NLY Historical Prices

Summary

Key Stock Metrics

16.60

(April 11, 2025)

52-Week Low

22.11

(March 10, 2025)

52-Week High

86.00

(June 24, 2002)

All-Time High

20.83

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-10-08	52.25	52.50	50.50	50.50	1556300
1997-10-09	50.50	51.75	50.50	51.25	150775
1997-10-10	51.00	51.00	50.00	51.00	92425
1997-10-13	51.00	51.00	50.25	50.25	49100
1997-10-14	50.25	50.50	49.75	49.75	133900
1997-10-15	49.50	50.25	49.50	49.75	58200
1997-10-16	50.25	50.75	49.50	49.75	109850
1997-10-17	49.50	49.75	48.50	49.00	62150
1997-10-20	49.25	49.50	49.00	49.25	41075
1997-10-21	49.25	49.25	49.00	49.25	29800
1997-10-22	49.00	50.00	49.00	49.75	50050
1997-10-23	48.50	48.75	47.50	48.00	132675
1997-10-24	48.00	48.50	48.00	48.00	143950
1997-10-27	48.00	48.25	46.50	46.50	153250
1997-10-28	46.00	48.00	45.00	47.50	50750
1997-10-29	46.25	48.50	46.25	47.75	106925
1997-10-30	46.50	48.00	46.50	47.50	9650
1997-10-31	47.75	48.00	47.50	47.50	7350
1997-11-03	47.75	48.50	47.75	48.25	16450
1997-11-04	48.00	48.25	47.00	47.25	29500
1997-11-05	47.25	47.50	47.00	47.25	49000
1997-11-06	47.00	47.50	46.75	46.75	47000
1997-11-07	46.50	47.00	45.50	45.50	37825
1997-11-10	46.00	46.25	44.00	44.00	47625
1997-11-11	44.50	44.75	43.50	44.75	36225
1997-11-12	44.75	44.75	42.50	42.50	35675
1997-11-13	43.00	43.75	42.00	42.75	44300
1997-11-14	43.00	43.00	41.50	41.75	31275
1997-11-17	41.50	42.00	41.00	41.00	46550
1997-11-18	41.50	43.50	41.50	43.50	44400
1997-11-19	43.50	44.25	43.50	44.00	8950
1997-11-20	44.00	44.00	43.50	43.75	21225
1997-11-21	44.00	44.25	43.50	43.75	12375
1997-11-24	43.75	44.00	43.00	43.25	22850
1997-11-25	43.50	43.50	42.50	42.50	7025
1997-11-26	43.00	43.25	42.50	42.75	48425
1997-11-28	42.75	43.25	42.75	43.00	5000
1997-12-01	43.00	43.25	42.75	42.75	7800
1997-12-02	43.25	43.75	43.00	43.50	3550
1997-12-03	43.75	43.75	42.75	43.00	4950
1997-12-04	42.50	45.25	42.50	45.25	40000
1997-12-05	45.25	45.25	43.25	44.00	18825
1997-12-08	44.00	44.00	43.00	43.25	5000
1997-12-09	43.00	43.00	41.50	41.50	12075
1997-12-10	42.00	42.50	41.50	41.75	28175
1997-12-11	41.50	41.75	41.00	41.25	12325
1997-12-12	41.25	41.50	40.50	41.25	13100
1997-12-15	41.00	41.25	40.00	40.00	22925
1997-12-16	40.00	41.00	40.00	41.00	37675
1997-12-17	41.50	43.00	41.50	42.50	20700
1997-12-18	42.50	42.50	41.50	42.00	8875
1997-12-19	42.00	43.25	41.50	43.25	32475
1997-12-22	43.00	43.00	42.00	42.50	12025
1997-12-23	42.50	42.75	42.00	42.25	25075
1997-12-24	42.00	42.50	42.00	42.00	11900
1997-12-26	41.50	41.50	40.50	41.50	12200
1997-12-29	41.00	41.50	41.00	41.25	6450
1997-12-30	41.25	42.50	41.25	42.50	11825
1997-12-31	42.00	44.00	42.00	44.00	38925
1998-01-02	44.50	44.50	43.75	43.75	2425
1998-01-05	43.75	43.75	43.00	43.50	6500
1998-01-06	43.50	43.50	41.75	42.00	3050
1998-01-07	42.00	42.00	41.00	41.50	5650
1998-01-08	41.50	41.50	41.00	41.00	750
1998-01-09	41.00	41.50	40.75	41.50	9150
1998-01-12	41.50	41.50	40.00	40.75	2875
1998-01-13	41.00	41.00	40.75	41.00	1375
1998-01-14	40.75	41.00	40.50	41.00	2550
1998-01-15	41.00	42.00	40.75	42.00	16950
1998-01-16	41.75	43.50	41.75	43.00	7600
1998-01-20	43.00	43.25	43.00	43.00	14150
1998-01-21	43.25	43.25	42.50	42.75	5500
1998-01-22	43.25	43.25	42.50	42.50	3600
1998-01-23	42.00	42.50	42.00	42.00	1900
1998-01-26	42.00	42.50	41.50	41.50	2575
1998-01-27	41.00	42.00	41.00	42.00	5525
1998-01-28	42.50	42.75	42.25	42.25	1075
1998-01-29	42.25	43.00	42.25	42.75	11100
1998-01-30	42.50	42.75	42.25	42.25	3975
1998-02-02	42.75	43.00	42.25	42.75	2100
1998-02-03	42.50	44.00	42.50	43.50	15750
1998-02-04	42.50	44.00	42.50	44.00	18475
1998-02-05	47.00	47.00	43.75	43.75	9200
1998-02-06	43.50	43.50	42.75	42.75	1500
1998-02-09	43.25	43.50	43.00	43.00	6075
1998-02-10	42.75	43.50	42.75	42.75	19875
1998-02-11	43.00	43.00	42.75	43.00	1800
1998-02-12	43.00	43.00	42.00	42.50	6250
1998-02-13	42.50	42.50	41.50	41.50	4075
1998-02-17	41.00	42.50	41.00	42.00	10300
1998-02-18	41.50	42.00	41.50	42.00	3775
1998-02-19	41.75	43.00	41.75	42.50	3375
1998-02-20	42.50	43.00	42.00	42.75	2275
1998-02-23	42.75	43.00	42.75	42.75	9375
1998-02-24	42.50	43.00	42.00	43.00	16250
1998-02-25	42.75	43.25	42.50	43.00	5600
1998-02-26	43.00	43.75	42.75	43.75	3550
1998-02-27	43.25	43.75	42.75	43.50	5350
1998-03-02	43.00	45.00	43.00	44.75	16825
1998-03-03	44.75	44.75	44.00	44.25	85525
1998-03-04	44.00	44.25	44.00	44.00	6175
1998-03-05	43.50	44.00	43.50	44.00	6100
1998-03-06	44.25	45.75	44.25	45.00	33950
1998-03-09	45.00	45.75	45.00	45.75	11450
1998-03-10	45.75	45.75	45.50	45.50	4375
1998-03-11	45.00	45.50	44.50	45.00	22725
1998-03-12	45.00	45.25	44.50	45.00	10575
1998-03-13	44.75	45.00	44.75	45.00	3775
1998-03-16	44.75	44.75	44.00	44.25	8025
1998-03-17	44.75	45.00	44.50	44.50	2950
1998-03-18	44.75	44.75	44.00	44.00	11425
1998-03-19	44.00	45.50	44.00	45.50	29475
1998-03-20	45.25	45.50	45.00	45.50	13025
1998-03-23	45.00	45.00	44.75	45.00	2975
1998-03-24	44.75	45.50	44.50	44.75	2500
1998-03-25	44.50	46.00	44.25	46.00	14800
1998-03-26	46.00	46.50	45.25	45.75	7375
1998-03-27	44.25	44.25	44.00	44.00	6550
1998-03-30	44.00	44.75	44.00	44.25	21425
1998-03-31	44.25	44.75	44.25	44.75	5475
1998-04-01	45.00	45.25	43.50	43.50	10875
1998-04-02	43.50	44.25	43.50	44.25	3425
1998-04-03	44.00	44.00	43.00	43.00	12925
1998-04-06	42.75	43.50	42.00	42.50	25900
1998-04-07	42.50	42.75	42.25	42.25	15250
1998-04-08	42.50	42.50	42.00	42.25	8325
1998-04-09	42.75	43.25	42.75	43.00	2750
1998-04-13	42.75	43.00	42.25	42.25	1925
1998-04-14	42.25	42.50	42.00	42.00	4525
1998-04-15	42.00	42.50	42.00	42.25	3350
1998-04-16	42.50	42.75	42.00	42.75	20700
1998-04-17	43.25	43.50	43.00	43.25	10475
1998-04-20	43.25	43.50	43.00	43.00	20325
1998-04-21	43.50	44.00	42.75	43.00	11750
1998-04-22	43.50	43.50	42.50	43.50	1350
1998-04-23	43.25	43.50	43.00	43.00	7975
1998-04-24	42.75	43.50	42.75	43.50	59775
1998-04-27	43.50	43.50	42.50	43.00	2150
1998-04-28	43.00	44.00	42.75	43.50	23025
1998-04-29	43.50	43.50	43.00	43.00	17200
1998-04-30	43.00	43.75	43.00	43.50	11100
1998-05-01	43.00	43.75	42.50	43.75	4750
1998-05-04	44.00	45.25	44.00	44.25	13725
1998-05-05	44.50	44.50	44.00	44.25	5500
1998-05-06	44.00	44.25	43.75	44.25	3675
1998-05-07	44.25	44.50	44.00	44.00	2025
1998-05-08	44.50	45.00	44.00	44.25	6125
1998-05-11	44.00	44.50	44.00	44.00	3300
1998-05-12	44.00	44.50	44.00	44.50	4975
1998-05-13	44.25	45.00	44.00	44.25	90425
1998-05-14	43.75	43.75	43.50	43.50	7800
1998-05-15	43.75	44.00	43.75	44.00	2275
1998-05-18	43.50	43.75	43.50	43.75	450
1998-05-19	43.50	43.50	43.00	43.25	6900
1998-05-20	43.25	43.50	42.50	42.75	4125
1998-05-21	42.50	43.00	42.50	42.75	4175
1998-05-22	42.50	43.50	42.50	43.25	2450
1998-05-26	43.00	43.50	43.00	43.00	4500
1998-05-27	43.00	43.00	42.50	43.00	11850
1998-05-28	43.00	43.00	42.50	43.00	53700
1998-05-29	43.25	44.00	43.00	43.25	64675
1998-06-01	43.00	43.00	42.50	42.50	3500
1998-06-02	43.50	44.00	43.50	44.00	2000
1998-06-03	43.50	43.50	43.00	43.00	1250
1998-06-04	43.00	43.25	42.75	43.25	10525
1998-06-05	43.50	43.50	43.25	43.50	650
1998-06-08	43.25	43.25	42.75	43.00	6225
1998-06-09	43.00	43.75	42.75	42.75	15575
1998-06-10	43.00	43.25	42.50	42.50	19100
1998-06-11	42.75	42.75	41.75	41.75	6950
1998-06-12	41.25	41.25	39.50	39.50	33275
1998-06-15	39.50	39.50	38.75	39.00	3600
1998-06-16	38.75	39.00	38.50	39.00	6600
1998-06-17	39.00	39.50	38.75	38.75	39575
1998-06-18	39.00	39.00	37.75	38.50	17175
1998-06-19	38.50	38.50	38.00	38.00	21175
1998-06-22	38.00	38.25	35.75	36.00	26450
1998-06-23	35.75	36.25	35.00	35.00	96000
1998-06-24	35.00	35.75	34.75	35.00	92475
1998-06-25	35.00	37.00	35.00	36.00	61225
1998-06-26	36.50	36.75	35.75	35.75	16925
1998-06-29	36.00	36.25	35.75	35.75	6150
1998-06-30	36.00	36.50	36.00	36.25	6850
1998-07-01	35.25	36.00	35.00	35.88	11600
1998-07-02	35.75	36.00	35.25	36.00	10350
1998-07-06	35.75	35.75	35.50	35.75	5625
1998-07-07	35.50	35.50	35.00	35.00	14275
1998-07-08	35.75	35.75	35.25	35.75	5850
1998-07-09	35.50	35.75	35.00	35.75	6125
1998-07-10	35.50	36.00	35.50	36.00	1900
1998-07-13	35.75	35.75	35.00	35.25	4350
1998-07-14	35.00	35.25	34.75	35.25	2925
1998-07-15	35.50	35.50	35.25	35.50	2775
1998-07-16	35.00	35.50	35.00	35.25	1325
1998-07-17	35.75	35.75	35.00	35.50	4650
1998-07-20	35.50	35.75	35.00	35.75	2050
1998-07-21	35.50	35.50	35.00	35.50	8450
1998-07-22	35.00	35.50	35.00	35.50	5250
1998-07-23	35.00	35.00	34.00	34.25	10075
1998-07-24	34.50	35.00	34.25	35.00	13575
1998-07-27	34.50	34.50	33.50	33.75	8300
1998-07-28	32.00	33.75	32.00	32.25	6450
1998-07-29	32.50	33.25	32.25	33.25	20925
1998-07-30	33.25	33.25	32.50	32.50	5475
1998-07-31	33.00	33.25	32.50	33.25	4675
1998-08-03	33.50	34.75	33.50	34.50	90800
1998-08-04	33.00	33.75	32.25	33.50	22075
1998-08-05	33.00	33.50	32.50	33.00	16100
1998-08-06	33.00	33.50	32.50	33.50	1450
1998-08-07	33.00	33.75	33.00	33.75	2750
1998-08-10	33.00	33.00	33.00	33.00	200
1998-08-11	32.50	32.50	32.50	32.50	3550
1998-08-12	33.00	33.25	32.50	32.50	9875
1998-08-13	32.75	33.00	32.50	33.00	64775
1998-08-14	32.50	33.50	32.50	33.50	7150
1998-08-17	33.00	33.50	33.00	33.50	5525
1998-08-18	33.25	33.75	33.00	33.00	5700
1998-08-19	33.00	33.25	32.50	33.00	32825
1998-08-20	33.00	33.50	33.00	33.50	15600
1998-08-21	33.25	33.25	32.50	33.25	10125
1998-08-24	32.75	33.00	32.25	32.75	6925
1998-08-25	32.75	33.00	32.50	32.75	10775
1998-08-26	32.50	33.00	31.00	32.00	8375
1998-08-27	31.50	31.50	27.00	29.00	13375
1998-08-28	29.50	31.00	29.25	30.50	19075
1998-08-31	30.25	30.75	29.00	29.00	14700
1998-09-01	29.00	31.50	29.00	31.50	17525
1998-09-02	30.75	31.00	29.50	29.50	24675
1998-09-03	29.50	29.75	29.25	29.25	15525
1998-09-04	29.25	29.75	29.00	29.75	15300
1998-09-08	30.25	30.50	29.50	29.75	5525
1998-09-09	30.00	30.25	29.75	30.00	2400
1998-09-10	30.00	30.75	30.00	30.25	9525
1998-09-11	29.75	30.25	29.75	30.25	1750
1998-09-14	30.00	30.00	28.00	28.00	26550
1998-09-15	28.00	29.00	28.00	28.50	24750
1998-09-16	28.50	28.50	28.25	28.25	1125
1998-09-17	28.00	28.25	28.00	28.00	18775
1998-09-18	28.00	29.25	28.00	29.00	21775
1998-09-21	29.25	30.75	29.25	30.50	2800
1998-09-22	30.00	32.00	30.00	32.00	8675
1998-09-23	32.50	33.25	32.25	33.00	11300
1998-09-24	33.00	33.25	32.25	33.00	3900
1998-09-25	32.50	33.25	32.25	33.00	5225
1998-09-28	33.50	34.50	33.25	34.00	4300
1998-09-29	34.00	34.00	32.25	33.25	5625
1998-09-30	32.50	33.50	32.00	32.50	21625
1998-10-01	31.75	32.75	31.75	32.00	8950
1998-10-02	31.25	32.00	30.00	32.00	29200
1998-10-05	31.50	32.00	28.00	29.25	11350
1998-10-06	29.00	29.50	26.25	27.25	48400
1998-10-07	27.50	28.25	26.25	27.25	23600
1998-10-08	26.00	28.00	24.50	28.00	16800
1998-10-09	28.00	28.50	27.75	28.50	1125
1998-10-12	28.50	29.50	28.50	29.50	4400
1998-10-13	30.00	30.00	28.25	29.00	7300
1998-10-14	28.25	28.75	28.00	28.75	19725
1998-10-15	28.25	30.00	28.25	30.00	25100
1998-10-16	29.75	31.00	29.75	30.75	7025
1998-10-19	31.00	31.00	30.25	30.25	7675
1998-10-20	30.75	31.50	29.75	29.75	14950
1998-10-21	30.00	30.25	29.50	30.25	2025
1998-10-22	30.75	32.50	30.75	32.25	21675
1998-10-23	32.25	32.75	32.25	32.50	6025
1998-10-26	32.50	32.75	32.00	32.75	7150
1998-10-27	32.25	32.50	30.50	32.50	7100
1998-10-28	32.00	32.00	31.50	31.75	1825
1998-10-29	31.50	32.00	31.25	31.25	7725
1998-10-30	30.75	30.75	30.25	30.25	50975
1998-11-02	30.50	31.75	30.25	31.50	9025
1998-11-03	31.50	31.50	31.00	31.00	6925
1998-11-04	31.00	31.25	31.00	31.25	15450
1998-11-05	31.75	32.00	30.50	32.00	28900
1998-11-06	31.75	33.50	31.75	32.50	39275
1998-11-09	32.75	33.25	32.75	33.25	5375
1998-11-10	33.75	33.75	33.00	33.00	4125
1998-11-11	33.00	33.25	32.00	33.00	4225
1998-11-12	32.75	32.75	32.25	32.25	8100
1998-11-13	32.00	32.50	32.00	32.50	5400
1998-11-16	32.00	33.50	32.00	33.25	11275
1998-11-17	33.75	36.00	33.50	36.00	5300
1998-11-18	35.00	36.00	35.00	35.25	2975
1998-11-19	35.50	36.00	35.50	35.50	4875
1998-11-20	35.25	36.00	35.25	35.50	3125
1998-11-23	35.50	35.50	33.50	33.75	6925
1998-11-24	34.00	35.75	34.00	35.75	9350
1998-11-25	35.50	35.50	34.75	35.00	2200
1998-11-27	34.50	35.25	34.50	35.25	950
1998-11-30	35.75	35.75	34.00	34.00	4950
1998-12-01	34.25	34.25	31.50	32.00	44675
1998-12-02	31.00	32.00	31.00	31.50	31400
1998-12-03	31.75	33.00	31.25	33.00	17650
1998-12-04	33.25	33.50	32.50	32.75	5600
1998-12-07	32.75	32.75	32.00	32.00	11550
1998-12-08	32.75	32.75	32.00	32.50	6025
1998-12-09	32.50	32.50	32.25	32.50	6975
1998-12-10	32.25	32.50	32.00	32.50	5625
1998-12-11	32.00	32.50	32.00	32.50	2375
1998-12-14	32.00	32.75	32.00	32.75	4925
1998-12-15	32.50	32.75	31.75	32.00	11575
1998-12-16	32.00	32.00	31.25	32.00	1600
1998-12-17	31.50	31.75	30.50	31.50	10450
1998-12-18	32.00	32.00	31.50	31.75	9725
1998-12-21	31.50	35.00	31.50	34.00	23375
1998-12-22	34.00	34.50	33.00	33.50	9350
1998-12-23	34.00	34.75	33.75	34.00	12650
1998-12-24	34.00	34.00	34.00	34.00	5375
1998-12-28	33.75	34.00	32.00	32.50	49075
1998-12-29	31.75	32.75	31.75	31.75	9750
1998-12-30	31.75	31.75	31.25	31.50	18950
1998-12-31	31.50	33.00	31.50	33.00	10500
1999-01-04	33.00	33.25	32.75	33.00	10100
1999-01-05	33.00	33.25	32.75	32.75	6300
1999-01-06	32.75	33.00	31.75	32.50	21150
1999-01-07	32.00	32.75	32.00	32.25	11325
1999-01-08	32.75	33.00	32.00	32.75	17200
1999-01-11	33.00	33.00	32.00	32.50	2525
1999-01-12	32.25	32.50	32.00	32.50	4250
1999-01-13	32.25	33.00	32.00	32.75	6700
1999-01-14	33.00	33.50	33.00	33.00	4675
1999-01-15	33.50	34.50	33.50	34.50	6675
1999-01-19	34.75	36.00	34.75	36.00	9025
1999-01-20	36.00	36.75	35.75	36.50	8450
1999-01-21	36.50	37.75	36.50	37.50	7325
1999-01-22	37.25	39.00	37.25	38.50	17075
1999-01-25	39.50	39.50	37.50	37.75	10200
1999-01-26	38.00	38.50	37.25	38.50	6000
1999-01-27	39.00	39.00	38.00	38.75	19450
1999-01-28	38.75	38.75	38.50	38.50	3850
1999-01-29	38.75	38.75	38.00	38.00	725
1999-02-01	38.25	38.25	37.50	38.00	8150
1999-02-02	38.00	38.50	37.75	38.25	16850
1999-02-03	38.00	38.75	37.75	38.50	13525
1999-02-04	38.75	39.00	38.25	38.25	10050
1999-02-05	38.50	38.50	38.00	38.25	12925
1999-02-08	38.50	38.50	37.50	37.50	5400
1999-02-09	37.75	37.75	37.50	37.50	5175
1999-02-10	37.50	37.50	36.75	37.00	3975
1999-02-11	36.00	36.75	36.00	36.75	9975
1999-02-12	37.25	37.50	36.75	37.50	6900
1999-02-16	37.50	38.25	37.25	37.50	37125
1999-02-17	37.50	37.50	37.25	37.50	22900
1999-02-18	38.00	38.00	37.00	37.00	25375
1999-02-19	37.25	37.50	37.00	37.50	17925
1999-02-22	37.50	37.50	36.75	37.25	28250
1999-02-23	37.75	37.75	37.00	37.25	32175
1999-02-24	37.50	37.50	37.00	37.25	20500
1999-02-25	37.25	37.50	37.00	37.25	12650
1999-02-26	37.25	37.25	36.75	37.00	7325
1999-03-01	37.00	37.50	36.75	37.25	36750
1999-03-02	37.75	38.25	37.00	37.75	12675
1999-03-03	38.25	38.25	37.50	37.75	25000
1999-03-04	38.00	39.75	37.75	39.75	16575
1999-03-05	39.25	39.75	38.00	39.00	7925
1999-03-08	39.00	39.00	38.25	39.00	12725
1999-03-09	39.25	39.50	38.25	39.00	6275
1999-03-10	39.00	39.00	38.50	39.00	6075
1999-03-11	39.50	39.75	38.25	38.75	13100
1999-03-12	39.00	39.75	38.25	38.50	5075
1999-03-15	39.00	39.00	38.00	38.50	13525
1999-03-16	38.75	39.00	38.00	38.75	8675
1999-03-17	39.00	39.50	38.75	39.00	3850
1999-03-18	39.00	39.00	38.75	39.00	10600
1999-03-19	39.00	39.50	38.50	38.50	4175
1999-03-22	39.00	39.00	38.00	38.50	12550
1999-03-23	39.00	39.00	37.50	38.00	7625
1999-03-24	38.00	39.00	37.50	37.50	9025
1999-03-25	38.00	39.25	37.50	38.75	11225
1999-03-26	39.25	39.75	38.50	39.50	15100
1999-03-29	39.75	39.75	38.75	39.00	16750
1999-03-30	38.50	39.00	38.00	38.50	7275
1999-03-31	38.50	41.00	38.25	40.00	30250
1999-04-01	40.50	40.50	39.50	39.50	9975
1999-04-05	39.50	39.50	38.00	38.50	9325
1999-04-06	38.25	38.50	38.00	38.50	26750
1999-04-07	37.75	38.00	37.75	38.00	7175
1999-04-08	38.00	38.00	37.50	37.75	14075
1999-04-09	37.50	37.75	37.25	37.25	19000
1999-04-12	37.25	38.00	37.25	37.75	9475
1999-04-13	38.00	38.00	37.75	38.00	16000
1999-04-14	38.50	39.75	38.25	39.50	13925
1999-04-15	39.75	40.50	38.75	39.00	14175
1999-04-16	39.00	39.25	38.50	38.75	12000
1999-04-19	39.00	39.00	38.75	39.00	13625
1999-04-20	39.00	39.25	38.75	38.75	9075
1999-04-21	39.00	39.50	38.75	39.25	10975
1999-04-22	39.00	39.50	39.00	39.50	2325
1999-04-23	39.75	39.75	39.25	39.50	7700
1999-04-26	39.50	39.75	39.00	39.75	11950
1999-04-27	40.50	41.00	40.00	40.00	28050
1999-04-28	40.50	40.75	40.00	40.75	8775
1999-04-29	40.75	41.25	40.75	41.25	9450
1999-04-30	41.75	41.75	41.50	41.50	11050
1999-05-03	41.75	43.00	41.25	42.50	22200
1999-05-04	42.75	42.75	41.50	42.00	8325
1999-05-05	42.50	42.75	42.25	42.50	14900
1999-05-06	42.50	42.50	41.00	42.00	7750
1999-05-07	42.00	42.50	42.00	42.00	5000
1999-05-10	42.50	44.00	42.25	43.50	7575
1999-05-11	43.50	44.00	43.25	43.50	11275
1999-05-12	43.50	43.50	43.25	43.25	10775
1999-05-13	43.25	43.50	42.75	43.00	4350
1999-05-14	43.00	43.25	42.25	43.00	3450
1999-05-17	43.25	43.25	42.75	43.00	4650
1999-05-18	43.00	43.00	42.25	42.25	9575
1999-05-19	42.25	42.50	42.00	42.00	2775
1999-05-20	42.25	42.25	41.50	41.50	9000
1999-05-21	41.50	41.75	41.00	41.75	5575
1999-05-24	42.25	42.25	41.50	41.75	13825
1999-05-25	41.75	42.50	41.75	42.00	800
1999-05-26	42.00	42.00	41.75	41.75	6600
1999-05-27	41.50	41.75	41.00	41.00	2400
1999-05-28	41.25	41.25	40.75	41.00	2400
1999-06-01	41.25	41.50	41.00	41.25	4400
1999-06-02	41.00	41.00	40.25	40.50	8200
1999-06-03	40.50	40.50	40.00	40.00	19875
1999-06-04	39.75	40.50	39.75	40.50	6950
1999-06-07	40.75	41.25	40.75	41.25	9575
1999-06-08	41.75	42.00	41.50	42.00	5025
1999-06-09	41.75	42.00	41.75	41.75	5900
1999-06-10	41.50	42.00	41.25	41.75	8425
1999-06-11	41.75	41.75	41.25	41.50	35175
1999-06-14	41.75	41.75	41.25	41.75	5025
1999-06-15	41.75	41.75	41.50	41.75	5275
1999-06-16	41.75	42.00	41.50	41.50	23025
1999-06-17	41.75	41.75	41.25	41.25	7975
1999-06-18	41.25	41.50	41.25	41.50	11625
1999-06-21	41.75	42.25	41.75	42.25	6450
1999-06-22	42.50	43.00	41.50	42.75	5925
1999-06-23	42.50	43.25	42.25	43.25	2450
1999-06-24	43.25	43.50	42.25	43.25	1775
1999-06-25	43.50	43.50	42.50	43.00	5225
1999-06-28	43.25	43.50	43.00	43.00	9375
