.09	45.44	44.84	44.91	5411650
2016-08-05	43.79	44.49	43.59	44.43	7108746
2016-08-08	44.13	45.09	44.13	44.65	5148744
2016-08-09	44.77	45.47	44.48	45.00	5432539
2016-08-10	45.76	46.02	44.87	45.57	6344544
2016-08-11	45.69	45.91	45.20	45.43	4913008
2016-08-12	45.98	46.07	44.97	45.17	4100274
2016-08-15	45.16	45.45	44.79	44.92	3575691
2016-08-16	45.01	45.10	43.85	44.29	7402753
2016-08-17	44.05	44.35	42.93	44.00	8498587
2016-08-18	44.33	44.70	43.84	44.43	4809563
2016-08-19	43.65	44.31	43.25	44.17	5301826
2016-08-22	43.49	43.73	43.06	43.32	4926735
2016-08-23	43.76	43.83	43.08	43.15	3992280
2016-08-24	42.50	42.50	39.59	39.85	11354549
2016-08-25	39.91	40.97	39.59	40.16	8047920
2016-08-26	40.78	41.45	39.48	39.93	7098838
2016-08-29	39.57	41.14	39.52	40.91	5955056
2016-08-30	40.46	40.56	38.27	38.60	8804161
2016-08-31	38.02	38.56	37.76	38.24	8366162
2016-09-01	38.03	39.44	37.62	39.43	7784101
2016-09-02	40.29	40.99	39.87	40.52	8112386
2016-09-06	41.09	42.00	40.26	42.00	7722809
2016-09-07	41.76	42.12	41.13	42.09	5033421
2016-09-08	41.97	42.69	41.47	41.59	4776771
2016-09-09	41.28	41.30	39.14	39.30	7819721
2016-09-12	38.75	40.58	38.40	40.34	7326380
2016-09-13	39.88	40.06	38.56	39.02	6053504
2016-09-14	39.18	39.46	38.08	38.60	7504610
2016-09-15	38.38	39.40	38.23	39.20	7327096
2016-09-16	38.83	38.94	37.86	38.26	12826627
2016-09-19	38.79	38.88	38.22	38.43	5123770
2016-09-20	38.38	38.67	37.78	38.15	5386610
2016-09-21	38.84	41.15	38.68	41.03	11186172
2016-09-22	41.51	41.97	40.25	40.77	7111618
2016-09-23	40.41	40.91	39.31	39.56	7188990
2016-09-26	39.54	40.05	39.24	39.26	5351459
2016-09-27	38.87	38.87	37.91	38.48	6278148
2016-09-28	38.39	39.37	37.81	39.21	4896328
2016-09-29	38.97	39.36	38.58	39.05	4168431
2016-09-30	39.48	39.87	39.14	39.29	6140455
2016-10-03	39.04	39.33	37.86	38.10	5285443
2016-10-04	36.68	36.87	34.00	34.25	13009219
2016-10-05	34.65	35.10	34.01	34.59	8820415
2016-10-06	33.62	34.28	33.47	34.05	10485822
2016-10-07	34.78	34.85	33.57	33.97	8302998
2016-10-10	34.19	34.56	33.79	34.06	4365770
2016-10-11	33.92	34.44	33.29	33.85	7894738
2016-10-12	33.93	34.79	33.72	34.52	5932192
2016-10-13	34.90	35.65	34.30	34.81	5922542
2016-10-14	34.35	35.02	34.22	34.23	4875268
2016-10-17	34.65	35.33	34.59	35.03	4987508
2016-10-18	35.60	36.29	35.25	36.17	6027543
2016-10-19	36.88	37.16	35.94	36.98	7041434
2016-10-20	36.97	37.15	36.35	37.01	5315208
2016-10-21	36.80	37.00	36.00	36.35	4813940
2016-10-24	36.57	36.67	35.56	35.84	5191940
2016-10-25	35.97	36.96	35.79	36.59	6185660
2016-10-26	36.46	36.67	35.76	36.18	4607053
2016-10-27	36.06	36.38	34.15	34.79	8294739
2016-10-28	34.90	35.92	34.57	35.38	6244888
2016-10-31	35.59	37.10	35.26	37.04	8033204
2016-11-01	37.70	38.47	37.23	37.95	10721019
2016-11-02	38.56	38.87	36.94	37.18	8628580
2016-11-03	37.38	37.90	37.01	37.75	4604287
2016-11-04	37.61	37.95	37.19	37.80	5716418
2016-11-07	36.82	36.82	35.81	36.49	8040394
2016-11-08	36.58	37.05	35.64	36.06	7005416
2016-11-09	38.25	38.40	36.24	37.04	11900546
2016-11-10	36.88	36.90	34.39	34.68	11046430
2016-11-11	34.38	34.56	31.36	31.59	15364107
2016-11-14	31.24	32.76	30.19	32.60	13662149
2016-11-15	32.36	34.03	32.25	33.91	9748480
2016-11-16	33.82	33.89	33.05	33.76	6468584
2016-11-17	33.89	34.27	32.17	32.70	8020431
2016-11-18	32.51	33.34	32.25	32.69	8559091
2016-11-21	33.11	33.41	32.75	33.07	5606443
2016-11-22	33.37	33.39	32.12	33.20	7886862
2016-11-23	31.68	31.94	30.82	31.50	9091125
2016-11-25	31.72	32.15	31.56	31.92	3520709
2016-11-28	32.25	33.50	32.06	33.45	8924866
2016-11-29	32.75	33.83	32.55	33.55	7872884
2016-11-30	33.00	33.20	31.80	32.44	12803067
2016-12-01	32.10	32.85	31.52	32.27	13594357
2016-12-02	32.55	33.67	32.15	33.58	8708746
2016-12-05	32.71	33.97	32.65	33.43	9297174
2016-12-06	33.40	33.86	32.90	33.02	7289501
2016-12-07	33.45	34.02	33.25	33.62	8641193
2016-12-08	33.73	34.06	33.47	33.87	6028349
2016-12-09	33.61	33.66	32.59	32.79	9196191
2016-12-12	33.07	33.11	32.47	32.60	7251347
2016-12-13	32.57	33.94	32.47	33.87	8398128
2016-12-14	34.08	34.43	31.65	31.68	12015857
2016-12-15	30.82	31.37	30.40	30.91	11613757
2016-12-16	31.27	31.80	30.93	31.66	16748544
2016-12-19	31.71	32.08	31.30	31.78	6990002
2016-12-20	31.17	31.76	30.85	31.66	5781062
2016-12-21	31.88	31.96	31.24	31.55	5305782
2016-12-22	31.40	31.88	31.27	31.44	4499824
2016-12-23	31.47	32.56	31.45	32.46	4803527
2016-12-27	32.81	33.24	32.17	32.59	5522720
2016-12-28	32.61	32.87	32.28	32.78	6162676
2016-12-29	33.27	35.31	33.15	35.27	12097002
2016-12-30	35.41	36.09	34.07	34.07	11056577
2017-01-03	34.12	35.00	33.95	34.63	8000925
2017-01-04	34.90	35.00	34.19	34.96	7552979
2017-01-05	35.60	37.25	35.59	36.57	10485114
2017-01-06	36.00	36.49	34.99	35.42	7380014
2017-01-09	36.08	36.16	35.21	35.36	9028755
2017-01-10	35.65	36.17	34.85	35.08	7583382
2017-01-11	34.78	34.79	33.52	34.37	10796695
2017-01-12	35.22	35.35	34.14	34.47	7438978
2017-01-13	34.00	34.65	33.75	34.53	5209574
2017-01-17	35.64	35.84	34.92	35.14	6762671
2017-01-18	35.20	35.95	34.90	35.26	7530282
2017-01-19	34.78	35.44	34.68	34.93	6274068
2017-01-20	34.91	35.39	34.74	35.04	6387590
2017-01-23	35.39	36.00	35.03	35.88	5879543
2017-01-24	35.89	36.93	35.83	36.04	8576829
2017-01-25	35.35	35.58	34.47	34.95	9617704
2017-01-26	34.20	34.27	33.63	34.19	7629256
2017-01-27	34.26	34.67	34.26	34.38	4465332
2017-01-30	34.71	35.49	34.59	34.97	5456959
2017-01-31	35.83	36.35	35.81	36.28	7725598
2017-02-01	35.74	36.03	35.17	35.87	5211234
2017-02-02	36.77	36.88	36.16	36.68	6435359
2017-02-03	36.48	37.20	36.31	36.76	4651749
2017-02-06	37.27	37.94	36.88	37.94	7001992
2017-02-07	37.73	37.79	37.12	37.32	5430997
2017-02-08	37.59	37.87	37.21	37.85	6187731
2017-02-09	37.99	38.01	37.07	37.20	5051106
2017-02-10	36.96	37.72	36.75	37.65	5166439
2017-02-13	37.42	37.57	37.14	37.38	5312389
2017-02-14	37.60	37.68	36.77	37.09	5607481
2017-02-15	36.73	37.16	36.41	37.03	4339803
2017-02-16	37.37	37.69	37.26	37.57	5791343
2017-02-17	37.64	37.65	36.81	37.01	5687859
2017-02-21	36.51	37.49	36.18	37.44	5838615
2017-02-22	36.50	37.09	35.15	36.00	10081934
2017-02-23	36.50	36.99	35.83	35.86	6375965
2017-02-24	36.31	36.90	35.95	36.08	6940489
2017-02-27	35.88	36.24	33.78	33.97	9436225
2017-02-28	34.45	35.01	34.01	34.24	9201402
2017-03-01	33.74	34.71	33.35	34.42	7990391
2017-03-02	33.90	34.15	33.45	33.60	7459037
2017-03-03	33.50	34.31	33.33	34.07	7793012
2017-03-06	33.73	33.82	32.75	32.96	6954520
2017-03-07	32.69	33.35	32.56	32.98	6985485
2017-03-08	32.53	33.53	32.48	32.89	6441961
2017-03-09	32.81	33.13	32.54	32.60	6002571
2017-03-10	32.83	33.17	32.57	32.94	5165446
2017-03-13	33.20	33.23	32.69	33.02	5140182
2017-03-14	32.95	33.27	32.15	32.40	5640019
2017-03-15	32.62	34.22	32.25	34.10	7677220
2017-03-16	34.24	34.49	32.69	32.81	9823178
2017-03-17	32.98	33.50	32.78	32.84	12153981
2017-03-20	32.91	33.56	32.73	33.56	4462366
2017-03-21	33.52	34.35	33.52	34.03	7806761
2017-03-22	34.23	34.56	33.63	33.84	5400324
2017-03-23	33.94	34.17	33.02	33.62	6515675
2017-03-24	33.49	33.78	33.28	33.48	3729019
2017-03-27	34.05	34.27	33.74	33.91	8041100
2017-03-28	34.00	34.21	32.64	33.00	7314405
2017-03-29	32.90	33.32	32.80	33.19	3646732
2017-03-30	32.92	33.16	32.79	32.93	3199027
2017-03-31	32.87	33.40	32.61	32.96	4907407
2017-04-03	33.05	33.92	32.95	33.89	4680115
2017-04-04	34.03	34.19	33.84	34.19	4432347
2017-04-05	33.74	34.58	33.69	34.31	4764791
2017-04-06	34.28	34.29	33.84	34.17	3456204
2017-04-07	34.97	34.97	34.08	34.31	5300205
2017-04-10	34.05	34.69	33.84	34.61	3640173
2017-04-11	35.00	35.53	34.54	35.13	6272235
2017-04-12	35.15	35.42	34.48	35.08	4701151
2017-04-13	35.20	35.21	34.25	34.50	4889442
2017-04-17	34.45	34.89	34.38	34.59	4234999
2017-04-18	34.55	34.58	34.00	34.32	5122561
2017-04-19	34.21	34.29	33.35	33.52	7183680
2017-04-20	33.58	34.13	33.36	33.67	6496153
2017-04-21	33.59	34.44	33.50	34.13	7208182
2017-04-24	33.57	34.18	33.50	33.71	8432485
2017-04-25	33.75	33.75	32.03	32.89	16650394
2017-04-26	32.85	33.02	32.28	32.98	8771489
2017-04-27	32.80	33.13	32.42	32.91	11899009
2017-04-28	32.97	33.96	32.89	33.81	9441575
2017-05-01	33.65	33.86	32.61	32.68	6654147
2017-05-02	32.70	33.09	32.50	33.01	5627758
2017-05-03	32.92	33.36	32.65	32.69	5597777
2017-05-04	32.28	32.51	32.12	32.28	6790345
2017-05-05	32.42	33.07	32.35	32.73	4002392
2017-05-08	32.88	32.88	32.29	32.68	3308465
2017-05-09	32.41	32.83	32.32	32.76	3121902
2017-05-10	33.10	33.16	32.60	32.95	4374488
2017-05-11	33.06	33.64	32.80	33.48	5236074
2017-05-12	33.78	34.03	33.56	33.75	4576718
2017-05-15	34.16	34.16	33.60	33.87	3962301
2017-05-16	33.88	33.96	33.64	33.75	3944443
2017-05-17	34.27	34.81	34.16	34.26	6451523
2017-05-18	34.02	34.12	33.25	33.31	5725363
2017-05-19	33.46	33.68	33.32	33.63	5041869
2017-05-22	33.87	34.03	33.64	33.68	3866514
2017-05-23	33.76	33.97	32.96	33.05	4713280
2017-05-24	32.96	33.70	32.72	33.66	5904127
2017-05-25	33.51	33.69	33.13	33.43	3689173
2017-05-26	33.72	34.29	33.60	34.11	4565392
2017-05-30	33.77	34.11	33.75	33.97	3911398
2017-05-31	33.95	34.39	33.90	34.15	7332523
2017-06-01	33.58	34.22	33.58	34.02	3676262
2017-06-02	34.30	34.66	33.69	34.03	4532906
2017-06-05	34.05	34.13	33.55	33.79	3103303
2017-06-06	34.29	35.43	34.06	35.40	8028681
2017-06-07	35.27	35.56	34.80	35.51	4634063
2017-06-08	35.28	35.29	34.84	35.02	5668904
2017-06-09	34.53	34.83	34.18	34.30	4610778
2017-06-12	34.00	34.63	33.96	34.38	4358345
2017-06-13	34.30	34.83	34.24	34.48	3930452
2017-06-14	35.07	35.11	33.50	33.72	6680856
2017-06-15	33.45	33.80	32.92	33.04	6799857
2017-06-16	33.15	33.25	32.71	32.84	7180921
2017-06-19	32.77	33.12	32.56	32.88	4365355
2017-06-20	32.83	33.00	32.55	32.84	3273581
2017-06-21	32.88	33.23	32.68	33.15	2643786
2017-06-22	33.38	33.67	33.15	33.50	3545833
2017-06-23	33.84	33.94	33.64	33.81	4271428
2017-06-26	33.49	34.09	33.43	33.77	3289184
2017-06-27	34.02	34.02	32.99	33.07	5678891
2017-06-28	33.18	33.43	32.67	33.04	3801730
2017-06-29	32.82	32.82	32.20	32.23	5850830
2017-06-30	32.23	32.53	32.12	32.39	4588491
2017-07-03	31.78	31.97	31.42	31.89	4024563
2017-07-05	32.13	32.99	32.00	32.68	8030808
2017-07-06	32.56	32.72	32.21	32.28	3853384
2017-07-07	32.15	32.35	31.86	32.03	4185450
2017-07-10	31.94	32.67	31.70	32.53	4399604
2017-07-11	32.53	33.01	32.19	32.95	3962313
2017-07-12	33.35	33.48	33.07	33.17	3979512
2017-07-13	33.15	33.45	32.90	32.94	3917331
2017-07-14	33.42	33.64	33.24	33.30	4396783
2017-07-17	33.47	33.99	33.42	33.73	3600043
2017-07-18	33.88	33.96	33.49	33.71	5626230
2017-07-19	33.66	34.06	33.62	33.88	4668379
2017-07-20	33.82	34.32	33.71	33.92	5921184
2017-07-21	34.15	34.46	34.03	34.39	4465755
2017-07-24	34.39	34.47	33.89	33.90	4849125
2017-07-25	34.58	36.64	34.50	36.24	8897520
2017-07-26	35.93	37.30	35.82	36.96	7671387
2017-07-27	37.27	37.35	36.35	36.44	7528286
2017-07-28	36.64	37.13	36.36	37.06	4348114
2017-07-31	37.07	37.33	36.81	37.17	5299798
2017-08-01	37.10	37.25	36.78	36.98	5270622
2017-08-02	36.71	37.14	36.49	36.87	3854166
2017-08-03	36.79	37.07	36.56	36.59	4406323
2017-08-04	36.29	36.55	35.90	36.15	4072469
2017-08-07	36.15	36.44	35.97	36.17	3291752
2017-08-08	36.29	36.38	35.50	35.74	4745456
2017-08-09	36.27	36.33	35.72	36.10	4514464
2017-08-10	36.50	36.66	36.28	36.44	4600088
2017-08-11	36.49	36.74	36.28	36.53	4370299
2017-08-14	36.30	36.35	35.86	36.02	5183595
2017-08-15	35.45	35.94	35.22	35.77	3870368
2017-08-16	35.75	36.23	35.61	36.13	4766653
2017-08-17	36.21	36.21	35.88	36.05	5008518
2017-08-18	36.44	37.30	35.78	35.83	7433051
2017-08-21	35.99	36.79	35.92	36.61	4879012
2017-08-22	36.51	37.13	36.40	36.50	3412162
2017-08-23	36.56	37.00	36.56	36.98	3033791