1999-06-29	43.50	45.25	43.50	43.75	21875
1999-06-30	45.00	45.50	44.00	45.00	16950
1999-07-01	45.25	46.25	45.00	45.25	9500
1999-07-02	45.25	45.25	44.75	45.25	10975
1999-07-06	45.25	46.00	44.75	45.50	24150
1999-07-07	44.25	44.25	41.75	42.00	26300
1999-07-08	42.25	43.00	42.25	42.50	15200
1999-07-09	42.75	42.75	42.00	42.50	7325
1999-07-12	42.50	42.50	41.75	42.00	15625
1999-07-13	42.50	42.75	42.00	42.00	8275
1999-07-14	42.25	42.50	42.00	42.25	7575
1999-07-15	42.00	42.50	42.00	42.50	6575
1999-07-16	42.50	43.00	42.25	42.25	12725
1999-07-19	42.75	42.75	42.25	42.50	7525
1999-07-20	42.50	42.75	42.25	42.50	11500
1999-07-21	42.50	42.75	42.00	42.00	4150
1999-07-22	42.25	42.50	42.25	42.50	2575
1999-07-23	42.50	42.75	41.75	42.25	19625
1999-07-26	42.50	42.75	41.75	42.00	12525
1999-07-27	41.75	42.00	41.00	41.75	10175
1999-07-28	41.75	41.75	41.00	41.50	18550
1999-07-29	41.50	42.00	41.50	42.00	3875
1999-07-30	42.00	42.50	41.75	42.00	15225
1999-08-02	42.00	42.00	41.50	41.50	4475
1999-08-03	41.75	42.00	41.75	42.00	8350
1999-08-04	41.75	41.75	41.50	41.75	4475
1999-08-05	41.50	42.25	41.00	41.00	9875
1999-08-06	40.75	41.25	39.50	39.50	14500
1999-08-09	39.50	40.00	39.50	40.00	8375
1999-08-10	40.00	40.00	37.75	37.75	7600
1999-08-11	38.25	39.25	37.75	38.00	12850
1999-08-12	37.75	38.00	37.75	38.00	12300
1999-08-13	38.00	38.25	37.75	38.00	5800
1999-08-16	38.00	38.00	37.00	37.50	37475
1999-08-17	37.50	38.00	37.50	38.00	5800
1999-08-18	38.00	38.50	37.75	38.50	13275
1999-08-19	38.50	38.50	38.00	38.50	2850
1999-08-20	38.50	38.50	38.25	38.50	3100
1999-08-23	38.50	38.50	38.00	38.50	4125
1999-08-24	38.25	38.50	37.75	37.75	3875
1999-08-25	38.00	38.25	37.75	38.25	4825
1999-08-26	38.25	38.25	38.00	38.25	3950
1999-08-27	38.00	38.50	38.00	38.00	5225
1999-08-30	38.00	38.25	38.00	38.25	1275
1999-08-31	38.25	38.25	38.00	38.25	600
1999-09-01	38.25	38.25	37.75	38.00	4825
1999-09-02	38.00	38.00	37.50	38.00	4075
1999-09-03	38.00	38.00	37.75	37.75	5625
1999-09-07	38.00	39.00	38.00	39.00	7950
1999-09-08	39.00	39.00	38.50	38.75	3875
1999-09-09	38.50	39.00	37.75	38.75	4600
1999-09-10	39.25	39.25	38.75	39.00	6375
1999-09-13	39.50	39.50	39.00	39.00	7425
1999-09-14	39.00	39.25	38.75	39.00	11725
1999-09-15	39.00	39.25	38.75	39.00	9125
1999-09-16	39.00	39.00	38.50	38.75	2975
1999-09-17	38.50	38.50	38.25	38.50	1975
1999-09-20	38.75	38.75	38.25	38.50	5450
1999-09-21	38.75	38.75	37.50	37.50	12175
1999-09-22	37.25	38.00	37.25	37.75	5350
1999-09-23	37.75	37.75	37.00	37.25	18175
1999-09-24	37.25	37.25	36.75	37.25	6125
1999-09-27	37.75	38.25	37.50	38.00	6625
1999-09-28	38.00	38.00	37.50	37.75	11625
1999-09-29	38.00	38.00	37.00	37.00	13725
1999-09-30	37.00	37.25	37.00	37.25	7250
1999-10-01	37.25	37.75	36.75	37.25	9925
1999-10-04	36.75	37.00	36.75	36.75	10775
1999-10-05	37.00	37.00	36.50	36.50	37950
1999-10-06	36.75	36.75	36.00	36.75	33200
1999-10-07	35.75	36.00	34.00	34.75	29425
1999-10-08	34.25	35.00	34.00	34.75	7625
1999-10-11	35.00	35.00	34.50	35.00	13125
1999-10-12	35.00	35.00	33.50	33.50	14950
1999-10-13	33.25	33.75	33.00	33.75	6850
1999-10-14	33.50	35.00	33.00	33.50	21975
1999-10-15	33.25	34.00	33.25	33.75	3150
1999-10-18	33.50	34.75	33.50	34.50	5450
1999-10-19	34.50	34.50	33.50	34.00	18200
1999-10-20	34.50	34.50	33.00	33.50	39425
1999-10-21	33.50	33.75	33.00	33.25	26475
1999-10-22	33.75	33.75	33.00	33.00	23900
1999-10-25	33.25	33.25	32.25	32.75	38325
1999-10-26	33.00	36.00	33.00	35.00	58950
1999-10-27	35.00	35.00	34.75	35.00	13350
1999-10-28	35.00	35.50	34.75	35.25	13575
1999-10-29	35.25	35.25	34.00	34.50	23425
1999-11-01	34.25	36.00	34.25	36.00	15550
1999-11-02	36.00	36.75	35.75	36.75	8750
1999-11-03	37.00	38.00	36.50	37.25	9000
1999-11-04	37.25	37.75	36.50	37.00	5950
1999-11-05	36.50	37.75	36.25	37.00	8925
1999-11-08	36.50	37.50	36.50	37.00	8400
1999-11-09	37.25	37.75	37.25	37.50	7200
1999-11-10	37.25	37.50	36.75	36.75	7850
1999-11-11	36.75	36.75	36.25	36.25	3050
1999-11-12	36.25	36.50	35.75	35.75	5950
1999-11-15	35.75	36.25	35.50	35.75	2675
1999-11-16	35.75	36.00	35.50	35.50	6700
1999-11-17	35.75	35.75	35.25	35.25	3250
1999-11-18	35.25	35.75	34.50	34.50	3800
1999-11-19	34.75	35.75	34.50	35.00	5350
1999-11-22	34.75	34.75	34.50	34.50	4375
1999-11-23	34.50	34.75	34.50	34.50	2375
1999-11-24	34.50	35.00	34.00	34.75	7725
1999-11-26	34.25	35.00	34.25	35.00	4225
1999-11-29	35.00	35.50	34.50	35.00	7400
1999-11-30	34.75	35.00	34.00	34.75	6550
1999-12-01	35.25	36.00	34.50	35.75	14500
1999-12-02	35.75	36.25	35.25	36.00	6175
1999-12-03	36.00	36.00	35.50	36.00	6175
1999-12-06	36.00	36.75	35.25	35.25	5550
1999-12-07	35.25	35.75	34.75	35.75	6825
1999-12-08	35.50	36.00	35.50	35.50	4900
1999-12-09	35.50	35.75	33.50	33.50	9250
1999-12-10	33.50	35.50	33.50	34.00	14550
1999-12-13	34.00	34.50	33.25	33.25	12325
1999-12-14	34.00	34.50	33.50	34.25	10450
1999-12-15	34.50	34.50	33.75	34.25	14325
1999-12-16	34.00	34.25	33.25	34.00	8800
1999-12-17	33.75	34.50	33.75	34.25	4625
1999-12-20	34.25	34.50	34.25	34.50	9475
1999-12-21	34.50	35.25	34.25	34.75	18225
1999-12-22	35.00	35.25	34.25	34.50	6350
1999-12-23	34.50	35.00	34.50	35.00	6025
1999-12-27	35.75	35.75	35.00	35.25	16650
1999-12-28	35.75	36.00	35.25	35.75	24175
1999-12-29	34.75	35.25	34.00	34.25	16575
1999-12-30	34.00	35.75	34.00	35.50	7400
1999-12-31	35.00	35.50	34.50	35.00	1000
2000-01-03	34.75	34.75	32.75	33.50	9275
2000-01-04	33.25	33.75	33.00	33.25	10600
2000-01-05	33.50	33.75	33.00	33.00	4275
2000-01-06	33.50	33.75	32.75	32.75	4000
2000-01-07	33.25	34.00	33.25	34.00	6850
2000-01-10	34.00	34.25	33.75	34.00	2575
2000-01-11	33.75	34.00	33.25	33.50	6025
2000-01-12	33.25	33.50	33.25	33.50	2525
2000-01-13	33.50	34.00	33.25	33.75	3375
2000-01-14	33.75	34.50	33.25	33.50	7900
2000-01-18	34.00	34.00	33.25	33.25	4525
2000-01-19	33.25	33.50	33.25	33.25	4425
2000-01-20	33.50	33.50	33.25	33.25	6000
2000-01-21	33.50	33.50	33.00	33.00	4750
2000-01-24	33.25	33.50	33.00	33.00	7475
2000-01-25	33.50	33.50	33.00	33.50	8000
2000-01-26	34.00	34.25	33.50	34.00	5825
2000-01-27	34.25	35.00	33.50	35.00	6650
2000-01-28	35.00	35.25	34.50	35.25	7275
2000-01-31	35.50	35.50	34.00	34.50	10900
2000-02-01	34.50	34.50	32.75	33.00	17300
2000-02-02	33.00	33.75	33.00	33.75	19175
2000-02-03	33.50	33.50	32.00	32.25	18850
2000-02-04	32.00	32.75	32.00	32.00	21300
2000-02-07	32.50	32.50	31.25	31.75	13200
2000-02-08	31.25	31.25	30.50	31.00	12875
2000-02-09	31.00	31.00	30.25	31.00	16700
2000-02-10	31.00	31.00	30.50	31.00	15475
2000-02-11	31.00	32.00	30.00	30.50	31850
2000-02-14	30.50	30.50	28.75	29.00	13775
2000-02-15	29.00	31.00	29.00	31.00	13100
2000-02-16	31.00	32.25	31.00	31.75	5225
2000-02-17	31.25	33.00	31.25	32.25	4225
2000-02-18	32.50	32.50	31.75	32.00	9525
2000-02-22	32.00	32.50	31.50	31.75	12625
2000-02-23	32.25	32.25	32.00	32.00	2650
2000-02-24	32.25	32.25	32.00	32.25	2875
2000-02-25	32.00	32.50	32.00	32.50	3875
2000-02-28	32.25	32.25	31.50	31.75	6175
2000-02-29	31.75	32.00	31.50	32.00	14300
2000-03-01	32.00	32.25	31.75	32.00	2600
2000-03-02	32.25	32.25	31.75	32.25	14475
2000-03-03	32.25	33.75	32.00	33.50	13375
2000-03-06	33.00	34.25	33.00	34.00	8725
2000-03-07	34.00	34.00	32.75	32.75	13100
2000-03-08	32.75	34.00	31.75	33.00	20550
2000-03-09	32.50	33.25	31.75	32.50	10050
2000-03-10	33.00	33.00	32.00	32.25	4625
2000-03-13	32.75	34.00	32.50	33.50	6900
2000-03-14	33.50	34.00	33.00	33.00	5175
2000-03-15	33.00	33.50	32.50	33.00	7600
2000-03-16	33.25	33.25	33.00	33.00	7775
2000-03-17	33.25	33.75	33.25	33.50	2950
2000-03-20	33.50	34.75	33.50	34.50	16550
2000-03-21	34.50	34.50	33.50	34.00	23525
2000-03-22	34.00	34.00	33.75	34.00	10375
2000-03-23	34.25	34.25	34.00	34.25	11850
2000-03-24	34.25	34.25	34.00	34.00	5650
2000-03-27	34.75	34.75	34.25	34.50	10475
2000-03-28	35.00	35.50	35.00	35.25	5850
2000-03-29	35.50	35.75	34.75	35.00	5050
2000-03-30	35.50	36.00	35.00	35.75	19950
2000-03-31	36.00	37.00	35.50	36.00	19900
2000-04-03	35.00	36.00	35.00	35.50	11300
2000-04-04	36.00	36.50	34.25	35.50	16975
2000-04-05	35.50	36.25	35.00	36.00	18475
2000-04-06	35.75	36.00	34.25	35.00	7725
2000-04-07	34.75	36.00	34.75	35.25	4400
2000-04-10	35.75	35.75	35.00	35.50	7650
2000-04-11	35.25	35.50	35.00	35.00	3100
2000-04-12	35.50	35.50	35.25	35.25	5350
2000-04-13	35.00	35.50	35.00	35.00	8175
2000-04-14	35.00	35.00	33.00	33.00	12700
2000-04-17	34.00	34.75	33.00	34.00	11400
2000-04-18	34.00	35.25	34.00	35.00	9275
2000-04-19	35.25	35.25	34.25	34.50	11875
2000-04-20	34.50	35.00	34.00	34.75	3850
2000-04-24	34.50	34.75	34.25	34.75	5775
2000-04-25	35.00	35.00	34.00	34.50	5175
2000-04-26	34.75	34.75	34.25	34.50	4400
2000-04-27	34.50	34.50	34.00	34.25	7400
2000-04-28	34.50	34.50	34.00	34.50	6850
2000-05-01	34.75	36.00	34.50	35.00	12400
2000-05-02	35.00	35.00	34.50	34.75	3100
2000-05-03	34.75	35.00	34.25	34.50	9925
2000-05-04	34.75	35.00	34.25	34.50	15250
2000-05-05	35.00	35.25	34.75	35.25	2400
2000-05-08	35.75	35.75	35.00	35.00	7025
2000-05-09	35.00	35.50	35.00	35.50	1400
2000-05-10	35.75	36.00	34.75	34.75	9925
2000-05-11	35.25	35.25	34.00	34.50	13900
2000-05-12	34.50	34.75	33.75	34.00	10750
2000-05-15	34.50	34.75	34.00	34.25	4775
2000-05-16	34.00	34.25	33.75	33.75	5275
2000-05-17	34.00	34.25	33.50	34.00	5025
2000-05-18	34.00	34.00	33.75	33.75	7275
2000-05-19	34.00	34.00	33.50	34.00	9550
2000-05-22	34.00	34.00	33.75	33.75	3700
2000-05-23	33.75	34.25	33.75	34.00	4225
2000-05-24	34.25	34.25	33.75	34.25	14575
2000-05-25	34.25	34.50	34.25	34.25	7875
2000-05-26	34.50	34.50	34.25	34.50	6975
2000-05-30	34.25	34.50	34.00	34.00	7125
2000-05-31	34.00	34.25	33.75	33.75	11350
2000-06-01	33.50	34.25	32.75	33.50	33750
2000-06-02	34.00	34.00	33.25	34.00	24200
2000-06-05	34.25	34.25	34.00	34.00	15850
2000-06-06	34.25	34.50	33.75	34.00	9525
2000-06-07	34.25	34.25	33.75	34.00	8275
2000-06-08	34.25	34.25	34.00	34.00	9300
2000-06-09	34.00	34.25	33.50	34.00	12000
2000-06-12	34.00	34.50	34.00	34.50	6125
2000-06-13	34.50	34.50	34.00	34.25	3125
2000-06-14	34.00	34.50	34.00	34.50	11975
2000-06-15	34.50	35.00	34.25	35.00	10600
2000-06-16	34.50	35.50	34.50	35.25	3775
2000-06-19	35.50	35.75	35.00	35.00	9025
2000-06-20	35.50	35.75	35.25	35.25	4950
2000-06-21	35.50	36.00	35.00	35.25	8075
2000-06-22	35.75	36.25	35.75	36.00	4075
2000-06-23	36.00	37.00	35.75	36.50	8450
2000-06-26	36.50	36.50	36.00	36.25	9425
2000-06-27	36.50	37.50	36.50	37.25	18325
2000-06-28	36.00	36.75	35.75	36.50	14400
2000-06-29	35.50	36.00	34.50	35.75	7475
2000-06-30	35.75	36.50	35.50	35.50	10450
2000-07-03	35.00	36.00	34.50	36.00	7900
2000-07-05	35.25	36.00	34.50	35.50	2625
2000-07-06	35.25	36.00	35.00	35.00	4225
2000-07-07	35.00	35.75	34.75	35.25	2150
2000-07-10	35.25	35.25	35.25	35.25	175
2000-07-11	35.50	35.50	34.25	34.25	6525
2000-07-12	34.25	34.50	34.00	34.25	2000
2000-07-13	33.75	34.50	33.75	34.00	10325
2000-07-14	34.00	34.50	34.00	34.00	3250
2000-07-17	34.25	34.50	33.75	34.25	5350
2000-07-18	34.00	34.25	33.75	34.00	2575
2000-07-19	33.50	34.00	33.50	34.00	4275
2000-07-20	33.50	34.00	32.75	33.75	18150
2000-07-21	33.50	33.50	33.00	33.00	5175
2000-07-24	33.25	33.25	32.50	33.25	6625
2000-07-25	33.00	34.00	32.50	33.75	7675
2000-07-26	34.00	34.00	32.75	33.75	7125
2000-07-27	34.00	34.00	33.50	33.75	7175
2000-07-28	33.75	33.75	33.00	33.50	6075
2000-07-31	33.25	33.75	32.75	32.75	4100
2000-08-01	33.00	34.00	33.00	34.00	3050
2000-08-02	33.75	34.00	32.50	33.50	14475
2000-08-03	33.00	33.50	32.25	32.50	6800
2000-08-04	32.50	33.50	32.50	33.50	4525
2000-08-07	34.00	34.25	32.25	32.50	20725
2000-08-08	32.50	33.50	32.50	33.25	3975
2000-08-09	33.25	34.25	33.25	33.75	2475
2000-08-10	34.00	34.25	34.00	34.00	2300
2000-08-11	34.00	34.50	34.00	34.00	2550
2000-08-14	34.00	34.50	34.00	34.50	10150
2000-08-15	34.50	34.75	34.25	34.50	5500
2000-08-16	35.00	35.50	34.25	35.00	6725
2000-08-17	35.00	35.00	34.50	34.75	8850
2000-08-18	35.25	35.50	34.25	34.25	8175
2000-08-21	34.25	34.75	34.00	34.00	4850
2000-08-22	34.50	34.50	34.00	34.25	7225
2000-08-23	34.50	34.50	34.25	34.25	9325
2000-08-24	34.50	34.50	34.00	34.25	10975
2000-08-25	34.00	34.25	34.00	34.25	3400
2000-08-28	34.00	34.25	34.00	34.00	14950
2000-08-29	34.00	34.50	33.50	34.25	8850
2000-08-30	34.00	34.50	34.00	34.00	4200
2000-08-31	34.00	34.25	33.75	33.75	7575
2000-09-01	33.75	34.25	33.75	34.00	8975
2000-09-05	34.00	34.75	34.00	34.25	6525
2000-09-06	34.50	34.75	34.50	34.75	2125
2000-09-07	34.25	34.75	34.25	34.25	3425
2000-09-08	34.50	34.50	34.25	34.25	2500
2000-09-11	34.50	34.75	34.25	34.25	6475
2000-09-12	34.50	34.75	34.00	34.25	5925
2000-09-13	34.75	34.75	34.50	34.50	4400
2000-09-14	35.00	35.75	34.25	34.75	7950
2000-09-15	34.75	35.00	34.50	34.75	2600
2000-09-18	35.00	35.75	35.00	35.75	4750
2000-09-19	35.50	36.00	35.50	35.50	5425
2000-09-20	35.75	36.00	35.75	35.75	3450
2000-09-21	35.25	36.25	35.25	35.75	5525
2000-09-22	36.00	38.00	36.00	38.00	23975
2000-09-25	38.00	38.00	36.50	36.75	21100
2000-09-26	36.75	36.75	35.50	36.50	8350
2000-09-27	36.50	37.50	35.75	36.00	8850
2000-09-28	36.00	36.50	35.50	35.50	7750
2000-09-29	35.00	36.50	35.00	36.50	3775
2000-10-02	36.50	37.25	36.00	36.00	11575
2000-10-03	36.50	37.00	35.50	35.50	7950
2000-10-04	36.00	36.25	35.00	36.00	7075
2000-10-05	36.50	36.50	34.25	35.00	8925
2000-10-06	35.00	35.50	34.75	34.75	6150
2000-10-09	34.75	35.50	34.25	35.25	3375
2000-10-10	35.25	35.25	34.50	34.50	1550
2000-10-11	34.00	34.75	33.50	34.00	8875
2000-10-12	34.50	34.50	33.00	33.25	6425
2000-10-13	34.25	34.25	33.50	34.00	11100
2000-10-16	34.25	34.25	33.25	34.00	3350
2000-10-17	34.25	34.25	33.50	33.75	6475
2000-10-18	33.75	33.75	33.00	33.75	4000
2000-10-19	33.75	33.75	33.25	33.50	4375
2000-10-20	34.00	34.25	33.25	33.50	8325
2000-10-23	33.50	34.25	33.50	34.00	10700
2000-10-24	34.25	34.25	33.25	33.50	41625
2000-10-25	34.00	34.00	33.25	33.75	7500
2000-10-26	33.50	33.75	33.50	33.50	3525
2000-10-27	33.75	33.75	33.25	33.25	2325
2000-10-30	33.25	33.75	33.00	33.00	7675
2000-10-31	33.50	34.50	33.50	33.75	7500
2000-11-01	34.00	34.00	33.50	33.50	2625
2000-11-02	34.00	34.00	33.50	34.00	3075
2000-11-03	34.50	34.50	33.50	33.50	6850
2000-11-06	33.25	33.75	33.25	33.25	4150
2000-11-07	33.50	34.25	33.25	34.00	5900
2000-11-08	33.50	34.00	33.50	33.75	2625
2000-11-09	33.50	34.25	33.50	33.75	2800
2000-11-10	34.00	34.25	33.75	34.00	1775
2000-11-13	33.75	34.00	33.75	34.00	3125
2000-11-14	33.50	34.25	33.50	33.50	7750
2000-11-15	33.50	33.75	33.50	33.50	3150
2000-11-16	33.50	33.50	32.25	32.50	17100
2000-11-17	33.00	33.00	32.50	32.75	7425
2000-11-20	32.50	33.00	32.50	32.75	8775
2000-11-21	32.50	32.75	32.50	32.75	8100
2000-11-22	33.00	33.25	32.50	32.75	4950
2000-11-24	33.00	33.00	32.50	32.75	2325
2000-11-27	33.00	33.00	32.50	32.50	9125
2000-11-28	32.50	32.75	32.25	32.50	5300
2000-11-29	32.50	32.50	31.50	31.75	8150
2000-11-30	31.50	32.50	31.50	32.50	13275
2000-12-01	32.50	32.75	32.00	32.50	3425
2000-12-04	32.25	32.50	32.00	32.50	1750
2000-12-05	33.00	33.00	31.75	32.50	16900
2000-12-06	32.00	32.75	32.00	32.75	5200
2000-12-07	32.50	32.50	32.00	32.00	4950
2000-12-08	32.25	33.25	32.00	33.25	9775
2000-12-11	33.25	33.75	32.75	33.00	8350
2000-12-12	33.50	33.50	32.25	32.50	1975
2000-12-13	33.00	33.25	32.75	33.00	3450
2000-12-14	33.50	34.50	33.50	34.25	17850
2000-12-15	34.00	35.75	34.00	35.75	13350
2000-12-18	35.75	36.50	35.00	36.00	22075
2000-12-19	36.00	37.50	36.00	36.00	15525
2000-12-20	36.00	37.00	36.00	36.50	9075
2000-12-21	36.50	37.00	36.25	36.25	7900
2000-12-22	36.25	37.50	36.25	37.00	8250
2000-12-26	37.25	38.00	36.75	38.00	17025
2000-12-27	36.50	37.75	36.50	36.50	11750
2000-12-28	36.25	37.75	36.25	37.00	7350
2000-12-29	37.00	37.00	36.25	36.25	8675
2001-01-02	36.00	36.00	34.00	35.00	25950
2001-01-03	35.00	36.50	34.75	36.00	12700
2001-01-04	36.50	38.25	36.50	38.25	21450
2001-01-05	38.25	40.50	38.25	39.75	17500
2001-01-08	39.75	39.75	37.75	38.50	31700
2001-01-09	38.50	40.00	38.50	38.75	15375
2001-01-10	39.00	40.00	39.00	39.25	21175
2001-01-11	39.50	39.50	38.75	39.50	11075
2001-01-12	39.50	39.50	39.00	39.50	15575
2001-01-16	39.50	39.50	37.00	39.00	12550
2001-01-17	39.50	39.50	38.50	39.00	28375
2001-01-18	39.50	39.50	39.00	39.50	18725
2001-01-19	39.50	39.50	38.50	39.00	17450
2001-01-22	39.00	39.50	38.50	39.50	19525
2001-01-23	39.50	39.50	38.75	39.25	7900
2001-01-24	39.00	40.50	39.00	39.50	429875
2001-01-25	40.00	40.75	39.50	39.50	80950
2001-01-26	39.50	40.50	39.50	40.00	50225
2001-01-29	40.00	41.28	40.00	41.28	35175
2001-01-30	41.68	42.56	41.20	42.00	68925
2001-01-31	42.00	43.84	41.92	42.80	35025
2001-02-01	42.40	44.00	41.60	43.92	43750
2001-02-02	44.00	44.80	42.72	43.60	27950
2001-02-05	44.00	44.32	43.48	44.00	30275
2001-02-06	43.88	43.88	42.60	43.40	18700
2001-02-07	43.40	44.00	42.80	44.00	36950
2001-02-08	44.00	44.20	43.32	43.60	31125
2001-02-09	43.48	45.00	43.20	45.00	18550
2001-02-12	44.76	45.00	42.20	43.56	11125
2001-02-13	43.40	43.88	41.80	42.60	23075
2001-02-14	42.60	43.56	42.40	42.80	10150
2001-02-15	43.04	43.84	42.72	43.40	6600
2001-02-16	43.00	44.00	42.96	44.00	6675
2001-02-20	44.20	44.20	42.56	43.60	14625
2001-02-21	43.20	44.40	42.60	44.12	46575
2001-02-22	44.20	44.80	44.00	44.20	13050
2001-02-23	44.20	44.20	42.60	43.40	15175
2001-02-26	43.00	44.00	42.44	43.92	9050
2001-02-27	44.04	45.00	43.80	45.00	13450
2001-02-28	45.00	46.36	44.20	46.00	59250
2001-03-01	46.00	46.00	44.40	45.00	17775
2001-03-02	44.48	45.40	44.40	44.80	7200
2001-03-05	45.00	45.24	44.28	44.40	7950
2001-03-06	44.80	45.80	44.00	44.00	21525
2001-03-07	44.40	44.92	43.80	44.76	28275
2001-03-08	44.36	45.32	44.36	44.72	7025
2001-03-09	45.00	45.36	44.04	44.68	7800
2001-03-12	44.92	44.96	44.20	44.20	5700
2001-03-13	44.40	44.60	43.84	44.00	37050
2001-03-14	44.20	44.32	43.96	44.32	11900
2001-03-15	44.52	44.92	44.40	44.88	18375
2001-03-16	44.88	45.00	44.72	45.00	13425
2001-03-19	45.00	45.52	44.56	44.56	15225
2001-03-20	44.60	44.80	44.00	44.80	23975
2001-03-21	44.40	45.20	43.80	44.28	36725
2001-03-22	45.08	45.08	43.52	43.64	34300
2001-03-23	43.88	44.40	43.60	44.00	38750
2001-03-26	44.20	44.68	43.84	44.00	25375
2001-03-27	43.80	44.60	43.80	44.40	15100
2001-03-28	44.40	44.92	44.04	44.60	9800
2001-03-29	44.40	44.92	44.00	44.48	23600
2001-03-30	44.20	45.04	44.00	45.04	49275
2001-04-02	45.36	45.52	45.08	45.28	19100
2001-04-03	44.28	45.00	43.40	44.00	15275
2001-04-04	44.00	44.80	44.00	44.00	31600
2001-04-05	43.64	44.60	43.64	44.20	4700
2001-04-06	44.20	44.32	43.20	44.24	7200
2001-04-09	44.00	44.00	41.20	42.00	22150
2001-04-10	42.00	42.88	42.00	42.52	22400
2001-04-11	42.12	43.60	42.12	42.36	9725
2001-04-12	41.96	42.40	41.24	42.40	16300
2001-04-16	42.80	43.00	42.44	42.72	15800
2001-04-17	42.72	44.04	42.52	43.60	30125
2001-04-18	43.76	44.68	43.48	44.40	30250
2001-04-19	44.40	46.28	44.40	46.28	22125
2001-04-20	46.00	46.60	45.40	45.44	32600
2001-04-23	45.40	45.80	44.64	45.40	34150
2001-04-24	45.60	45.80	44.20	44.20	55725
2001-04-25	44.00	45.20	43.80	45.00	724200
2001-04-26	45.00	45.20	44.32	44.88	164700
2001-04-27	45.56	46.80	45.00	46.20	115800
2001-04-30	46.20	46.40	45.40	46.08	57350
2001-05-01	46.00	46.36	45.80	46.32	90000
2001-05-02	46.32	47.00	46.00	46.20	85500
2001-05-03	45.80	46.76	45.60	46.16	63750
2001-05-04	46.00	47.80	45.64	47.60	62700
2001-05-07	47.60	47.60	46.60	46.88	32125
2001-05-08	46.80	47.00	46.04	46.64	29025
2001-05-09	46.60	47.76	46.40	47.56	61825
2001-05-10	47.80	48.60	47.60	48.32	119675
2001-05-11	48.20	48.92	48.00	48.44	67750
2001-05-14	48.60	48.92	48.00	48.08	56750
2001-05-15	48.48	48.48	47.20	48.12	45475
2001-05-16	48.20	50.12	48.00	50.12	64800
2001-05-17	50.36	51.08	49.04	49.96	129825
2001-05-18	50.12	50.20	49.80	50.20	58700
2001-05-21	50.20	50.76	50.00	50.60	60075
2001-05-22	50.68	51.40	50.60	51.32	61125
2001-05-23	51.32	52.16	50.92	51.76	73225
2001-05-24	51.76	52.00	50.64	51.76	69075
2001-05-25	51.76	51.96	51.20	51.40	71225
2001-05-29	51.60	52.00	51.40	51.64	49200
2001-05-30	51.64	52.20	51.24	51.96	83575
2001-05-31	51.96	52.20	51.72	51.80	49450
2001-06-01	51.64	51.96	51.64	51.92	32900
2001-06-04	51.80	52.00	51.80	51.80	45250
2001-06-05	51.76	52.00	51.64	51.76	36600
2001-06-06	51.60	51.72	50.28	51.40	69175
2001-06-07	51.00	51.76	50.24	51.12	55650
2001-06-08	51.20	51.40	50.52	51.40	34300
2001-06-11	51.20	52.36	51.20	51.92	49425
2001-06-12	51.68	52.36	51.20	52.32	132150
2001-06-13	52.36	52.40	51.60	52.16	59025
2001-06-14	52.32	52.36	51.12	51.60	35400
2001-06-15	52.00	52.64	51.60	52.64	74400
2001-06-18	52.72	53.52	52.20	52.36	47350
2001-06-19	52.36	52.76	51.64	52.12	66075
2001-06-20	51.72	52.68	51.72	52.68	79200
2001-06-21	53.08	55.20	53.08	55.04	88425
2001-06-22	55.00	55.00	54.00	54.08	35775
2001-06-25	54.48	55.76	54.00	54.60	95050
2001-06-26	54.60	54.80	54.00	54.76	58625
2001-06-27	55.16	55.56	54.20	54.40	39875
2001-06-28	54.40	54.72	53.64	53.92	60400
2001-06-29	54.00	55.80	53.28	54.84	342100
2001-07-02	51.80	53.16	51.52	51.60	65325
2001-07-03	52.00	52.92	51.48	52.48	30000
2001-07-05	52.48	53.40	52.08	53.24	42700
2001-07-06	53.12	53.20	52.40	52.44	28400
2001-07-09	52.72	52.92	52.24	52.84	39725
2001-07-10	52.44	53.00	52.32	52.60	58100
2001-07-11	52.80	52.80	52.20	52.76	39575
2001-07-12	52.44	53.56	52.40	53.52	64750
2001-07-13	53.56	54.44	53.20	53.80	65650
2001-07-16	53.80	54.56	53.64	53.96	42075
2001-07-17	54.00	54.76	53.76	54.60	47450
2001-07-18	54.80	55.92	54.48	55.32	52275
2001-07-19	55.20	55.96	55.20	55.60	45925
2001-07-20	55.60	55.72	52.72	53.20	82075
2001-07-23	54.40	55.40	53.00	53.20	77450
2001-07-24	53.60	53.72	52.64	52.64	55725
2001-07-25	53.04	55.20	53.04	53.80	47675
2001-07-26	54.00	55.60	53.96	55.60	55125
2001-07-27	55.20	55.60	55.20	55.48	22600
2001-07-30	55.80	56.20	55.68	56.00	84775
2001-07-31	56.20	57.60	56.00	57.60	92075
2001-08-01	57.60	57.88	57.00	57.60	53950
2001-08-02	58.00	58.00	56.80	56.92	35925
2001-08-03	56.52	57.16	56.44	57.00	39100
2001-08-06	57.00	57.60	56.80	56.80	52400
2001-08-07	57.56	57.92	56.08	56.32	82850
2001-08-08	57.52	57.88	55.80	55.80	81850
2001-08-09	56.00	56.60	55.20	56.00	59150
2001-08-10	56.00	57.76	55.52	57.64	69600
2001-08-13	57.80	58.60	57.16	58.40	41325
2001-08-14	59.20	59.52	58.40	58.68	60825
2001-08-15	59.00	59.28	58.16	58.40	58700
2001-08-16	58.40	59.04	58.40	58.96	48225
2001-08-17	59.20	59.80	58.44	59.72	48000
2001-08-20	59.80	60.00	59.32	59.60	90250
2001-08-21	59.92	59.92	58.80	59.24	64400
2001-08-22	59.88	59.88	58.52	58.56	50075
2001-08-23	59.40	59.40	58.60	59.20	40675
2001-08-24	59.40	59.48	58.32	58.44	69800
2001-08-27	58.40	58.44	51.80	53.44	246775
2001-08-28	52.64	54.80	49.44	54.40	276075
2001-08-29	54.40	55.08	52.20	54.00	56300
2001-08-30	53.60	53.60	51.00	51.84	120000
2001-08-31	52.00	52.64	51.36	52.20	36750
2001-09-04	52.24	52.80	51.80	52.20	63950
2001-09-05	52.16	52.40	52.12	52.40	35775
2001-09-06	52.48	52.48	52.04	52.28	63800
2001-09-07	52.00	52.20	50.64	51.48	71700
2001-09-10	51.00	51.56	49.64	50.80	84425
2001-09-17	52.00	55.00	51.32	53.60	104975
2001-09-18	54.00	54.40	53.60	54.00	108150
2001-09-19	54.00	54.20	52.00	54.20	90750
2001-09-20	54.00	54.00	50.92	50.92	113025
2001-09-21	50.92	53.20	50.92	52.80	857800
2001-09-24	54.00	55.00	52.80	55.00	212500
2001-09-25	54.80	56.00	54.20	55.96	133375
2001-09-26	56.00	56.08	55.40	56.00	106225
2001-09-27	56.08	56.12	55.64	55.68	77925
2001-09-28	56.00	58.00	55.84	57.80	163000
2001-10-01	58.80	58.80	57.00	58.00	151950
2001-10-02	58.40	58.80	57.28	58.00	154000
2001-10-03	57.12	57.12	55.04	55.40	179125
2001-10-04	55.60	56.28	55.20	56.00	141250
2001-10-05	56.00	56.00	53.48	54.80	87950
2001-10-08	55.20	55.92	54.72	55.20	66425
2001-10-09	55.60	55.76	54.48	54.64	54250
2001-10-10	55.20	55.20	52.64	53.60	131250
2001-10-11	54.00	54.00	53.48	53.72	111000
2001-10-12	53.92	53.96	52.76	52.80	68725
2001-10-15	53.20	53.96	53.20	53.96	69075
2001-10-16	54.00	55.20	53.00	53.92	63475
2001-10-17	54.20	54.20	52.84	52.84	38525
2001-10-18	52.80	53.60	52.80	53.32	64850
2001-10-19	53.60	54.40	53.04	53.76	34225
2001-10-22	53.76	53.76	52.80	52.80	73375
2001-10-23	53.00	53.56	52.72	53.44	203525
2001-10-24	53.68	55.88	53.64	54.20	117525
2001-10-25	55.00	56.40	55.00	56.00	75750
2001-10-26	56.20	56.20	55.12	55.56	32350
2001-10-29	55.56	56.20	55.24	56.00	50150
2001-10-30	56.36	56.40	55.60	56.24	62750
2001-10-31	56.76	56.76	54.80	55.00	101775
2001-11-01	55.96	55.96	52.40	55.20	220550
2001-11-02	54.88	55.20	53.96	54.28	151100
2001-11-05	54.68	56.40	54.60	56.32	133250
2001-11-06	56.04	57.00	55.80	56.72	78900
2001-11-07	56.00	56.40	55.80	56.20	77525
2001-11-08	56.00	56.12	55.60	55.84	112325
2001-11-09	55.96	56.00	55.20	55.96	39750
2001-11-12	55.96	55.96	55.00	55.00	28500
2001-11-13	55.00	55.64	54.44	54.80	72475
2001-11-14	54.96	55.16	54.52	54.76	63950
2001-11-15	54.44	54.68	53.84	54.20	70150
2001-11-16	54.52	55.64	54.28	55.32	88575
2001-11-19	55.60	55.96	55.40	55.40	98100
2001-11-20	55.76	56.00	55.40	56.00	74500
2001-11-21	56.00	56.36	55.56	55.88	62900
2001-11-23	55.72	56.20	55.60	55.96	33825
2001-11-26	56.16	56.36	55.04	55.04	83425
2001-11-27	55.44	55.96	54.64	55.56	101150
2001-11-28	55.56	55.80	55.00	55.04	49600
2001-11-29	55.76	56.60	55.40	56.60	112650
2001-11-30	56.80	56.80	56.04	56.24	59125
2001-12-03	56.00	56.48	55.72	56.28	50650
2001-12-04	56.00	56.16	55.52	55.72	59200
2001-12-05	56.00	56.20	55.00	55.16	90600
2001-12-06	55.16	55.16	53.04	54.60	190125
2001-12-07	55.60	55.64	54.60	55.40	85225
2001-12-10	55.68	55.80	55.04	55.56	166125
2001-12-11	55.88	56.28	55.64	56.20	101550
2001-12-12	56.40	56.76	56.04	56.68	96600
2001-12-13	56.76	57.00	56.04	56.60	64150
2001-12-14	56.40	60.60	56.40	59.96	263500
2001-12-17	60.96	63.96	60.80	63.56	312150
2001-12-18	64.16	65.40	62.40	64.64	240450
2001-12-19	64.64	64.72	63.20	63.48	159950
2001-12-20	63.60	65.00	63.16	64.08	233025
2001-12-21	65.20	66.00	64.52	65.64	162075
2001-12-24	66.20	68.00	66.20	67.56	78950
2001-12-26	69.20	69.20	67.20	68.04	181100
2001-12-27	66.00	66.60	63.92	66.44	163775
2001-12-28	66.44	66.44	64.04	64.48	161225
2001-12-31	64.72	64.72	64.00	64.00	124900
2002-01-02	64.00	64.00	61.68	63.00	221100
2002-01-03	63.60	63.68	62.92	63.44	133800
2002-01-04	63.88	64.40	63.08	63.36	100150
2002-01-07	64.00	64.36	63.40	63.44	102450
2002-01-08	65.00	65.00	63.52	64.96	107450
2002-01-09	64.96	65.20	62.72	64.00	303200
2002-01-10	64.16	64.20	63.00	63.16	128975
2002-01-11	63.20	63.32	62.20	62.24	164000
2002-01-14	62.24	64.48	61.60	64.48	263675
2002-01-15	64.80	67.84	64.60	66.36	270725
2002-01-16	66.68	66.72	64.40	64.88	336475
2002-01-17	65.36	67.36	64.88	66.08	273000
2002-01-18	64.00	65.12	63.60	64.00	1489300
2002-01-22	64.00	64.36	63.84	64.04	385200
2002-01-23	65.00	65.48	64.36	64.60	498950
2002-01-24	65.28	65.56	64.60	65.32	373275
2002-01-25	65.44	65.92	65.04	65.60	246700
2002-01-28	66.08	66.20	64.72	65.88	274725
2002-01-29	66.00	66.16	65.28	65.52	190925
2002-01-30	66.00	66.16	65.48	65.84	192325
2002-01-31	66.32	67.80	65.92	67.80	182300
2002-02-01	67.64	68.40	66.64	68.08	226400
2002-02-04	68.40	68.80	68.00	68.56	198825
2002-02-05	68.40	69.40	67.96	68.92	242700
2002-02-06	69.20	70.40	69.00	70.24	320150
2002-02-07	70.36	70.44	68.80	70.16	240175
2002-02-08	70.32	70.48	69.20	70.16	161250
2002-02-11	70.36	70.40	68.88	69.44	156275
2002-02-12	69.40	69.52	66.60	68.00	261700
2002-02-13	68.00	68.52	66.80	67.80	192100
2002-02-14	67.60	67.80	66.64	67.28	165775
2002-02-15	66.48	66.88	64.00	65.60	425775
2002-02-19	65.52	65.52	61.20	63.96	320250
2002-02-20	64.00	65.08	62.00	64.84	222025
2002-02-21	64.84	65.00	64.16	64.36	161850
2002-02-22	64.80	65.00	64.12	65.00	182200
2002-02-25	65.12	66.00	65.00	65.80	154800
2002-02-26	65.60	65.76	65.36	65.56	148175
2002-02-27	65.80	65.80	64.64	65.24	150450
2002-02-28	65.68	65.76	65.00	65.20	166350
2002-03-01	65.52	65.72	65.32	65.56	119775
2002-03-04	65.60	65.96	65.20	65.72	185100
2002-03-05	65.72	66.84	65.48	66.56	189625
2002-03-06	67.16	67.60	66.16	67.40	214525
2002-03-07	67.56	67.96	67.48	67.64	173200
2002-03-08	67.72	67.92	65.64	66.12	342400
2002-03-11	66.12	66.28	63.76	65.72	206650
2002-03-12	65.64	66.32	65.08	66.12	156575
2002-03-13	66.20	67.20	66.20	67.20	137625
2002-03-14	67.80	67.80	67.20	67.68	143525
2002-03-15	67.48	68.00	67.36	67.92	179875
2002-03-18	67.92	68.00	67.04	67.60	151600
2002-03-19	67.36	67.92	67.20	67.92	137850
2002-03-20	67.40	67.52	66.92	67.24	107025
2002-03-21	67.60	68.96	66.80	68.88	307725
2002-03-22	69.40	69.60	68.36	69.20	176700
2002-03-25	69.00	69.00	67.16	67.60	340825
2002-03-26	67.72	68.00	67.36	67.96	202300
2002-03-27	68.00	68.20	67.80	67.96	160300
2002-03-28	67.96	68.00	67.68	67.92	173450
2002-04-01	68.40	68.72	67.48	67.68	313275
2002-04-02	68.32	68.40	67.80	68.00	309125
2002-04-03	66.48	66.48	64.80	65.40	228250
2002-04-04	65.44	65.80	64.80	65.32	148175
2002-04-05	65.40	66.00	65.36	65.44	93800
2002-04-08	65.48	66.00	65.04	65.80	181525
2002-04-09	65.88	66.40	65.80	66.40	198575
2002-04-10	66.92	67.48	66.48	66.84	140900
2002-04-11	67.00	67.40	66.84	67.00	122325
2002-04-12	67.04	67.36	66.76	67.20	142325
2002-04-15	67.40	67.48	66.56	67.28	126450
2002-04-16	67.48	67.60	67.04	67.04	158975
2002-04-17	67.08	67.20	65.24	66.00	155450
2002-04-18	66.64	66.76	66.24	66.60	80650
2002-04-19	66.92	67.00	66.60	66.60	95250
2002-04-22	67.40	67.40	66.44	66.60	112075
2002-04-23	66.72	66.96	66.00	66.56	141700
2002-04-24	66.80	67.20	66.60	67.08	155825
2002-04-25	67.04	67.08	66.12	66.48	107375
2002-04-26	66.80	67.00	66.00	66.00	98250
2002-04-29	68.12	69.96	67.20	69.60	420725
2002-04-30	70.00	72.80	69.68	72.80	304325
2002-05-01	75.60	75.60	71.40	73.56	283125
2002-05-02	73.56	74.80	71.60	73.64	215000
2002-05-03	74.64	76.56	74.40	75.00	365900
2002-05-06	75.60	76.00	74.96	75.04	237375
2002-05-07	74.80	75.00	69.80	73.36	409200
2002-05-08	73.96	73.96	72.40	73.44	213550
2002-05-09	72.60	73.44	72.40	72.44	121425
2002-05-10	72.68	73.16	72.64	73.00	113300
2002-05-13	73.32	73.36	73.00	73.36	133450
2002-05-14	73.80	73.88	72.68	73.84	127675
2002-05-15	74.00	76.00	73.60	75.20	142025
2002-05-16	75.80	75.80	74.48	74.48	111150
2002-05-17	75.00	75.28	74.00	74.32	92950
2002-05-20	74.60	74.68	74.08	74.40	91675
2002-05-21	74.40	74.52	73.20	73.20	146575
2002-05-22	73.40	73.80	72.72	73.16	128300
2002-05-23	73.60	74.00	72.72	74.00	84925
2002-05-24	74.40	75.36	74.20	75.28	158250
2002-05-28	75.48	75.80	75.16	75.72	103250
2002-05-29	75.96	77.20	75.68	77.20	164375
2002-05-30	78.00	78.28	77.20	78.16	165300
2002-05-31	80.00	80.00	78.12	78.40	229975
2002-06-03	79.40	80.68	78.72	79.56	174800
2002-06-04	80.00	80.16	79.00	79.52	144450
2002-06-05	80.00	80.00	78.52	78.72	127850
2002-06-06	79.12	79.40	78.16	78.80	107175
2002-06-07	78.60	78.60	77.28	77.64	143650
2002-06-10	78.00	79.60	77.88	79.16	144100
2002-06-11	79.48	80.16	79.44	79.48	127375
2002-06-12	79.80	80.24	78.32	79.52	156125
2002-06-13	80.08	80.64	79.64	80.24	149200
2002-06-14	80.40	81.20	80.08	80.68	195150
2002-06-17	82.00	82.60	81.48	81.92	221050
2002-06-18	82.60	83.56	81.12	81.12	204075
2002-06-19	82.00	83.96	81.80	82.40	242900
2002-06-20	82.40	83.76	82.04	82.60	249175
2002-06-21	83.20	84.72	83.16	84.60	271350
2002-06-24	86.00	86.00	74.72	79.40	955725
2002-06-25	79.40	83.92	79.40	82.40	317000
2002-06-26	82.40	82.40	80.20	81.40	279350
2002-06-27	82.00	82.92	77.24	78.48	503225
2002-06-28	78.80	79.40	75.20	77.60	666075
2002-07-01	76.08	77.20	63.68	72.60	963925
2002-07-02	72.40	75.68	66.40	74.44	801575
2002-07-03	76.00	77.12	70.60	72.60	476375
2002-07-05	73.60	73.84	70.40	71.04	205775
2002-07-08	73.20	73.40	71.00	73.20	327900
2002-07-09	73.20	73.40	72.04	72.88	253225
2002-07-10	73.40	73.56	72.20	72.60	253525
2002-07-11	72.08	72.08	67.00	70.40	514000
2002-07-12	70.40	71.12	68.44	68.60	204450
2002-07-15	67.00	69.00	65.16	68.60	518850
2002-07-16	69.60	71.60	69.00	70.80	216900
2002-07-17	72.00	72.36	70.00	71.80	186875
2002-07-18	72.20	72.80	70.00	70.00	250275
2002-07-19	70.80	70.84	68.20	69.08	231250
2002-07-22	69.00	71.40	64.60	68.16	361125
2002-07-23	68.16	69.16	63.60	64.40	362525
2002-07-24	56.00	66.40	55.60	64.88	790725
2002-07-25	66.40	69.60	64.88	69.32	342300
2002-07-26	72.40	73.80	70.40	73.20	362400
2002-07-29	73.60	76.36	73.48	76.00	330575
2002-07-30	76.80	78.00	75.32	77.32	282775
2002-07-31	77.80	78.96	76.00	78.96	301400
2002-08-01	79.00	79.00	76.04	76.08	201850
2002-08-02	75.08	77.60	74.40	74.72	177225
2002-08-05	75.20	75.60	72.40	73.64	190200
2002-08-06	75.24	76.00	74.40	75.60	151750
2002-08-07	76.00	77.32	75.60	77.20	160475
2002-08-08	77.52	78.00	77.00	77.44	153300
2002-08-09	77.24	78.80	76.48	78.12	175475
2002-08-12	78.56	79.84	77.40	79.40	176500
2002-08-13	79.76	79.96	77.20	77.20	202300
2002-08-14	77.60	78.36	77.20	77.48	246475
2002-08-15	78.00	78.84	77.72	78.84	152150
2002-08-16	78.68	79.72	78.40	79.48	131475
2002-08-19	80.00	80.44	79.60	80.40	226750
2002-08-20	80.00	80.00	78.96	79.52	141775
2002-08-21	79.64	80.40	79.60	79.80	105375
2002-08-22	80.20	80.24	79.00	79.32	126375
2002-08-23	79.28	79.64	78.40	79.40	127475
2002-08-26	79.60	80.36	79.32	80.36	147625
2002-08-27	80.44	80.60	79.20	79.40	168225
2002-08-28	79.20	80.36	78.40	80.16	99450
2002-08-29	80.16	81.00	79.40	81.00	121300
2002-08-30	81.00	81.60	80.60	81.32	107950
2002-09-03	80.96	81.12	78.40	78.44	228025
2002-09-04	78.72	80.80	78.20	80.08	136650
2002-09-05	79.12	79.92	78.88	79.24	154575
2002-09-06	79.68	79.88	78.08	78.08	135775
2002-09-09	78.24	79.72	78.04	79.60	154675
2002-09-10	79.88	79.96	78.24	78.28	158200
2002-09-11	78.00	78.76	77.64	78.00	103900
2002-09-12	77.96	78.28	77.40	78.12	130775
2002-09-13	77.60	78.88	77.60	78.88	125950
2002-09-16	79.48	79.60	78.00	78.00	144725
2002-09-17	77.60	77.64	70.00	73.44	700000
2002-09-18	73.44	74.00	69.40	73.48	365700
2002-09-19	73.80	75.00	72.52	72.68	187275
2002-09-20	73.40	73.56	72.32	73.40	137900
2002-09-23	75.20	75.52	73.32	74.36	171125
2002-09-24	74.40	74.60	73.60	73.92	198800
2002-09-25	74.72	74.72	73.68	73.68	149725
2002-09-26	74.00	74.36	73.56	73.96	219400
2002-09-27	74.12	75.32	73.96	74.84	193650
2002-09-30	75.40	75.60	73.00	73.80	335725
2002-10-01	71.08	71.68	69.16	71.00	271650
2002-10-02	70.20	70.60	67.36	67.64	311000
2002-10-03	67.40	69.92	67.40	69.24	126100
2002-10-04	70.12	70.40	65.60	65.80	250575
2002-10-07	64.00	65.20	61.68	63.60	562725
2002-10-08	63.96	65.36	61.16	62.80	328125
2002-10-09	62.80	63.56	61.96	62.40	166200
2002-10-10	62.08	64.04	61.00	64.00	255400
2002-10-11	68.00	68.40	66.00	66.08	162700
2002-10-14	66.04	66.16	64.04	64.64	122625
2002-10-15	66.20	67.88	66.04	66.96	142325
2002-10-16	66.88	67.36	66.08	67.20	94350
2002-10-17	67.24	68.20	67.20	67.88	119075
2002-10-18	68.32	68.36	66.64	67.40	96350
2002-10-21	68.00	68.40	67.04	67.48	127225
2002-10-22	67.04	67.76	66.28	66.60	113000
2002-10-23	66.08	66.80	65.96	66.56	128700
2002-10-24	66.88	67.80	66.64	67.56	134150
2002-10-25	67.76	69.20	67.48	69.00	154100
2002-10-28	69.40	70.64	69.40	69.80	133175
2002-10-29	69.92	69.92	66.40	68.40	186225
2002-10-30	68.88	69.40	68.00	68.80	92950
2002-10-31	69.60	70.12	69.20	70.12	120375
2002-11-01	70.00	70.40	69.16	69.44	136825
2002-11-04	70.00	70.16	69.44	69.44	103625
2002-11-05	69.48	69.92	69.24	69.80	90400
2002-11-06	70.00	70.20	66.00	69.24	267400
2002-11-07	69.52	69.60	67.04	67.20	152150
2002-11-08	67.20	68.00	66.20	66.60	182525
2002-11-11	66.80	66.88	66.00	66.36	155950
2002-11-12	66.40	66.72	66.08	66.40	137225
2002-11-13	67.36	67.52	66.44	66.80	130750
2002-11-14	67.20	68.00	66.92	67.96	113950
2002-11-15	68.16	69.40	68.08	69.16	119325
2002-11-18	69.68	69.72	68.60	68.60	99825
2002-11-19	68.80	68.80	67.64	68.80	85375
2002-11-20	69.00	69.48	68.60	69.00	97025
2002-11-21	69.40	69.96	69.00	69.80	122575
2002-11-22	69.88	70.80	69.72	70.20	114050
2002-11-25	72.00	72.08	70.60	70.88	199600
2002-11-26	71.92	72.60	70.92	71.68	173425
2002-11-27	72.40	73.32	72.04	73.28	116625
2002-11-29	73.60	73.96	73.00	73.92	51450
2002-12-02	74.60	75.00	73.96	75.00	167075
2002-12-03	75.36	75.36	74.60	74.80	109625
2002-12-04	74.80	75.12	73.64	74.00	87600
2002-12-05	74.60	74.80	74.08	74.32	83775
2002-12-06	74.48	74.80	74.04	74.56	92100