2017-08-24	36.94	37.10	36.64	36.82	4823190
2017-08-25	37.00	37.34	36.98	36.99	4172170
2017-08-28	37.27	38.91	37.24	38.30	9008652
2017-08-29	38.89	38.89	37.77	38.04	7079194
2017-08-30	37.98	38.11	37.80	38.06	3991519
2017-08-31	38.14	38.43	38.06	38.34	6009426
2017-09-01	38.59	38.82	38.22	38.66	3958502
2017-09-05	38.98	39.11	38.41	38.75	6598039
2017-09-06	38.72	38.95	37.99	38.38	6326934
2017-09-07	38.71	39.63	38.60	39.60	5894422
2017-09-08	39.48	39.55	39.03	39.31	5478697
2017-09-11	38.81	39.28	38.01	38.22	5813735
2017-09-12	38.14	38.43	37.96	38.28	2828758
2017-09-13	38.15	38.26	37.74	37.88	3822519
2017-09-14	37.68	38.24	37.41	38.06	7749919
2017-09-15	38.11	38.14	37.55	37.85	4936368
2017-09-18	37.63	37.95	37.61	37.78	4079741
2017-09-19	37.81	38.15	37.75	38.09	3408438
2017-09-20	38.27	38.71	37.15	37.63	6197260
2017-09-21	37.14	37.92	37.07	37.43	4408513
2017-09-22	37.54	37.97	37.54	37.89	2859889
2017-09-25	37.85	38.66	37.66	38.63	4058545
2017-09-26	38.27	38.57	37.88	37.97	5120065
2017-09-27	37.21	37.50	36.88	37.21	6567696
2017-09-28	37.22	37.82	37.12	37.62	5976889
2017-09-29	37.69	37.69	37.26	37.51	2775028
2017-10-02	37.33	37.98	37.33	37.88	3461601
2017-10-03	38.03	38.27	37.88	38.23	2657977
2017-10-04	38.30	38.48	37.76	38.08	2984917
2017-10-05	38.12	38.30	37.90	37.95	2441022
2017-10-06	37.91	38.17	37.38	38.06	5167528
2017-10-09	38.26	38.44	38.18	38.28	32225903
2017-10-10	38.52	38.57	37.84	37.90	2735273
2017-10-11	38.09	38.33	37.49	38.08	3375557
2017-10-12	38.10	38.53	37.98	38.39	2754696
2017-10-13	38.68	38.85	38.32	38.59	2230569
2017-10-16	38.75	38.75	37.85	37.99	3928744
2017-10-17	37.67	38.46	37.55	38.35	3923778
2017-10-18	38.11	38.36	37.86	37.86	3320525
2017-10-19	38.08	38.26	37.74	37.84	4402239
2017-10-20	37.87	37.97	37.55	37.79	3477638
2017-10-23	37.49	37.68	37.18	37.37	4231388
2017-10-24	37.32	37.57	37.10	37.13	4038121
2017-10-25	37.08	37.18	36.19	36.75	8935873
2017-10-26	37.01	37.19	35.07	35.81	8557054
2017-10-27	35.74	36.35	35.67	35.80	4602389
2017-10-30	35.80	36.39	35.62	36.23	4744260
2017-10-31	36.19	36.30	35.88	36.16	4114382
2017-11-01	36.36	36.46	35.59	35.69	4001662
2017-11-02	35.82	36.50	35.77	36.48	5469635
2017-11-03	36.37	36.49	35.76	36.04	3430045
2017-11-06	36.13	36.80	36.12	36.37	4346810
2017-11-07	36.38	36.55	36.00	36.04	4340003
2017-11-08	36.24	36.49	36.14	36.31	3161639
2017-11-09	36.22	36.42	35.74	35.88	4218363
2017-11-10	35.84	36.08	35.50	35.52	4663192
2017-11-13	35.59	36.02	35.50	35.71	4428484
2017-11-14	35.56	36.35	35.49	36.28	4108386
2017-11-15	36.47	36.48	35.94	36.08	5011829
2017-11-16	36.07	36.20	35.85	36.09	2739018
2017-11-17	36.13	36.32	35.93	36.21	3139144
2017-11-20	36.15	36.49	36.06	36.33	2972468
2017-11-21	36.49	36.74	36.30	36.37	4109726
2017-11-22	36.54	36.92	36.47	36.71	4144273
2017-11-24	36.73	37.06	36.66	36.68	1705593
2017-11-27	36.97	37.11	36.67	37.10	4760479
2017-11-28	37.13	37.59	37.09	37.14	4724116
2017-11-29	36.70	36.91	36.32	36.60	4232807
2017-11-30	36.35	37.20	36.35	36.99	9372356
2017-12-01	37.07	37.61	36.78	37.19	5074715
2017-12-04	37.24	37.24	36.66	36.84	3777345
2017-12-05	36.60	36.80	36.07	36.20	5984142
2017-12-06	36.25	36.40	35.78	35.76	5797417
2017-12-07	35.53	36.13	35.45	35.92	4047719
2017-12-08	35.83	36.20	35.17	35.40	5314131
2017-12-11	35.18	35.75	34.52	34.67	7943902
2017-12-12	34.62	34.68	34.20	34.59	6461231
2017-12-13	34.65	36.02	34.57	35.75	7527258
2017-12-14	35.75	36.08	35.38	35.90	4415035
2017-12-15	36.21	36.29	35.84	35.87	11602009
2017-12-18	36.05	36.96	36.00	36.65	4531050
2017-12-19	36.55	36.78	36.17	36.35	3151686
2017-12-20	36.48	36.72	36.11	36.61	2814071
2017-12-21	36.58	36.93	36.55	36.73	3669023
2017-12-22	36.86	36.99	36.71	36.92	2217762
2017-12-26	37.00	38.04	36.92	37.57	4347848
2017-12-27	37.62	37.84	37.45	37.60	4041964
2017-12-28	37.81	37.81	37.33	37.51	2244859
2017-12-29	37.70	37.77	37.37	37.52	2725899
2018-01-02	37.87	38.30	37.82	38.16	5325831
2018-01-03	38.21	38.26	37.49	37.84	5143550
2018-01-04	37.75	38.26	37.37	38.26	3876001
2018-01-05	38.18	38.43	38.02	38.40	2877273
2018-01-08	38.35	38.52	37.96	38.36	4719784
2018-01-09	38.15	38.32	37.95	38.11	3902571
2018-01-10	38.47	38.50	38.08	38.34	3542084
2018-01-11	38.41	38.90	38.40	38.84	4093259
2018-01-12	39.04	39.84	38.86	39.79	5068428
2018-01-16	39.79	40.22	39.13	40.00	6917779
2018-01-17	39.69	40.25	39.41	39.45	5215747
2018-01-18	39.48	40.00	39.17	39.24	4669408
2018-01-19	39.64	39.64	39.23	39.47	3960445
2018-01-22	39.55	39.69	39.24	39.66	2860852
2018-01-23	39.53	40.44	39.10	40.32	3284037
2018-01-24	41.17	42.04	41.17	41.57	8034336
2018-01-25	41.75	41.93	40.67	40.77	5814397
2018-01-26	40.85	41.30	40.83	41.05	3338425
2018-01-29	40.78	40.92	40.04	40.08	4742314
2018-01-30	40.12	40.55	39.65	40.10	4204321
2018-01-31	40.39	40.61	39.83	40.51	5987615
2018-02-01	40.23	41.02	40.17	40.36	4339331
2018-02-02	39.88	39.89	38.90	38.97	5936215
2018-02-05	39.17	39.48	37.76	37.80	8489691
2018-02-06	37.41	37.83	37.02	37.63	8980006
2018-02-07	37.62	37.86	36.88	37.03	8964032
2018-02-08	37.19	37.23	36.55	36.61	13378913
2018-02-09	36.88	36.88	35.98	36.76	11000534
2018-02-12	36.90	37.19	36.42	36.91	6256718
2018-02-13	36.93	37.23	36.74	37.02	5421607
2018-02-14	36.93	39.31	36.85	39.00	8195518
2018-02-15	39.20	39.43	38.48	39.41	5360040
2018-02-16	39.14	39.39	38.68	39.11	5396405
2018-02-20	38.74	39.09	38.19	38.39	5718405
2018-02-21	38.58	39.13	38.09	38.16	5736605
2018-02-22	37.97	38.73	37.58	37.63	4903517
2018-02-23	37.80	38.75	37.69	38.69	4812819
2018-02-26	39.02	39.37	38.65	39.32	4770371
2018-02-27	39.10	39.31	38.16	38.44	5350838
2018-02-28	38.48	39.05	38.17	38.20	6266297
2018-03-01	38.04	38.27	37.14	38.11	6502706
2018-03-02	38.28	38.59	37.93	37.93	5202883
2018-03-05	37.79	38.37	37.48	38.28	4398531
2018-03-06	38.63	39.16	38.43	38.71	6411487
2018-03-07	38.59	38.88	37.61	37.70	5732367
2018-03-08	37.72	37.89	37.32	37.66	4149581
2018-03-09	37.65	37.85	37.24	37.71	5675441
2018-03-12	37.31	38.03	37.28	37.98	3691714
2018-03-13	38.08	38.47	38.01	38.22	3895375
2018-03-14	38.31	38.54	38.07	38.19	3480019
2018-03-15	37.83	38.08	37.27	37.31	4156874
2018-03-16	37.40	37.63	36.96	37.39	10404884
2018-03-19	37.39	37.60	37.11	37.47	5226585
2018-03-20	37.44	37.54	37.19	37.30	3516539
2018-03-21	37.51	38.53	37.33	38.22	5200529
2018-03-22	38.26	38.45	37.59	37.61	4823125
2018-03-23	38.26	39.17	38.16	38.76	6879831
2018-03-26	39.15	40.03	39.15	39.89	7583342
2018-03-27	39.46	39.64	38.90	39.03	5873678
2018-03-28	38.83	38.90	38.22	38.39	5371452
2018-03-29	38.27	39.17	38.27	39.07	4650968
2018-04-02	39.39	39.62	39.18	39.27	4128392
2018-04-03	39.15	39.15	38.60	38.83	3488799
2018-04-04	39.20	39.28	38.84	38.99	4202825
2018-04-05	38.79	39.38	38.64	39.27	4815255
2018-04-06	39.40	39.61	39.05	39.29	4107026
2018-04-09	39.35	39.35	38.17	38.58	5983059
2018-04-10	38.79	39.71	38.75	39.47	4795074
2018-04-11	40.00	41.14	39.85	40.64	9140114
2018-04-12	40.31	40.74	39.83	40.40	5722189
2018-04-13	40.88	41.98	40.88	41.60	5578016
2018-04-16	41.75	41.86	41.12	41.42	3876519
2018-04-17	41.47	41.79	41.23	41.38	4155323
2018-04-18	41.75	41.90	40.98	41.09	7316951
2018-04-19	41.33	41.96	41.24	41.94	5464727
2018-04-20	41.72	41.81	41.18	41.35	3779850
2018-04-23	40.86	41.21	40.55	41.06	3383702
2018-04-24	41.23	41.49	40.86	41.05	4052396
2018-04-25	40.55	41.06	40.35	40.52	5238271
2018-04-26	40.55	41.20	40.15	40.77	2879997
2018-04-27	40.75	40.91	40.34	40.66	3454402
2018-04-30	40.31	40.35	39.26	39.29	5900821
2018-05-01	39.02	39.28	38.67	39.22	4192432
2018-05-02	39.42	39.61	38.85	39.19	6061904
2018-05-03	39.52	39.86	39.29	39.81	4935501
2018-05-04	39.53	39.75	39.44	39.65	3746809
2018-05-07	39.65	40.24	39.63	39.87	3164241
2018-05-08	39.64	39.98	39.21	39.98	3732196
2018-05-09	39.93	40.29	39.79	39.96	3096179
2018-05-10	40.13	40.54	40.12	40.42	3093152
2018-05-11	40.42	40.64	40.13	40.39	3015776
2018-05-14	40.53	40.84	40.16	40.39	3820761
2018-05-15	39.68	39.74	38.97	39.51	4709385
2018-05-16	39.49	39.74	39.41	39.69	3167477
2018-05-17	39.71	39.71	39.19	39.36	3091022
2018-05-18	39.21	39.29	39.00	39.16	3623694
2018-05-21	39.18	39.41	38.77	39.37	2758141
2018-05-22	39.33	39.49	38.77	38.79	3305932
2018-05-23	38.77	39.63	38.77	39.59	4101578
2018-05-24	39.62	40.03	39.58	39.97	3585915
2018-05-25	39.83	39.95	39.26	39.44	3788597
2018-05-29	39.01	39.65	38.87	38.93	5239572
2018-05-30	39.02	39.34	38.77	39.19	2619230
2018-05-31	39.33	39.35	38.73	38.93	6983915
2018-06-01	38.89	39.05	38.44	38.64	4139992
2018-06-04	38.79	38.83	38.15	38.25	3367134
2018-06-05	38.32	38.85	38.26	38.41	3003756
2018-06-06	38.48	38.69	38.20	38.66	6265886
2018-06-07	38.80	38.92	38.43	38.58	3642290
2018-06-08	38.59	38.59	38.21	38.38	3657149
2018-06-11	38.33	38.69	38.18	38.57	2947002
2018-06-12	38.89	39.13	38.57	38.79	4227873
2018-06-13	38.96	39.05	38.43	38.70	4064675
2018-06-14	38.99	39.19	38.81	39.16	3762809
2018-06-15	38.80	38.80	38.02	38.40	11737261
2018-06-18	38.27	38.56	38.19	38.43	3530515
2018-06-19	38.18	38.58	38.06	38.35	3981791
2018-06-20	38.49	38.61	37.87	37.95	3791287
2018-06-21	37.90	38.00	36.86	37.02	5091582
2018-06-22	37.23	37.61	37.16	37.46	5881472
2018-06-25	37.16	37.40	36.75	36.99	4024846
2018-06-26	36.65	37.37	36.60	37.17	3771122
2018-06-27	37.01	37.49	36.95	36.98	2770476
2018-06-28	37.26	37.26	36.88	37.00	4037143
2018-06-29	37.06	38.14	36.95	37.71	4948708
2018-07-02	37.47	37.83	37.23	37.55	2813113
2018-07-03	37.97	38.60	37.56	37.64	3885654
2018-07-05	37.90	38.61	37.83	38.43	3650267
2018-07-06	38.19	38.25	37.74	37.83	4052453
2018-07-09	38.26	38.40	37.53	37.79	4166546
2018-07-10	37.41	37.96	37.29	37.91	4242772
2018-07-11	37.57	37.64	36.96	37.07	4640253
2018-07-12	37.27	37.50	37.09	37.13	2671406
2018-07-13	36.91	37.07	36.76	36.84	2089053
2018-07-16	36.77	36.84	36.37	36.50	3121461
2018-07-17	36.26	37.14	36.21	36.94	4662538
2018-07-18	36.60	37.35	36.54	37.18	4088527
2018-07-19	36.65	37.50	36.60	37.01	4391527
2018-07-20	37.22	37.37	36.86	37.02	3576073
2018-07-23	36.95	37.37	36.52	36.57	4836999
2018-07-24	36.89	37.30	36.70	37.13	5220255
2018-07-25	37.35	37.49	36.95	37.47	4768392
2018-07-26	37.18	38.63	36.80	37.81	6702174
2018-07-27	37.90	37.92	36.76	36.89	4662734
2018-07-30	36.78	36.99	36.57	36.73	3860434
2018-07-31	36.74	36.87	36.36	36.68	4952640
2018-08-01	36.50	36.75	36.22	36.44	3800589
2018-08-02	36.17	36.46	36.02	36.23	4546012
2018-08-03	36.42	36.82	36.20	36.46	5108397
2018-08-06	36.29	36.75	36.12	36.21	4999209
2018-08-07	36.50	36.61	35.98	36.07	5069965
2018-08-08	36.20	36.40	36.00	36.16	4406689
2018-08-09	36.21	36.41	35.68	35.71	5400518
2018-08-10	35.56	35.96	35.39	35.60	3537690
2018-08-13	35.37	35.72	34.48	34.65	5416922
2018-08-14	34.78	34.81	33.87	33.94	5080979
2018-08-15	33.47	33.65	31.58	31.80	11054749
2018-08-16	31.97	32.36	31.55	31.60	10189792
2018-08-17	31.74	32.36	31.45	32.06	9395948
2018-08-20	32.28	32.46	31.67	31.89	6189698
2018-08-21	31.99	32.03	31.61	31.95	4545780
2018-08-22	32.22	32.47	32.10	32.32	4961835
2018-08-23	32.01	32.06	31.46	31.66	7476221
2018-08-24	31.97	32.52	31.82	32.03	5403918
2018-08-27	32.10	32.49	32.03	32.25	4579748
2018-08-28	32.43	32.49	31.69	31.84	4710463
2018-08-29	31.79	31.90	31.63	31.74	4871848
2018-08-30	31.53	31.55	30.79	31.05	6160841
2018-08-31	30.75	31.43	30.73	31.03	5266356
2018-09-04	30.59	30.64	30.03	30.09	7235833
2018-09-05	30.46	30.47	30.00	30.13	6077534
2018-09-06	30.29	30.49	30.02	30.24	5304068
2018-09-07	30.06	30.33	29.85	30.13	4473082
2018-09-10	29.98	30.13	29.65	29.74	4148553
2018-09-11	29.51	29.83	29.16	29.49	4991036
2018-09-12	29.36	30.44	29.32	30.16	6621256
2018-09-13	30.56	30.90	29.75	30.22	5274545
2018-09-14	30.12	30.78	30.12	30.38	5619892