2002-12-09	74.64	75.60	74.40	75.60	130775
2002-12-10	75.60	76.00	74.92	76.00	158925
2002-12-11	76.00	76.00	75.20	75.48	125475
2002-12-12	75.80	76.36	75.64	76.08	135950
2002-12-13	76.48	77.36	76.44	76.76	168050
2002-12-16	76.80	77.96	76.60	77.96	167425
2002-12-17	77.96	78.28	77.72	77.72	215425
2002-12-18	78.00	78.60	77.80	78.00	202950
2002-12-19	78.20	78.56	77.68	77.84	142475
2002-12-20	78.00	78.00	76.36	77.60	235300
2002-12-23	78.20	79.60	78.00	79.36	188400
2002-12-24	79.60	79.80	79.36	79.52	93425
2002-12-26	79.72	79.76	78.64	78.84	223825
2002-12-27	76.00	76.92	74.72	75.80	159050
2002-12-30	75.88	76.00	73.96	74.80	180925
2002-12-31	74.80	75.60	74.40	75.20	132225
2003-01-02	75.40	76.00	75.20	75.20	107475
2003-01-03	75.80	75.96	75.00	75.72	137400
2003-01-06	76.16	78.20	76.00	78.20	221275
2003-01-07	78.20	78.20	75.20	75.80	195150
2003-01-08	76.00	76.60	75.60	75.68	126300
2003-01-09	76.84	77.52	76.28	77.44	104075
2003-01-10	77.56	77.64	76.44	76.80	117225
2003-01-13	77.20	77.52	76.36	77.20	110050
2003-01-14	77.32	77.52	76.32	77.08	137200
2003-01-15	77.24	77.24	75.20	75.72	220050
2003-01-16	76.00	76.44	75.32	75.60	123550
2003-01-17	75.76	75.76	74.40	74.48	111675
2003-01-21	74.76	75.60	74.68	75.36	100150
2003-01-22	75.40	75.56	74.00	74.60	157175
2003-01-23	74.88	74.92	73.20	73.48	189275
2003-01-24	74.16	74.60	68.80	72.04	527625
2003-01-27	71.60	71.80	70.00	70.88	249875
2003-01-28	71.00	72.60	71.00	72.60	186800
2003-01-29	73.00	73.20	71.64	71.68	145450
2003-01-30	73.00	73.12	71.68	71.92	157325
2003-01-31	72.00	73.00	71.80	73.00	144850
2003-02-03	73.60	73.80	72.44	73.04	130050
2003-02-04	73.80	73.80	72.48	73.00	146600
2003-02-05	73.00	73.00	67.44	68.16	1045950
2003-02-06	67.80	69.76	67.44	69.04	352025
2003-02-07	69.72	69.80	68.04	68.04	201150
2003-02-10	68.40	68.76	67.36	68.12	203175
2003-02-11	68.40	68.56	67.32	67.92	153150
2003-02-12	67.60	67.72	66.00	66.16	258025
2003-02-13	66.04	66.44	65.52	66.40	174025
2003-02-14	66.80	68.00	66.80	67.24	189100
2003-02-18	69.20	69.96	68.60	69.40	205475
2003-02-19	68.40	70.12	68.00	69.16	235500
2003-02-20	69.20	69.92	69.00	69.72	169975
2003-02-21	69.96	71.32	69.96	71.20	247925
2003-02-24	71.24	71.80	71.08	71.08	216300
2003-02-25	71.04	72.72	70.96	72.72	184175
2003-02-26	72.68	72.68	71.28	72.04	131150
2003-02-27	72.40	72.44	71.00	71.60	116575
2003-02-28	71.40	72.72	71.20	72.44	132875
2003-03-03	72.92	73.20	72.12	73.20	196425
2003-03-04	73.36	73.40	71.88	71.92	164975
2003-03-05	72.08	72.20	70.64	71.60	161100
2003-03-06	71.64	71.68	70.44	70.76	190725
2003-03-07	70.00	71.52	69.40	71.00	164600
2003-03-10	71.04	71.32	69.68	70.32	154000
2003-03-11	70.60	70.68	68.52	68.56	196775
2003-03-12	68.60	68.88	67.20	68.00	287250
2003-03-13	68.60	68.92	68.00	68.60	248475
2003-03-14	68.40	68.56	67.32	68.00	219775
2003-03-17	67.80	69.92	67.40	69.92	230625
2003-03-18	70.40	70.96	69.60	69.68	179250
2003-03-19	70.20	70.40	69.84	70.16	165225
2003-03-20	70.16	71.48	69.00	71.40	143225
2003-03-21	71.44	73.20	70.40	72.92	281550
2003-03-24	73.00	73.00	71.40	72.04	195225
2003-03-25	72.20	73.52	72.16	73.28	245450
2003-03-26	73.40	73.96	72.80	73.96	241600
2003-03-27	71.96	72.32	70.92	70.92	219850
2003-03-28	70.52	70.80	68.88	69.60	247200
2003-03-31	68.72	70.32	68.12	69.88	181225
2003-04-01	69.88	70.96	69.40	70.96	188900
2003-04-02	70.40	70.40	69.40	69.72	571625
2003-04-03	69.84	70.96	69.80	70.40	269725
2003-04-04	70.92	70.92	70.00	70.56	143400
2003-04-07	71.28	71.60	70.88	71.48	226800
2003-04-08	71.76	72.28	71.20	72.00	218650
2003-04-09	72.04	72.36	71.44	71.56	154625
2003-04-10	71.60	72.16	71.60	71.96	135925
2003-04-11	72.12	72.32	70.80	72.00	172300
2003-04-14	72.04	73.00	72.04	72.92	213800
2003-04-15	73.00	73.76	72.80	73.48	224175
2003-04-16	73.72	74.24	73.44	73.92	233075
2003-04-17	74.32	74.92	74.00	74.44	235625
2003-04-21	74.80	75.60	74.76	75.40	252475
2003-04-22	75.48	76.28	75.24	76.16	243700
2003-04-23	76.00	76.40	75.44	75.48	216425
2003-04-24	75.52	75.96	75.40	75.52	179425
2003-04-25	75.40	75.40	73.60	74.20	263625
2003-04-28	74.40	74.92	73.64	74.32	154250
2003-04-29	74.64	74.96	74.40	74.80	239125
2003-04-30	75.12	76.00	75.12	76.00	249400
2003-05-01	75.96	77.16	75.44	76.80	224200
2003-05-02	76.20	77.48	76.20	77.48	228375
2003-05-05	77.60	79.16	77.56	78.84	354025
2003-05-06	79.40	79.92	79.04	79.64	268075
2003-05-07	79.40	79.76	78.80	79.40	206750
2003-05-08	79.20	79.20	78.00	78.80	400975
2003-05-09	79.08	79.96	78.52	79.84	230250
2003-05-12	79.88	80.40	79.52	80.40	203825
2003-05-13	80.40	82.00	80.04	81.88	291600
2003-05-14	82.28	82.36	81.00	81.60	229825
2003-05-15	81.28	81.40	79.20	79.92	566400
2003-05-16	79.60	79.76	77.00	78.20	561550
2003-05-19	78.00	78.00	74.80	76.00	494225
2003-05-20	76.40	78.40	76.40	78.00	217700
2003-05-21	78.00	78.00	76.80	77.88	227375
2003-05-22	78.00	79.72	77.44	79.60	232000
2003-05-23	78.60	81.60	78.60	79.00	267675
2003-05-27	78.92	79.32	78.20	79.32	224425
2003-05-28	79.72	79.96	78.84	79.00	222375
2003-05-29	79.36	79.36	77.08	77.76	248625
2003-05-30	77.96	78.60	77.00	78.28	252175
2003-06-02	78.40	79.36	78.40	78.88	165075
2003-06-03	79.28	79.32	78.36	78.96	143650
2003-06-04	79.32	79.88	79.20	79.40	208400
2003-06-05	79.52	79.72	78.88	79.00	320350
2003-06-06	79.00	79.72	78.84	79.16	246450
2003-06-09	79.16	79.16	77.84	78.48	315975
2003-06-10	78.32	79.28	78.00	78.04	309700
2003-06-11	78.68	79.80	78.44	79.60	238600
2003-06-12	80.00	81.40	79.60	80.00	565325
2003-06-13	80.80	81.36	79.80	80.72	245975
2003-06-16	80.80	81.40	80.48	81.28	174975
2003-06-17	81.28	81.36	80.44	80.92	186275
2003-06-18	80.96	81.00	79.88	80.04	236625
2003-06-19	80.32	80.76	79.20	79.32	194075
2003-06-20	80.00	80.80	79.60	80.80	227100
2003-06-23	81.36	81.80	80.64	80.80	298100
2003-06-24	81.80	82.40	81.00	82.16	275525
2003-06-25	82.40	83.52	82.00	82.96	239400
2003-06-26	83.68	83.80	82.80	82.80	274175
2003-06-27	83.20	83.40	83.00	83.20	258150
2003-06-30	82.00	83.00	79.00	79.64	607025
2003-07-01	80.20	80.60	79.24	79.84	223350
2003-07-02	79.96	81.00	79.96	80.92	181475
2003-07-03	81.00	81.80	80.76	81.80	144350
2003-07-07	81.88	82.00	80.44	80.92	247100
2003-07-08	80.92	81.72	80.04	81.60	183675
2003-07-09	81.72	81.92	80.80	81.92	124225
2003-07-10	81.92	81.92	80.16	80.20	169475
2003-07-11	80.48	81.80	80.48	81.64	117425
2003-07-14	81.64	82.00	81.48	81.84	162950
2003-07-15	82.00	83.00	81.44	82.88	218225
2003-07-16	83.04	85.12	83.04	84.40	409275
2003-07-17	84.12	84.40	82.00	82.36	221375
2003-07-18	81.24	83.44	81.24	83.40	128125
2003-07-21	83.40	83.80	81.96	82.40	149875
2003-07-22	82.40	82.40	81.12	81.52	182025
2003-07-23	81.80	82.00	81.12	81.52	127375
2003-07-24	82.12	82.72	82.04	82.40	128700
2003-07-25	82.48	82.48	81.76	81.96	109575
2003-07-28	82.40	83.04	81.68	81.72	166300
2003-07-29	81.72	81.72	79.36	79.84	563900
2003-07-30	79.40	79.80	76.40	77.36	565500
2003-07-31	77.36	77.80	74.00	76.60	744475
2003-08-01	76.20	77.92	72.40	73.16	766875
2003-08-04	69.00	73.04	69.00	71.88	1240550
2003-08-05	71.96	74.40	71.88	73.28	413950
2003-08-06	74.00	75.92	73.48	75.60	346825
2003-08-07	75.96	76.76	75.44	76.72	216975
2003-08-08	76.76	77.32	75.92	76.04	218600
2003-08-11	77.00	77.52	76.64	76.88	272300
2003-08-12	77.20	77.56	75.92	76.00	220975
2003-08-13	76.00	76.00	74.40	75.12	328325
2003-08-14	75.12	75.20	74.28	74.76	186650
2003-08-15	74.60	75.56	74.40	75.32	89925
2003-08-18	74.52	75.72	74.52	75.04	152675
2003-08-19	75.04	75.80	75.00	75.60	161350
2003-08-20	75.60	76.20	75.56	76.00	159700
2003-08-21	76.00	76.00	75.24	75.40	133400
2003-08-22	75.40	75.76	74.76	74.80	127400
2003-08-25	75.60	75.60	74.60	74.68	161900
2003-08-26	74.80	76.00	74.60	75.92	166700
2003-08-27	75.92	76.00	75.64	75.88	159725
2003-08-28	75.88	76.36	75.60	76.00	164700
2003-08-29	76.00	76.28	75.88	76.16	113550
2003-09-02	76.44	77.04	76.36	77.00	198075
2003-09-03	77.36	77.76	76.96	77.40	273075
2003-09-04	77.80	78.20	77.56	78.04	204850
2003-09-05	78.04	78.16	76.04	76.48	348850
2003-09-08	76.76	78.08	76.60	77.84	199425
2003-09-09	77.44	77.44	75.20	75.84	587825
2003-09-10	64.40	70.00	62.44	67.80	3269975
2003-09-11	67.84	69.60	63.00	69.16	1019975
2003-09-12	69.48	69.48	68.20	69.12	414650
2003-09-15	69.00	69.00	67.32	68.00	448325
2003-09-16	67.60	68.08	67.40	68.00	284800
2003-09-17	67.88	67.92	67.40	67.68	213875
2003-09-18	67.68	67.80	66.44	66.60	432175
2003-09-19	66.68	67.44	66.04	67.08	375675
2003-09-22	67.08	68.40	66.88	67.60	359225
2003-09-23	68.32	68.32	66.88	67.00	281525
2003-09-24	67.00	67.20	66.24	66.40	291800
2003-09-25	66.20	66.40	65.60	65.80	341875
2003-09-26	65.40	65.44	64.00	64.52	476200
2003-09-29	64.36	65.24	64.04	65.08	350425
2003-09-30	65.60	66.00	65.00	65.68	309050
2003-10-01	64.72	65.00	64.20	64.52	278000
2003-10-02	66.00	66.28	65.40	66.16	373875
2003-10-03	66.16	66.56	65.48	65.68	249075
2003-10-06	64.88	65.20	64.64	64.88	311975
2003-10-07	64.60	66.32	64.60	65.92	242225
2003-10-08	65.56	66.00	65.20	65.76	161075
2003-10-09	65.84	66.40	65.40	65.88	205100
2003-10-10	66.20	66.20	65.44	66.00	132275
2003-10-13	65.64	66.24	65.64	65.80	202450
2003-10-14	65.80	66.12	65.48	65.72	208175
2003-10-15	65.88	66.00	65.08	65.16	163250
2003-10-16	65.08	65.20	64.40	64.60	262200
2003-10-17	64.44	64.96	64.00	64.08	264775
2003-10-20	64.00	64.04	62.44	62.60	431725
2003-10-21	62.36	64.08	62.24	63.08	282225
2003-10-22	63.04	65.96	62.60	65.08	427925
2003-10-23	65.24	65.76	63.96	64.00	323125
2003-10-24	64.40	65.20	64.00	64.32	207450
2003-10-27	64.12	64.84	64.00	64.80	164150
2003-10-28	64.64	64.76	64.12	64.52	183200
2003-10-29	64.52	65.88	64.20	65.60	207275
2003-10-30	65.60	65.92	65.12	65.20	164325
2003-10-31	65.20	65.52	64.92	65.36	123425
2003-11-03	65.16	65.80	65.00	65.04	120175
2003-11-04	65.04	65.52	64.80	65.08	127425
2003-11-05	64.80	66.00	64.80	65.48	169825
2003-11-06	65.08	65.60	65.00	65.40	93675
2003-11-07	65.40	66.40	65.40	66.08	156300
2003-11-10	65.68	66.08	64.68	64.72	167200
2003-11-11	64.60	65.56	64.48	64.68	109300
2003-11-12	64.64	66.12	64.64	65.92	130425
2003-11-13	65.92	66.80	65.56	66.12	100125
2003-11-14	66.20	66.92	66.12	66.76	105300
2003-11-17	66.12	66.48	65.16	65.48	100475
2003-11-18	65.12	66.48	65.12	66.08	160625
2003-11-19	66.08	67.96	66.00	67.80	273950
2003-11-20	67.64	67.76	67.00	67.40	134675
2003-11-21	67.28	67.56	66.88	67.12	108775
2003-11-24	67.16	68.20	67.16	68.12	184775
2003-11-25	68.08	69.40	68.04	69.40	205225
2003-11-26	69.40	69.56	69.00	69.40	109925
2003-11-28	68.80	69.56	68.80	69.04	52900
2003-12-01	69.04	69.60	68.80	69.56	137525
2003-12-02	69.60	70.40	69.40	70.16	152275
2003-12-03	70.08	70.36	69.44	70.20	183125
2003-12-04	69.80	70.08	69.24	69.52	119500
2003-12-05	69.12	69.80	68.88	69.80	110125
2003-12-08	69.64	70.80	69.40	70.72	127400
2003-12-09	70.40	70.48	68.60	68.84	195850
2003-12-10	69.12	69.40	68.60	68.92	132025
2003-12-11	68.68	69.88	68.64	69.64	124125
2003-12-12	69.68	70.96	69.60	70.92	164350
2003-12-15	71.04	71.40	68.92	69.40	203425
2003-12-16	69.08	69.80	68.68	69.72	99150
2003-12-17	69.92	73.28	69.48	73.20	387775
2003-12-18	74.40	74.96	74.00	74.56	572650
2003-12-19	74.84	75.80	74.76	75.20	332200
2003-12-22	75.60	76.00	75.28	75.92	286400
2003-12-23	76.04	76.16	75.60	76.00	277750
2003-12-24	74.12	74.56	73.48	74.24	125375
2003-12-26	74.24	74.56	74.08	74.28	78000
2003-12-29	74.00	75.12	73.80	74.20	151525
2003-12-30	74.40	74.80	74.08	74.32	166425
2003-12-31	74.52	74.76	73.60	73.60	129500
2004-01-02	74.20	75.84	73.88	74.64	292200
2004-01-05	75.00	75.04	72.60	72.80	353950
2004-01-06	73.12	74.88	73.00	74.56	189125
2004-01-07	74.56	74.96	74.00	74.20	170875
2004-01-08	74.40	74.92	74.24	74.64	122825
2004-01-09	74.80	75.20	74.20	74.20	137550
2004-01-12	75.00	75.84	74.84	75.60	236750
2004-01-13	75.84	75.96	74.12	74.32	290325
2004-01-14	74.84	75.60	74.44	75.36	303950
2004-01-15	74.60	74.80	74.00	74.00	1541125
2004-01-16	74.00	74.28	73.60	73.96	659000
2004-01-20	74.04	74.28	73.88	74.00	400375
2004-01-21	74.20	74.72	74.00	74.48	362000
2004-01-22	74.92	75.12	74.48	74.60	402150
2004-01-23	74.80	75.16	74.60	75.16	570575
2004-01-26	75.56	76.92	75.40	76.76	524125
2004-01-27	77.16	78.68	76.84	78.32	668000
2004-01-28	78.60	78.84	76.60	76.64	478000
2004-01-29	76.80	77.60	75.60	77.48	351775
2004-01-30	77.88	78.48	77.08	78.48	252850
2004-02-02	78.88	80.40	78.32	80.16	452225
2004-02-03	80.32	81.16	79.88	80.20	333375
2004-02-04	80.20	80.40	79.28	79.80	287475
2004-02-05	79.68	79.72	78.76	79.20	265525
2004-02-06	79.60	80.72	79.20	80.72	214600
2004-02-09	78.80	80.40	77.80	80.40	552425
2004-02-10	80.40	80.60	79.84	80.00	347100
2004-02-11	80.12	80.60	79.56	80.00	233275
2004-02-12	80.16	80.88	79.60	80.72	265375
2004-02-13	80.80	81.12	80.64	81.00	228325
2004-02-17	81.40	81.44	80.80	81.12	267750
2004-02-18	81.12	81.12	80.24	80.40	197275
2004-02-19	80.40	80.88	80.16	80.36	205425
2004-02-20	80.48	80.84	80.00	80.32	192175
2004-02-23	80.64	80.68	80.00	80.16	154500
2004-02-24	80.24	81.56	80.00	81.24	228200
2004-02-25	81.48	81.52	80.52	81.24	124100
2004-02-26	81.24	81.56	80.92	81.40	148800
2004-02-27	81.40	81.88	81.28	81.60	150975
2004-03-01	81.92	83.00	81.60	82.96	228650
2004-03-02	82.40	83.40	82.20	83.40	245175
2004-03-03	83.04	84.32	82.80	83.64	296500
2004-03-04	83.84	84.12	83.40	83.88	209075
2004-03-05	83.84	84.32	83.40	84.00	332900
2004-03-08	83.72	83.72	81.00	82.88	369600
2004-03-09	82.20	82.80	82.04	82.60	247275
2004-03-10	82.48	83.52	82.08	82.12	200950
2004-03-11	82.00	82.84	80.08	81.48	398600
2004-03-12	81.84	82.80	81.84	82.80	175425
2004-03-15	80.00	81.12	79.00	80.52	462025
2004-03-16	80.52	80.80	79.32	80.04	417300
2004-03-17	80.00	81.08	79.40	81.08	320275
2004-03-18	80.64	82.80	80.64	82.80	266725
2004-03-19	83.20	84.20	82.76	83.72	365750
2004-03-22	83.96	84.40	83.60	83.80	305950
2004-03-23	84.20	84.88	83.88	84.52	301650
2004-03-24	83.20	83.56	80.80	81.04	767900
2004-03-25	79.60	81.04	78.24	80.56	730525
2004-03-26	80.72	80.80	79.88	80.40	302325
2004-03-29	79.20	79.20	77.40	78.36	311600
2004-03-30	78.00	78.00	76.00	77.88	396250
2004-03-31	78.48	78.76	77.00	78.20	241125
2004-04-01	78.52	78.52	77.12	78.12	278775
2004-04-02	78.28	78.32	73.40	74.80	894250
2004-04-05	74.08	74.60	70.80	73.12	1012425
2004-04-06	72.20	73.64	72.20	73.36	630100
2004-04-07	73.00	75.76	71.64	74.68	569075
2004-04-08	74.72	75.00	73.20	73.20	202200
2004-04-12	73.24	73.24	67.20	70.44	839100
2004-04-13	68.08	72.20	67.32	71.04	938625
2004-04-14	71.04	71.08	68.40	69.56	836325
2004-04-15	69.64	70.96	68.60	70.68	491500
2004-04-16	71.48	72.20	70.16	71.60	315800
2004-04-19	71.92	72.00	70.72	71.56	249175
2004-04-20	71.80	71.96	69.80	69.84	263075
2004-04-21	69.40	69.84	68.44	69.44	405500
2004-04-22	69.00	70.68	68.68	70.48	250525
2004-04-23	71.12	71.12	69.24	69.84	208475
2004-04-26	69.52	70.88	69.52	70.28	193300
2004-04-27	71.00	71.92	70.20	71.20	316075
2004-04-28	71.72	71.80	70.00	70.12	261325
2004-04-29	70.68	71.32	68.80	69.48	271400
2004-04-30	69.48	70.60	68.64	69.20	203500
2004-05-03	69.20	69.68	67.68	68.84	344125
2004-05-04	69.20	70.88	68.92	70.12	246700
2004-05-05	70.12	71.76	69.84	71.32	322625
2004-05-06	71.20	71.24	70.00	70.20	231975
2004-05-07	70.00	70.04	67.44	67.68	361800
2004-05-10	67.00	67.04	63.76	65.36	710300
2004-05-11	65.12	67.04	65.12	66.40	330350
2004-05-12	67.04	67.12	64.64	65.20	323125
2004-05-13	64.72	65.92	64.16	64.56	367900
2004-05-14	64.56	65.44	64.08	64.96	336400
2004-05-17	65.00	66.20	64.44	65.20	294950
2004-05-18	66.48	67.20	65.80	66.00	367275
2004-05-19	67.20	67.20	65.00	65.04	356325
2004-05-20	65.08	66.92	65.08	66.72	261425
2004-05-21	67.32	67.40	66.52	66.56	178125
2004-05-24	67.20	67.92	66.96	67.52	198375
2004-05-25	67.88	68.80	67.20	68.28	252775
2004-05-26	68.92	70.00	68.44	69.76	254825
2004-05-27	70.56	71.00	69.76	69.80	219400
2004-05-28	70.20	71.12	70.00	71.08	183975
2004-06-01	71.08	71.16	69.48	69.76	238050
2004-06-02	70.00	70.92	69.60	69.60	209100
2004-06-03	69.80	70.04	69.04	69.20	166675
2004-06-04	69.68	69.68	69.08	69.16	163125
2004-06-07	70.00	71.00	69.28	70.96	128450
2004-06-08	71.16	71.32	69.60	69.80	202275
2004-06-09	70.20	70.20	69.48	69.52	266625
2004-06-10	69.76	70.20	69.00	69.00	264175
2004-06-14	69.20	69.32	67.12	67.12	360375
2004-06-15	68.20	68.60	67.60	68.60	303525
2004-06-16	68.60	69.00	68.00	68.56	194800
2004-06-17	68.68	69.20	68.24	69.08	207975
2004-06-18	69.36	69.36	68.76	68.80	180775
2004-06-21	68.96	69.28	68.72	68.80	276400
2004-06-22	68.92	69.60	68.40	69.36	177650
2004-06-23	69.48	69.60	68.60	68.92	314700
2004-06-24	69.24	69.56	68.04	68.44	331475
2004-06-25	68.80	69.16	68.48	68.84	190950
2004-06-28	69.40	70.20	69.24	69.72	390450
2004-06-29	69.72	69.72	68.20	68.36	367825
2004-06-30	66.84	68.00	66.40	67.84	453650
2004-07-01	68.40	68.60	66.48	66.88	286275
2004-07-02	66.88	69.40	66.88	69.28	295250
2004-07-06	69.32	69.32	68.24	68.68	167375
2004-07-07	68.72	69.64	68.24	69.20	225425
2004-07-08	69.32	69.60	67.24	67.28	239400
2004-07-09	67.76	68.32	67.60	68.08	135450
2004-07-12	68.80	69.16	68.12	68.40	197475
2004-07-13	68.80	68.80	67.36	67.40	246775
2004-07-14	67.40	68.00	66.96	66.96	246775
2004-07-15	67.00	67.60	66.44	66.76	388800
2004-07-16	67.32	67.76	66.00	67.76	588500
2004-07-19	68.08	68.12	67.20	67.40	313600
2004-07-20	67.44	68.00	67.00	67.20	242025
2004-07-21	67.44	67.48	66.28	66.32	393025
2004-07-22	66.24	66.64	65.68	65.72	307200
2004-07-23	65.72	66.00	64.80	64.84	306250
2004-07-26	65.00	66.16	64.08	65.24	398500
2004-07-27	66.00	66.00	63.96	64.44	476350
2004-07-28	64.44	65.52	63.80	64.80	323875
2004-07-29	65.80	66.12	65.24	65.72	260375
2004-07-30	65.80	66.60	65.64	66.00	219475
2004-08-02	66.04	66.24	64.80	65.80	199875
2004-08-03	66.24	67.12	66.04	66.92	216775
2004-08-04	66.96	67.24	66.20	66.52	188650
2004-08-05	66.60	66.72	64.84	65.00	232475
2004-08-06	66.00	67.60	65.40	66.64	443575
2004-08-09	67.16	67.16	65.80	66.20	221825
2004-08-10	66.60	67.12	66.24	67.08	150050
2004-08-11	67.08	67.36	66.60	67.00	165300
2004-08-12	66.80	67.00	66.20	66.20	153125
2004-08-13	66.48	67.00	66.40	66.56	126225
2004-08-16	66.56	67.60	66.56	67.60	154875
2004-08-17	67.72	68.00	67.32	67.92	178075
2004-08-18	67.92	68.84	66.40	68.72	391025
2004-08-19	68.40	68.80	68.00	68.08	189225
2004-08-20	68.48	68.92	68.24	68.72	145500
2004-08-23	68.96	69.56	68.68	69.32	156225
2004-08-24	69.72	69.72	68.92	69.12	250400
2004-08-25	69.44	69.60	69.00	69.16	196125
2004-08-26	69.36	69.96	69.24	69.84	162050
2004-08-27	70.20	70.80	70.00	70.00	207475
2004-08-30	70.60	71.12	70.48	70.96	176200
2004-08-31	71.24	71.56	70.88	71.40	206850
2004-09-01	71.40	71.60	70.84	70.92	168825
2004-09-02	71.00	71.56	70.56	71.04	198575
2004-09-03	71.28	71.52	70.84	71.32	114000
2004-09-07	71.60	72.16	71.44	72.00	185400
2004-09-08	72.08	72.40	71.68	71.88	219475
2004-09-09	72.36	72.36	71.80	71.84	190950
2004-09-10	71.84	71.88	70.72	71.20	303050
2004-09-13	71.48	71.64	71.08	71.40	129675
2004-09-14	71.60	71.96	71.40	71.68	167500
2004-09-15	71.92	72.40	71.60	72.20	169050
2004-09-16	72.20	73.40	72.08	73.32	244400
2004-09-17	73.36	73.76	72.88	73.12	257075
2004-09-20	72.00	73.00	71.04	71.68	453750
2004-09-21	71.72	71.92	71.04	71.16	349525
2004-09-22	71.40	72.00	71.24	71.48	333900
2004-09-23	71.56	72.36	71.40	71.92	320200
2004-09-24	72.36	72.68	71.96	71.96	261350
2004-09-27	72.20	72.36	71.60	72.08	411600
2004-09-28	70.40	70.80	68.20	68.92	475300
2004-09-29	68.92	69.20	68.00	68.52	296850
2004-09-30	69.00	69.60	68.52	68.52	230050
2004-10-01	68.84	69.32	68.40	68.96	229800
2004-10-04	68.96	69.16	68.84	68.92	190825
2004-10-05	68.88	69.04	68.40	68.44	172075
2004-10-06	68.68	68.92	68.28	68.32	211700
2004-10-07	68.32	68.72	68.00	68.28	188600
2004-10-08	68.60	69.32	68.48	68.92	156125
2004-10-11	69.56	69.56	68.40	68.48	139100
2004-10-12	68.40	69.32	68.40	69.00	212450
2004-10-13	69.40	69.64	68.96	69.00	161000
2004-10-14	69.40	69.48	68.00	69.00	266350
2004-10-15	69.00	69.00	68.00	68.04	294650
2004-10-18	68.28	68.80	68.00	68.64	240750
2004-10-19	68.80	68.88	68.20	68.32	153125
2004-10-20	68.36	68.36	65.32	66.88	528475
2004-10-21	67.00	67.96	66.96	67.92	208900
2004-10-22	68.00	68.20	67.04	67.04	157675
2004-10-25	67.00	68.48	66.60	68.20	281975
2004-10-26	69.40	70.88	68.72	70.84	415350
2004-10-27	71.04	71.40	70.72	71.12	230825
2004-10-28	71.72	72.00	71.20	71.56	231850
2004-10-29	71.92	72.24	71.80	71.92	286500
2004-11-01	72.20	72.44	71.96	72.20	235025
2004-11-02	72.24	72.72	72.04	72.24	191825
2004-11-03	72.80	73.08	72.40	72.80	248700
2004-11-04	73.28	74.40	73.00	74.20	401625
2004-11-05	74.32	74.32	71.00	72.16	577525
2004-11-08	72.56	72.96	72.20	72.36	354575
2004-11-09	72.88	73.16	72.20	73.00	239975
2004-11-10	73.60	73.72	72.84	73.60	204375
2004-11-11	73.60	74.40	73.40	74.36	206825
2004-11-12	75.00	75.80	74.36	75.80	256425
2004-11-15	76.00	76.80	75.72	76.56	247600
2004-11-16	76.84	76.92	75.28	76.20	377525
2004-11-17	77.00	77.16	75.32	75.36	234000
2004-11-18	76.36	76.36	74.84	75.60	202350
2004-11-19	76.00	76.28	74.96	75.04	140875
2004-11-22	75.04	76.60	75.04	76.60	226575
2004-11-23	77.40	77.40	76.80	77.32	244275
2004-11-24	77.60	78.00	77.28	77.96	208175
2004-11-26	78.00	78.36	77.60	78.16	83125
2004-11-29	78.76	78.80	77.60	78.60	298150
2004-11-30	78.80	79.20	78.20	79.20	210425
2004-12-01	79.36	79.40	78.60	79.12	259850
2004-12-02	78.76	78.76	77.16	77.28	359900
2004-12-03	77.32	79.08	77.32	79.08	251775
2004-12-06	79.16	79.88	78.44	79.88	238975
2004-12-07	79.60	79.96	79.40	79.40	186050
2004-12-08	79.28	79.80	79.16	79.80	153075
2004-12-09	79.88	79.96	79.20	79.92	157800
2004-12-10	79.64	80.04	79.40	80.04	181700
2004-12-13	80.20	80.40	79.88	80.04	170750
2004-12-14	80.00	80.52	79.20	80.48	339300
2004-12-15	80.56	80.88	80.40	80.88	329825
2004-12-16	80.96	81.00	79.60	79.60	210075
2004-12-17	79.72	80.68	79.60	80.64	149525
2004-12-20	80.04	80.60	80.00	80.24	244700
2004-12-21	80.56	81.40	80.20	81.40	222025
2004-12-22	81.80	82.04	81.12	81.84	216575
2004-12-23	82.12	82.12	81.32	81.52	178875
2004-12-27	81.60	81.76	81.12	81.16	262325
2004-12-28	81.36	81.76	81.24	81.60	377500
2004-12-29	79.20	79.24	78.52	78.80	291025
2004-12-30	78.96	79.40	78.60	79.28	259325
2004-12-31	79.28	79.72	78.48	78.48	204400
2005-01-03	78.00	78.72	77.20	77.56	342950
2005-01-04	77.96	77.96	75.92	76.04	369425
2005-01-05	76.00	76.44	72.12	72.60	688975
2005-01-06	72.96	75.40	72.64	74.32	368975
2005-01-07	75.92	75.96	74.80	75.20	265000
2005-01-10	75.60	75.80	74.60	75.20	219450
2005-01-11	75.60	75.72	74.40	74.80	148275
2005-01-12	75.16	75.20	73.40	73.96	276225
2005-01-13	74.48	75.56	74.08	74.12	315775
2005-01-14	75.12	75.60	74.16	75.40	244575
2005-01-18	75.96	77.60	75.60	77.60	196600
2005-01-19	77.72	78.00	76.88	77.24	200425
2005-01-20	77.08	77.80	76.72	77.76	135175
2005-01-21	77.80	80.04	77.60	79.88	336525
2005-01-24	79.00	79.36	78.00	78.40	301875
2005-01-25	78.40	78.84	77.72	78.16	215075
2005-01-26	78.40	78.60	76.40	77.00	195275
2005-01-27	77.96	78.00	76.48	77.64	167925
2005-01-28	77.32	79.00	76.64	78.60	293475
2005-01-31	77.80	80.00	77.80	78.40	229000
2005-02-01	79.00	79.80	78.72	79.68	208325
2005-02-02	79.80	80.00	79.40	80.00	251750
2005-02-03	80.00	80.00	78.80	78.80	162375
2005-02-04	77.60	77.80	76.08	76.96	430825
2005-02-07	76.48	76.68	74.36	74.96	509975
2005-02-08	74.80	75.24	74.20	74.88	297250
2005-02-09	75.04	75.40	74.48	75.24	193625
2005-02-10	76.00	76.84	74.84	76.12	195350
2005-02-11	76.40	77.04	76.08	76.96	171525
2005-02-14	77.20	77.20	76.80	77.04	142100
2005-02-15	77.44	77.48	76.20	76.96	165025
2005-02-16	77.00	77.28	76.40	77.16	145400
2005-02-17	77.04	77.40	76.80	77.00	179250
2005-02-18	77.00	77.00	76.08	76.08	171575
2005-02-22	76.12	77.00	75.00	75.48	255925
2005-02-23	76.88	77.56	76.24	76.76	257650
2005-02-24	77.16	77.76	76.84	77.32	169650
2005-02-25	77.52	77.96	76.92	77.20	147025
2005-02-28	76.20	77.00	76.08	76.60	206575
2005-03-01	77.00	77.00	76.04	76.72	136775
2005-03-02	76.96	77.76	75.60	77.68	181450
2005-03-03	78.00	78.00	76.00	77.72	112850
2005-03-04	77.84	78.04	77.40	78.00	108225
2005-03-07	78.00	79.20	77.84	79.08	190400
2005-03-08	79.40	79.44	78.48	78.80	154875
2005-03-09	78.40	78.44	76.80	77.80	197100
2005-03-10	77.80	79.00	76.20	78.80	183875
2005-03-11	76.60	76.60	73.24	73.52	821800
2005-03-14	72.00	73.80	69.36	73.44	773550
2005-03-15	73.04	73.44	71.60	71.96	249600
2005-03-16	71.96	73.00	71.80	73.00	194725
2005-03-17	75.60	75.60	73.60	74.48	504125
2005-03-18	74.80	75.20	72.60	73.00	328625
2005-03-21	73.28	73.72	72.92	73.12	248025
2005-03-22	73.40	74.00	72.40	72.52	243850
2005-03-23	73.04	73.92	71.88	73.76	366200
2005-03-24	74.16	74.56	73.40	74.52	285900
2005-03-28	75.24	75.32	74.44	74.80	231625
2005-03-29	75.20	75.36	74.76	74.88	284150
2005-03-30	73.20	75.20	72.80	75.20	232525
2005-03-31	75.16	75.52	73.56	75.04	257025
2005-04-01	75.00	75.40	73.68	74.92	384075
2005-04-04	74.48	75.20	73.60	75.20	279250
2005-04-05	74.80	74.80	72.80	73.80	200700
2005-04-06	75.32	75.32	73.28	74.40	154525
2005-04-07	74.68	74.76	73.48	73.92	149675
2005-04-08	74.40	74.80	73.80	74.32	158175
2005-04-11	74.80	74.80	73.92	74.16	119200
2005-04-12	74.28	75.20	73.80	75.20	152200
2005-04-13	75.20	75.36	74.40	74.52	102750
2005-04-14	74.40	74.72	73.60	73.64	149300
2005-04-15	73.80	74.40	73.20	73.40	142325
2005-04-18	73.36	74.60	72.80	74.40	204450
2005-04-19	74.60	75.24	74.20	75.12	173075
2005-04-20	75.56	75.60	74.52	74.52	167950
2005-04-21	74.76	75.24	74.40	75.12	136725
2005-04-22	75.36	75.88	75.12	75.64	180875
2005-04-25	75.64	75.88	75.08	75.60	224900
2005-04-26	75.80	75.96	75.04	75.32	159075
2005-04-27	75.80	75.96	75.20	75.92	226650
2005-04-28	76.00	76.60	75.60	76.00	186450
2005-04-29	75.92	76.48	75.24	76.48	162625
2005-05-02	76.40	76.76	75.72	76.68	128025
2005-05-03	76.68	76.68	75.16	75.84	211850
2005-05-04	76.40	77.00	75.80	76.80	183725
2005-05-05	76.76	77.08	76.00	76.76	116150
2005-05-06	76.80	76.88	75.32	76.00	190400
2005-05-09	76.00	76.56	76.00	76.40	94000
2005-05-10	76.08	76.36	75.60	76.28	102500
2005-05-11	76.40	76.40	75.60	76.00	100300
2005-05-12	76.08	76.16	75.36	75.48	103125
2005-05-13	75.88	75.88	75.04	75.12	131575
2005-05-16	75.24	75.52	75.00	75.32	156575
2005-05-17	75.40	75.60	75.16	75.48	122150
2005-05-18	76.00	76.96	75.80	76.32	236850
2005-05-19	76.80	76.84	75.76	76.00	205025
2005-05-20	75.60	75.64	73.60	74.88	538525
2005-05-23	74.96	75.28	74.80	75.16	202100
2005-05-24	75.36	75.48	74.56	74.96	164925
2005-05-25	75.20	75.20	74.52	74.56	147000
2005-05-26	75.00	75.36	74.68	74.76	155775
2005-05-27	74.96	75.52	74.68	75.40	118575
2005-05-31	75.40	75.64	74.88	75.40	119375
2005-06-01	75.64	76.08	75.40	76.08	273000
2005-06-02	75.88	76.00	75.60	75.84	204850
2005-06-03	76.00	76.28	75.20	75.32	209975
2005-06-06	75.20	76.00	75.20	75.92	268500
2005-06-07	76.20	76.92	75.92	76.64	184050
2005-06-08	76.96	78.12	76.88	77.64	348825
2005-06-09	78.00	78.72	77.32	78.52	270700
2005-06-10	78.80	79.28	78.64	79.12	159425
2005-06-13	79.36	79.64	79.08	79.60	196600
2005-06-14	79.60	79.76	79.32	79.64	146200
2005-06-15	79.76	80.00	79.60	79.96	196675
2005-06-16	80.00	80.00	79.64	79.80	165700
2005-06-17	79.60	80.04	78.20	80.00	272025
2005-06-20	80.00	80.04	74.00	74.52	1041550
2005-06-21	74.60	75.00	72.60	72.80	1121175
2005-06-22	72.80	73.48	72.08	72.68	575425
2005-06-23	72.60	72.72	72.32	72.56	273925
2005-06-24	72.60	73.52	72.56	73.04	291125
2005-06-27	73.20	73.48	72.32	72.68	280725
2005-06-28	71.52	71.84	71.20	71.40	322700
2005-06-29	71.28	71.84	71.04	71.20	324150
2005-06-30	71.12	71.84	70.72	71.72	357525
2005-07-01	71.44	72.20	71.40	71.80	193075
2005-07-05	68.00	70.00	67.96	69.32	869600
2005-07-06	68.00	68.76	68.00	68.28	497375
2005-07-07	67.40	69.00	67.40	68.96	364425
2005-07-08	69.16	70.80	69.12	70.40	338225
2005-07-11	70.20	71.04	69.76	70.28	298800
2005-07-12	70.00	71.20	69.60	69.96	338700
2005-07-13	70.12	70.20	69.72	69.92	154175
2005-07-14	70.00	70.20	69.00	69.08	196475
2005-07-15	69.00	69.68	68.84	69.00	225750
2005-07-18	68.40	68.68	67.60	67.84	437425
2005-07-19	67.44	68.20	67.44	68.00	306525
2005-07-20	67.76	69.20	67.60	69.04	276750
2005-07-21	68.56	68.72	67.60	67.64	220650
2005-07-22	67.60	69.08	67.60	69.00	216750
2005-07-25	69.00	69.00	67.92	68.28	216300
2005-07-26	68.08	68.52	68.00	68.36	134700
2005-07-27	66.20	67.20	64.40	65.56	1075225
2005-07-28	64.80	65.16	62.00	64.20	1021650
2005-07-29	64.00	64.16	63.20	63.80	516100
2005-08-01	63.00	63.40	62.00	62.80	681950
2005-08-02	62.20	62.84	62.08	62.80	582450
2005-08-03	62.80	63.80	62.68	63.60	497125
2005-08-04	63.60	64.20	63.24	64.00	479650
2005-08-05	64.00	64.20	63.40	63.68	635750
2005-08-08	63.08	63.40	60.68	61.12	627350
2005-08-09	59.40	61.88	59.24	61.08	532950
2005-08-10	60.44	61.88	60.44	60.88	404225
2005-08-11	60.80	61.60	60.80	61.60	299900
2005-08-12	61.32	61.80	60.40	60.80	271400
2005-08-15	60.44	62.44	60.40	62.04	326750
2005-08-16	62.36	62.72	61.44	61.72	167325
2005-08-17	61.28	61.60	60.44	60.48	218850
2005-08-18	60.40	60.48	59.76	60.12	384275
2005-08-19	60.08	60.72	60.00	60.48	194500
2005-08-22	60.28	61.32	60.28	61.00	280125
2005-08-23	61.20	61.92	61.00	61.32	272650
2005-08-24	61.24	61.80	61.24	61.48	231650
2005-08-25	60.00	60.84	59.88	60.24	590400
2005-08-26	60.20	60.32	59.44	59.48	335175
2005-08-29	59.24	59.44	58.44	58.84	372150
2005-08-30	58.80	59.12	58.08	58.36	254275
2005-08-31	58.16	60.96	58.08	60.80	551950
2005-09-01	60.88	63.56	60.32	63.08	475875
2005-09-02	63.08	63.16	61.88	62.28	270875
2005-09-06	62.04	62.96	62.00	62.40	253100
2005-09-07	62.40	62.64	61.84	62.04	189875
2005-09-08	61.60	61.60	60.52	61.20	206550
2005-09-09	61.20	62.20	61.00	61.52	132700
2005-09-12	61.32	61.60	60.84	60.92	179925
2005-09-13	60.48	60.96	60.00	60.04	168925
2005-09-14	60.04	60.20	59.40	59.56	395000
2005-09-15	59.60	60.12	59.28	59.52	242450
2005-09-16	52.40	53.60	51.80	52.20	2916925
2005-09-19	51.20	53.00	50.96	51.48	1222225
2005-09-20	50.88	52.56	50.84	52.32	1004225
2005-09-21	51.64	52.04	50.84	51.84	635000
2005-09-22	50.88	51.88	50.88	51.72	495525
2005-09-23	50.88	51.96	50.84	51.60	492975
2005-09-26	50.48	51.96	50.44	51.80	479900
2005-09-27	51.40	51.52	50.44	50.52	386000
2005-09-28	50.12	50.68	50.08	50.40	532050
2005-09-29	50.00	50.92	49.96	50.88	436425
2005-09-30	50.56	52.04	50.56	51.80	496950
2005-10-03	51.52	51.60	50.60	51.48	344550
2005-10-04	50.20	50.92	49.48	49.96	624975
2005-10-05	49.56	49.80	47.88	48.64	764675
2005-10-06	48.00	49.24	48.00	48.84	524525
2005-10-07	48.60	49.28	48.60	49.20	363675
2005-10-10	49.08	49.20	48.16	48.44	413300
2005-10-11	48.24	48.52	47.92	48.32	536125
2005-10-12	47.80	48.00	46.84	47.80	669675
2005-10-13	46.80	47.60	46.24	47.04	582300
2005-10-14	47.00	48.48	46.64	48.08	449750
2005-10-17	47.20	48.92	47.20	48.68	285400
2005-10-18	48.40	49.00	47.76	47.80	214750
2005-10-19	47.44	48.28	46.60	48.12	230275
2005-10-20	47.76	48.40	46.92	47.12	226775
2005-10-21	46.88	48.16	46.60	47.24	251550
2005-10-24	47.56	48.08	47.36	47.72	321425
2005-10-25	47.24	47.80	46.36	46.68	228575
2005-10-26	46.28	46.76	45.48	45.84	560000
2005-10-27	45.80	45.84	44.76	45.44	438800
2005-10-28	47.80	47.80	45.80	45.96	430950
2005-10-31	45.80	46.16	45.36	45.92	367275
2005-11-01	45.92	46.12	45.04	45.76	376400
2005-11-02	45.60	46.00	45.28	45.76	325375
2005-11-03	45.48	45.76	44.80	45.08	431375
2005-11-04	44.96	45.40	44.72	45.16	371800
2005-11-07	44.80	45.08	44.60	44.96	244425
2005-11-08	45.12	45.12	44.24	44.44	367050
2005-11-09	44.12	44.32	43.72	43.96	460375
2005-11-10	43.60	44.44	43.60	44.32	426750
2005-11-11	44.40	46.48	44.40	46.16	990500
2005-11-14	45.76	46.56	45.00	45.20	311900
2005-11-15	44.76	46.36	44.60	45.40	294750
2005-11-16	45.04	45.40	44.92	45.04	189300
2005-11-17	44.60	45.96	44.60	45.72	307450
2005-11-18	45.44	45.84	45.16	45.60	366975
2005-11-21	45.48	46.76	45.44	46.60	391525
2005-11-22	46.40	48.76	46.40	48.40	677825
2005-11-23	48.44	50.60	48.44	50.04	886275
2005-11-25	51.00	51.16	49.60	50.00	171550
2005-11-28	49.40	49.88	49.20	49.24	265250
2005-11-29	49.28	49.68	48.20	48.64	385625
2005-11-30	48.40	48.52	46.76	47.00	514725
2005-12-01	46.88	47.84	46.72	47.68	285000
2005-12-02	47.32	47.60	46.56	46.76	293675
2005-12-05	46.20	46.72	45.64	45.92	278025
2005-12-06	45.84	46.20	45.48	45.64	231925
2005-12-07	45.32	45.72	45.24	45.56	295925
2005-12-08	45.60	46.16	45.48	46.04	335150
2005-12-09	45.68	46.00	45.48	45.84	211875
2005-12-12	45.64	46.28	45.64	45.88	222500
2005-12-13	46.80	47.00	45.92	46.72	678200
2005-12-14	46.80	47.32	46.76	46.96	555825
2005-12-15	47.36	47.40	45.84	45.88	319825
2005-12-16	46.20	46.56	45.68	46.20	274375
2005-12-19	46.00	46.20	45.32	45.44	403025
2005-12-20	45.04	45.56	44.88	44.96	437450
2005-12-21	44.56	45.00	44.56	44.92	374025
2005-12-22	44.92	44.92	44.52	44.80	453950
2005-12-23	44.72	44.96	44.64	44.92	206000
2005-12-27	44.56	44.80	44.28	44.44	402400
2005-12-28	44.00	44.56	44.00	44.08	376675
2005-12-29	44.00	44.32	43.88	44.04	417550
2005-12-30	44.00	44.12	43.72	43.76	438950
2006-01-03	43.84	45.80	43.84	45.36	519425
2006-01-04	45.24	47.68	45.12	46.84	655175
2006-01-05	46.64	48.48	46.64	48.08	642825
2006-01-06	48.00	48.80	47.16	48.00	600475
2006-01-09	48.00	48.88	47.80	48.72	293975
2006-01-10	48.20	48.92	48.12	48.72	237150
2006-01-11	49.76	51.96	48.08	51.28	991700
2006-01-12	51.60	51.60	50.24	50.44	372100
2006-01-13	50.32	51.00	49.72	49.92	241825
2006-01-17	49.44	49.88	49.16	49.60	267400
2006-01-18	49.04	49.84	48.92	49.24	198625
2006-01-19	48.96	49.96	48.96	49.80	158125
2006-01-20	49.80	49.80	48.88	49.00	231225
2006-01-23	48.88	49.36	48.72	49.20	286025
2006-01-24	49.80	50.60	49.28	49.68	476650
2006-01-25	49.92	50.48	49.68	50.00	201000
2006-01-26	50.20	50.56	49.88	50.44	225825
2006-01-27	50.84	51.08	50.40	50.60	174575
2006-01-30	50.72	50.72	50.00	50.12	196200
2006-01-31	49.76	50.04	49.64	49.72	256175
2006-02-01	49.56	50.04	49.20	50.00	253450
2006-02-02	50.00	50.16	49.00	49.64	239950
2006-02-03	49.36	49.48	48.72	48.84	282700
2006-02-06	48.48	48.84	48.12	48.24	266425
2006-02-07	48.08	48.32	48.04	48.12	219300
2006-02-08	48.04	48.16	47.48	47.68	233300
2006-02-09	47.60	47.80	47.40	47.76	187725
2006-02-10	47.40	47.44	45.68	46.88	493550
2006-02-13	46.00	47.20	46.00	47.08	447075
2006-02-14	47.40	48.04	47.20	47.64	207825
2006-02-15	47.60	48.88	47.56	48.72	224475
2006-02-16	49.12	49.80	48.80	49.60	292025
2006-02-17	49.56	49.72	49.20	49.28	289200
2006-02-21	49.08	49.28	48.40	48.64	163650
2006-02-22	48.52	49.08	48.52	48.80	186525
2006-02-23	48.48	48.72	47.08	47.28	401350
2006-02-24	47.04	47.20	46.60	46.88	316800
2006-02-27	46.96	47.56	46.92	47.20	267175
2006-02-28	46.96	47.44	46.80	47.00	283625
2006-03-01	47.00	47.32	46.80	47.00	387550
2006-03-02	46.88	47.36	46.60	47.28	233150
2006-03-03	46.96	47.16	46.08	47.08	254175
2006-03-06	46.92	47.36	46.64	46.96	209275
2006-03-07	47.16	47.20	46.20	46.44	199175
2006-03-08	46.28	46.52	46.08	46.28	122375
2006-03-09	46.24	46.64	46.00	46.16	145400
2006-03-10	46.00	46.40	45.76	46.40	281850
2006-03-13	46.28	46.60	45.80	46.32	130500
2006-03-14	46.04	46.36	45.88	46.24	135225
2006-03-15	45.96	46.48	45.80	46.44	219275
2006-03-16	46.32	48.00	46.24	47.72	581625
2006-03-17	48.08	49.36	47.40	49.04	447700
2006-03-20	49.00	49.40	48.36	49.20	285825
2006-03-21	49.20	49.20	48.32	48.60	231100
2006-03-22	48.32	48.76	47.88	47.96	180800
2006-03-23	47.84	49.04	47.84	48.64	160650
2006-03-24	48.56	48.84	48.48	48.72	183300
2006-03-27	48.40	48.52	48.00	48.04	155075
2006-03-28	48.00	48.68	47.88	48.64	222825
2006-03-29	48.60	49.40	48.48	49.08	224000
2006-03-30	48.80	49.48	48.20	48.40	231000
2006-03-31	48.36	49.00	48.12	48.56	100325
2006-04-03	47.00	47.80	46.56	46.72	414350
2006-04-04	46.48	46.60	45.60	46.28	452350
2006-04-05	46.04	48.48	45.64	48.40	571800
2006-04-06	48.08	48.24	47.00	47.52	966525
2006-04-07	47.16	48.08	47.00	48.00	3285875
2006-04-10	48.00	48.44	47.40	48.04	835000
2006-04-11	48.36	48.36	47.52	47.64	462500
2006-04-12	47.56	48.20	47.32	48.00	418275
2006-04-13	47.52	48.20	47.40	48.16	253875
2006-04-17	48.08	48.36	47.80	48.28	494800
2006-04-18	48.08	51.00	48.04	51.00	1273475
2006-04-19	52.00	53.88	51.88	53.60	1353975