2018-09-17	30.53	30.79	30.30	30.64	4716366
2018-09-18	30.81	31.09	30.56	30.85	3992159
2018-09-19	31.21	31.75	31.02	31.52	5752479
2018-09-20	31.85	31.94	31.24	31.50	5490848
2018-09-21	31.21	31.77	31.09	31.56	11595497
2018-09-24	31.69	32.09	31.06	31.09	8393862
2018-09-25	31.24	31.73	31.02	31.25	6117922
2018-09-26	31.11	31.11	29.83	29.87	8672832
2018-09-27	29.59	30.31	29.30	29.98	7219904
2018-09-28	30.23	30.56	30.09	30.20	4704430
2018-10-01	30.20	30.49	30.02	30.35	3437333
2018-10-02	30.62	31.32	30.52	31.17	7426683
2018-10-03	31.31	31.59	30.47	30.48	5430391
2018-10-04	30.55	30.69	30.11	30.37	4330476
2018-10-05	30.50	30.75	30.45	30.58	5168020
2018-10-08	30.01	30.56	29.76	30.52	5122277
2018-10-09	30.45	30.54	29.94	30.11	4048796
2018-10-10	30.57	30.84	30.02	30.56	6746243
2018-10-11	31.17	32.90	30.90	32.72	12410825
2018-10-12	32.39	32.54	31.37	32.04	9036300
2018-10-15	32.56	33.25	32.49	32.66	6878048
2018-10-16	32.84	32.94	31.97	32.29	4732591
2018-10-17	32.21	32.72	31.00	32.11	5330912
2018-10-18	31.96	32.86	31.74	32.37	6172123
2018-10-19	32.46	32.70	32.06	32.19	5932365
2018-10-22	32.09	32.35	31.43	31.97	6233807
2018-10-23	32.72	32.79	31.77	32.41	9212519
2018-10-24	32.26	32.52	31.60	31.76	6791053
2018-10-25	31.21	31.73	29.06	29.60	13657690
2018-10-26	29.85	30.99	29.71	30.00	9291302
2018-10-29	30.11	31.40	29.70	30.76	6416334
2018-10-30	30.68	31.28	30.47	31.00	6532276
2018-10-31	30.68	30.93	30.06	30.92	8680489
2018-11-01	31.51	32.18	31.26	32.06	5395143
2018-11-02	31.92	32.49	31.72	32.42	5260770
2018-11-05	32.46	32.67	31.88	32.39	4309428
2018-11-06	32.50	32.52	32.04	32.31	3806810
2018-11-07	32.51	32.79	32.12	32.50	5072215
2018-11-08	32.42	32.67	32.13	32.42	3802121
2018-11-09	31.97	32.27	31.51	32.02	4083201
2018-11-12	31.95	31.96	31.41	31.53	5148530
2018-11-13	31.55	31.74	30.93	31.41	5414319
2018-11-14	31.52	32.75	31.34	32.40	6549234
2018-11-15	32.51	32.94	32.31	32.86	5724986
2018-11-16	33.34	33.65	33.14	33.32	6020451
2018-11-19	33.29	33.70	32.64	32.79	5785546
2018-11-20	33.15	33.15	32.37	32.90	4627099
2018-11-21	32.96	33.70	32.96	33.59	4663323
2018-11-23	33.34	33.34	32.35	32.46	2598279
2018-11-26	32.58	33.13	32.31	32.47	4285142
2018-11-27	32.43	32.60	31.65	31.96	5086771
2018-11-28	32.01	32.72	31.60	32.69	4735187
2018-11-29	32.91	32.95	32.34	32.34	3673625
2018-11-30	32.19	32.38	31.76	32.34	7679760
2018-12-03	32.80	33.33	32.59	33.22	4446790
2018-12-04	33.44	34.13	33.32	33.65	6370938
2018-12-06	33.56	33.81	32.42	32.66	9165870
2018-12-07	32.94	33.72	32.57	33.39	6957951
2018-12-10	33.41	34.49	33.33	33.53	8010719
2018-12-11	33.77	33.94	33.21	33.34	5322078
2018-12-12	33.50	34.24	33.45	34.08	4670547
2018-12-13	34.14	34.24	33.67	34.04	5358855
2018-12-14	33.57	33.74	33.21	33.31	5086324
2018-12-17	33.54	33.93	33.41	33.61	6937061
2018-12-18	33.45	34.60	33.45	34.16	7394095
2018-12-19	34.23	34.67	32.00	32.09	10052387
2018-12-20	33.00	34.38	32.93	34.09	10694062
2018-12-21	34.22	34.67	33.45	33.53	16320616
2018-12-24	33.98	34.69	33.91	34.58	4266725
2018-12-26	34.87	35.04	34.09	34.53	5665383
2018-12-27	34.66	34.99	34.34	34.99	5537393
2018-12-28	34.83	35.08	34.28	34.47	5419457
2018-12-31	34.47	34.71	34.12	34.65	4149116
2019-01-02	34.45	34.78	33.94	34.48	4094820
2019-01-03	34.74	34.87	34.05	34.38	5763246
2019-01-04	33.91	34.49	33.28	34.38	8622976
2019-01-07	34.67	34.93	33.80	33.97	4868609
2019-01-08	33.63	34.08	33.39	34.07	6457234
2019-01-09	34.02	34.54	33.97	34.37	5259759
2019-01-10	34.30	34.93	34.19	34.82	5008545
2019-01-11	34.91	35.18	34.74	34.88	3821679
2019-01-14	32.85	33.49	31.65	31.78	28513703
2019-01-15	31.77	31.97	30.67	31.02	15514142
2019-01-16	31.08	31.96	31.00	31.56	8730161
2019-01-17	31.55	31.64	31.21	31.62	5386449
2019-01-18	31.50	32.14	31.32	31.77	8021635
2019-01-22	31.76	32.19	31.45	32.10	8188705
2019-01-23	31.91	32.48	31.73	32.20	8544513
2019-01-24	32.00	32.24	31.84	32.18	6683444
2019-01-25	32.66	33.20	32.57	33.16	10289141
2019-01-28	33.34	33.50	32.67	32.91	10985870
2019-01-29	33.31	33.59	32.79	33.54	8388034
2019-01-30	33.58	34.19	33.06	33.71	6900762
2019-01-31	33.87	34.25	33.53	34.11	8441577
2019-02-01	34.13	34.16	33.36	33.84	6208819
2019-02-04	33.43	34.21	33.31	34.16	5382929
2019-02-05	34.10	34.15	33.70	34.12	4709296
2019-02-06	33.82	34.31	33.82	33.98	4864700
2019-02-07	33.87	34.29	33.58	33.73	4099291
2019-02-08	33.86	33.98	33.51	33.84	4209199
2019-02-11	33.52	33.88	33.41	33.65	3945844
2019-02-12	33.81	33.81	33.28	33.39	5833449
2019-02-13	33.28	33.66	33.12	33.23	5427574
2019-02-14	33.10	33.31	32.75	33.11	7110101
2019-02-15	33.38	33.48	32.96	33.24	6160019
2019-02-19	33.62	34.74	33.00	34.53	10131269
2019-02-20	34.76	35.86	34.40	35.39	11737046
2019-02-21	35.70	36.10	34.48	35.41	12114563
2019-02-22	36.19	37.63	35.83	36.48	33898323
2019-02-25	36.30	36.50	35.44	36.10	14348949
2019-02-26	35.98	36.20	34.73	34.95	13698031
2019-02-27	34.87	34.90	33.80	34.02	13571910
2019-02-28	33.92	34.31	33.80	34.12	9454933
2019-03-01	33.81	34.48	33.67	33.82	11698248
2019-03-04	33.80	34.51	33.66	34.45	11457358
2019-03-05	34.32	34.75	34.21	34.36	8590938
2019-03-06	34.38	34.42	33.09	33.14	13029888
2019-03-07	33.07	33.43	32.94	33.22	16102446
2019-03-08	33.75	34.04	33.21	33.71	8988561
2019-03-11	33.28	33.81	32.46	33.45	40174555
2019-03-12	33.63	34.63	33.52	34.52	19818642
2019-03-13	34.73	34.94	34.20	34.41	17027348
2019-03-14	33.78	34.04	33.39	33.42	11498854
2019-03-15	33.55	33.89	32.91	33.14	14393113
2019-03-18	33.32	33.39	32.95	33.00	8772081
2019-03-19	33.24	33.79	33.18	33.28	9453923
2019-03-20	33.20	33.95	32.66	33.87	13381955
2019-03-21	33.86	34.48	33.58	34.33	15559832
2019-03-22	34.05	34.80	33.55	34.50	31349184
2019-03-25	34.81	35.28	34.50	34.90	26182861
2019-03-26	34.54	35.56	34.54	35.56	23925355
2019-03-27	35.65	35.84	35.39	35.71	11174199
2019-03-28	35.17	35.93	35.06	35.57	9611758
2019-03-29	35.81	36.03	35.60	35.77	9924452
2019-04-01	35.84	36.04	35.43	35.61	9228419
2019-04-02	35.51	35.92	35.38	35.83	11167149
2019-04-03	35.87	36.10	35.71	35.95	8077010
2019-04-04	35.94	36.49	35.63	36.48	10703052
2019-04-05	36.35	36.53	36.11	36.50	5761526
2019-04-08	36.71	36.83	36.35	36.66	6306489
2019-04-09	36.70	36.78	36.21	36.60	5079836
2019-04-10	36.53	36.69	36.20	36.27	6562131
2019-04-11	35.93	36.28	35.65	35.97	10950329
2019-04-12	36.11	36.42	35.60	36.25	10550768
2019-04-15	35.98	36.22	35.78	35.29	13278274
2019-04-16	35.17	35.22	34.69	34.79	11176470
2019-04-17	34.64	34.96	33.97	34.18	82542936
2019-04-18	34.15	34.22	32.87	33.04	26298470
2019-04-22	33.24	33.25	32.35	32.55	12610657
2019-04-23	32.26	32.64	32.24	32.37	11636172
2019-04-24	32.36	32.60	32.08	32.20	12384544
2019-04-25	32.83	32.83	31.17	31.63	11454242
2019-04-26	31.87	31.94	31.37	31.46	11462072
2019-04-29	31.34	31.45	30.59	30.76	13552730
2019-04-30	30.74	31.09	30.53	31.06	9588598
2019-05-01	30.90	31.07	30.08	30.32	7707015
2019-05-02	30.04	30.42	29.94	30.10	8289904
2019-05-03	30.43	30.64	30.18	30.22	7044190
2019-05-06	30.11	30.13	29.82	29.94	6190751
2019-05-07	30.00	30.83	29.86	30.72	13692300
2019-05-08	30.86	31.13	30.01	30.20	8983602
2019-05-09	30.12	30.46	29.84	29.93	6850761
2019-05-10	29.98	30.37	29.77	30.15	7544365
2019-05-13	30.47	31.08	30.21	30.91	9642091
2019-05-14	30.85	30.89	30.62	30.83	6982101
2019-05-15	30.95	31.01	30.63	30.69	9298098
2019-05-16	30.50	30.70	30.21	30.55	6742056
2019-05-17	30.42	30.98	30.32	30.92	6777964
2019-05-20	30.90	31.43	30.80	31.17	6864806
2019-05-21	30.93	31.45	30.80	31.34	7162378
2019-05-22	31.37	31.54	31.21	31.32	7262972
2019-05-23	31.60	32.03	31.32	31.64	8810080
2019-05-24	31.54	31.97	31.47	31.92	6135579
2019-05-28	31.75	31.88	31.47	31.67	11373288
2019-05-29	31.58	31.71	31.10	31.60	6370885
2019-05-30	31.72	32.17	31.60	32.09	6749123
2019-05-31	32.46	33.40	32.37	33.09	13522383
2019-06-03	33.30	33.63	32.86	33.63	11862586
2019-06-04	33.50	34.36	33.25	34.22	12264334
2019-06-05	34.54	34.75	34.06	34.49	10110985
2019-06-06	34.61	35.40	34.51	35.31	11645583
2019-06-07	35.49	35.85	35.26	35.67	11352785
2019-06-10	35.14	35.34	34.84	35.29	9607007
2019-06-11	35.26	35.39	34.83	34.92	15816524
2019-06-12	35.09	35.67	35.09	35.47	9086359
2019-06-13	35.53	35.84	35.37	35.55	8126117
2019-06-14	35.76	36.24	35.69	35.93	9563532
2019-06-17	35.91	36.25	35.66	36.22	7435557
2019-06-18	36.50	36.63	35.81	36.01	9284728
2019-06-19	35.76	36.50	35.61	36.36	11639810
2019-06-20	37.60	38.47	37.37	37.58	19911352
2019-06-21	37.60	37.88	37.27	37.49	19060421
2019-06-24	37.74	38.44	37.42	38.44	13605270
2019-06-25	38.65	38.74	37.94	37.94	13505448
2019-06-26	37.45	38.32	37.21	38.27	9848987
2019-06-27	37.88	38.13	37.69	38.08	7232896
2019-06-28	38.04	38.48	37.87	38.47	9132582
2019-07-01	37.63	37.99	37.21	37.91	8813318
2019-07-02	38.04	38.53	37.80	38.44	7183899
2019-07-03	38.58	38.91	38.29	38.76	5049305
2019-07-05	37.87	38.53	37.36	38.42	6581979
2019-07-08	38.58	38.67	38.03	38.29	4820549
2019-07-09	38.02	38.76	38.00	38.76	5115144
2019-07-10	38.99	39.13	38.74	39.05	6114540
2019-07-11	38.98	39.40	38.75	39.28	6613766
2019-07-12	39.37	39.49	39.16	39.42	4164538
2019-07-15	39.38	39.47	38.86	39.17	4264901
2019-07-16	39.12	39.24	38.55	38.69	6542492
2019-07-17	38.79	39.32	38.63	39.06	6436295
2019-07-18	38.84	39.98	38.68	39.70	9102647
2019-07-19	39.28	39.84	38.91	39.29	7218708
2019-07-22	39.36	39.91	39.19	39.90	6543133
2019-07-23	39.84	40.33	39.50	39.62	6647546
2019-07-24	39.59	39.76	39.19	39.30	7807012
2019-07-25	38.33	39.68	37.12	38.25	13468714
2019-07-26	38.03	38.19	36.90	37.28	10396946
2019-07-29	37.48	37.77	37.19	37.71	7817251
2019-07-30	37.80	37.93	37.38	37.73	4468904
2019-07-31	37.48	37.60	36.04	36.52	10687021
2019-08-01	35.97	37.39	35.65	37.15	11935031
2019-08-02	36.83	37.26	36.66	36.91	5882581
2019-08-05	37.91	38.26	37.25	37.42	10606063
2019-08-06	37.28	38.07	37.04	37.99	7883834
2019-08-07	38.80	39.94	38.77	39.35	15810935
2019-08-08	39.03	39.45	38.80	39.29	8680887
2019-08-09	39.23	39.50	38.96	39.03	6166296
2019-08-12	39.34	39.46	38.13	38.46	6632807
2019-08-13	39.11	39.11	37.27	37.66	10238394
2019-08-14	38.60	39.23	37.96	37.97	11955589
2019-08-15	37.81	38.69	37.73	38.52	6283322
2019-08-16	38.15	38.65	38.10	38.58	6727845
2019-08-19	38.03	38.49	37.84	38.13	5101981
2019-08-20	38.26	38.82	38.19	38.57	8846976
2019-08-21	38.33	38.65	38.20	38.53	4826176
2019-08-22	38.43	38.76	38.30	38.49	4176552
2019-08-23	38.83	39.70	38.52	39.30	10360512
2019-08-26	39.55	39.90	39.21	39.45	5598068
2019-08-27	39.61	40.99	39.56	40.75	9060165
2019-08-28	40.96	41.23	40.47	40.87	7512251
2019-08-29	40.96	40.97	39.78	40.11	6953683
2019-08-30	39.96	40.28	39.63	39.89	7082911
2019-09-03	40.01	40.93	40.00	40.39	7730265
2019-09-04	40.52	41.06	40.26	41.02	4671044
2019-09-05	40.76	40.80	38.96	39.34	10148417
2019-09-06	39.44	39.58	38.62	38.66	7187994
2019-09-09	39.24	39.75	37.75	38.06	8940767
2019-09-10	37.76	38.58	37.55	38.02	6777689
2019-09-11	38.43	39.48	38.31	38.72	7710013
2019-09-12	39.72	40.18	38.62	38.66	8816637
2019-09-13	38.76	39.02	38.19	38.62	9773614
2019-09-16	39.05	39.20	38.08	38.48	9420151
2019-09-17	38.61	40.17	38.52	39.60	10572158
2019-09-18	39.53	39.79	38.29	39.05	7524321
2019-09-19	39.38	39.58	39.11	39.39	4078099
2019-09-20	39.50	39.90	39.30	39.84	8365819
2019-09-23	39.80	40.16	39.54	39.85	6498195
2019-09-24	39.45	40.65	39.36	40.29	7167067
2019-09-25	40.10	40.20	39.11	39.57	5971006
2019-09-26	39.59	39.86	39.14	39.37	6270508
2019-09-27	38.70	38.79	38.31	38.40	9737644
2019-09-30	37.63	38.36	37.45	37.92	8136133
2019-10-01	37.55	38.22	37.47	37.56	7527333
2019-10-02	38.12	38.30	37.48	37.87	7237519
2019-10-03	38.16	38.77	37.95	38.12	5563547
2019-10-04	37.88	38.56	37.61	38.31	5093942