2006-04-20	53.60	53.80	52.44	53.64	685600
2006-04-21	53.76	53.80	53.00	53.48	341925
2006-04-24	53.32	53.32	51.20	52.64	637225
2006-04-25	52.76	52.96	52.20	52.36	292475
2006-04-26	52.08	52.56	51.32	51.52	318325
2006-04-27	51.52	54.00	51.16	54.00	975175
2006-04-28	54.00	55.48	53.68	53.88	964775
2006-05-01	53.92	55.24	52.80	52.88	762450
2006-05-02	52.40	53.72	52.00	53.16	630025
2006-05-03	52.76	53.56	52.08	53.40	364175
2006-05-04	53.16	54.20	53.12	54.04	241100
2006-05-05	54.04	56.00	53.84	55.40	519525
2006-05-08	55.16	56.84	54.68	56.16	594775
2006-05-09	56.00	56.28	55.24	55.48	455200
2006-05-10	55.48	55.80	54.84	55.16	383200
2006-05-11	55.16	55.48	54.44	54.60	358075
2006-05-12	54.36	54.60	53.52	54.04	275150
2006-05-15	53.72	54.00	52.64	52.76	806000
2006-05-16	52.76	53.48	52.28	52.44	570675
2006-05-17	50.80	51.88	50.56	51.16	683375
2006-05-18	51.20	51.84	50.48	50.64	299325
2006-05-19	50.44	50.80	49.68	50.20	437800
2006-05-22	51.60	52.00	49.96	51.52	443450
2006-05-23	51.52	52.08	50.48	50.72	439800
2006-05-24	50.36	51.24	50.04	51.16	365575
2006-05-25	51.16	52.40	50.52	52.36	437850
2006-05-26	52.20	53.08	52.08	52.48	216450
2006-05-30	52.08	52.24	51.32	51.48	255450
2006-05-31	51.60	52.20	51.12	52.00	317650
2006-06-01	52.00	52.92	51.36	52.80	356875
2006-06-02	53.44	55.00	53.20	54.32	465350
2006-06-05	54.32	54.52	52.76	52.88	280725
2006-06-06	52.64	52.64	50.20	50.68	608700
2006-06-07	50.80	51.60	50.56	51.32	259200
2006-06-08	50.80	51.28	49.72	51.16	408150
2006-06-09	51.00	51.84	50.80	51.32	147900
2006-06-12	51.00	51.20	49.36	49.80	285075
2006-06-13	49.56	49.96	48.72	48.72	373800
2006-06-14	48.40	48.56	47.56	47.72	514400
2006-06-15	47.68	48.88	47.68	48.40	315900
2006-06-16	48.40	48.44	47.76	47.92	339400
2006-06-19	47.84	48.60	47.76	48.44	311675
2006-06-20	48.44	48.72	47.96	48.04	199075
2006-06-21	48.08	48.72	47.80	48.36	269950
2006-06-22	48.40	48.76	48.12	48.60	188800
2006-06-23	48.40	48.76	48.24	48.52	197875
2006-06-26	48.72	49.28	48.12	48.76	513900
2006-06-27	48.96	49.20	47.72	47.72	292525
2006-06-28	47.60	48.56	47.32	48.40	291100
2006-06-29	48.48	50.84	48.20	50.60	553275
2006-06-30	50.60	51.60	50.00	51.24	509525
2006-07-03	51.08	51.60	50.76	51.40	163425
2006-07-05	51.00	51.28	50.32	51.04	175950
2006-07-06	50.88	51.36	50.08	50.36	161150
2006-07-07	50.12	51.00	49.72	50.40	155250
2006-07-10	50.36	50.68	50.00	50.52	94050
2006-07-11	50.32	50.32	49.32	49.84	481025
2006-07-12	49.20	50.52	49.20	50.16	309500
2006-07-13	49.84	50.52	49.40	49.48	267025
2006-07-14	49.60	49.68	48.32	48.68	223925
2006-07-17	48.60	49.32	48.60	49.00	163850
2006-07-18	48.88	49.56	48.88	49.48	173000
2006-07-19	49.48	51.32	49.04	51.20	467850
2006-07-20	51.36	51.36	50.28	50.36	143300
2006-07-21	50.16	50.28	48.72	49.00	605925
2006-07-24	49.48	49.60	48.76	49.20	338375
2006-07-25	49.28	49.52	48.80	49.20	369475
2006-07-26	49.08	49.52	48.76	49.16	223650
2006-07-27	49.36	49.48	48.64	48.72	204400
2006-07-28	49.20	51.28	48.80	51.28	466350
2006-07-31	51.12	51.80	50.56	51.24	186675
2006-08-01	50.64	51.00	50.12	50.44	168675
2006-08-02	50.60	51.52	50.60	51.40	239225
2006-08-03	49.40	51.20	48.48	50.84	735350
2006-08-04	52.00	53.36	51.80	53.00	709525
2006-08-07	52.80	52.96	52.12	52.68	176325
2006-08-08	52.60	53.20	52.36	52.64	293400
2006-08-09	52.64	52.92	50.96	51.16	380600
2006-08-10	50.64	51.08	50.28	50.76	201225
2006-08-11	50.60	51.04	50.04	50.68	225100
2006-08-14	49.40	49.76	48.40	49.20	574900
2006-08-15	49.12	50.12	48.88	49.64	927250
2006-08-16	49.80	51.08	49.76	50.16	749325
2006-08-17	49.20	50.12	49.20	49.76	2551650
2006-08-18	49.60	50.20	49.56	49.96	563750
2006-08-21	49.60	49.76	49.32	49.52	756700
2006-08-22	49.32	49.64	49.32	49.52	431800
2006-08-23	49.40	49.60	48.80	49.20	654025
2006-08-24	49.16	50.04	49.04	49.84	432925
2006-08-25	49.80	50.08	49.44	49.96	296050
2006-08-28	49.92	50.32	49.80	49.92	285575
2006-08-29	49.72	50.32	49.56	50.04	392800
2006-08-30	50.20	50.64	50.00	50.20	477600
2006-08-31	50.04	50.28	49.80	50.04	622750
2006-09-01	50.04	50.24	49.48	50.08	409600
2006-09-05	49.60	50.04	49.32	50.04	577625
2006-09-06	49.80	50.52	49.48	50.36	556200
2006-09-07	50.08	50.72	49.84	50.56	410725
2006-09-08	50.40	51.20	50.20	51.12	481175
2006-09-11	51.00	51.36	50.76	51.24	406325
2006-09-12	51.16	51.76	50.68	51.60	454075
2006-09-13	51.12	51.96	51.00	51.80	322300
2006-09-14	51.28	51.76	51.28	51.60	240400
2006-09-15	51.36	51.92	51.32	51.56	241100
2006-09-18	51.32	51.68	50.84	51.24	320425
2006-09-19	51.04	52.52	50.80	51.96	697725
2006-09-20	52.04	52.28	51.92	52.00	303425
2006-09-21	51.80	52.00	51.20	51.56	419125
2006-09-22	51.40	51.68	51.12	51.52	150675
2006-09-25	51.20	51.72	51.00	51.68	237275
2006-09-26	51.32	52.24	51.32	52.12	444250
2006-09-27	51.92	52.20	51.44	52.00	280175
2006-09-28	52.00	52.76	51.72	52.68	417450
2006-09-29	52.48	53.48	52.48	52.56	310775
2006-10-02	52.56	53.00	52.40	52.68	344025
2006-10-03	52.64	53.60	52.48	53.52	266975
2006-10-04	53.20	54.32	52.80	54.20	433425
2006-10-05	53.92	54.12	53.76	54.00	592925
2006-10-06	53.80	53.84	53.12	53.16	659000
2006-10-09	53.00	54.16	52.64	53.68	290275
2006-10-10	53.56	54.20	52.12	52.64	588600
2006-10-11	52.40	52.60	51.84	52.28	416200
2006-10-12	52.16	52.92	52.16	52.48	297475
2006-10-13	52.28	53.00	51.96	52.84	411300
2006-10-16	52.80	53.48	52.68	53.32	315975
2006-10-17	53.20	53.64	52.88	53.28	429925
2006-10-18	53.32	53.48	53.16	53.28	252600
2006-10-19	52.96	53.60	52.56	53.36	416725
2006-10-20	53.20	53.72	52.80	53.60	257175
2006-10-23	53.32	53.44	52.52	52.60	470275
2006-10-24	52.60	52.72	52.32	52.48	354175
2006-10-25	52.60	53.08	52.60	52.96	182900
2006-10-26	52.96	53.24	52.80	52.92	228075
2006-10-27	52.20	52.72	52.00	52.20	432625
2006-10-30	52.20	52.44	51.76	52.04	297525
2006-10-31	52.00	52.56	51.96	52.48	298650
2006-11-01	52.32	52.76	52.04	52.48	336000
2006-11-02	52.24	53.72	52.04	52.68	1188200
2006-11-03	53.80	53.80	52.96	53.56	817825
2006-11-06	53.64	54.96	53.64	54.60	579300
2006-11-07	54.44	55.72	54.34	55.44	487825
2006-11-08	55.16	55.76	54.80	55.40	293200
2006-11-09	55.20	56.00	54.96	55.96	429275
2006-11-10	55.76	55.96	55.40	55.84	290375
2006-11-13	55.96	56.28	55.44	55.56	571175
2006-11-14	55.44	55.60	55.00	55.52	399725
2006-11-15	55.32	55.60	54.72	54.72	522200
2006-11-16	54.80	55.20	54.48	55.00	491075
2006-11-17	54.80	55.20	54.52	55.04	359250
2006-11-20	55.00	55.76	55.00	55.16	301600
2006-11-21	55.12	56.08	55.00	56.08	476925
2006-11-22	55.88	56.28	55.52	56.24	310525
2006-11-24	56.04	56.16	56.00	56.00	50850
2006-11-27	56.00	56.20	55.24	55.40	432875
2006-11-28	55.28	55.40	54.76	55.20	209975
2006-11-29	55.12	55.44	54.96	55.16	276250
2006-11-30	55.32	55.96	55.08	55.92	447900
2006-12-01	55.72	56.60	55.12	55.84	230550
2006-12-04	55.92	57.08	55.64	57.08	359250
2006-12-05	57.40	57.88	56.80	57.68	506225
2006-12-06	56.40	56.80	55.32	56.48	617950
2006-12-07	56.24	56.40	55.72	56.00	330025
2006-12-08	55.80	56.64	55.64	56.00	256025
2006-12-11	56.04	56.40	55.64	56.32	377400
2006-12-12	56.00	56.40	56.00	56.20	222000
2006-12-13	56.32	56.44	56.08	56.40	277150
2006-12-14	56.44	56.72	56.28	56.40	370850
2006-12-15	56.72	56.92	56.52	56.80	446250
2006-12-18	56.56	57.00	56.24	56.52	246200
2006-12-19	56.28	56.84	55.92	56.80	382025
2006-12-20	56.64	56.64	56.12	56.20	292925
2006-12-21	56.20	56.44	56.00	56.04	256000
2006-12-22	56.00	56.44	56.00	56.08	132750
2006-12-26	56.04	56.32	56.00	56.16	251950
2006-12-27	55.56	55.80	55.48	55.76	177025
2006-12-28	55.60	55.88	55.28	55.88	265800
2006-12-29	55.76	55.88	55.60	55.64	197725
2007-01-03	55.64	56.20	55.52	56.04	551675
2007-01-04	56.00	56.60	55.72	56.60	305475
2007-01-05	56.40	56.40	54.88	54.92	633425
2007-01-08	55.12	55.28	54.24	55.16	250425
2007-01-09	55.00	55.40	54.68	55.04	282150
2007-01-10	55.08	55.72	55.00	55.24	323800
2007-01-11	55.40	55.72	55.20	55.56	604950
2007-01-12	55.56	55.76	54.80	55.00	363450
2007-01-16	54.96	55.52	54.92	55.24	374150
2007-01-17	55.24	55.68	55.12	55.48	358250
2007-01-18	55.52	55.60	54.84	54.88	276775
2007-01-19	54.96	55.32	54.64	55.04	576275
2007-01-22	55.28	55.76	55.12	55.32	464300
2007-01-23	55.44	55.60	55.24	55.44	357000
2007-01-24	55.44	55.48	55.08	55.40	290400
2007-01-25	55.28	55.60	54.64	54.80	359250
2007-01-26	55.08	55.24	53.84	54.28	661400
2007-01-29	54.40	55.48	54.40	55.36	410575
2007-01-30	55.60	56.00	55.04	55.44	354600
2007-01-31	55.40	55.44	54.80	55.12	459000
2007-02-01	55.32	55.60	54.72	54.76	453200
2007-02-02	54.76	55.40	54.60	55.40	326700
2007-02-05	55.44	55.88	55.20	55.28	269600
2007-02-06	55.40	55.84	55.00	55.68	216225
2007-02-07	56.00	57.00	56.00	56.56	597125
2007-02-08	55.96	56.28	55.48	55.80	513150
2007-02-09	55.64	56.00	53.92	54.60	789750
2007-02-12	54.24	55.24	54.16	54.48	674718
2007-02-13	54.40	55.68	54.32	55.40	415383
2007-02-14	55.24	56.16	55.00	55.48	405834
2007-02-15	55.40	56.60	55.20	55.92	427325
2007-02-16	56.00	56.40	55.40	56.12	252250
2007-02-20	56.04	56.36	55.12	55.20	403750
2007-02-21	55.00	55.40	54.36	55.20	308400
2007-02-22	55.04	55.16	54.40	54.60	264150
2007-02-23	54.48	54.80	54.16	54.56	325850
2007-02-26	54.56	55.36	54.28	55.04	570278
2007-02-27	54.84	55.84	54.40	55.48	532700
2007-02-28	55.88	56.84	55.48	56.00	691100
2007-03-01	56.00	56.56	55.84	56.24	406143
2007-03-02	56.00	56.36	55.64	55.88	420900
2007-03-05	55.00	55.24	54.32	54.96	1040475
2007-03-06	54.96	55.80	54.96	55.36	772025
2007-03-07	55.20	55.52	54.28	54.52	1433929
2007-03-08	54.56	54.60	54.00	54.16	4977475
2007-03-09	54.32	54.72	54.08	54.56	1506150
2007-03-12	54.48	56.20	54.36	56.08	1281250
2007-03-13	55.40	56.20	54.76	55.00	1395559
2007-03-14	54.60	55.40	54.40	55.20	1376225
2007-03-15	55.40	56.56	55.20	56.36	890975
2007-03-16	56.12	56.36	55.20	55.76	656081
2007-03-19	57.20	57.75	56.72	57.00	786025
2007-03-20	57.32	58.76	57.04	58.12	899479
2007-03-21	58.52	60.00	58.20	59.60	1101893
2007-03-22	59.80	60.16	59.28	59.68	829925
2007-03-23	59.80	60.00	58.88	59.04	430250
2007-03-26	59.60	59.88	58.48	59.12	1065200
2007-03-27	59.92	60.00	59.32	59.84	1660607
2007-03-28	60.00	61.44	59.92	61.04	2049225
2007-03-29	61.00	62.08	60.84	61.72	2781931
2007-03-30	61.92	62.24	61.48	61.92	1395625
2007-04-02	62.00	62.36	61.60	61.96	1089450
2007-04-03	62.00	62.96	62.00	62.64	760868
2007-04-04	62.72	63.16	62.52	62.84	792737
2007-04-05	63.00	63.60	62.60	63.20	822862
2007-04-09	62.84	62.92	61.88	62.20	1712561
2007-04-10	62.44	62.76	61.83	62.56	708904
2007-04-11	62.96	63.00	62.04	62.20	815575
2007-04-12	62.12	62.44	61.84	62.20	811275
2007-04-13	64.40	64.96	63.36	63.68	2258122
2007-04-16	64.80	64.92	64.32	64.64	866019
2007-04-17	64.88	65.28	64.48	64.60	808381
2007-04-18	64.72	64.80	64.08	64.24	571250
2007-04-19	63.92	64.24	63.60	63.64	543114
2007-04-20	63.80	64.44	63.76	64.00	741456
2007-04-23	64.44	65.56	64.12	64.80	774179
2007-04-24	65.12	65.16	63.96	64.44	692834
2007-04-25	64.68	65.20	64.20	64.24	542194
2007-04-26	64.32	64.84	64.04	64.52	507478
2007-04-27	64.52	65.00	64.36	64.72	463600
2007-04-30	65.00	65.00	63.24	63.64	680953
2007-05-01	63.44	64.16	62.80	62.92	1029306
2007-05-02	63.08	63.88	62.88	63.04	818862
2007-05-03	62.80	64.00	62.64	63.56	716407
2007-05-04	63.88	64.05	62.88	63.00	681525
2007-05-07	63.32	63.80	63.08	63.40	478859
2007-05-08	63.08	63.52	63.00	63.24	592062
2007-05-09	63.32	64.32	63.20	63.84	548900
2007-05-10	63.48	63.96	62.80	62.88	395650
2007-05-11	63.16	63.64	63.04	63.40	261700
2007-05-14	63.88	64.12	63.08	63.08	524237
2007-05-15	63.56	63.64	62.64	62.68	434920
2007-05-16	63.12	63.68	62.64	63.32	462150
2007-05-17	63.20	63.32	62.48	62.80	360937
2007-05-18	62.72	63.00	62.12	62.64	776174
2007-05-21	62.24	62.92	62.08	62.52	990025
2007-05-22	62.84	63.12	62.36	62.56	826725
2007-05-23	62.80	62.80	61.88	61.96	1254880
2007-05-24	62.00	62.32	60.20	60.80	946519
2007-05-25	60.80	61.92	60.68	61.88	533400
2007-05-29	61.84	62.68	61.72	62.00	433991
2007-05-30	62.12	62.64	61.56	62.40	697958
2007-05-31	62.28	62.80	61.44	61.76	784599
2007-06-01	61.76	62.00	60.44	61.64	1327213
2007-06-04	61.32	61.56	60.24	60.84	1261025
2007-06-05	60.84	60.88	58.48	59.52	1448914
2007-06-06	58.40	58.48	56.24	58.00	2043912
2007-06-07	57.04	57.36	55.36	56.16	1590603
2007-06-08	55.56	57.44	55.36	57.24	1079054
2007-06-11	57.04	57.16	55.52	55.76	924285
2007-06-12	55.40	55.92	55.00	55.32	1103630
2007-06-13	55.28	55.92	55.04	55.92	921575
2007-06-14	55.80	56.12	55.00	55.68	934105
2007-06-15	56.20	56.92	55.60	56.12	808825
2007-06-18	56.12	57.00	55.76	56.48	834549
2007-06-19	56.72	57.00	56.24	56.92	595962
2007-06-20	58.00	58.20	57.00	57.12	839242
2007-06-21	57.20	57.40	57.00	57.12	534754
2007-06-22	57.28	57.56	57.08	57.44	553487
2007-06-25	57.64	57.96	56.84	57.00	622625
2007-06-26	57.12	57.28	56.36	56.68	499650
2007-06-27	56.68	58.72	56.28	57.52	793045
2007-06-28	56.76	57.52	56.48	56.88	513377
2007-06-29	57.16	57.76	56.80	57.68	565450
2007-07-02	57.96	58.36	57.68	58.36	491540
2007-07-03	58.56	58.76	58.24	58.48	201725
2007-07-05	58.88	58.88	57.76	58.44	333500
2007-07-06	58.44	58.60	57.20	57.80	383087
2007-07-09	57.80	58.80	57.28	58.64	568300
2007-07-10	57.20	57.64	55.92	56.68	964944
2007-07-11	56.80	57.16	56.32	56.40	563100
2007-07-12	56.20	56.80	55.76	56.76	780750
2007-07-13	56.08	56.40	56.00	56.32	4001463
2007-07-16	56.24	57.20	56.24	56.80	1879200
2007-07-17	57.00	57.20	55.44	56.32	806515
2007-07-18	55.92	56.64	55.72	56.48	1247198
2007-07-19	57.00	57.00	56.00	56.20	615950
2007-07-20	56.24	56.60	55.80	56.20	1015887
2007-07-23	56.40	57.08	56.20	56.60	1040102
2007-07-24	56.20	57.32	56.04	56.08	826247
2007-07-25	56.52	57.04	55.48	56.24	725854
2007-07-26	56.24	57.16	55.72	56.80	2623340
2007-07-27	57.80	59.52	57.28	57.36	2444929
2007-07-30	58.00	58.56	56.72	57.72	1089838
2007-07-31	58.60	58.92	57.28	57.80	1648300
2007-08-01	57.60	59.04	56.56	58.92	1384575
2007-08-02	58.60	60.28	57.40	59.96	1245948
2007-08-03	59.80	60.52	59.56	59.92	1950600
2007-08-06	59.88	62.96	59.88	62.20	2567401
2007-08-07	59.00	62.00	59.00	60.64	2001721
2007-08-08	60.24	61.28	59.84	61.28	1187425
2007-08-09	60.04	61.12	57.04	59.64	1810132
2007-08-10	58.40	60.68	57.68	59.88	2264194
2007-08-13	60.16	61.28	59.12	59.28	1038525
2007-08-14	58.92	59.04	49.56	52.12	4998675
2007-08-15	51.76	54.00	48.56	52.60	4827676
2007-08-16	51.16	57.96	50.08	56.12	3058825
2007-08-17	59.68	61.04	57.08	59.00	2817700
2007-08-20	60.00	60.24	57.81	58.64	2040525
2007-08-21	58.64	60.28	58.00	60.28	1362825
2007-08-22	60.56	61.20	59.48	60.12	1587925
2007-08-23	60.08	60.64	57.24	57.68	1193400
2007-08-24	57.88	59.28	57.40	59.24	669200
2007-08-27	58.40	58.40	56.00	56.00	1343075
2007-08-28	56.00	56.16	54.52	54.68	912475
2007-08-29	55.60	56.00	54.92	55.40	1091650
2007-08-30	55.60	56.56	55.28	56.40	867400
2007-08-31	57.20	57.44	55.48	56.36	1042575
2007-09-04	56.44	58.52	56.28	58.32	815575
2007-09-05	57.88	58.52	56.76	57.08	642625
2007-09-06	57.00	57.60	56.60	57.08	598000
2007-09-07	57.64	61.28	57.64	59.88	1702200
2007-09-10	60.40	62.00	60.32	60.84	881225
2007-09-11	61.08	61.96	60.44	61.00	577525
2007-09-12	61.12	61.40	60.04	60.04	469325
2007-09-13	60.84	62.24	60.75	62.20	1192075
2007-09-14	62.00	62.40	61.60	62.40	836100
2007-09-17	62.40	62.80	61.80	62.08	642775
2007-09-18	62.44	65.88	62.40	65.68	1692225
2007-09-19	65.84	67.20	64.96	65.40	1770925
2007-09-20	64.00	64.64	62.04	63.36	1199995
2007-09-21	64.32	65.36	63.92	65.16	950350
2007-09-24	65.24	65.28	64.08	64.36	735425
2007-09-25	64.00	65.08	63.80	64.68	799645
2007-09-26	64.36	64.80	64.20	64.60	644447
2007-09-27	64.60	64.64	63.12	63.84	693675
2007-09-28	64.04	64.04	63.04	63.72	346825
2007-10-01	63.40	64.96	63.32	64.24	584200
2007-10-02	64.24	64.56	63.56	64.08	465625
2007-10-03	64.28	64.72	63.00	63.64	519775
2007-10-04	63.64	63.80	63.04	63.76	384750
2007-10-05	63.52	63.96	59.48	62.88	1646950
2007-10-08	62.76	62.76	60.84	61.24	727850
2007-10-09	60.36	61.00	59.92	61.00	1459925
2007-10-10	61.00	61.80	60.76	61.68	680175
2007-10-11	61.64	62.16	61.04	61.36	960725
2007-10-12	60.48	63.88	60.48	63.40	7332925
2007-10-15	63.84	64.00	61.80	62.12	1587150
2007-10-16	62.32	63.20	61.80	62.76	1140400
2007-10-17	62.76	64.00	62.08	63.92	1532725
2007-10-18	63.60	66.36	63.60	65.72	2102275
2007-10-19	66.00	66.60	64.68	65.40	1509300
2007-10-22	64.60	66.40	64.20	66.40	941806
2007-10-23	66.44	66.96	65.92	66.96	980075
2007-10-24	66.56	68.16	66.56	67.80	1621625
2007-10-25	67.80	68.36	66.40	68.24	1521175
2007-10-26	68.80	69.32	67.96	68.80	1544597
2007-10-29	70.96	71.20	67.48	68.16	2131731
2007-10-30	69.16	69.68	67.44	68.96	2329875
2007-10-31	69.40	69.92	65.28	68.36	3534181
2007-11-01	67.48	68.28	65.72	68.20	1456500
2007-11-02	67.80	68.20	65.44	67.76	2099175
2007-11-05	65.88	69.28	65.88	68.92	905155
2007-11-06	68.92	69.60	68.40	69.04	928180
2007-11-07	68.12	69.40	66.56	68.16	1900200
2007-11-08	67.60	71.80	67.60	70.88	2038716
2007-11-09	69.60	71.00	68.56	69.08	1927516
2007-11-12	68.60	69.92	65.76	66.28	1705059
2007-11-13	66.00	67.36	65.40	66.12	1446248
2007-11-14	66.00	66.60	63.36	65.28	1384167
2007-11-15	65.76	67.72	65.48	66.88	1230524
2007-11-16	67.64	67.84	65.92	66.96	822700
2007-11-19	66.76	70.00	66.32	69.76	1931843
2007-11-20	69.60	70.00	64.00	65.28	3317491
2007-11-21	64.40	67.16	62.60	66.00	2360883
2007-11-23	65.80	68.00	65.67	67.24	520576
2007-11-26	67.20	67.20	63.64	63.80	1338607
2007-11-27	63.52	66.20	63.52	65.92	1498775
2007-11-28	66.80	69.44	66.24	68.64	1585982
2007-11-29	68.72	69.96	67.84	69.60	951083
2007-11-30	70.64	71.84	68.20	68.84	2553554
2007-12-03	70.96	70.96	68.72	68.80	1276737
2007-12-04	69.48	69.48	68.04	68.48	993675
2007-12-05	68.48	69.60	68.28	68.92	899454
2007-12-06	68.60	69.72	68.60	69.64	940369
2007-12-07	69.64	70.52	69.12	69.88	1138267
2007-12-10	70.00	71.64	70.00	70.60	952813
2007-12-11	71.72	72.00	68.08	69.20	1993632
2007-12-12	70.44	71.00	69.08	70.08	975647
2007-12-13	70.08	71.12	69.40	71.00	1021233
2007-12-14	71.12	71.80	70.00	70.04	1145117
2007-12-17	70.72	70.72	69.00	69.08	852853
2007-12-18	69.56	71.96	69.52	71.52	1161985
2007-12-19	71.36	71.52	69.52	70.04	784779
2007-12-20	71.40	71.56	69.56	70.36	928399
2007-12-21	71.08	72.00	70.68	71.88	1145835
2007-12-24	71.60	73.00	71.60	72.68	437936
2007-12-26	72.76	72.76	71.52	71.96	620712
2007-12-27	71.52	71.92	70.60	71.16	1185638
2007-12-28	72.04	72.16	70.60	71.76	960210
2007-12-31	72.00	73.32	71.80	72.72	838608
2008-01-02	72.80	73.04	71.12	72.40	1393996
2008-01-03	72.68	73.00	71.44	71.60	1967325
2008-01-04	71.80	73.00	71.64	72.40	2278831
2008-01-07	72.92	73.80	72.08	73.48	1288690
2008-01-08	74.00	74.60	71.56	71.84	1997426
2008-01-09	72.20	74.00	71.00	73.56	2032347
2008-01-10	73.52	75.24	72.00	73.88	2174983
2008-01-11	73.84	74.88	72.80	74.04	1294737
2008-01-14	75.36	75.36	73.88	74.40	1902880
2008-01-15	74.52	75.00	73.28	74.64	1730139
2008-01-16	75.40	75.80	74.48	74.88	2183957
2008-01-17	75.36	75.36	72.72	73.12	1919834
2008-01-18	73.60	73.88	71.20	72.96	2018515
2008-01-22	73.56	79.60	72.76	79.44	3690222
2008-01-23	78.00	80.88	76.24	78.68	3955884
2008-01-24	77.20	78.80	76.64	78.40	6259575
2008-01-25	78.60	79.00	75.24	76.16	2794741
2008-01-28	76.20	79.76	75.96	79.72	2946706
2008-01-29	79.88	79.88	76.76	78.20	2622537
2008-01-30	78.36	80.00	76.84	78.44	4443320
2008-01-31	78.56	80.80	78.36	78.64	3422606
2008-02-01	79.56	80.28	78.92	79.96	2974430
2008-02-04	80.60	80.60	78.68	79.24	2030690
2008-02-05	78.60	84.16	78.60	81.76	3644641
2008-02-06	82.60	84.16	81.04	81.76	3371848
2008-02-07	83.04	84.00	81.96	84.00	2872881
2008-02-08	84.36	84.36	81.64	81.96	2151262
2008-02-11	82.92	83.39	82.08	82.56	1285899
2008-02-12	83.00	83.80	82.08	82.80	1517913
2008-02-13	83.32	83.56	81.64	82.60	1648812
2008-02-14	82.48	82.56	80.20	80.72	2001243
2008-02-15	80.24	81.68	80.24	81.60	1396465
2008-02-19	82.72	83.08	81.76	82.16	1457334
2008-02-20	81.80	82.76	80.68	80.96	2352420
2008-02-21	80.96	81.96	80.20	80.88	1869282
2008-02-22	81.04	83.92	80.24	83.68	2206147
2008-02-25	83.76	84.00	82.88	84.00	1960691
2008-02-26	83.60	84.00	82.64	83.48	1687729
2008-02-27	83.60	84.80	82.84	83.08	1788905
2008-02-28	82.04	83.76	80.88	83.20	2350166
2008-02-29	82.80	83.68	81.08	82.76	4489986
2008-03-03	81.60	82.00	72.80	80.32	4957797
2008-03-04	79.12	80.28	77.00	78.92	3851414
2008-03-05	79.56	80.28	76.88	77.12	3887896
2008-03-06	67.20	71.56	58.12	63.24	23858117
2008-03-07	59.34	65.32	54.16	60.00	16092380
2008-03-10	61.64	62.00	56.52	58.32	7950283
2008-03-11	64.40	68.32	59.84	68.32	10493343
2008-03-12	66.12	67.12	61.44	61.60	5945886
2008-03-13	57.00	62.35	53.40	61.52	8829495
2008-03-14	61.60	62.60	55.76	58.36	6348776
2008-03-17	52.48	57.32	46.00	56.64	6092246
2008-03-18	60.36	66.60	60.28	66.52	7291280
2008-03-19	68.16	70.08	64.00	64.36	4491510
2008-03-20	64.88	68.48	64.36	68.44	4288433
2008-03-24	69.48	69.52	65.72	68.08	3639470
2008-03-25	68.52	69.00	67.32	69.00	3381642
2008-03-26	66.52	66.60	64.28	64.28	2255254
2008-03-27	65.00	67.20	63.76	64.00	1722473
2008-03-28	64.16	64.80	62.96	63.60	2882680
2008-03-31	63.40	63.72	60.80	61.28	2820653
2008-04-01	63.32	66.60	63.00	66.60	1885372
2008-04-02	66.60	68.28	65.52	66.96	1749471
2008-04-03	66.96	66.96	63.96	64.52	2670241
2008-04-04	64.36	65.00	63.48	63.48	1428373
2008-04-07	64.00	67.00	63.08	65.40	1270083
2008-04-08	64.24	66.28	64.04	65.16	1256894
2008-04-09	65.00	65.88	62.84	63.60	1686639
2008-04-10	63.08	64.64	62.92	64.28	2068917
2008-04-11	63.60	64.36	62.28	63.00	1132789
2008-04-14	63.00	63.12	62.00	62.52	1076108
2008-04-15	62.80	63.32	62.00	63.24	916999
2008-04-16	62.76	64.60	62.08	64.08	1325952
2008-04-17	63.60	67.16	63.60	66.64	1462561
2008-04-18	68.36	68.60	67.12	67.84	1516922
2008-04-21	68.96	69.12	67.40	68.72	1171136
2008-04-22	68.72	69.76	67.68	68.08	1087252
2008-04-23	68.00	68.48	66.12	66.60	1358145
2008-04-24	66.60	68.00	66.04	67.36	1297463
2008-04-25	67.92	68.68	66.24	68.36	1186839
2008-04-28	68.88	68.88	66.72	68.32	1072867
2008-04-29	68.40	68.68	66.00	66.56	985848
2008-04-30	66.96	67.88	66.04	67.04	1358892
2008-05-01	67.00	69.40	66.48	69.32	2801436
2008-05-02	70.28	70.28	67.08	67.96	1910528
2008-05-05	68.00	68.44	67.28	67.96	946705
2008-05-06	67.88	69.60	67.48	69.00	1016225
2008-05-07	68.64	68.92	67.04	67.28	1318890
2008-05-08	67.40	68.04	65.00	65.84	1995996
2008-05-09	65.96	66.84	65.68	66.28	885209
2008-05-12	66.84	67.56	65.96	67.28	838980
2008-05-13	65.36	66.72	65.36	65.52	1303551
2008-05-14	64.96	67.20	64.60	67.12	7396945
2008-05-15	67.08	69.12	66.56	68.56	3252403
2008-05-16	68.92	70.00	67.96	69.36	2233033
2008-05-19	69.92	70.76	69.04	70.60	1687826
2008-05-20	70.56	70.56	69.12	70.28	1589860
2008-05-21	70.24	71.00	67.52	68.48	2599803
2008-05-22	68.76	70.68	68.00	70.36	1879579
2008-05-23	69.68	71.04	69.68	70.60	1571457
2008-05-27	71.00	71.00	68.96	70.72	1527611
2008-05-28	70.72	71.44	69.52	70.08	1463918
2008-05-29	70.32	72.12	70.00	71.80	2307915
2008-05-30	71.76	72.08	70.84	71.24	2509912
2008-06-02	71.60	71.60	70.40	71.32	1476259
2008-06-03	71.60	71.60	69.36	70.16	854883
2008-06-04	70.00	70.32	68.32	68.68	1307438
2008-06-05	68.96	70.56	68.72	70.20	1177552
2008-06-06	69.76	70.76	68.72	68.80	1093920
2008-06-09	68.88	71.04	68.60	68.72	2488384
2008-06-10	68.00	68.04	64.44	65.88	2940343
2008-06-11	64.28	65.20	61.36	64.00	3972694
2008-06-12	63.64	63.92	63.00	63.92	2957772
2008-06-13	63.76	64.72	63.60	64.52	1160146
2008-06-16	64.72	67.00	64.36	65.76	1107346
2008-06-17	66.00	66.88	65.00	65.44	1074545
2008-06-18	66.00	66.52	64.40	64.80	1550514
2008-06-19	65.36	66.16	64.16	66.08	1430779
2008-06-20	65.76	66.68	65.00	65.00	1971505
2008-06-23	65.84	65.88	63.60	63.72	1990971
2008-06-24	63.84	65.28	63.20	64.60	1688127
2008-06-25	63.32	64.60	62.28	63.48	1977971
2008-06-26	63.56	63.56	61.84	62.20	2146302
2008-06-27	62.20	62.60	60.32	62.20	2556479
2008-06-30	62.20	66.60	61.84	62.04	1931813
2008-07-01	61.16	62.12	59.40	61.72	2641723
2008-07-02	61.52	62.76	60.92	62.00	2130613
2008-07-03	62.60	63.37	60.72	62.40	1044960
2008-07-07	63.00	63.20	53.28	58.92	3994963
2008-07-08	58.64	66.00	58.60	64.12	4154663
2008-07-09	64.36	65.92	59.52	60.24	3041216
2008-07-10	55.80	56.52	50.60	54.20	8387802
2008-07-11	51.92	62.00	49.28	57.16	9190659
2008-07-14	59.52	62.24	57.60	58.20	6041950
2008-07-15	57.20	59.20	56.24	57.60	5189894
2008-07-16	57.56	58.16	55.40	57.60	5888986
2008-07-17	59.64	61.92	57.60	59.12	4968085
2008-07-18	58.84	60.88	58.72	60.16	2570569
2008-07-21	60.80	61.68	59.96	60.00	1942466
2008-07-22	59.88	62.76	58.96	62.48	2612224
2008-07-23	62.96	63.60	61.72	63.00	3112358
2008-07-24	63.08	64.00	58.08	58.64	2606042
2008-07-25	59.32	61.36	58.00	59.20	1686321
2008-07-28	59.24	59.96	56.20	56.20	1816760
2008-07-29	56.20	58.00	54.72	56.92	3193161
2008-07-30	58.00	60.56	56.52	58.72	2571213
2008-07-31	59.80	61.20	58.56	60.28	1800523
2008-08-01	60.76	61.76	59.44	61.52	1420016
2008-08-04	61.20	62.04	59.84	60.08	1700093
2008-08-05	60.44	60.48	58.00	59.32	3210543
2008-08-06	59.40	59.72	58.12	58.52	1868814
2008-08-07	58.60	58.96	56.48	56.52	3445745
2008-08-08	56.88	59.56	56.64	59.32	1341344
2008-08-11	59.44	59.44	55.80	57.40	2675810
2008-08-12	56.92	57.64	55.28	55.68	2700477
2008-08-13	55.40	56.40	54.92	54.92	1831540
2008-08-14	54.92	56.96	54.76	56.96	2021086
2008-08-15	57.08	57.52	55.88	56.20	1610530
2008-08-18	56.28	56.48	54.56	54.56	2207470
2008-08-19	54.60	55.16	52.36	54.68	2866072
2008-08-20	55.08	56.48	53.60	55.92	2255467
2008-08-21	55.60	57.04	54.64	56.12	3617890
2008-08-22	57.04	58.88	56.20	58.72	1918056
2008-08-25	58.60	58.92	57.60	57.60	1272170
2008-08-26	58.60	58.60	56.96	57.48	1174039
2008-08-27	57.96	58.28	56.84	58.08	1238247
2008-08-28	58.60	61.08	57.20	60.48	2017571
2008-08-29	60.24	60.86	59.36	59.84	1351124
2008-09-02	60.92	61.02	58.96	59.72	1398667
2008-09-03	59.92	60.20	58.28	60.20	1244723
2008-09-04	60.56	60.56	57.76	58.16	2195103
2008-09-05	57.96	61.76	57.28	61.28	2147562
2008-09-08	69.96	71.40	64.92	67.52	7621703
2008-09-09	68.12	68.84	63.84	64.92	5298985
2008-09-10	65.52	66.16	63.84	64.32	3291483
2008-09-11	64.00	64.60	61.64	63.76	2588883
2008-09-12	63.12	64.60	62.00	63.80	2776895
2008-09-15	61.96	62.60	57.80	57.80	5972781
2008-09-16	56.40	59.12	54.12	59.04	6083987
2008-09-17	59.60	60.00	51.40	51.68	6203524
2008-09-18	54.76	68.00	50.64	68.00	8261808
2008-09-19	65.40	67.08	57.96	62.44	7367469
2008-09-22	61.60	61.60	57.36	57.56	2756923
2008-09-23	59.08	62.52	57.60	58.48	2040483
2008-09-24	60.20	60.28	57.40	57.80	1403399
2008-09-25	58.28	61.88	57.40	60.28	2460277
2008-09-26	58.04	61.88	57.60	61.88	1514828
2008-09-29	60.00	60.00	51.92	52.00	4104163
2008-09-30	54.52	57.44	52.92	53.80	2818834
2008-10-01	54.52	57.96	54.00	56.24	1581805
2008-10-02	57.76	57.76	52.64	52.64	1628417
2008-10-03	55.00	56.60	52.48	52.48	1980784
2008-10-06	52.48	56.20	50.96	53.40	3126160
2008-10-07	55.60	57.24	53.16	53.16	2427865
2008-10-08	53.40	56.40	52.40	54.08	2318821
2008-10-09	55.28	56.20	45.08	45.08	4682882
2008-10-10	39.76	52.00	39.76	52.00	6789487
2008-10-13	55.20	55.20	50.08	52.40	2594086
2008-10-14	54.96	58.48	51.80	53.60	3469557
2008-10-15	52.80	53.24	46.28	47.20	3113338
2008-10-16	49.48	51.52	45.00	50.40	3341663
2008-10-17	49.60	52.00	48.00	50.12	1765064
2008-10-20	50.60	52.00	49.72	51.48	1831453
2008-10-21	51.36	53.40	50.68	51.88	1929707
2008-10-22	50.80	52.64	47.48	48.08	2910711
2008-10-23	49.32	50.08	45.00	48.52	3417449
2008-10-24	44.00	48.96	44.00	47.40	1986786
2008-10-27	46.36	49.60	44.80	44.84	2093035
2008-10-28	47.40	52.72	45.00	52.72	3114404
2008-10-29	52.04	54.52	50.92	53.84	2813221
2008-10-30	55.16	55.84	53.32	55.84	2576507
2008-10-31	54.84	55.68	53.72	55.60	2667318
2008-11-03	55.00	55.28	53.40	54.00	2046307
2008-11-04	55.60	56.84	53.88	56.60	2181265
2008-11-05	57.00	58.48	52.44	53.00	3081768
2008-11-06	53.88	55.24	53.00	54.56	2704943
2008-11-07	55.84	58.40	54.28	58.04	2761932
2008-11-10	59.48	60.00	56.48	56.88	3229506
2008-11-11	57.96	59.12	56.08	57.16	2950649
2008-11-12	57.56	57.84	54.00	54.00	3330022
2008-11-13	55.28	57.28	51.96	55.72	4599894
2008-11-14	56.20	56.20	52.56	53.16	2977162
2008-11-17	52.84	54.97	51.20	51.36	2651211
2008-11-18	52.00	54.00	50.80	54.00	2781601
2008-11-19	53.52	53.60	49.80	49.88	3558583
2008-11-20	50.28	50.48	43.88	45.48	5030151
2008-11-21	47.28	49.68	44.20	48.48	5462411
2008-11-24	49.52	56.00	47.60	55.12	5158735
2008-11-25	57.40	60.32	55.40	59.80	4995112
2008-11-26	59.08	60.00	56.16	59.72	3684785
2008-11-28	59.96	61.00	57.48	57.48	2059431
2008-12-01	57.68	58.36	49.92	52.44	4289568
2008-12-02	52.40	54.96	51.20	54.52	4687146
2008-12-03	54.36	57.16	52.60	56.60	4022891
2008-12-04	55.84	57.00	52.58	53.52	4235080
2008-12-05	53.64	59.84	53.28	59.60	5009469
2008-12-08	60.12	60.60	58.00	60.60	5110753
2008-12-09	59.80	60.24	56.40	56.56	4127753
2008-12-10	57.60	59.52	55.12	59.52	3535002
2008-12-11	58.88	59.44	54.44	54.68	6576696
2008-12-12	53.56	59.80	53.12	59.68	5722177
2008-12-15	59.68	60.52	57.48	58.64	3717397
2008-12-16	59.68	63.44	59.08	63.36	6554814
2008-12-17	62.44	66.00	61.08	63.56	4716199
2008-12-18	64.20	64.68	59.72	59.76	4997746
2008-12-19	60.56	63.20	60.08	62.76	4110269
2008-12-22	63.44	64.32	60.72	61.12	3654920
2008-12-23	63.52	64.76	63.12	64.48	2399603
2008-12-24	64.72	64.80	63.36	64.36	1125379
2008-12-26	62.80	63.80	61.04	62.84	1211150
2008-12-29	63.00	63.40	59.44	60.00	2442798
2008-12-30	60.76	61.60	59.28	61.16	2280250
2008-12-31	61.60	63.56	60.80	63.48	2606852
2009-01-02	63.56	64.00	60.32	61.08	2568615
2009-01-05	60.76	63.21	60.32	61.36	3046483
2009-01-06	62.00	63.96	61.28	63.80	3687352
2009-01-07	63.24	64.52	62.48	63.04	3426128
2009-01-08	63.56	64.40	62.24	63.88	2233895
2009-01-09	64.44	65.16	63.24	63.56	3241261
2009-01-12	63.56	64.16	61.40	62.16	3044881
2009-01-13	62.04	63.88	60.84	63.40	2599347
2009-01-14	62.88	63.12	59.64	59.96	3884453
2009-01-15	60.00	61.36	56.56	60.08	4347364
2009-01-16	61.24	61.60	58.80	61.40	4181747
2009-01-20	60.64	60.68	55.96	56.00	4674131
2009-01-21	57.00	59.80	55.04	59.00	5133807
2009-01-22	57.96	60.12	57.24	57.44	3109256
2009-01-23	57.00	59.60	56.20	59.32	2321585
2009-01-26	59.00	61.20	58.88	59.52	2154942
2009-01-27	60.00	62.08	59.32	62.00	2246348
2009-01-28	63.00	64.80	61.24	64.56	4406150
2009-01-29	63.72	63.72	60.60	60.60	3844924
2009-01-30	61.32	62.72	59.92	60.56	3342088
2009-02-02	60.20	62.80	59.20	62.80	3026559
2009-02-03	62.52	62.84	61.16	61.64	2168959
2009-02-04	62.12	62.56	59.80	60.16	2034351
2009-02-05	58.96	60.64	58.00	59.32	3454088
2009-02-06	59.40	61.56	58.76	61.52	3304785
2009-02-09	61.36	61.64	59.40	61.56	2214290
2009-02-10	61.12	61.52	58.04	58.60	4119660
2009-02-11	59.16	60.04	57.84	59.60	3152927
2009-02-12	59.36	61.12	57.00	61.12	3721298
2009-02-13	60.76	61.80	57.32	60.04	3987952
2009-02-17	58.80	60.36	57.60	59.12	4550861
2009-02-18	59.28	59.44	56.32	57.76	3837723
2009-02-19	58.20	58.20	54.32	54.72	3750701
2009-02-20	53.64	58.16	53.00	57.92	5287837
2009-02-23	58.28	59.56	56.48	56.56	4953328
2009-02-24	57.20	58.84	55.24	58.76	5129825
2009-02-25	58.76	59.56	57.08	57.28	3685838
2009-02-26	58.12	58.60	56.28	56.40	3020367
2009-02-27	55.80	58.00	55.60	55.60	3477151
2009-03-02	55.04	55.92	51.84	52.28	5601296
2009-03-03	53.00	53.96	51.48	53.16	4492363
2009-03-04	54.00	54.00	50.48	51.00	7581947
2009-03-05	50.48	52.04	49.48	50.00	4552879
2009-03-06	50.60	52.11	48.28	51.52	4862184
2009-03-09	51.16	52.08	50.32	51.88	3420807
2009-03-10	52.80	55.60	51.64	55.60	6783765
2009-03-11	55.92	55.92	52.88	53.44	4196872
2009-03-12	53.68	56.28	53.56	56.00	5373777
2009-03-13	57.92	58.52	55.84	57.48	4025377
2009-03-16	58.20	59.28	55.44	56.12	4479828
2009-03-17	57.00	59.24	55.24	59.12	4228861
2009-03-18	58.52	60.00	56.68	58.76	6156700
2009-03-19	59.24	59.36	56.20	56.44	4744102
2009-03-20	56.32	56.36	54.12	54.12	5001086
2009-03-23	56.16	58.36	54.44	57.88	7716378
2009-03-24	57.16	59.08	56.04	57.00	6223259
2009-03-25	58.16	59.12	54.72	59.12	6361189
2009-03-26	57.36	57.36	54.64	56.84	5772358
2009-03-27	56.16	56.16	54.48	54.48	2985776
2009-03-30	54.16	55.20	53.24	53.84	4548943
2009-03-31	54.04	55.60	53.28	55.48	5128227
2009-04-01	55.00	56.00	54.00	54.60	3385392
2009-04-02	55.20	56.20	54.60	55.92	5624009
2009-04-03	55.48	58.16	54.20	58.00	5602672
2009-04-06	57.36	57.92	55.80	56.36	2920752
2009-04-07	55.92	56.84	54.60	54.68	3970376
2009-04-08	55.64	56.08	54.28	56.08	3015328
2009-04-09	56.68	59.20	55.64	58.12	5992745
2009-04-13	57.20	58.84	56.60	57.56	3566941
2009-04-14	58.08	58.08	54.60	54.72	5720186
2009-04-15	55.12	58.00	54.56	57.76	5042099
2009-04-16	57.88	59.64	56.06	57.88	4930027
2009-04-17	57.76	58.04	55.76	55.80	4893622
2009-04-20	55.72	55.76	52.96	53.20	6725902
2009-04-21	53.76	57.08	52.84	57.08	6363113
2009-04-22	55.44	56.16	53.00	53.00	5569001
2009-04-23	54.24	56.40	53.96	56.04	4421849
2009-04-24	55.60	56.56	54.32	55.76	5580471
2009-04-27	54.52	55.92	53.56	54.20	3944491
2009-04-28	53.92	55.40	53.80	54.56	2633406
2009-04-29	55.52	56.76	54.64	56.76	4272604
2009-04-30	57.52	58.32	56.12	56.28	4180566
2009-05-01	56.44	57.48	55.80	56.68	3684147
2009-05-04	56.88	59.40	56.88	59.40	5120990
2009-05-05	58.84	59.40	57.48	58.16	3550926
2009-05-06	58.68	59.48	56.92	59.28	3923398
2009-05-07	59.44	59.80	56.68	57.56	4535543
2009-05-08	57.88	59.44	57.40	59.44	5457205
2009-05-11	58.84	58.88	57.60	57.76	3354202
2009-05-12	58.28	59.48	57.60	58.44	2746405
2009-05-13	57.96	59.00	57.60	58.04	3685324
2009-05-14	57.92	58.68	57.00	58.36	3696219
2009-05-15	58.04	58.80	57.12	57.52	3132058
2009-05-18	57.76	59.80	57.76	59.68	5300301
2009-05-19	59.16	59.76	58.12	58.44	3354456
2009-05-20	59.08	59.56	57.52	57.80	3106035
2009-05-21	57.64	58.40	56.60	57.60	3340555
2009-05-22	57.80	57.96	55.84	55.84	3695950
2009-05-26	55.80	56.76	55.52	56.08	4959125
2009-05-27	56.48	56.48	54.68	55.12	4691538
2009-05-28	55.80	56.36	55.00	55.92	3975533
2009-05-29	56.56	56.64	55.60	55.76	5860598
2009-06-01	56.60	57.80	55.80	57.00	4411309
2009-06-02	57.08	58.28	56.88	57.76	2846168
2009-06-03	57.72	58.44	57.28	58.32	2450422
2009-06-04	58.40	59.72	57.84	59.72	3483888
2009-06-05	59.60	59.76	57.84	59.00	3724682
2009-06-08	58.60	59.32	58.40	59.12	2359341
2009-06-09	59.52	59.52	58.56	59.16	1612706
2009-06-10	59.32	59.32	57.28	58.04	3478453
2009-06-11	58.20	58.96	57.72	58.40	2746900
2009-06-12	58.56	59.20	57.92	59.20	1972529
2009-06-15	59.16	59.16	57.96	58.16	3114161
2009-06-16	58.56	58.92	58.00	58.60	2011512
2009-06-17	58.76	59.52	58.24	58.80	2823775
2009-06-18	59.12	60.00	58.56	59.96	3374623
2009-06-19	61.12	62.24	60.28	62.16	4539232
2009-06-22	61.60	61.76	60.52	60.60	4019833
2009-06-23	61.48	61.60	60.80	61.56	3558959
2009-06-24	61.60	62.00	61.04	61.80	3599949
2009-06-25	59.16	60.04	58.80	59.88	3160303
2009-06-26	60.36	60.64	59.40	60.48	2948761
2009-06-29	60.44	60.78	59.72	60.20	1910139
2009-06-30	60.32	60.88	59.80	60.56	1848589
2009-07-01	60.88	61.20	60.44	61.04	1901886
2009-07-02	60.76	61.56	60.08	60.44	3306533
2009-07-06	60.68	62.00	60.08	62.00	3147317
2009-07-07	62.60	63.05	60.84	61.16	3356930
2009-07-08	61.32	61.60	60.28	61.00	2853809
2009-07-09	61.12	61.24	60.32	60.36	2194052
2009-07-10	60.60	60.92	59.84	60.72	1793739
2009-07-13	61.12	62.16	60.56	62.16	2991129
2009-07-14	62.04	62.40	61.56	62.32	1734040
2009-07-15	62.56	63.48	62.32	63.28	2901304
2009-07-16	63.16	64.00	62.56	63.84	2177236
2009-07-17	64.00	64.32	63.28	63.92	2379059
2009-07-20	64.32	65.08	64.20	65.08	2277307
2009-07-21	65.20	65.52	64.08	64.92	1814460
2009-07-22	64.88	65.60	64.48	65.04	1558600
2009-07-23	65.08	66.48	64.72	66.08	3198980
2009-07-24	66.08	66.08	65.24	65.68	1755480
2009-07-27	65.96	67.20	65.64	66.80	2196107
2009-07-28	66.44	66.80	66.00	66.48	1864430
2009-07-29	66.60	66.76	64.88	65.28	2848559
2009-07-30	66.60	67.80	65.72	67.20	3655801
2009-07-31	67.28	67.76	66.80	67.40	2411169
2009-08-03	67.84	69.00	67.76	68.96	2286416
2009-08-04	69.08	69.20	67.16	67.88	5397581
2009-08-05	68.00	69.36	66.80	69.12	3429144
2009-08-06	69.32	70.72	67.88	68.56	3024445
2009-08-07	69.12	69.28	68.16	68.60	3688031
2009-08-10	68.40	68.76	67.60	67.84	2156430