2019-10-07	37.96	38.45	37.78	38.26	4462315
2019-10-08	38.73	38.97	38.35	38.92	6048063
2019-10-09	38.82	39.11	38.56	38.78	5000047
2019-10-10	38.89	39.03	38.22	38.94	5255970
2019-10-11	38.40	38.66	37.55	37.62	9499767
2019-10-14	37.57	38.10	37.45	38.00	4329649
2019-10-15	37.70	38.09	37.64	37.69	4986292
2019-10-16	37.85	37.87	37.26	37.83	5335639
2019-10-17	37.81	38.79	37.66	38.31	4874469
2019-10-18	38.29	38.60	38.08	38.44	4616072
2019-10-21	38.65	38.65	37.72	37.96	4486846
2019-10-22	37.97	38.44	37.71	37.80	6035162
2019-10-23	38.40	38.90	38.04	38.38	5439577
2019-10-24	38.60	39.27	38.45	39.10	4664240
2019-10-25	39.60	39.78	38.99	39.18	4970621
2019-10-28	38.81	38.95	38.53	38.85	4266472
2019-10-29	38.41	39.27	38.28	38.84	4550182
2019-10-30	38.75	39.31	38.48	39.04	4983123
2019-10-31	39.19	39.76	39.04	39.73	5360467
2019-11-01	39.68	39.86	39.33	39.61	6446694
2019-11-04	39.52	39.59	38.81	38.89	7374607
2019-11-05	38.25	38.96	36.64	37.55	12383912
2019-11-06	37.72	37.92	37.31	37.65	5998027
2019-11-07	37.37	37.37	36.64	36.93	7555812
2019-11-08	36.24	36.69	36.07	36.61	8739926
2019-11-11	36.51	36.91	36.46	36.71	4957727
2019-11-12	36.80	37.12	36.48	36.90	4522123
2019-11-13	37.03	37.63	37.03	37.37	4990961
2019-11-14	37.50	37.77	37.37	37.54	3909249
2019-11-15	37.28	37.68	37.19	37.61	3475480
2019-11-18	37.52	38.08	37.43	38.06	4946231
2019-11-19	38.03	38.73	37.93	38.35	5652803
2019-11-20	38.41	38.75	38.01	38.47	5026592
2019-11-21	38.37	38.55	38.10	38.21	4116700
2019-11-22	38.27	38.33	37.84	38.09	3573033
2019-11-25	37.91	38.20	37.69	37.76	6134172
2019-11-26	37.84	38.15	37.61	38.14	11106647
2019-11-27	37.83	38.38	37.83	38.18	3772729
2019-11-29	38.18	38.57	38.12	38.40	2883943
2019-12-02	38.30	39.05	38.25	38.74	6763007
2019-12-03	39.03	39.61	38.89	39.24	9593960
2019-12-04	39.09	39.55	39.03	39.13	6389709
2019-12-05	39.12	40.19	39.08	40.00	9989346
2019-12-06	39.38	40.01	39.38	39.80	6397858
2019-12-09	40.12	40.19	39.54	39.72	6313865
2019-12-10	39.81	40.04	39.59	39.99	7025258
2019-12-11	40.33	40.95	40.15	40.90	7982007
2019-12-12	41.10	41.28	40.57	41.12	7604761
2019-12-13	40.78	41.41	40.66	41.29	5543051
2019-12-16	41.39	41.45	40.74	40.99	6745603
2019-12-17	41.10	41.21	40.42	40.47	6555460
2019-12-18	40.47	40.99	40.35	40.98	9230575
2019-12-19	41.00	41.07	40.63	40.88	5743257
2019-12-20	40.94	41.21	40.77	40.93	12074079
2019-12-23	41.00	41.83	40.85	41.77	8137065
2019-12-24	41.95	42.34	41.82	42.18	5370185
2019-12-26	42.40	42.73	42.28	42.69	4441347
2019-12-27	42.56	43.04	42.55	42.71	4971816
2019-12-30	42.82	43.89	42.82	43.75	5950727
2019-12-31	44.00	44.08	43.22	43.45	6608857
2020-01-02	43.55	43.88	43.19	43.22	5870534
2020-01-03	43.75	44.04	42.79	42.83	9149101
2020-01-06	43.76	43.85	42.98	43.26	10416493
2020-01-07	43.16	43.52	42.98	43.23	9392397
2020-01-08	43.26	43.39	41.96	42.08	9456345
2020-01-09	41.74	42.26	41.55	41.66	6096205
2020-01-10	41.73	42.35	41.70	42.27	6673100
2020-01-13	42.53	42.91	42.36	42.45	4811479
2020-01-14	42.27	42.85	42.11	42.83	6072738
2020-01-15	42.99	43.65	42.87	43.52	5997862
2020-01-16	43.45	43.84	43.09	43.82	5895460
2020-01-17	43.84	44.01	43.36	43.48	9702501
2020-01-21	43.23	43.76	43.09	43.71	7471448
2020-01-22	43.74	43.86	43.42	43.78	4257450
2020-01-23	43.25	43.93	43.13	43.70	5526681
2020-01-24	43.65	44.36	43.46	44.29	5677481
2020-01-27	44.83	45.36	44.25	44.56	7132008
2020-01-28	44.21	44.49	43.74	44.30	6324457
2020-01-29	44.30	44.71	44.04	44.62	4065281
2020-01-30	44.90	45.22	44.43	44.97	6522019
2020-01-31	44.95	45.41	44.87	45.06	7670925
2020-02-03	44.82	45.71	44.80	45.59	8395271
2020-02-04	44.92	44.97	43.53	44.23	10062716
2020-02-05	44.07	44.47	43.85	44.30	7318074
2020-02-06	44.33	44.60	44.17	44.39	4994979
2020-02-07	44.58	44.69	43.93	44.02	4691388
2020-02-10	44.09	44.64	44.03	44.42	4596523
2020-02-11	44.41	44.67	44.06	44.22	4584759
2020-02-12	44.10	44.36	43.62	43.89	4985059
2020-02-13	44.35	44.38	43.78	44.01	6076752
2020-02-14	43.88	44.34	43.80	44.07	6226629
2020-02-18	44.31	45.73	44.26	45.58	7515238
2020-02-19	45.75	46.42	45.60	46.17	8137475
2020-02-20	46.59	48.99	46.40	48.10	12255874
2020-02-21	48.96	49.59	48.34	49.44	10402945
2020-02-24	51.15	51.34	49.98	50.26	14746609
2020-02-25	49.50	51.07	49.06	49.14	11595012
2020-02-26	48.88	49.84	48.51	49.40	8875701
2020-02-27	49.94	50.17	46.42	46.53	13346826
2020-02-28	43.69	44.97	42.37	44.63	20172196
2020-03-02	45.65	46.91	45.39	46.83	12708757
2020-03-03	47.05	50.94	46.54	49.59	18278773
2020-03-04	50.20	51.07	48.55	51.00	10207141
2020-03-05	51.21	52.24	50.43	52.08	9960677
2020-03-06	52.18	52.50	50.16	52.35	12278100
2020-03-09	50.00	50.58	47.75	47.78	12440452
2020-03-10	48.55	48.91	46.37	48.38	13334657
2020-03-11	47.46	48.30	44.86	46.02	11533307
2020-03-12	41.34	47.85	39.53	44.44	14944780
2020-03-13	45.91	46.20	39.39	39.50	17784410
2020-03-16	34.38	43.19	33.00	40.73	17769512
2020-03-17	40.60	46.47	40.58	45.80	13940539
2020-03-18	44.48	46.87	40.01	41.57	12221079
2020-03-19	41.44	46.36	37.13	41.74	10520340
2020-03-20	42.35	43.02	39.15	40.56	11641519
2020-03-23	41.44	43.94	40.39	41.66	11250235
2020-03-24	45.12	48.30	43.61	47.50	11861273
2020-03-25	47.15	48.95	45.27	47.54	11293855
2020-03-26	48.19	50.29	46.92	48.28	10894130
2020-03-27	47.26	48.89	45.71	46.35	8735348
2020-03-30	46.40	48.80	45.64	46.36	8988446
2020-03-31	45.68	47.70	44.59	45.28	10544686
2020-04-01	45.04	47.29	44.78	46.47	8534141
2020-04-02	47.07	49.75	46.56	48.23	9183962
2020-04-03	48.27	49.60	47.07	47.15	7800408
2020-04-06	48.43	51.14	48.43	50.11	11003876
2020-04-07	50.07	51.41	49.36	49.96	7002326
2020-04-08	49.79	50.78	49.36	50.53	5422042
2020-04-09	51.13	57.70	51.13	57.31	15206681
2020-04-13	57.22	60.46	56.33	59.77	11329710
2020-04-14	60.08	61.53	58.81	59.89	11337930
2020-04-15	58.54	59.70	57.06	58.22	8304205
2020-04-16	57.85	60.00	57.85	59.90	7570806
2020-04-17	57.08	59.44	57.08	59.23	10473247
2020-04-20	59.13	60.22	58.50	59.54	8867455
2020-04-21	58.49	60.04	57.64	59.27	8977754
2020-04-22	60.95	62.15	60.50	61.73	8482409
2020-04-23	62.64	64.65	62.21	62.44	7648285
2020-04-24	63.55	63.88	61.76	63.11	6972376
2020-04-27	63.26	63.68	60.86	62.61	5424362
2020-04-28	61.58	63.24	60.93	62.67	6062331
2020-04-29	62.01	62.80	60.92	62.35	7349170
2020-04-30	61.25	62.31	59.36	59.48	6981751
2020-05-01	58.65	61.31	58.21	60.99	6214063
2020-05-04	62.10	63.13	61.21	62.74	8285087
2020-05-05	62.69	65.06	61.33	64.91	7367445
2020-05-06	64.02	64.93	62.27	62.43	7239545
2020-05-07	63.34	65.37	62.72	64.56	7034085
2020-05-08	64.98	66.06	64.07	64.55	6371269
2020-05-11	64.07	64.81	61.83	62.95	5997743
2020-05-12	63.20	64.47	62.35	62.48	5181662
2020-05-13	63.34	64.50	62.58	63.89	6876350
2020-05-14	64.17	67.10	64.08	66.64	8611333
2020-05-15	67.96	68.47	67.00	67.90	7419321
2020-05-18	68.14	68.77	65.88	66.26	8210840
2020-05-19	66.62	69.13	66.35	67.38	7241560
2020-05-20	67.38	67.75	65.51	65.72	7607895
2020-05-21	65.00	65.04	62.30	63.48	7481043
2020-05-22	64.34	64.98	62.78	63.05	4512970
2020-05-26	61.73	61.75	59.00	59.21	11325282
2020-05-27	57.11	58.74	55.75	58.73	14701722
2020-05-28	60.14	60.38	57.94	58.72	8499969
2020-05-29	60.00	60.30	58.39	58.47	23792891
2020-06-01	58.95	60.51	58.81	60.49	8057361
2020-06-02	60.90	60.91	57.95	58.22	7525664
2020-06-03	56.89	57.65	55.16	56.02	11839460
2020-06-04	57.00	57.66	55.41	55.90	10132809
2020-06-05	53.96	54.98	52.33	54.76	13454161
2020-06-08	54.39	55.64	53.50	55.54	9502271
2020-06-09	57.11	57.45	55.73	57.17	11910611
2020-06-10	58.25	58.86	55.77	58.73	12081201
2020-06-11	59.15	59.88	54.99	56.04	15915096
2020-06-12	56.88	56.99	55.12	55.45	8708265
2020-06-15	54.09	57.14	53.16	56.85	12170774
2020-06-16	56.90	57.57	55.51	55.95	10934043
2020-06-17	56.27	56.94	55.23	55.58	10072511
2020-06-18	55.62	56.63	55.24	55.53	9728773
2020-06-19	56.51	57.40	55.77	56.92	19066240
2020-06-22	58.34	59.89	57.81	58.22	14243261
2020-06-23	59.57	59.90	58.67	58.91	12777568
2020-06-24	58.73	59.55	57.77	58.41	8164901
2020-06-25	58.47	58.71	57.47	58.59	6045610
2020-06-26	58.39	60.09	57.69	59.34	18586648
2020-06-29	59.48	59.95	58.66	59.54	7236440
2020-06-30	59.57	61.97	59.18	61.74	9284100
2020-07-01	61.77	61.77	59.60	61.36	10870869
2020-07-02	60.89	61.99	60.22	60.96	8076849
2020-07-06	61.85	62.31	60.50	61.18	8335656
2020-07-07	60.86	62.64	60.84	62.47	9097319
2020-07-08	63.79	64.24	62.70	63.43	10902267
2020-07-09	64.27	64.54	61.56	62.73	8702212
2020-07-10	62.63	63.05	61.62	61.88	6188959
2020-07-13	62.57	62.73	59.46	59.54	8324415
2020-07-14	59.37	61.80	59.05	61.77	6881618
2020-07-15	61.65	62.18	60.41	62.14	5705264
2020-07-16	61.81	62.61	61.21	61.55	6165542
2020-07-17	62.08	63.16	61.77	62.92	6963308
2020-07-20	63.48	64.44	63.21	64.19	7338451
2020-07-21	65.00	65.45	63.86	64.29	7196001
2020-07-22	64.72	65.55	63.97	65.47	7099405
2020-07-23	65.70	67.08	64.64	65.77	9992817
2020-07-24	66.26	66.80	65.85	66.75	6951011
2020-07-27	68.69	70.30	68.09	69.04	12918319
2020-07-28	67.89	69.23	67.23	68.59	6533364
2020-07-29	68.78	68.84	66.85	67.89	7333890
2020-07-30	66.21	67.86	64.53	65.66	7179225
2020-07-31	66.61	69.22	65.76	69.20	8989396
2020-08-03	69.20	69.40	67.49	68.15	6140288
2020-08-04	68.37	70.45	67.30	70.25	7627111
2020-08-05	71.76	72.22	69.78	70.37	7682251
2020-08-06	71.19	71.34	69.35	70.11	6786530
2020-08-07	69.02	69.49	68.36	68.91	6067999
2020-08-10	69.25	70.40	67.51	67.89	5607054
2020-08-11	64.59	64.94	62.65	62.87	11407200
2020-08-12	64.47	64.63	62.69	62.99	8273214
2020-08-13	64.03	64.71	63.34	64.11	5629406
2020-08-14	64.22	64.53	63.36	63.85	3869244
2020-08-17	66.12	68.37	65.56	68.35	8442142
2020-08-18	69.80	69.81	66.76	67.70	5309230
2020-08-19	67.18	68.26	65.39	65.98	6093671
2020-08-20	65.98	67.53	65.73	67.23	4623175
2020-08-21	66.74	66.74	65.22	65.57	5430209
2020-08-24	66.45	66.51	64.78	65.20	4546862
2020-08-25	65.03	65.10	63.26	64.86	4179754
2020-08-26	64.16	65.77	63.97	65.67	4141448
2020-08-27	66.79	66.79	63.71	64.76	4858076
2020-08-28	65.78	67.09	65.28	66.71	4472896
2020-08-31	66.98	68.22	66.68	67.28	6040618
2020-09-01	68.49	68.55	65.86	67.02	6145484
2020-09-02	66.00	67.55	64.77	67.53	7384225
2020-09-03	66.86	67.05	64.76	66.13	7148243
2020-09-04	65.66	65.82	63.35	65.35	6969446
2020-09-08	64.38	66.93	63.43	65.52	6152397
2020-09-09	66.17	68.42	66.16	68.17	5519342
2020-09-10	68.67	68.85	66.37	66.49	4837708
2020-09-11	67.12	67.63	65.81	66.22	4065090
2020-09-14	66.65	67.58	66.54	67.38	5007904
2020-09-15	68.00	68.57	67.05	67.55	4301790
2020-09-16	67.84	68.44	67.23	67.29	5526964
2020-09-17	66.15	66.59	65.38	66.32	6656620
2020-09-18	66.21	66.79	64.54	64.71	12537395
2020-09-21	63.40	64.29	62.72	63.67	9673571
2020-09-22	63.78	64.34	62.52	63.45	6165843
2020-09-23	62.99	63.09	59.80	60.22	9235802
2020-09-24	59.72	62.18	59.28	61.44	6268285
2020-09-25	60.72	61.66	60.53	61.42	3833838
2020-09-28	62.00	62.83	61.31	62.13	5400750
2020-09-29	62.50	63.45	62.39	62.77	4133636
2020-09-30	62.49	63.90	61.85	63.45	7212923
2020-10-01	64.00	64.10	62.66	62.83	6503170
2020-10-02	62.64	63.40	62.15	62.29	4646045
2020-10-05	62.30	63.95	62.27	63.13	4477141
2020-10-06	63.30	63.73	60.77	60.82	6970384
2020-10-07	61.36	61.78	60.89	61.17	4121259
2020-10-08	61.47	62.16	61.21	61.72	3914007
2020-10-09	62.72	62.92	61.85	62.82	4874957
2020-10-12	62.71	63.47	62.50	62.93	3875099
2020-10-13	62.51	62.85	61.63	62.76	4050724
2020-10-14	63.40	64.33	62.90	64.00	4353698
2020-10-15	63.18	63.64	62.48	63.00	4091841
2020-10-16	63.15	63.34	62.51	62.67	3583335
2020-10-19	63.15	63.34	61.57	61.71	3138336
2020-10-20	61.89	62.10	60.89	61.19	4656229
2020-10-21	61.67	62.38	61.26	61.48	5037206
2020-10-22	60.82	60.94	59.84	60.54	5104936
2020-10-23	60.38	60.99	60.02	60.47	3243331
2020-10-26	59.97	61.03	59.80	60.32	3783149
2020-10-27	60.57	61.80	60.28	61.65	4457781
2020-10-28	60.54	60.55	58.29	58.65	9871170
2020-10-29	58.88	61.47	58.46	60.34	7026379
2020-10-30	60.94	62.97	60.80	62.84	9150912
2020-11-02	63.25	64.93	62.61	64.73	8314400
2020-11-03	65.10	67.25	65.10	66.67	7474022
2020-11-04	66.67	66.87	64.95	65.08	8415316
2020-11-05	66.94	68.30	66.70	67.85	8509707
2020-11-06	68.39	68.45	67.50	68.14	4664863
2020-11-09	64.25	66.51	62.87	66.01	10766791
2020-11-10	65.55	65.98	64.25	64.89	7129301
2020-11-11	64.31	65.66	63.31	65.63	8060288
2020-11-12	66.00	66.22	64.87	65.02	5337773
2020-11-13	66.00	66.05	65.34	65.71	3452261
2020-11-16	65.40	66.12	64.92	65.67	3502932
2020-11-17	65.36	65.74	64.44	64.53	4261334
2020-11-18	64.40	64.40	61.49	61.56	5933250
2020-11-19	60.96	61.49	60.43	61.41	7013948
2020-11-20	62.02	62.38	61.13	61.65	5344511
2020-11-23	60.88	61.22	58.58	58.68	9081650
2020-11-24	57.31	57.71	56.55	56.87	11441074
2020-11-25	57.66	58.14	57.31	57.78	7266524
2020-11-27	57.14	58.62	56.76	58.48	3749912
2020-11-30	57.88	58.91	57.46	58.82	10965571
2020-12-01	59.68	60.36	58.46	60.21	10437731
2020-12-02	60.08	60.56	59.59	59.96	6802296
2020-12-03	60.20	60.61	59.21	59.51	5479891
2020-12-04	59.39	59.86	59.01	59.44	5106657
2020-12-07	59.66	62.12	59.40	61.44	7157396
2020-12-08	62.01	62.01	61.00	61.51	4363527
2020-12-09	61.15	61.31	59.66	59.58	5985827
2020-12-10	59.74	60.45	59.10	59.18	6292048
2020-12-11	59.00	59.73	58.58	58.87	4972759
2020-12-14	58.86	59.42	57.53	57.56	5781165
2020-12-15	58.67	59.50	58.24	59.04	4981191
2020-12-16	59.48	60.40	59.01	60.24	5409063
2020-12-17	61.18	62.29	61.06	61.64	7229154
2020-12-18	61.64	61.68	60.48	60.50	10365463
2020-12-21	60.61	61.24	60.01	60.72	4843199
2020-12-22	60.87	61.03	59.14	59.41	5102514
2020-12-23	59.58	60.31	59.57	59.78	3898084
2020-12-24	59.69	60.56	59.56	60.48	1857714
2020-12-28	61.28	61.64	59.74	59.82	3749460
2020-12-29	60.20	60.55	59.58	59.73	3795150
2020-12-30	59.86	60.41	59.55	60.39	3539521
2020-12-31	60.52	60.53	59.42	59.89	3698935
2021-01-04	61.90	63.40	61.66	63.15	9427485
2021-01-05	63.72	63.73	62.35	63.43	5602301
2021-01-06	62.80	65.40	62.69	65.24	9867361
2021-01-07	64.91	65.78	64.25	65.14	5358121
2021-01-08	64.04	64.20	61.74	62.79	8804713
2021-01-11	61.63	62.72	61.41	61.95	5753247
2021-01-12	62.06	62.69	61.46	62.49	4282067
2021-01-13	62.51	63.27	62.05	62.07	5343105
2021-01-14	63.20	63.68	62.12	63.33	6193004
2021-01-15	62.63	63.43	61.78	61.86	5582361
2021-01-19	62.40	62.60	61.41	61.85	5270247
2021-01-20	62.84	64.05	61.99	63.52	6529746
2021-01-21	63.58	63.88	62.11	62.31	5089518
2021-01-22	61.15	62.36	60.39	61.75	4441292
2021-01-25	62.03	62.39	60.63	61.64	5594816
2021-01-26	61.47	62.43	61.41	61.48	4614095
2021-01-27	60.77	60.87	58.64	58.89	7513969
2021-01-28	60.15	60.91	59.42	59.73	6402389
2021-01-29	61.20	61.50	59.42	59.60	6667918
2021-02-01	61.11	61.21	58.90	59.88	7875807
2021-02-02	59.14	60.65	58.82	59.63	6238088
2021-02-03	59.72	60.10	58.86	58.91	9532574
2021-02-04	57.55	57.98	56.60	57.66	12158460
2021-02-05	58.04	59.45	57.44	59.30	6197174
2021-02-08	59.97	60.92	59.71	60.42	6247518
2021-02-09	60.73	60.77	59.77	60.01	4424961
2021-02-10	60.67	60.80	59.55	59.70	4549341
2021-02-11	59.61	60.00	58.33	58.38	5309109
2021-02-12	57.91	59.24	57.55	58.94	3783791
2021-02-16	58.53	58.64	57.45	57.80	7242711
2021-02-17	57.00	57.73	56.38	56.99	8557729
2021-02-18	56.98	58.11	56.06	57.36	8071811
2021-02-19	57.91	57.91	56.01	56.67	8697460
2021-02-22	57.14	57.70	56.53	57.49	10186687
2021-02-23	57.47	57.48	55.80	56.84	7575700
2021-02-24	56.48	57.69	55.83	57.08	6133081
2021-02-25	56.71	57.48	55.78	56.12	6737998
2021-02-26	55.46	55.84	54.18	54.38	10485947
2021-03-01	54.99	55.64	54.28	54.65	6721741
2021-03-02	54.88	57.39	54.82	56.25	9269652
2021-03-03	55.42	55.86	54.57	55.33	7281126
2021-03-04	55.27	56.50	54.79	55.42	8279731
2021-03-05	55.64	57.00	55.06	56.74	7920756
2021-03-08	56.86	56.89	55.63	56.39	7020392
2021-03-09	57.55	58.12	56.96	57.25	6590758
2021-03-10	57.97	58.82	57.28	58.18	7002774
2021-03-11	58.58	58.65	57.71	58.45	6393626
2021-03-12	57.47	59.02	57.35	58.99	5666592
2021-03-15	59.57	61.95	59.38	61.42	11255300
2021-03-16	61.37	62.38	60.94	61.82	8254920
2021-03-17	61.44	63.32	60.79	62.97	7792434
2021-03-18	62.14	63.63	62.05	62.26	8474197
2021-03-19	62.28	62.51	61.55	61.93	31287360
2021-03-22	61.22	61.50	60.37	60.89	6347986
2021-03-23	60.80	60.80	59.81	60.12	5730483
2021-03-24	60.16	60.77	59.96	60.37	5604202
2021-03-25	60.06	60.43	59.26	59.88	5922936
2021-03-26	59.93	61.62	59.74	61.50	6934854
2021-03-29	61.23	62.21	60.46	62.16	6180162
2021-03-30	60.96	61.06	59.45	59.88	6399180
2021-03-31	59.88	60.96	59.51	60.27	7149818
2021-04-01	61.03	61.91	60.25	61.81	6514064
2021-04-05	62.00	63.13	61.70	62.49	6140460
2021-04-06	62.80	63.43	62.54	62.80	6258488
2021-04-07	62.80	63.16	61.69	62.01	5630851
2021-04-08	62.33	62.85	61.71	61.80	6986056
2021-04-09	60.92	61.79	60.82	61.51	4883696
2021-04-12	61.25	61.37	60.43	60.61	5368268
2021-04-13	60.88	62.42	60.79	62.25	6028287
2021-04-14	62.38	62.66	61.67	61.85	3976150
2021-04-15	62.60	65.21	62.43	64.78	7805229
2021-04-16	65.56	65.87	64.90	65.41	6398577
2021-04-19	65.20	65.29	64.13	64.85	5471563
2021-04-20	64.96	66.32	64.72	65.84	5788930
2021-04-21	66.03	66.99	65.61	66.82	5169361
2021-04-22	66.22	66.39	65.22	65.70	4786063
2021-04-23	66.40	66.64	65.49	65.72	4878387
2021-04-26	65.73	65.81	65.16	65.28	4052939
2021-04-27	65.18	65.37	64.14	64.21	4396080
2021-04-28	63.78	64.75	63.54	64.20	5609228
2021-04-29	63.24	63.55	60.85	62.31	8363326
2021-04-30	62.04	63.06	61.97	62.41	5186232
2021-05-03	63.48	64.87	63.14	64.46	5899024
2021-05-04	64.35	65.41	63.44	64.02	5960322
2021-05-05	64.53	65.01	63.61	64.84	4265957
2021-05-06	65.56	67.02	65.56	66.89	8615711
2021-05-07	67.61	67.96	66.58	67.33	8077174
2021-05-10	68.50	69.48	68.09	68.35	9143354
2021-05-11	67.66	68.88	67.02	68.78	6323215
2021-05-12	69.17	69.39	67.76	67.86	5649705
2021-05-13	67.50	69.34	67.17	68.92	5325929
2021-05-14	69.61	70.92	69.22	70.75	6538655
2021-05-17	71.25	74.24	70.71	74.00	17584323
2021-05-18	73.88	74.78	73.03	74.38	8940751
2021-05-19	73.90	75.31	72.94	73.66	11686832
2021-05-20	73.46	74.34	73.10	73.85	6743414
2021-05-21	74.25	74.46	73.13	73.53	5927878
2021-05-24	73.85	74.51	73.49	74.08	5758603
2021-05-25	73.95	74.05	72.93	73.20	6916874
2021-05-26	73.47	74.04	72.75	73.19	5864859
2021-05-27	73.14	73.74	72.82	73.09	9091133
2021-05-28	73.30	73.77	72.99	73.48	5355602
2021-06-01	73.60	74.23	73.09	73.40	5954310
2021-06-02	73.45	73.78	72.57	72.70	6222477
2021-06-03	71.27	71.38	70.42	71.06	7615062
2021-06-04	71.49	72.18	71.14	71.45	5032853
2021-06-07	70.93	71.72	70.52	71.51	4548500
2021-06-08	71.33	71.42	69.89	69.93	6738978
2021-06-09	70.02	70.76	69.98	69.99	4105932
2021-06-10	70.25	71.20	70.02	71.06	4872354
2021-06-11	70.92	71.00	69.92	70.31	4827157
2021-06-14	69.39	70.18	69.07	69.83	5654553
2021-06-15	69.95	70.12	68.75	69.08	4858655
2021-06-16	69.00	69.67	67.89	68.45	9296833
2021-06-17	66.82	67.05	63.40	63.67	20424763
2021-06-18	63.43	63.87	62.54	62.62	17015308
2021-06-21	63.24	63.75	62.30	63.43	10795487
2021-06-22	63.40	63.75	62.77	62.92	8930749
2021-06-23	63.45	63.88	62.62	62.66	5247974
2021-06-24	63.06	63.22	62.27	62.30	5388417
2021-06-25	62.94	63.11	62.55	62.68	6138711
2021-06-28	62.74	63.01	62.14	62.65	4491938
2021-06-29	61.85	62.85	61.63	62.58	5556335
2021-06-30	62.84	63.78	62.65	63.38	5639816
2021-07-01	64.00	64.07	62.76	62.86	5577453
2021-07-02	63.76	64.11	63.02	63.36	5303324
2021-07-06	64.38	64.42	63.20	63.89	5400643
2021-07-07	64.04	64.31	63.25	63.63	3987175
2021-07-08	63.88	64.29	62.24	62.76	5534996
2021-07-09	63.16	64.22	63.12	63.98	4701093
2021-07-12	63.57	64.12	62.99	63.19	4318262
2021-07-13	63.27	64.40	63.18	63.37	5091624
2021-07-14	64.08	64.71	63.29	63.36	4808898
2021-07-15	63.44	63.81	63.09	63.49	4386377
2021-07-16	63.22	63.22	61.37	61.73	6278474
2021-07-19	61.04	61.43	59.92	60.69	8059758
2021-07-20	61.00	61.88	60.01	60.44	5804263
2021-07-21	59.82	60.68	59.60	60.36	5866783
2021-07-22	60.60	60.64	59.16	60.21	4654468
2021-07-23	59.50	60.21	59.03	60.11	7544171
2021-07-26	60.11	61.31	59.86	60.39	4609305
2021-07-27	60.37	61.42	59.86	61.32	4155264
2021-07-28	61.18	61.97	61.01	61.88	4390048
2021-07-29	62.93	63.45	62.51	62.72	5209358
2021-07-30	62.43	63.33	62.36	62.82	5480789
2021-08-02	62.56	62.72	61.91	61.98	3723798
2021-08-03	62.13	63.08	62.02	62.65	3866279
2021-08-04	63.12	63.46	61.83	61.86	4036577
2021-08-05	61.89	62.08	61.12	61.25	3376029
2021-08-06	60.07	60.44	59.16	59.82	8796018
2021-08-09	59.16	59.72	58.82	58.84	5862091
2021-08-10	58.84	59.06	57.96	58.05	7730661
2021-08-11	58.75	59.90	58.73	59.26	6053362
2021-08-12	59.13	59.13	58.00	58.35	4131613
2021-08-13	58.99	59.17	58.47	58.84	4673205
2021-08-16	58.84	59.27	58.55	58.88	3974976
2021-08-17	58.60	59.21	58.37	58.86	4816333
2021-08-18	58.67	58.83	56.87	56.91	8108915
2021-08-19	56.86	57.10	56.36	56.52	5593031
2021-08-20	56.39	56.95	56.15	56.35	4165149
2021-08-23	57.16	58.17	56.75	57.78	5288753
2021-08-24	58.14	58.18	57.43	57.48	3143760
2021-08-25	57.07	57.80	56.51	56.91	3942805
2021-08-26	56.52	57.17	56.48	56.63	3153012
2021-08-27	56.67	58.25	56.33	58.19	5029916
2021-08-30	58.43	58.57	57.27	57.51	4860241
2021-08-31	57.81	58.04	57.48	57.99	5854479
2021-09-01	58.13	58.35	57.63	57.88	5506280
2021-09-02	58.02	58.73	57.91	58.71	5017246
2021-09-03	59.63	60.13	59.07	59.67	8076693
2021-09-07	59.12	59.37	58.05	57.73	6076684
2021-09-08	57.75	58.10	57.30	57.56	4713153
2021-09-09	57.70	57.82	56.95	57.31	3900264
2021-09-10	57.20	57.56	56.92	56.99	4307270
2021-09-13	57.03	57.68	56.83	57.04	4647332
2021-09-14	57.20	57.62	56.75	57.20	4647545
2021-09-15	56.92	57.89	56.92	57.71	4005161
2021-09-16	56.71	56.98	54.87	55.43	8479047
2021-09-17	54.95	55.31	54.54	55.22	10447405
2021-09-20	54.82	54.92	53.52	54.01	10411823
2021-09-21	54.49	55.44	54.21	54.51	5627554
2021-09-22	54.97	55.64	54.60	54.65	6200241
2021-09-23	54.46	54.88	53.94	54.05	5964035
2021-09-24	53.89	54.48	53.64	53.87	4720864
2021-09-27	53.87	54.94	53.72	53.90	4914994
2021-09-28	53.50	54.79	53.26	54.58	7613058
2021-09-29	54.52	54.63	53.51	53.71	5614076
2021-09-30	54.20	55.10	54.10	54.30	6814508
2021-10-01	54.65	54.65	53.36	53.56	6136513
2021-10-04	53.67	55.01	53.67	54.67	6177374
2021-10-05	54.04	54.47	53.18	53.83	6800596
2021-10-06	53.52	54.55	53.03	54.53	5997617
2021-10-07	54.46	55.19	54.21	54.61	5270601
2021-10-08	55.66	55.75	54.26	54.31	5088197
2021-10-11	54.65	55.17	54.01	54.20	4161436
2021-10-12	54.36	55.36	54.03	54.78	5321521
2021-10-13	55.04	56.73	54.91	56.37	10131646
2021-10-14	57.00	57.94	56.69	57.77	8190947
2021-10-15	56.57	57.28	56.00	57.03	6259690
2021-10-18	56.80	56.92	56.17	56.38	4913612
2021-10-19	57.36	57.48	56.50	56.99	4442024
2021-10-20	57.50	57.70	56.82	57.16	3973116
2021-10-21	57.03	57.22	56.65	57.18	4254292
2021-10-22	57.90	59.26	57.50	57.61	7953344
2021-10-25	58.38	58.60	57.74	57.91	5964461
2021-10-26	57.52	58.07	57.25	57.70	4850520
2021-10-27	57.49	57.87	57.05	57.54	5313473
2021-10-28	56.25	56.51	54.51	54.92	9301919
2021-10-29	54.17	55.38	53.99	54.00	9877440
2021-11-01	53.78	54.78	53.54	54.30	6154577
2021-11-02	54.00	54.76	53.55	54.71	6585480
2021-11-03	53.88	55.45	53.64	55.12	6931454
2021-11-04	55.64	56.13	54.51	54.85	6898740
2021-11-05	55.12	56.42	55.01	56.36	5625210
2021-11-08	56.83	56.96	55.90	56.19	5107232
2021-11-09	56.21	56.77	55.68	56.75	4572490
2021-11-10	58.07	58.85	57.90	58.17	8901039
2021-11-11	59.10	59.38	58.32	58.85	6392810
2021-11-12	58.42	59.28	58.08	58.73	4499808
2021-11-15	58.80	59.21	58.50	58.97	4258464
2021-11-16	59.08	59.47	58.06	58.14	4263353
2021-11-17	58.28	58.91	57.76	57.95	4732830
2021-11-18	57.79	58.05	56.87	57.17	4058603
2021-11-19	56.56	57.43	56.35	56.55	5009563
2021-11-22	55.56	56.51	54.97	55.81	5196918
2021-11-23	55.06	55.63	54.61	55.49	6857213
2021-11-24	55.48	55.88	55.15	55.47	3601200
2021-11-26	55.60	56.10	55.18	55.94	4336267
2021-11-29	55.67	55.94	54.58	55.40	6121020
2021-11-30	55.28	56.52	54.54	54.92	9530603
2021-12-01	55.26	55.91	53.86	53.87	7116965
2021-12-02	53.19	53.62	52.60	53.27	8483005
2021-12-03	53.35	54.97	52.88	54.67	8981699
2021-12-06	54.80	56.48	54.79	55.83	7238876
2021-12-07	55.86	56.77	55.72	55.84	5868131
2021-12-08	55.62	56.48	55.30	56.36	5540149
2021-12-09	55.87	56.25	55.31	56.21	4822389
2021-12-10	56.58	56.58	55.23	56.10	5572949
2021-12-13	56.50	57.68	56.17	57.17	9275781
2021-12-14	56.62	57.15	56.15	56.17	6865347
2021-12-15	56.10	56.11	53.16	54.23	12441833
2021-12-16	54.78	59.17	54.78	59.00	13742677
2021-12-17	59.18	60.57	58.94	59.24	22151571
2021-12-20	58.70	58.98	58.09	58.71	5314066
2021-12-21	58.97	59.10	57.74	58.18	4977322
2021-12-22	58.11	58.65	57.16	58.50	6175233
2021-12-23	58.11	59.72	58.11	59.53	6113643
2021-12-27	59.28	60.32	59.09	60.18	6444895
2021-12-28	60.14	60.98	59.95	60.29	4712730
2021-12-29	59.75	61.18	59.65	60.62	4448251
2021-12-30	60.78	61.66	60.76	61.59	4295744
2021-12-31	62.05	62.18	61.32	62.02	4517468
2022-01-03	61.17	61.75	60.90	60.98	6493836
2022-01-04	61.14	61.66	60.29	60.43	7508459
2022-01-05	60.92	61.75	60.28	60.33	7243369
2022-01-06	59.35	59.60	57.87	58.67	8537644
2022-01-07	59.44	59.67	58.79	59.43	5955054
2022-01-10	59.21	60.54	58.93	60.43	4959785
2022-01-11	60.43	60.95	59.86	60.91	5224100
2022-01-12	61.00	61.58	60.45	61.52	3978108
2022-01-13	61.47	61.87	61.22	61.32	4824234
2022-01-14	61.34	61.40	60.46	61.22	5175364
2022-01-18	60.92	61.30	60.35	61.25	4937646
2022-01-19	62.00	65.23	61.91	64.95	15819906
2022-01-20	64.66	65.49	63.71	63.84	10531649
2022-01-21	64.21	64.25	62.31	63.09	9522663
2022-01-24	62.01	63.21	61.05	63.08	8734173
2022-01-25	62.72	63.58	62.07	63.29	5808052
2022-01-26	62.59	63.92	61.24	61.69	7195995
2022-01-27	60.98	62.48	60.10	60.66	8118544
2022-01-28	60.03	60.21	58.94	59.86	7173620
2022-01-31	60.00	61.31	59.84	61.17	9477875
2022-02-01	61.67	62.00	60.89	61.33	6094654
2022-02-02	61.15	62.66	61.06	62.11	6259043
2022-02-03	62.04	62.33	61.13	61.80	4256652
2022-02-04	61.27	61.75	60.93	60.93	5396319
2022-02-07	61.45	63.51	60.93	63.37	9134693
2022-02-08	63.38	63.65	62.90	63.56	6301074
2022-02-09	62.96	63.63	62.73	63.15	4945158
2022-02-10	62.87	63.21	60.35	60.53	9089870
2022-02-11	60.58	64.28	60.31	63.86	9796219
2022-02-14	64.17	64.82	63.31	64.35	7512702
2022-02-15	62.87	63.43	62.26	63.28	6129478
2022-02-16	63.66	64.76	63.66	64.28	6022530
2022-02-17	65.22	68.01	64.63	67.75	13736589
2022-02-18	67.41	68.11	66.67	67.67	9125357
2022-02-22	68.00	68.31	66.56	67.17	8804233
2022-02-23	67.00	68.57	66.71	68.25	9655735
2022-02-24	70.34	70.37	65.42	66.72	14080540
2022-02-25	65.96	68.41	65.73	67.90	9220609
2022-02-28	68.29	68.40	65.69	66.20	13896714
2022-03-01	66.94	69.14	66.77	69.01	9955752
2022-03-02	67.67	70.00	67.23	69.79	10780708
2022-03-03	69.66	70.81	69.18	70.68	8635308
2022-03-04	70.82	74.67	70.64	74.28	12752344
2022-03-07	74.42	78.07	73.52	77.85	14450723
2022-03-08	78.00	80.75	76.59	77.06	17222503
2022-03-09	73.98	76.16	72.80	75.97	10892594
2022-03-10	77.02	78.99	76.41	77.28	10791693
2022-03-11	75.36	77.59	75.10	76.89	6808632
2022-03-14	74.66	74.86	72.37	73.74	10317547
2022-03-15	72.11	74.45	71.80	73.37	9793542
2022-03-16	73.06	73.39	70.91	72.61	9531474
2022-03-17	73.32	74.58	72.84	73.31	8209800
2022-03-18	72.97	74.40	72.44	73.96	24948561
2022-03-21	74.79	77.35	74.68	76.30	7061563
2022-03-22	76.51	76.71	74.66	76.03	6073723
2022-03-23	76.32	78.92	76.32	78.91	8499099
2022-03-24	79.49	80.22	77.90	78.23	7088446
2022-03-25	77.42	79.00	77.19	78.95	3739554
2022-03-28	77.86	78.87	77.77	78.14	4896284
2022-03-29	75.77	78.58	75.13	78.55	6554384
2022-03-30	78.79	80.20	78.72	79.96	5008841
2022-03-31	79.88	81.14	79.45	79.45	7115585
2022-04-01	78.79	83.02	78.74	82.78	7784842
2022-04-04	83.51	83.72	79.83	81.25	7005108
2022-04-05	81.37	82.78	79.39	79.86	7705900
2022-04-06	80.43	81.38	79.16	79.54	6880192
2022-04-07	79.87	81.61	79.52	81.03	6027618
2022-04-08	81.92	82.64	81.39	82.12	4196686
2022-04-11	83.25	83.91	80.32	81.34	5318815
2022-04-12	82.22	83.75	81.54	82.50	4882537
2022-04-13	83.30	84.32	82.61	84.30	6379620
2022-04-14	83.74	85.29	83.49	84.77	5672381
2022-04-18	85.55	86.37	85.10	85.42	5513830
2022-04-19	83.81	84.82	82.65	82.86	6192760
2022-04-20	82.37	83.04	81.15	82.59	6728364
2022-04-21	81.22	81.40	76.11	77.06	15828444
2022-04-22	71.23	75.66	70.60	74.52	12371828
2022-04-25	71.05	74.02	70.92	72.61	9151525
2022-04-26	73.03	73.94	72.12	72.13	5166987
2022-04-27	72.61	73.69	71.96	72.13	5416399
2022-04-28	72.78	73.66	72.01	73.28	3915046
2022-04-29	74.11	74.99	72.74	72.85	5683951
2022-05-02	71.20	72.63	70.35	72.31	5837590
2022-05-03	72.85	73.97	72.17	72.24	5472915
2022-05-04	72.67	73.59	71.54	73.39	5996083
2022-05-05	74.26	74.37	70.89	72.34	5325915
2022-05-06	71.83	73.18	71.61	72.87	4929241
2022-05-09	71.12	71.50	68.80	68.92	7648197
2022-05-10	69.71	70.56	67.40	68.27	7249557
2022-05-11	69.27	69.93	68.10	68.42	6009572
2022-05-12	66.56	67.99	64.32	65.35	9765864
2022-05-13	65.08	65.92	64.51	65.25	6361998
2022-05-16	65.57	65.71	64.68	65.45	5961749
2022-05-17	66.80	66.80	64.95	65.50	4289478
2022-05-18	65.36	65.59	63.68	63.88	5246054
2022-05-19	65.18	66.43	65.00	66.11	7863965
2022-05-20	66.60	67.26	65.51	67.19	6135071
2022-05-23	68.34	68.62	66.83	67.43	5417397
2022-05-24	67.64	69.42	67.46	69.02	6255622
2022-05-25	68.17	70.08	68.17	69.54	8617301
2022-05-26	69.50	70.16	68.45	68.71	5303766
2022-05-27	69.63	69.67	67.99	68.71	4590303
2022-05-31	68.95	69.88	67.23	67.30	9582558
2022-06-01	67.99	67.99	66.63	67.27	4633600
2022-06-02	68.40	69.41	68.02	68.79	4424030
2022-06-03	68.00	68.92	67.63	67.82	3578818
2022-06-06	68.18	68.39	67.09	67.86	3517328
2022-06-07	67.66	68.57	67.32	68.38	3452035
2022-06-08	67.92	68.23	67.06	67.17	4063714
2022-06-09	66.81	66.96	64.47	64.58	6004940
2022-06-10	63.60	67.47	62.80	66.85	7317594
2022-06-13	65.08	66.43	64.15	64.65	8118359
2022-06-14	64.84	64.85	62.52	63.09	4779110
2022-06-15	64.26	64.33	61.30	62.68	6262913
2022-06-16	62.07	65.04	61.92	64.71	8092022
2022-06-17	64.67	64.75	62.87	63.76	11358903
2022-06-21	64.19	65.73	63.68	65.17	7811251
2022-06-22	65.00	66.24	64.54	64.58	5416955
2022-06-23	64.56	65.44	62.13	62.86	6694082
2022-06-24	62.88	64.40	61.88	64.18	7670314
2022-06-27	64.09	64.40	63.25	63.83	7195725
2022-06-28	64.16	64.26	62.77	62.96	5580113
2022-06-29	63.62	63.93	61.47	61.99	4120024
2022-06-30	61.50	61.85	59.32	59.67	7690597
2022-07-01	59.43	61.42	58.08	61.17	6914424
2022-07-05	60.76	61.38	58.45	59.71	7685550
2022-07-06	59.48	60.03	57.56	59.45	7427468
2022-07-07	60.21	60.89	59.47	59.87	5153918
2022-07-08	60.05	60.40	59.25	59.36	3516368
2022-07-11	59.09	59.53	58.61	58.79	4106728
2022-07-12	58.45	59.28	57.86	57.94	4886442
2022-07-13	57.52	59.53	57.36	58.19	5534369
2022-07-14	56.57	56.79	54.80	54.99	10717598
2022-07-15	55.62	55.78	53.92	54.73	6697524
2022-07-18	55.64	56.04	54.76	54.81	4662477
2022-07-19	54.83	55.56	54.33	54.65	7348685
2022-07-20	54.58	54.86	52.23	52.31	11676581
2022-07-21	52.35	52.66	51.53	52.09	13188801
2022-07-22	52.74	53.16	50.84	51.39	11524715
2022-07-25	49.64	49.88	44.00	44.59	36693048
2022-07-26	44.94	46.68	44.94	46.14	16460734
2022-07-27	46.56	46.94	45.24	45.61	20877622
2022-07-28	46.47	46.65	45.21	45.81	18108340
2022-07-29	46.07	46.20	44.62	45.28	15753160
2022-08-01	45.35	45.69	44.49	44.94	8683427
2022-08-02	45.20	46.65	44.80	44.84	14346203
2022-08-03	45.19	45.19	43.90	44.40	11024935
2022-08-04	44.61	45.88	44.34	45.28	10434265
2022-08-05	44.34	44.82	43.92	44.77	8146017
2022-08-08	45.50	45.85	44.65	44.78	10451747
2022-08-09	45.17	45.33	44.21	45.30	8517990
2022-08-10	45.51	46.40	45.14	45.74	8396839
2022-08-11	46.12	46.50	45.21	45.30	7851169
2022-08-12	45.35	46.60	45.35	46.55	8332850
2022-08-15	45.66	46.11	45.36	45.94	9029513
2022-08-16	45.80	46.18	45.41	46.05	4959407
2022-08-17	45.85	45.91	44.85	44.90	6209475
2022-08-18	45.14	45.34	44.61	44.65	6239256
2022-08-19	44.50	44.62	43.42	43.53	8273714
2022-08-22	43.07	43.90	42.88	43.82	6427324
2022-08-23	44.00	44.99	43.99	44.55	8941119
2022-08-24	44.25	44.90	43.81	44.80	7787277
2022-08-25	45.22	45.36	44.68	45.14	5495611
2022-08-26	45.31	45.40	42.88	43.22	8324479
2022-08-29	43.02	43.74	42.74	42.81	10252098
2022-08-30	42.77	42.86	42.06	42.20	8960819
2022-08-31	42.08	42.37	41.16	41.36	13755384
2022-09-01	40.79	41.24	40.27	40.91	10440840
2022-09-02	41.80	42.57	41.01	41.67	10425876
2022-09-06	42.26	42.95	41.55	41.16	11968662
2022-09-07	41.23	42.77	40.90	42.35	8663419
2022-09-08	42.16	42.73	41.93	42.39	9129078
2022-09-09	43.08	43.41	42.73	43.17	7921042
2022-09-12	44.42	44.60	43.83	43.95	10767889
2022-09-13	42.69	43.80	42.59	43.03	10574813
2022-09-14	43.17	43.66	42.82	42.93	10266850
2022-09-15	42.71	43.32	41.95	42.40	10461613
2022-09-16	41.88	44.10	41.61	43.71	18207571
2022-09-19	43.21	44.28	42.92	44.27	9830907
2022-09-20	43.59	43.65	42.28	42.80	9205170
2022-09-21	43.10	43.40	41.88	42.40	10081473
2022-09-22	42.67	43.08	41.92	42.50	7662177
2022-09-23	41.49	41.62	40.50	41.25	11665081
2022-09-26	41.05	41.43	40.00	40.59	8349819
2022-09-27	41.19	41.47	40.24	40.27	7705480
2022-09-28	41.19	42.21	40.99	42.19	9165370
2022-09-29	41.68	42.09	41.14	41.76	8372504
2022-09-30	41.78	42.73	41.54	42.03	12612844
2022-10-03	42.78	44.04	42.37	43.71	12915370
2022-10-04	44.29	45.23	43.94	44.53	10705210
2022-10-05	43.82	44.07	42.89	43.90	9238783
2022-10-06	43.65	44.94	43.50	44.89	9552453
2022-10-07	44.30	44.70	42.58	42.60	9018153
2022-10-10	42.44	42.89	42.06	42.28	5587763
2022-10-11	42.23	42.96	41.64	41.82	7907310
2022-10-12	41.63	42.32	41.37	41.91	6090488
2022-10-13	40.91	41.86	40.04	41.62	7882562
2022-10-14	41.48	41.80	40.66	40.74	9793515
2022-10-17	41.61	41.98	41.24	41.31	7143423
2022-10-18	41.89	42.10	41.15	41.70	6404244
2022-10-19	41.11	41.16	40.33	40.37	7281448
2022-10-20	40.50	42.09	40.38	41.14	5802866
2022-10-21	41.39	42.57	41.16	42.37	10170429
2022-10-24	41.99	42.41	41.52	42.08	7132491
2022-10-25	42.22	42.97	42.05	42.72	8649167
2022-10-26	43.16	44.25	43.05	43.77	9088305
2022-10-27	43.97	43.97	42.97	43.06	7619427
2022-10-28	42.69	43.03	42.34	42.86	6940493
2022-10-31	42.39	42.84	41.97	42.32	7480311
2022-11-01	43.02	43.24	41.68	41.71	7684074
2022-11-02	41.91	42.67	39.45	39.53	14408747
2022-11-03	39.00	39.20	37.45	37.79	11497111
2022-11-04	39.26	41.14	39.05	40.99	11062845
2022-11-07	41.15	41.67	40.73	41.32	6176703
2022-11-08	41.30	44.82	41.12	43.75	11896705
2022-11-09	43.66	44.21	43.10	43.33	8827410
2022-11-10	45.77	46.92	45.52	46.41	11839236
2022-11-11	46.62	46.66	45.52	46.53	6814568
2022-11-14	46.17	46.91	46.09	46.29	6629642
2022-11-15	46.82	46.95	45.10	45.69	9158807
2022-11-16	45.72	46.44	45.48	45.49	5144187
2022-11-17	44.48	45.00	44.19	44.67	5939627
2022-11-18	44.86	45.13	44.31	45.13	6156065
2022-11-21	44.87	45.08	44.05	45.00	4503391
2022-11-22	45.39	46.19	45.16	46.13	6372163
2022-11-23	45.73	46.27	45.40	46.25	6395559
2022-11-25	46.37	46.59	45.80	45.85	2673234
2022-11-28	45.81	45.87	44.22	44.32	9252657
2022-11-29	44.79	45.81	44.73	45.76	5953448
2022-11-30	46.18	47.48	45.31	47.47	13739057
2022-12-01	48.42	49.65	48.16	48.57	10497334
2022-12-02	47.59	48.75	47.19	48.67	8205724
2022-12-05	48.37	48.69	47.16	47.47	7320513
2022-12-06	48.07	48.40	46.80	46.57	5537482
2022-12-07	47.00	47.68	46.73	47.19	7350172
2022-12-08	47.52	47.68	47.00	47.12	4621671
2022-12-09	47.38	47.90	46.38	46.40	9181955
2022-12-12	46.22	46.47	45.34	46.40	6633793
2022-12-13	48.31	48.75	46.69	47.15	8143837
2022-12-14	47.12	47.59	46.37	47.11	7553856
2022-12-15	45.80	46.64	45.49	45.57	7638403
2022-12-16	45.39	46.55	45.25	46.14	11664682
2022-12-19	46.05	46.46	45.33	45.60	6277719
2022-12-20	46.40	48.03	46.33	47.62	6202465
2022-12-21	47.90	48.44	47.05	47.32	6265031
2022-12-22	46.93	47.51	46.45	47.50	4673563
2022-12-23	47.63	48.38	47.02	47.85	4599983
2022-12-27	48.06	49.12	47.98	48.75	5575266
2022-12-28	48.38	48.43	47.03	47.37	5282850
2022-12-29	47.59	47.85	47.24	47.36	3899732
2022-12-30	47.59	47.60	46.65	47.20	3921863
2023-01-03	48.27	49.73	48.11	49.58	8431449
2023-01-04	50.60	51.86	50.32	51.51	11532043
2023-01-05	50.55	51.26	50.02	51.21	7037015
2023-01-06	52.31	53.29	51.42	52.69	7424931
2023-01-09	52.79	53.09	52.04	52.22	7561780
2023-01-10	52.49	53.23	52.22	53.15	4132322
2023-01-11	53.35	53.65	52.06	52.46	6124738
2023-01-12	53.57	53.59	52.61	53.40	6115626
2023-01-13	53.36	54.49	53.25	54.35	6547279
2023-01-17	53.72	53.88	52.23	52.47	7040842
2023-01-18	53.02	53.25	51.44	51.53	8275857
2023-01-19	51.37	52.87	50.88	52.47	6939991
2023-01-20	52.06	53.46	51.93	53.34	4858415
2023-01-23	52.78	53.74	52.40	53.63	4695354
2023-01-24	60.08	60.08	51.12	53.39	4508826
2023-01-25	53.05	55.41	52.95	55.09	6053748
2023-01-26	54.88	54.88	53.57	54.13	5633629
2023-01-27	54.06	54.06	53.22	53.32	5690170
2023-01-30	53.17	53.60	52.66	52.74	4590692
2023-01-31	52.48	52.93	52.19	52.93	7919694
2023-02-01	52.75	54.77	52.55	54.19	6598212
2023-02-02	54.18	54.48	51.86	52.43	7244626
2023-02-03	51.00	51.30	49.57	49.85	9743874
2023-02-06	46.98	48.04	46.97	47.60	15273621
2023-02-07	47.72	49.32	47.54	48.72	8022660
2023-02-08	48.86	49.14	48.23	48.35	5396928
2023-02-09	48.99	49.60	47.28	47.58	6220466
2023-02-10	47.67	48.04	47.29	47.98	4672266
2023-02-13	48.20	48.66	47.36	48.30	5201932
2023-02-14	47.94	47.94	46.32	47.01	8593161
2023-02-15	46.23	46.70	45.95	46.30	8632105
2023-02-16	45.65	46.33	45.11	45.85	7494693
2023-02-17	45.32	45.56	44.67	45.42	8575160
2023-02-21	45.19	45.45	44.73	45.17	6856866
2023-02-22	45.00	45.03	44.05	44.23	9596647
2023-02-23	44.11	44.70	43.37	44.26	7718126
2023-02-24	43.70	43.97	43.19	43.54	7342348
2023-02-27	43.71	43.93	43.08	43.34	8277835
2023-02-28	43.26	44.13	43.01	43.61	9074760
2023-03-01	44.25	44.60	43.92	44.10	6486800
2023-03-02	43.78	44.04	43.50	43.94	5551536
2023-03-03	44.49	44.74	44.03	44.70	5671004
2023-03-06	44.49	44.94	44.02	44.22	5775361
2023-03-07	43.95	43.95	42.49	42.10	9080648
2023-03-08	42.44	42.83	41.91	42.16	6672673
2023-03-09	42.50	42.75	41.68	41.74	5196877
2023-03-10	42.56	43.52	42.03	42.16	7774271
2023-03-13	43.47	45.53	43.35	45.12	16698437
2023-03-14	45.30	45.40	44.24	44.87	11233516
2023-03-15	45.80	46.13	44.92	46.11	14169458
2023-03-16	46.21	46.21	44.69	45.78	10060237
2023-03-17	46.66	48.69	46.22	48.17	27337120
2023-03-20	48.71	48.99	47.68	47.82	10192007
2023-03-21	47.13	47.16	45.90	46.60	7673290
2023-03-22	46.56	47.45	46.11	46.64	8653623
2023-03-23	47.05	48.60	46.92	47.79	9543366
2023-03-24	48.18	49.22	47.70	48.55	9366536
2023-03-27	47.31	48.28	47.09	48.21	6274447
2023-03-28	48.40	48.71	47.87	48.66	4884863
2023-03-29	48.40	48.80	48.04	48.34	5235528
2023-03-30	48.86	48.89	48.24	48.84	7453235
2023-03-31	48.91	49.04	48.47	49.02	5832536
2023-04-03	49.01	49.70	48.39	49.47	6309516
2023-04-04	49.28	51.54	49.14	51.35	14720979
2023-04-05	51.74	52.76	51.19	52.07	11767839
2023-04-06	51.60	52.16	51.04	52.05	8461312
2023-04-10	51.26	51.44	50.66	51.09	7611643
2023-04-11	49.80	51.08	49.71	49.92	11762446
2023-04-12	50.10	50.41	49.22	49.71	8678927
2023-04-13	50.65	51.46	50.41	51.02	11922164
2023-04-14	50.22	50.47	48.40	49.52	11924309
2023-04-17	48.99	49.00	48.22	48.47	8334585
2023-04-18	48.79	49.43	48.55	48.86	7581981
2023-04-19	48.02	48.62	47.91	48.26	6735964
2023-04-20	48.53	48.58	47.66	47.88	5513902
2023-04-21	47.68	48.16	47.14	47.62	5985465
2023-04-24	47.49	48.10	47.00	48.02	6084138
2023-04-25	47.66	48.60	47.57	48.20	7504003
2023-04-26	48.48	48.73	47.11	47.15	7558372
2023-04-27	46.83	48.28	46.55	48.27	7310420
2023-04-28	47.99	48.04	46.75	47.40	8037606
2023-05-01	47.76	47.94	46.80	46.93	5527785
2023-05-02	46.74	48.49	46.72	48.06	8428352
2023-05-03	48.00	48.38	47.26	47.49	7784245
2023-05-04	47.70	50.18	47.70	49.41	13356160
2023-05-05	48.62	49.27	48.19	48.72	7282381
2023-05-08	48.79	49.08	48.15	48.29	5525146
2023-05-09	48.29	48.56	47.81	48.15	4898556
2023-05-10	48.34	48.41	47.27	47.81	5843094
2023-05-11	47.23	47.65	45.84	45.88	8191641
2023-05-12	45.57	45.99	45.46	45.94	6288491
2023-05-15	46.15	47.45	45.95	47.09	8343536
2023-05-16	46.52	46.75	45.06	45.12	8661841
2023-05-17	44.90	45.38	44.65	44.75	8409833
2023-05-18	43.90	44.06	42.87	43.27	10091494
2023-05-19	43.60	44.18	43.11	43.66	8346854
2023-05-22	43.66	43.76	43.33	43.33	6637275
2023-05-23	42.75	43.01	42.44	42.49	9203904
2023-05-24	42.55	42.68	41.63	41.81	8473085
2023-05-25	41.17	41.20	40.61	40.64	10230661
2023-05-26	41.18	41.28	40.33	40.68	7046196
2023-05-30	41.14	41.28	40.34	40.00	8413267
2023-05-31	39.97	41.09	39.95	40.55	16137888
2023-06-01	40.84	42.78	40.80	42.47	13608303
2023-06-02	42.81	42.92	41.84	42.09	11465366
2023-06-05	41.70	42.55	41.58	42.09	7460003
2023-06-06	41.97	42.15	41.60	41.99	5477327
2023-06-07	42.00	42.42	41.57	41.90	7056471
2023-06-08	42.32	42.61	41.87	42.04	5900735
2023-06-09	41.93	42.01	41.29	41.46	5602035
2023-06-12	41.40	42.07	41.28	42.04	6621935
2023-06-13	42.25	42.55	42.09	42.44	7955947
2023-06-14	43.00	43.00	41.69	42.10	6489483
2023-06-15	42.09	42.80	41.83	42.70	6959786
2023-06-16	43.18	43.92	42.88	43.83	17163292
2023-06-20	43.09	43.26	42.58	43.10	9050769
2023-06-21	42.96	42.97	42.28	42.58	5940617
2023-06-22	42.03	42.45	41.95	42.15	6949084
2023-06-23	42.10	42.50	41.50	41.58	8226873
2023-06-26	41.72	42.86	41.43	42.75	8477035
2023-06-27	42.64	42.76	41.91	42.46	6316438
2023-06-28	42.05	42.17	41.11	41.18	7531967
2023-06-29	40.80	41.98	40.72	41.95	6103971
2023-06-30	42.01	42.72	41.75	42.66	7215804
2023-07-03	42.85	43.42	42.71	43.04	3675083
2023-07-05	43.00	43.06	42.12	42.15	9618592
2023-07-06	41.97	42.10	41.05	41.54	8320255
2023-07-07	42.10	42.82	42.06	42.24	6738454
2023-07-10	41.88	42.84	41.85	42.61	6998780
2023-07-11	42.65	43.34	42.65	43.31	6800562
2023-07-12	44.03	45.36	43.98	45.21	10074408
2023-07-13	45.33	45.70	45.07	45.47	8086791
2023-07-14	45.47	45.92	44.95	44.98	5124496
2023-07-17	44.49	45.03	44.35	44.62	4912226
2023-07-18	45.00	45.73	44.75	44.98	6037392
2023-07-19	44.70	45.31	44.70	45.18	6246238
2023-07-20	43.42	44.10	42.45	42.45	12791622
2023-07-21	42.15	43.37	42.05	43.21	6340500
2023-07-24	43.10	43.39	42.55	43.23	4635014
2023-07-25	43.23	43.96	43.05	43.61	6412038
2023-07-26	43.27	43.80	42.87	43.45	6319050
2023-07-27	42.76	42.88	42.10	42.11	6877798
2023-07-28	42.51	42.66	42.01	42.42	5195226
2023-07-31	42.50	43.47	42.38	42.92	7764353
2023-08-01	42.23	42.23	41.70	41.71	5494409
2023-08-02	41.50	41.54	40.47	40.66	8773512
2023-08-03	40.66	40.92	40.20	40.44	7885540
2023-08-04	40.61	41.00	40.27	40.87	8131088
2023-08-07	40.76	40.78	40.33	40.48	5412987
2023-08-08	40.06	40.11	39.60	39.84	7671923
2023-08-09	40.00	40.44	39.84	39.91	7430979
2023-08-10	40.28	40.57	39.75	39.84	6221284
2023-08-11	39.69	40.22	39.61	40.19	4239682
2023-08-14	39.84	39.86	39.25	39.46	8737086
2023-08-15	39.28	39.43	38.39	38.47	7810045
2023-08-16	38.43	38.67	38.21	38.29	6536863
2023-08-17	38.38	38.70	38.18	38.66	6952169
2023-08-18	38.51	38.51	37.95	38.20	5987293
2023-08-21	38.44	38.44	38.02	38.25	7274945
2023-08-22	38.21	38.63	37.84	38.60	6276878
2023-08-23	38.92	39.37	38.87	39.19	7076895
2023-08-24	38.76	39.44	38.29	39.06	5667229
2023-08-25	39.17	39.36	38.27	38.31	7769624
2023-08-28	38.50	39.24	38.41	39.04	4889328
2023-08-29	38.81	39.54	38.56	39.52	6738761
2023-08-30	39.91	39.98	39.50	39.76	5402707
2023-08-31	39.78	39.94	39.21	39.42	6503556
2023-09-01	39.91	40.10	39.27	39.32	4911222
2023-09-05	39.00	39.38	38.63	38.44	7263509
2023-09-06	38.34	38.79	38.08	38.50	6706143
2023-09-07	38.33	38.59	38.09	38.36	5182098
2023-09-08	38.50	39.14	38.46	38.73	6524802
2023-09-11	39.13	39.22	38.71	38.91	5102708
2023-09-12	38.80	39.20	38.51	38.82	5482461
2023-09-13	38.80	39.32	38.64	39.26	11608567
2023-09-14	39.30	39.79	39.27	39.52	9943796
2023-09-15	39.90	40.60	39.75	40.33	16419860
2023-09-18	40.33	40.65	39.97	40.47	8806133
2023-09-19	40.54	40.58	39.88	40.29	10531405
2023-09-20	40.49	41.39	40.41	40.95	6775886
2023-09-21	40.09	40.72	39.80	40.52	6950377
2023-09-22	40.92	41.23	40.74	40.74	6411292
2023-09-25	40.61	40.73	39.79	40.48	7344383
2023-09-26	40.18	40.20	39.27	39.40	8859347
2023-09-27	39.11	39.11	37.13	37.28	16109311
2023-09-28	37.10	37.33	36.60	37.03	12912455
2023-09-29	37.65	37.81	36.75	36.95	9465398
2023-10-02	36.46	36.57	35.27	35.54	10829050
2023-10-03	35.25	35.90	35.16	35.21	12896160
2023-10-04	35.28	35.46	34.81	35.43	10442332
2023-10-05	35.47	36.35	35.47	36.35	9309339
2023-10-06	36.69	37.95	36.46	37.80	13366807
2023-10-09	38.03	38.13	37.41	37.63	13135096
2023-10-10	37.98	38.47	37.63	38.44	9431038
2023-10-11	38.72	39.13	38.43	39.11	9900363
2023-10-12	38.98	39.19	38.41	38.78	8835133
2023-10-13	39.73	39.81	39.00	39.43	15293314
2023-10-16	39.43	40.37	39.20	40.05	10715557
2023-10-17	40.12	40.94	40.01	40.47	9371658
2023-10-18	40.69	41.00	39.79	39.92	10765061
2023-10-19	39.78	39.84	39.17	39.45	13559383
2023-10-20	39.45	39.46	38.70	38.80	16801729
2023-10-23	38.43	38.65	38.01	38.44	10710564
2023-10-24	38.13	38.57	37.94	38.45	9802921
2023-10-25	37.69	37.98	36.70	36.76	21804692
2023-10-26	37.18	38.12	36.80	37.48	59217334
2023-10-27	37.87	39.13	37.80	38.97	20582277
2023-10-30	39.15	39.26	38.60	38.70	14514090
2023-10-31	38.49	38.51	37.14	37.47	15768852
2023-11-01	37.60	37.77	36.66	37.27	13935940
2023-11-02	37.68	38.00	37.12	37.96	12085636
2023-11-03	38.59	39.32	38.35	39.02	12703121
2023-11-06	39.00	39.13	37.84	37.88	13362571
2023-11-07	37.41	37.77	36.54	36.66	98183712
2023-11-08	36.28	36.36	34.53	34.78	17943107
2023-11-09	34.71	35.16	33.93	33.95	24427641
2023-11-10	33.71	34.23	33.59	34.20	20513987
2023-11-13	34.02	34.61	34.01	34.20	20068067
2023-11-14	34.89	36.38	34.76	36.09	23998454
2023-11-15	35.99	36.54	35.85	36.37	17021343
2023-11-16	36.46	37.27	36.40	36.56	11921532
2023-11-17	36.83	36.87	36.22	36.35	8349712
2023-11-20	36.04	36.83	35.78	36.56	11018834
2023-11-21	37.20	37.84	37.18	37.42	11531392
2023-11-22	37.50	37.78	37.36	37.69	7648365
2023-11-24	37.69	37.86	37.53	37.59	5579987
2023-11-27	38.17	38.50	37.81	38.18	10994676
2023-11-28	38.61	40.78	38.41	40.17	26586482
2023-11-29	39.95	40.68	39.85	40.38	12792273
2023-11-30	40.15	40.67	39.84	40.19	22025256
2023-12-01	40.25	41.30	40.08	41.20	14179275
2023-12-04	40.62	41.00	40.22	40.54	14411977
2023-12-05	40.39	40.53	39.45	39.89	14945999
2023-12-06	40.07	40.36	39.54	39.69	9482695
2023-12-07	39.99	39.99	39.12	39.73	15406818
2023-12-08	39.02	39.57	38.73	39.08	9035524
2023-12-11	38.70	39.01	38.32	38.87	10519738
2023-12-12	38.93	38.97	37.53	37.77	11758866
2023-12-13	37.45	40.01	37.26	40.00	19102485
2023-12-14	40.97	41.69	40.83	41.15	18867739
2023-12-15	40.87	41.18	40.52	40.87	33146731
2023-12-18	41.04	41.20	40.48	41.09	13168948
2023-12-19	41.42	42.37	41.20	41.77	15649833
2023-12-20	41.81	41.99	41.09	41.12	9283785
2023-12-21	41.76	41.88	41.18	41.43	7344239
2023-12-22	42.35	42.81	42.01	42.06	9136759
2023-12-26	42.33	42.47	41.80	41.91	4979208
2023-12-27	42.04	42.60	41.94	42.38	7687762
2023-12-28	42.10	42.42	41.68	41.70	6259431
2023-12-29	41.41	41.57	41.23	41.39	6986221
2024-01-02	41.26	41.74	40.74	40.91	8242895
2024-01-03	39.93	40.24	39.44	40.00	10382850
2024-01-04	39.91	40.15	39.34	40.12	8469123
2024-01-05	40.14	40.87	39.76	40.34	6833623
2024-01-08	39.64	40.49	39.35	40.23	6704016
2024-01-09	39.55	39.68	38.57	38.68	9638218
2024-01-10	38.55	38.68	37.94	37.95	8683291
2024-01-11	37.98	38.09	37.20	37.52	8390143
2024-01-12	38.16	38.52	37.62	37.64	9096674
2024-01-16	37.20	37.20	35.98	36.01	11303304
2024-01-17	35.24	35.24	34.70	34.73	16109287
2024-01-18	34.81	34.84	34.39	34.62	10762650
2024-01-19	34.57	34.69	34.21	34.58	10724255
2024-01-22	34.31	35.13	34.20	35.00	11795394
2024-01-23	35.25	35.43	35.02	35.36	7507792
2024-01-24	36.01	36.39	34.41	34.44	13515312
2024-01-25	34.99	35.01	34.26	34.49	10949041
2024-01-26	34.50	34.61	34.16	34.21	9499964
2024-01-29	34.54	34.65	34.08	34.65	13098165
2024-01-30	34.75	34.81	34.20	34.51	7633181
2024-01-31	34.88	35.43	34.50	34.51	12557374
2024-02-01	34.68	35.61	34.67	35.61	11872674
2024-02-02	34.77	34.88	33.80	34.41	17116061
2024-02-05	33.68	33.95	33.35	33.36	12077115
2024-02-06	33.48	33.74	33.08	33.66	9506471
2024-02-07	33.75	33.77	33.31	33.65	8249972
2024-02-08	33.44	33.59	33.23	33.34	8156067
2024-02-09	33.24	33.24	32.54	32.79	10676888
2024-02-12	32.79	33.69	32.61	33.56	9856371
2024-02-13	32.76	32.86	31.74	32.04	14169899
2024-02-14	31.95	32.15	31.62	32.12	9943449
2024-02-15	32.59	33.40	32.55	33.08	11095237
2024-02-16	32.93	33.63	32.84	33.43	9469078
2024-02-20	33.63	33.80	33.03	33.19	9490996
2024-02-21	33.21	33.48	32.69	33.43	13382816
2024-02-22	33.00	33.19	30.71	30.89	30588449
2024-02-23	31.07	31.48	30.18	31.28	21714397
2024-02-26	30.63	30.82	29.74	30.01	23496976
2024-02-27	30.19	30.27	29.75	29.86	13232781
2024-02-28	29.59	30.06	29.42	29.87	12681557
2024-02-29	30.77	31.49	30.51	31.25	18472168
2024-03-01	31.63	32.34	30.93	31.69	17018707
2024-03-04	31.72	33.63	31.67	33.48	28767815
2024-03-05	34.00	34.31	33.22	33.34	16332878
2024-03-06	33.65	34.28	33.51	33.62	13626983
2024-03-07	33.99	34.23	33.60	33.89	10845338
2024-03-08	34.14	34.35	33.76	33.91	13746214
2024-03-11	34.13	35.46	33.89	35.24	20370393
2024-03-12	34.49	34.50	33.68	33.88	14192165
2024-03-13	34.14	34.63	34.04	34.37	15764634
2024-03-14	33.84	34.57	33.66	34.21	18926696
2024-03-15	33.48	34.06	33.37	33.88	53029563
2024-03-18	33.69	34.65	33.59	34.42	14967416
2024-03-19	34.08	34.16	33.36	33.56	13681777
2024-03-20	33.45	34.69	33.29	34.30	11577662
2024-03-21	34.95	35.53	34.48	34.53	13157310
2024-03-22	34.33	34.53	33.77	33.77	9521376
2024-03-25	34.02	34.74	33.86	33.92	9284126
2024-03-26	34.68	34.74	34.00	34.00	9555879
2024-03-27	34.31	35.28	34.18	35.25	10666981
2024-03-28	35.74	36.37	35.37	35.84	14877937
2024-04-01	36.96	37.08	36.10	36.43	12495839
2024-04-02	36.65	37.00	36.44	36.79	15006798
2024-04-03	36.76	37.42	36.68	37.23	15548145
2024-04-04	37.29	38.21	36.98	37.72	16421261
2024-04-05	37.73	39.92	37.56	39.65	21094232
2024-04-08	40.00	40.14	39.17	39.40	16286153
2024-04-09	40.17	40.78	39.45	39.67	14876195
2024-04-10	38.70	39.27	38.21	39.06	12584269
2024-04-11	39.32	39.47	38.36	39.07	11538180
2024-04-12	40.20	41.30	38.31	38.64	24342130
2024-04-15	38.88	38.96	37.77	38.44	11524250
2024-04-16	37.90	38.44	37.38	38.11	11832717
2024-04-17	38.27	38.99	37.98	38.56	10811259
2024-04-18	39.14	39.21	38.25	38.55	6426731
2024-04-19	38.50	39.21	38.35	39.02	10439077
2024-04-22	37.65	38.28	37.37	37.46	14173358
2024-04-23	37.00	37.81	36.60	37.71	12186931
2024-04-24	37.42	38.75	37.26	38.60	11977243
2024-04-25	40.33	43.91	39.98	43.41	36611648
2024-04-26	43.24	43.39	42.50	42.73	14689213
2024-04-29	42.57	42.92	41.51	42.26	13020157
2024-04-30	41.15	41.63	40.49	40.64	13547667
2024-05-01	40.60	41.78	40.49	40.58	12108963
2024-05-02	40.42	41.37	40.32	41.05	8164523
2024-05-03	41.25	41.46	40.60	40.66	7306324
2024-05-06	41.38	41.84	41.08	41.39	7717671
2024-05-07	41.40	41.72	41.16	41.44	7500640
2024-05-08	41.11	41.83	41.05	41.54	7845352
2024-05-09	41.64	42.97	41.64	42.84	9893970
2024-05-10	43.41	43.75	42.47	42.49	7961219
2024-05-13	42.35	42.86	41.93	42.46	6133224
2024-05-14	42.90	43.19	42.53	42.57	7143521
2024-05-15	43.15	43.42	42.18	43.19	7710101
2024-05-16	43.00	43.31	42.35	42.84	7712623
2024-05-17	43.50	43.96	43.11	43.74	10168802
2024-05-20	44.00	44.59	43.47	44.44	8365519
2024-05-21	43.91	44.33	43.60	44.04	6702574
2024-05-22	43.50	43.75	41.96	42.39	9619620
2024-05-23	41.88	41.98	41.00	41.23	9367021
2024-05-24	41.60	42.08	41.42	41.98	6232428
2024-05-28	42.49	42.88	42.02	42.40	7505177
2024-05-29	41.89	42.00	41.52	41.64	8477714
2024-05-30	41.54	42.21	41.51	41.89	5868965
2024-05-31	41.93	42.24	41.40	41.94	14031083
2024-06-03	42.01	42.12	41.67	41.64	7828866
2024-06-04	41.00	41.01	40.06	40.53	9173514
2024-06-05	40.66	41.12	40.36	41.10	6110847
2024-06-06	41.00	42.55	40.64	42.50	9956279
2024-06-07	40.78	41.24	40.18	40.36	9087891
2024-06-10	40.38	41.32	40.11	41.30	6294975
2024-06-11	40.75	40.85	40.12	40.65	7277223
2024-06-12	41.42	41.81	40.78	40.99	5347649
2024-06-13	40.79	41.17	40.12	40.56	5239621
2024-06-14	40.89	41.08	40.53	40.82	5505282
2024-06-17	41.02	41.17	40.69	40.91	6201491
2024-06-18	40.97	41.95	40.93	41.79	7185153
2024-06-20	41.85	43.10	41.75	42.81	8881116
2024-06-21	42.68	42.95	42.20	42.26	16655639
2024-06-24	42.33	43.11	42.28	42.60	7214778
2024-06-25	42.41	42.56	41.85	41.90	6297312
2024-06-26	41.36	41.72	41.16	41.45	6484796
2024-06-27	41.97	42.17	41.79	41.84	5648706
2024-06-28	42.21	42.36	41.63	41.87	10265608
2024-07-01	42.10	42.54	41.65	41.65	4457254
2024-07-02	41.66	42.29	41.31	41.71	6301110
2024-07-03	42.33	43.67	42.30	43.45	5732472
2024-07-05	44.03	44.67	43.93	44.51	10350231
2024-07-08	44.17	44.35	43.54	44.13	6158412
2024-07-09	44.13	44.33	43.78	43.89	4860417
2024-07-10	44.88	45.82	44.77	45.46	8403040
2024-07-11	46.30	47.21	45.30	47.17	11447098
2024-07-12	46.97	48.02	46.76	47.51	7345114
2024-07-15	47.13	48.16	47.06	47.35	5720812
2024-07-16	47.56	48.61	47.39	48.32	8036159
2024-07-17	48.50	48.97	48.20	48.27	8195941
2024-07-18	48.34	48.56	47.38	47.51	7263517
2024-07-19	46.57	47.36	45.72	47.00	6268666
2024-07-22	46.80	47.34	46.61	47.29	5091640
2024-07-23	47.27	47.43	46.73	47.07	5870007
2024-07-24	47.47	48.32	47.18	47.70	11682611
2024-07-25	45.79	46.43	44.77	45.70	12536308
2024-07-26	46.86	47.17	46.13	46.73	8371515
2024-07-29	47.19	47.29	46.60	47.28	8177070
2024-07-30	47.52	47.65	46.77	47.41	5645674
2024-07-31	48.23	49.36	48.14	49.07	10785973
2024-08-01	49.25	50.14	48.69	49.55	9913156
2024-08-02	50.00	50.72	47.50	48.51	11810484
2024-08-05	45.85	47.51	45.03	47.03	11508606
2024-08-06	46.81	48.19	46.53	47.60	8758702
2024-08-07	48.20	48.28	46.22	46.40	5663584
2024-08-08	46.72	48.01	46.33	47.71	5991804
2024-08-09	48.03	48.10	46.88	47.71	3631996
2024-08-12	48.00	49.14	47.98	48.79	6069171
2024-08-13	48.58	49.32	48.40	49.02	5218784
2024-08-14	48.87	49.38	48.34	49.14	6167947
2024-08-15	49.26	49.48	48.24	49.31	5118915
2024-08-16	49.42	50.34	49.11	50.21	8496903
2024-08-19	50.21	51.39	49.97	51.19	6409984
2024-08-20	51.55	52.07	51.15	51.45	6338615
2024-08-21	51.62	52.03	51.04	51.87	5117283
2024-08-22	51.24	51.65	50.79	51.41	5349251
2024-08-23	51.85	52.40	51.58	52.04	4569348
2024-08-26	52.62	52.71	52.09	52.26	5278027
2024-08-27	51.80	52.77	51.64	52.70	5115252
2024-08-28	52.05	52.24	51.47	51.83	5077618
2024-08-29	52.44	53.47	52.44	53.18	6720463
2024-08-30	53.03	53.88	52.93	53.39	8672495
2024-09-03	52.47	52.63	51.37	52.27	8025976
2024-09-04	51.97	52.20	51.11	51.36	7461911
2024-09-05	52.27	52.65	51.77	51.93	5913416
2024-09-06	51.83	52.36	50.23	50.34	6476450
2024-09-09	50.54	51.38	50.38	50.72	4563612
2024-09-10	50.74	51.34	50.38	51.30	5547609
2024-09-11	51.00	51.06	50.02	50.74	5944022
2024-09-12	51.70	53.26	51.50	52.88	10200819
2024-09-13	53.41	54.25	53.36	53.71	7330139
2024-09-16	53.54	53.77	53.03	53.13	6264329
2024-09-17	52.79	53.42	52.27	53.11	6182811
2024-09-18	53.72	54.93	52.87	53.06	9043022
2024-09-19	54.26	54.35	52.62	53.52	10415819
2024-09-20	54.29	54.69	53.92	54.47	18948117
2024-09-23	54.45	55.68	54.43	54.48	8437352
2024-09-24	54.68	56.09	54.29	55.85	9532582
2024-09-25	55.78	56.30	55.18	55.26	8820675
2024-09-26	55.28	55.99	54.90	55.53	9821678
2024-09-27	55.11	55.38	53.82	53.90	9715149
2024-09-30	53.44	53.79	52.98	53.45	12504002
2024-10-01	53.81	54.99	53.60	54.14	9621870
2024-10-02	54.01	54.71	53.83	54.00	6743952
2024-10-03	53.57	53.63	52.80	53.20	5583772
2024-10-04	53.00	53.84	52.70	53.34	6114716
2024-10-07	52.93	53.09	52.40	52.98	4863578
2024-10-08	52.48	52.95	52.16	52.74	7166786
2024-10-09	52.45	52.79	51.82	52.73	5869423
2024-10-10	52.99	53.55	52.58	53.40	6426850
2024-10-11	53.71	54.60	53.71	54.30	7422929
2024-10-14	54.01	54.87	53.83	54.82	4992285
2024-10-15	54.80	55.79	54.67	55.68	6538323
2024-10-16	56.60	57.32	56.16	56.27	7339054
2024-10-17	56.80	57.03	56.34	56.50	5024157
2024-10-18	56.91	57.96	56.42	57.62	7849299
2024-10-21	58.46	58.71	57.37	57.57	8259843
2024-10-22	57.93	58.72	57.59	58.68	7384592
2024-10-23	57.60	58.63	57.52	57.74	10784728
2024-10-24	55.74	56.40	48.93	49.25	37243855
2024-10-25	47.77	48.92	46.76	48.42	28269559
2024-10-28	48.10	48.87	48.06	48.36	14753771
2024-10-29	48.84	49.11	47.75	47.80	12908979
2024-10-30	47.44	47.58	46.51	46.94	11956491
2024-10-31	46.35	46.45	45.18	45.44	13809392
2024-11-01	45.39	46.01	45.09	45.26	11048999
2024-11-04	45.39	45.89	45.13	45.76	8656193
2024-11-05	45.80	46.13	45.67	46.00	6799493
2024-11-06	44.25	44.65	43.60	44.48	18603921
2024-11-07	44.98	45.37	44.20	45.16	11728405
2024-11-08	44.96	45.27	44.55	45.04	10453600
2024-11-11	43.32	43.49	41.96	42.33	16841597
2024-11-12	41.92	42.00	41.11	41.58	15063867
2024-11-13	41.75	41.91	41.08	41.23	16105474
2024-11-14	40.72	41.20	40.48	40.68	16490747
2024-11-15	41.05	41.31	40.60	40.93	11733599
2024-11-18	41.90	42.44	41.74	42.36	10022794
2024-11-19	42.88	43.19	42.46	43.18	10940264
2024-11-20	43.05	43.09	42.58	42.99	7880467
2024-11-21	43.23	43.54	42.85	43.32	8421064
2024-11-22	43.48	43.79	43.09	43.38	8038462
2024-11-25	41.87	42.46	41.65	42.46	19080252
2024-11-26	42.30	42.45	42.00	42.00	6383663
2024-11-27	42.21	42.64	41.92	42.04	7045307
2024-11-29	42.19	42.32	41.92	41.94	6192864
2024-12-02	41.58	41.70	40.60	40.91	12596852
2024-12-03	41.15	42.20	41.10	41.57	8716991
2024-12-04	41.50	41.76	41.05	41.41	9668239
2024-12-05	41.43	41.60	40.12	41.07	10966850
2024-12-06	41.02	41.65	40.78	41.11	7751074
2024-12-09	41.90	42.43	41.61	41.73	10749041
2024-12-10	42.00	42.11	41.46	41.49	7751920
2024-12-11	41.66	42.52	41.44	42.28	8464922
2024-12-12	41.62	42.25	41.47	41.56	7387199
2024-12-13	41.00	41.09	40.19	40.22	11263911
2024-12-16	40.15	40.26	39.74	40.08	10069165
2024-12-17	39.46	40.07	39.43	39.80	12095814
2024-12-18	39.37	39.57	37.59	37.64	16488664
2024-12-19	37.67	37.92	36.94	37.02	13793960
2024-12-20	37.25	38.44	37.18	38.28	23926969
2024-12-23	38.01	38.26	37.46	38.16	8591872
2024-12-24	38.20	38.32	37.87	38.31	3549324
2024-12-26	38.31	38.61	38.10	38.38	1491914

Explore More About NEM

Coins representing dividend payouts and trends

NEM Dividend History

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

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

NEM Stock Split History

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

Graph showing historical stock prices and market trends

NEM Historical Prices

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

Web Analytics