2009-08-11	67.76	67.88	66.68	66.96	3293814
2009-08-12	66.68	67.04	65.76	66.64	2658259
2009-08-13	66.56	66.96	65.88	66.60	2146839
2009-08-14	66.48	66.88	65.84	66.76	1735956
2009-08-17	65.84	67.60	65.40	67.20	3126024
2009-08-18	67.60	68.00	67.04	67.84	1587465
2009-08-19	67.20	68.16	67.16	68.04	1552359
2009-08-20	68.24	68.84	68.00	68.84	2362728
2009-08-21	68.92	70.08	68.68	69.92	2567437
2009-08-24	70.68	70.80	69.48	70.04	2086602
2009-08-25	70.08	70.88	69.56	69.92	2039071
2009-08-26	69.84	70.04	69.32	69.96	1433851
2009-08-27	69.88	69.92	69.00	69.60	1936329
2009-08-28	69.44	70.00	69.04	69.52	1686401
2009-08-31	69.28	69.68	68.84	69.36	1703182
2009-09-01	69.28	69.60	68.36	68.56	2809334
2009-09-02	68.36	68.76	67.92	68.08	2044769
2009-09-03	68.12	69.16	67.80	69.16	1716011
2009-09-04	69.04	69.84	68.40	69.84	1645507
2009-09-08	70.12	70.60	69.20	70.56	1915727
2009-09-09	70.48	71.68	70.08	71.64	2173885
2009-09-10	71.40	71.52	70.04	70.56	3351065
2009-09-11	70.72	70.76	69.68	70.16	2383934
2009-09-14	70.00	71.52	69.92	71.48	1886875
2009-09-15	71.40	73.64	71.32	73.08	2846047
2009-09-16	73.56	73.88	72.80	73.80	3309439
2009-09-17	73.76	74.92	73.48	73.88	2422158
2009-09-18	74.28	75.48	74.16	75.00	1972860
2009-09-21	75.52	75.52	74.24	74.80	2104627
2009-09-22	77.00	78.88	76.24	78.36	3945068
2009-09-23	78.96	78.96	76.52	76.56	3453840
2009-09-24	77.04	77.40	75.60	76.12	3039564
2009-09-25	76.12	77.16	72.44	76.92	3237607
2009-09-28	77.64	78.72	77.20	78.68	3423470
2009-09-29	75.00	75.24	72.08	73.08	5972673
2009-09-30	73.40	73.76	72.00	72.56	3013918
2009-10-01	73.28	73.28	70.64	71.04	4229364
2009-10-02	70.20	72.04	68.76	71.48	2917822
2009-10-05	71.60	72.16	70.68	71.48	3139863
2009-10-06	71.40	72.20	69.44	70.24	2972225
2009-10-07	70.04	70.78	68.60	69.16	2957315
2009-10-08	69.64	70.48	69.40	70.08	2467584
2009-10-09	70.12	70.56	69.36	70.56	1906222
2009-10-12	71.04	71.08	70.08	70.64	1740181
2009-10-13	70.36	70.36	68.60	68.84	2991615
2009-10-14	69.20	70.72	68.96	70.52	2496519
2009-10-15	70.36	70.52	69.60	69.92	1474194
2009-10-16	69.76	69.88	68.88	68.88	1774018
2009-10-19	69.08	70.44	68.96	70.44	1688450
2009-10-20	70.60	70.68	69.68	69.80	2023088
2009-10-21	70.00	70.88	69.08	69.08	1800215
2009-10-22	69.44	70.28	69.24	70.16	1729442
2009-10-23	69.88	70.24	69.32	69.80	1392149
2009-10-26	70.04	70.12	68.44	68.64	2017810
2009-10-27	68.64	69.20	68.40	68.52	1836204
2009-10-28	68.52	69.04	66.96	67.08	3407651
2009-10-29	68.84	70.32	68.76	69.76	3780057
2009-10-30	69.36	69.80	67.40	67.64	4142385
2009-11-02	68.08	69.12	67.28	68.52	2517042
2009-11-03	68.60	69.00	67.52	68.84	2190100
2009-11-04	69.04	69.32	67.36	67.36	2458343
2009-11-05	68.04	68.92	67.80	68.84	2253243
2009-11-06	68.72	69.16	68.06	68.24	1783557
2009-11-09	68.96	70.54	68.56	70.52	2206639
2009-11-10	70.00	71.20	70.00	70.48	2314723
2009-11-11	70.64	71.64	70.64	71.56	1642446
2009-11-12	71.76	71.76	70.08	70.20	1777474
2009-11-13	70.24	70.79	70.00	70.76	1224844
2009-11-16	71.40	71.80	70.56	71.24	1916807
2009-11-17	71.24	71.80	71.20	71.28	1702583
2009-11-18	71.36	72.76	71.32	72.64	1894911
2009-11-19	72.40	73.20	72.04	72.92	2012858
2009-11-20	72.80	73.00	72.40	72.44	1138618
2009-11-23	73.04	73.04	72.00	72.28	1623190
2009-11-24	72.00	72.80	71.72	72.64	1506727
2009-11-25	72.80	72.80	72.00	72.32	916982
2009-11-27	71.96	72.32	71.60	71.72	943710
2009-11-30	72.52	73.72	71.80	73.64	1979009
2009-12-01	73.72	74.28	72.92	73.96	2193544
2009-12-02	73.88	74.08	73.44	73.92	1490989
2009-12-03	74.04	75.20	73.44	73.52	1967881
2009-12-04	74.36	74.40	71.84	72.68	3343474
2009-12-07	72.72	74.08	72.60	73.80	2589865
2009-12-08	73.64	74.60	73.44	74.04	1795147
2009-12-09	74.20	74.68	73.96	74.44	1510066
2009-12-10	74.72	74.72	74.12	74.44	1272174
2009-12-11	74.56	74.84	74.28	74.84	1246304
2009-12-14	75.00	75.20	74.44	75.20	1499111
2009-12-15	73.96	73.96	72.04	72.76	4028974
2009-12-16	73.96	74.84	73.52	74.16	2377882
2009-12-17	74.48	74.80	74.00	74.68	1910418
2009-12-18	75.96	75.96	74.64	74.76	2137817
2009-12-21	74.64	75.04	74.27	74.72	2337510
2009-12-22	74.84	75.40	74.80	75.20	1951894
2009-12-23	74.88	75.16	74.20	74.20	2757803
2009-12-24	71.08	71.76	70.36	71.36	1382510
2009-12-28	71.56	71.92	70.36	71.20	2313065
2009-12-29	71.04	71.40	70.52	70.68	1619468
2009-12-30	70.40	70.64	69.92	70.28	1381762
2009-12-31	69.92	70.24	69.40	69.40	1151974
2010-01-04	69.80	70.00	68.68	69.64	2190337
2010-01-05	69.24	69.80	69.16	69.68	1867156
2010-01-06	69.64	70.24	69.60	70.12	1434676
2010-01-07	70.08	70.52	69.00	69.64	2819568
2010-01-08	69.24	70.28	68.64	70.12	2439168
2010-01-11	70.44	70.80	69.80	70.44	1898151
2010-01-12	70.32	70.48	69.64	69.76	1834657
2010-01-13	69.80	70.20	69.60	70.08	1426268
2010-01-14	70.08	70.20	69.08	69.20	2013819
2010-01-15	69.12	69.28	68.12	68.72	2801443
2010-01-19	68.90	69.48	68.60	69.36	1872717
2010-01-20	69.24	69.44	68.40	69.24	1475654
2010-01-21	69.12	69.48	68.40	68.40	2109426
2010-01-22	68.40	69.36	68.28	68.28	3026290
2010-01-25	68.48	69.48	68.20	68.84	2210446
2010-01-26	69.08	69.36	68.20	68.20	1676605
2010-01-27	68.24	69.32	68.16	69.32	2309434
2010-01-28	69.80	69.92	69.04	69.24	1890428
2010-01-29	69.36	70.04	69.36	69.52	1789947
2010-02-01	69.72	70.08	69.52	69.80	1367612
2010-02-02	70.00	70.80	69.56	70.72	2058594
2010-02-03	71.00	72.60	70.72	72.20	3081736
2010-02-04	72.20	72.64	70.68	70.68	3615955
2010-02-05	71.20	72.20	70.36	72.00	2495238
2010-02-08	72.20	72.76	71.36	71.52	1889242
2010-02-09	69.00	70.16	69.00	69.16	8800739
2010-02-10	69.56	69.92	68.48	68.52	3957001
2010-02-11	68.92	69.52	68.44	68.76	2907340
2010-02-12	68.76	68.80	67.84	68.60	3342572
2010-02-16	68.88	69.56	68.80	69.52	2196710
2010-02-17	69.60	70.00	69.40	70.00	2021909
2010-02-18	70.12	70.68	69.96	70.52	2163660
2010-02-19	70.24	71.20	69.88	71.04	2528555
2010-02-22	71.36	71.78	71.08	71.60	2230538
2010-02-23	71.84	72.00	71.48	71.60	2289379
2010-02-24	71.68	73.04	71.64	72.84	2953001
2010-02-25	72.60	73.40	72.24	73.36	2255565
2010-02-26	73.24	73.56	72.80	73.52	1812502
2010-03-01	73.80	73.88	73.00	73.32	1900497
2010-03-02	72.56	73.56	72.40	73.16	3696023
2010-03-03	73.52	73.52	72.04	72.48	2515321
2010-03-04	72.48	72.80	72.08	72.28	1698628
2010-03-05	72.64	73.00	72.36	72.56	2967380
2010-03-08	73.00	73.20	72.28	73.00	2020924
2010-03-09	73.08	74.16	72.84	73.64	2150340
2010-03-10	73.16	73.28	72.12	73.08	3072302
2010-03-11	72.72	72.96	72.12	72.48	3265377
2010-03-12	72.68	73.04	72.12	72.44	3019249
2010-03-15	72.64	73.68	72.44	73.48	2160104
2010-03-16	73.80	74.40	73.08	74.40	2927086
2010-03-17	74.40	74.76	74.12	74.48	2375421
2010-03-18	74.72	75.00	73.96	74.00	2940581
2010-03-19	74.00	74.84	73.80	74.80	2758771
2010-03-22	74.72	74.92	74.08	74.40	2469512
2010-03-23	72.72	73.16	72.16	72.44	5245929
2010-03-24	72.48	72.84	72.32	72.52	2429345
2010-03-25	72.40	72.68	71.04	71.16	4022581
2010-03-26	71.44	71.44	70.20	70.76	3576003
2010-03-29	70.88	71.92	70.88	71.52	3178076
2010-03-30	68.92	69.04	68.00	68.40	3750156
2010-03-31	68.40	69.32	68.40	68.72	2125629
2010-04-01	69.32	69.72	68.92	69.36	1591571
2010-04-05	69.64	69.68	68.44	68.92	2297657
2010-04-06	68.84	69.32	68.44	69.32	2042763
2010-04-07	69.32	69.72	68.84	68.84	2286636
2010-04-08	69.04	69.24	68.76	68.80	1760794
2010-04-09	69.08	69.08	68.80	68.92	1505205
2010-04-12	69.16	69.20	68.80	68.92	1656416
2010-04-13	68.92	69.58	68.80	69.52	2288410
2010-04-14	69.52	69.72	69.24	69.72	1518547
2010-04-15	69.72	69.80	68.88	68.92	2497818
2010-04-16	68.92	68.92	67.60	67.88	3621928
2010-04-19	67.80	68.16	66.80	67.56	3197374
2010-04-20	67.64	68.66	67.44	68.44	2131509
2010-04-21	68.44	68.80	68.20	68.80	2295408
2010-04-22	68.60	69.08	68.14	69.00	1661105
2010-04-23	68.84	68.96	68.32	68.48	1867790
2010-04-26	68.56	68.72	67.80	67.84	2058530
2010-04-27	68.08	68.20	66.96	67.24	2634598
2010-04-28	68.04	68.43	67.60	67.84	1952694
2010-04-29	68.04	68.96	68.04	68.72	2623534
2010-04-30	68.96	69.04	67.80	67.80	1529948
2010-05-03	68.04	68.72	67.88	68.44	1482623
2010-05-04	67.40	67.60	56.36	64.68	9470162
2010-05-05	64.20	65.72	64.08	64.84	3156967
2010-05-06	65.08	65.12	59.76	62.08	7640616
2010-05-07	63.00	64.00	62.12	63.20	7162660
2010-05-10	65.40	66.36	64.44	65.20	3749413
2010-05-11	64.92	64.92	63.78	63.84	2964972
2010-05-12	64.08	64.64	63.72	63.80	3437548
2010-05-13	63.92	64.52	63.64	63.84	2991448
2010-05-14	63.96	64.04	63.00	63.88	3609852
2010-05-17	63.88	64.84	63.48	64.56	3036352
2010-05-18	65.12	65.12	63.16	63.76	3539512
2010-05-19	63.32	63.88	62.44	63.28	3223015
2010-05-20	62.44	63.16	61.36	61.36	4630562
2010-05-21	61.00	63.32	60.44	62.88	3961151
2010-05-24	64.28	64.28	63.04	63.04	3673942
2010-05-25	62.52	65.60	62.12	65.60	5899453
2010-05-26	66.28	66.48	64.60	64.92	4494848
2010-05-27	66.12	67.08	65.64	67.04	3316414
2010-05-28	68.40	68.52	67.52	67.84	4080095
2010-06-01	68.20	68.92	67.36	67.36	3659612
2010-06-02	68.00	69.00	67.36	69.00	3020605
2010-06-03	69.24	69.60	68.68	69.04	3303792
2010-06-04	68.64	69.52	68.28	68.48	4040035
2010-06-07	69.20	70.28	68.92	69.12	4308381
2010-06-08	69.36	69.64	68.48	69.48	4262627
2010-06-09	69.76	69.92	68.80	69.12	2646807
2010-06-10	69.72	70.20	69.24	69.96	2606858
2010-06-11	69.40	70.20	69.20	69.88	2411381
2010-06-14	70.48	70.52	69.76	70.40	3655468
2010-06-15	69.96	70.16	69.20	69.56	4219765
2010-06-16	69.32	70.56	69.24	70.32	2723092
2010-06-17	70.12	70.12	69.08	70.00	2905324
2010-06-18	71.12	71.76	70.64	71.56	2965343
2010-06-21	72.40	72.40	70.80	71.28	3526000
2010-06-22	71.60	71.88	70.88	71.00	3118768
2010-06-23	71.40	71.92	71.00	71.68	3437826
2010-06-24	71.76	71.84	71.12	71.12	4164094
2010-06-25	68.72	69.80	68.44	69.68	3878873
2010-06-28	69.80	69.80	68.92	68.96	2287860
2010-06-29	67.80	69.68	67.76	69.04	4002880
2010-06-30	69.08	69.76	68.60	68.60	2885517
2010-07-01	68.68	69.60	68.16	69.04	3093878
2010-07-02	69.12	70.20	68.88	69.72	2554597
2010-07-06	70.44	71.04	69.32	69.84	3224286
2010-07-07	69.84	71.68	69.84	71.64	3267105
2010-07-08	71.84	71.92	70.96	71.72	3112761
2010-07-09	71.60	72.60	71.60	72.60	2318710
2010-07-12	72.60	72.88	72.04	72.72	2156716
2010-07-13	72.88	73.47	72.08	73.04	3078405
2010-07-14	69.96	70.60	69.40	70.08	11108007
2010-07-15	70.60	70.64	70.08	70.48	6047090
2010-07-16	70.64	70.64	69.92	70.00	4095941
2010-07-19	70.32	70.32	69.60	69.88	2896396
2010-07-20	69.68	70.16	69.48	70.00	4215795
2010-07-21	70.80	70.80	70.08	70.16	5026706
2010-07-22	70.88	71.20	70.52	70.72	5108429
2010-07-23	70.80	71.60	70.56	71.52	4235601
2010-07-26	71.92	72.72	71.28	72.60	2941110
2010-07-27	72.80	73.00	71.12	71.92	3334396
2010-07-28	72.00	72.24	71.20	71.40	3392078
2010-07-29	69.76	70.40	69.32	70.04	6582450
2010-07-30	70.36	70.36	69.56	69.60	3949811
2010-08-02	69.96	70.00	68.84	69.36	4782786
2010-08-03	69.68	70.16	69.12	69.76	4017468
2010-08-04	70.24	70.32	69.48	69.68	2966068
2010-08-05	69.68	69.88	67.36	68.32	7772482
2010-08-06	68.32	70.00	68.20	70.00	3069463
2010-08-09	69.96	70.24	69.20	69.76	2386619
2010-08-10	69.80	70.40	69.32	70.04	2588542
2010-08-11	69.92	70.60	69.28	70.40	4571319
2010-08-12	70.20	71.60	69.80	71.00	4552032
2010-08-13	71.32	71.36	69.44	69.56	4246171
2010-08-16	69.84	70.16	69.16	69.40	3286169
2010-08-17	69.56	70.16	68.80	69.44	3687377
2010-08-18	69.80	70.52	69.48	70.12	2651432
2010-08-19	70.00	70.36	69.60	70.08	2754285
2010-08-20	70.04	70.52	69.72	70.36	2309346
2010-08-23	70.76	71.36	70.44	70.76	2884155
2010-08-24	70.56	70.56	69.44	69.44	3658586
2010-08-25	68.84	68.92	66.92	68.28	6303140
2010-08-26	68.52	68.80	68.04	68.08	2372768
2010-08-27	68.24	68.88	67.80	68.80	1959024
2010-08-30	69.04	69.48	68.84	68.88	2067525
2010-08-31	69.08	69.84	69.00	69.52	2228595
2010-09-01	69.96	70.40	69.56	70.36	2998070
2010-09-02	70.20	70.88	70.04	70.72	1823644
2010-09-03	71.00	71.12	70.00	70.56	2766056
2010-09-07	70.56	70.72	70.00	70.36	2163755
2010-09-08	70.76	70.88	70.20	70.80	2028149
2010-09-09	71.16	71.16	70.48	70.72	1759241
2010-09-10	70.56	70.68	70.08	70.36	2565302
2010-09-13	70.80	71.52	70.52	71.48	2243595
2010-09-14	71.60	71.92	71.12	71.60	2296624
2010-09-15	71.64	72.00	71.60	71.96	2025688
2010-09-16	71.88	71.96	71.60	71.72	2690036
2010-09-17	71.96	71.96	71.60	71.68	1925228
2010-09-20	71.76	72.36	71.60	72.36	2193232
2010-09-21	72.40	72.52	71.64	71.76	2534581
2010-09-22	71.76	72.40	71.64	71.96	2376869
2010-09-23	72.44	73.56	72.32	73.40	4456110
2010-09-24	73.80	73.84	73.12	73.60	2688236
2010-09-27	73.92	74.16	73.60	73.80	2586786
2010-09-28	74.00	74.00	73.12	73.36	3625151
2010-09-29	73.68	73.72	73.12	73.60	3795211
2010-09-30	71.24	71.48	70.24	70.40	3503719
2010-10-01	70.68	70.84	69.84	69.84	2789523
2010-10-04	70.16	70.84	69.84	70.60	2407305
2010-10-05	70.80	70.88	70.24	70.84	2455476
2010-10-06	70.96	71.36	70.64	71.36	1808126
2010-10-07	71.20	71.20	70.60	70.80	1688218
2010-10-08	70.72	71.12	70.52	70.84	1743058
2010-10-11	71.00	71.32	70.84	71.08	1554344
2010-10-12	71.08	72.20	71.04	72.08	2460041
2010-10-13	72.44	72.44	72.00	72.00	1813179
2010-10-14	72.16	72.40	71.68	71.68	2316124
2010-10-15	71.76	72.20	71.64	72.00	1699835
2010-10-18	71.96	72.32	71.92	72.16	1694687
2010-10-19	72.04	72.64	72.04	72.48	2690392
2010-10-20	72.76	73.16	72.56	72.76	2649516
2010-10-21	72.92	73.20	72.76	73.12	1646691
2010-10-22	73.12	73.20	72.52	72.76	1241539
2010-10-25	72.80	73.12	72.52	72.88	1355326
2010-10-26	72.88	72.88	72.20	72.40	1428283
2010-10-27	72.24	72.32	71.12	71.68	2655610
2010-10-28	70.36	70.56	69.00	70.28	7210758
2010-10-29	70.36	70.97	69.88	70.72	3333171
2010-11-01	71.04	71.24	70.20	70.68	2250282
2010-11-02	71.00	71.00	70.44	70.80	1713046
2010-11-03	71.00	71.00	70.20	70.48	1756207
2010-11-04	70.92	71.80	70.40	71.68	2645150
2010-11-05	71.84	71.88	71.24	71.64	1918342
2010-11-08	71.68	71.80	71.00	71.20	1823146
2010-11-09	71.40	71.68	71.12	71.16	2081674
2010-11-10	71.36	71.80	71.24	71.64	1739610
2010-11-11	71.60	72.00	71.40	71.79	1558027
2010-11-12	71.64	72.16	71.24	71.24	1331104
2010-11-15	71.68	72.00	71.04	71.16	1669218
2010-11-16	71.20	71.40	70.32	70.52	2731527
2010-11-17	70.92	71.56	70.80	71.56	2294690
2010-11-18	71.76	71.80	70.72	71.00	2348316
2010-11-19	70.92	70.92	70.60	70.84	1372405
2010-11-22	71.04	71.40	70.64	71.36	2706802
2010-11-23	71.36	71.68	71.16	71.64	2005757
2010-11-24	71.84	72.40	71.72	72.40	1614021
2010-11-26	72.32	72.48	72.00	72.00	674260
2010-11-29	72.16	72.40	72.00	72.36	1192159
2010-11-30	72.28	73.12	72.28	72.76	2016973
2010-12-01	73.20	73.36	72.72	72.84	3357625
2010-12-02	73.12	73.20	72.40	73.12	2471827
2010-12-03	73.04	73.06	72.40	72.80	1965752
2010-12-06	72.96	73.00	72.60	72.68	1980771
2010-12-07	72.96	73.00	72.44	72.48	3103695
2010-12-08	72.44	72.48	71.44	71.56	3840048
2010-12-09	71.60	72.04	71.20	71.72	4116714
2010-12-10	71.96	72.78	71.84	72.44	1936466
2010-12-13	72.84	73.20	72.48	72.88	2354032
2010-12-14	73.04	73.48	72.56	72.84	2297614
2010-12-15	72.60	72.60	71.12	71.28	4844724
2010-12-16	71.76	72.28	71.68	72.00	3093064
2010-12-17	72.00	72.32	71.88	72.32	2436140
2010-12-20	72.68	73.28	72.52	73.04	2842044
2010-12-21	73.28	73.48	73.16	73.20	2451438
2010-12-22	73.28	73.44	73.16	73.28	3222911
2010-12-23	71.20	71.68	70.52	71.40	3886416
2010-12-27	71.48	71.68	71.24	71.32	1396490
2010-12-28	71.52	71.52	71.12	71.32	1500688
2010-12-29	71.32	71.68	71.20	71.36	1772776
2010-12-30	71.44	71.88	71.40	71.64	1511320
2010-12-31	71.56	71.80	71.48	71.68	1454108
2011-01-03	71.80	71.92	71.28	71.48	2773420
2011-01-04	69.68	69.80	69.24	69.40	27041529
2011-01-05	69.72	70.40	69.60	70.20	5748276
2011-01-06	70.76	70.96	70.36	70.60	5455804
2011-01-07	70.80	71.12	70.36	71.12	3462185
2011-01-10	71.16	71.56	70.84	70.88	2345655
2011-01-11	71.04	71.20	70.56	71.16	2639235
2011-01-12	71.16	71.24	70.84	71.16	2760797
2011-01-13	71.08	71.28	70.56	70.60	3849345
2011-01-14	70.68	71.00	70.44	71.00	3893337
2011-01-18	70.88	71.40	70.80	71.36	2286284
2011-01-19	70.88	70.88	70.12	70.48	3689930
2011-01-20	70.16	70.48	70.12	70.44	3024800
2011-01-21	70.84	70.84	70.24	70.56	2360299
2011-01-24	71.12	71.28	70.92	71.12	3237625
2011-01-25	71.32	71.40	70.84	71.08	3311554
2011-01-26	71.20	71.48	71.00	71.28	3081377
2011-01-27	71.56	72.08	71.40	71.96	3559065
2011-01-28	71.92	72.16	71.28	71.32	2998425
2011-01-31	71.44	71.60	71.20	71.32	2011589
2011-02-01	71.72	71.80	71.40	71.68	2495469
2011-02-02	71.76	72.08	71.62	71.96	2066587
2011-02-03	72.12	72.20	71.60	71.68	2333351
2011-02-04	71.44	71.48	70.16	70.64	6230825
2011-02-07	70.72	71.44	70.68	71.44	2941049
2011-02-08	71.38	72.00	71.24	71.72	3571077
2011-02-09	71.68	72.08	71.64	72.00	3148667
2011-02-10	71.88	72.00	71.52	71.68	2233677
2011-02-11	71.76	71.92	71.68	71.80	1677960
2011-02-14	72.16	72.20	71.68	71.76	2204917
2011-02-15	69.76	69.96	69.44	69.48	31382092
2011-02-16	69.88	69.96	69.52	69.72	7190833
2011-02-17	69.76	70.44	69.72	70.36	4975442
2011-02-18	70.64	70.68	70.04	70.40	3905586
2011-02-22	70.32	70.40	69.84	70.24	5815431
2011-02-23	70.08	70.56	70.08	70.32	3108828
2011-02-24	70.44	70.92	70.20	70.88	3899804
2011-02-25	71.00	71.12	70.56	71.00	3767727
2011-02-28	71.20	71.72	71.00	71.72	6402417
2011-03-01	71.72	71.80	71.40	71.64	3303543
2011-03-02	71.68	71.80	71.44	71.68	3102320
2011-03-03	71.88	71.92	71.40	71.64	3105271
2011-03-04	71.40	71.56	71.20	71.52	2488881
2011-03-07	71.56	71.64	71.16	71.60	3105275
2011-03-08	71.60	71.64	70.80	70.96	4145119
2011-03-09	71.12	71.64	70.84	71.40	2486506
2011-03-10	71.44	71.60	71.20	71.20	3077258
2011-03-11	71.16	71.48	70.80	70.84	3677281
2011-03-14	71.00	71.60	70.68	71.52	3165953
2011-03-15	71.00	71.56	70.64	71.00	3183174
2011-03-16	71.34	71.56	71.00	71.08	2774443
2011-03-17	71.28	71.44	70.84	70.96	3044404
2011-03-18	71.48	71.52	71.04	71.40	3194764
2011-03-21	71.64	72.12	71.44	72.12	3371721
2011-03-22	71.92	71.96	71.24	71.32	5877013
2011-03-23	71.56	72.40	71.36	72.32	3713082
2011-03-24	72.40	72.64	72.28	72.40	2364270
2011-03-25	72.56	72.60	72.40	72.48	2669110
2011-03-28	72.40	72.64	72.04	72.12	4894352
2011-03-29	69.96	70.12	69.68	69.76	5794958
2011-03-30	70.12	70.32	69.84	70.04	3080751
2011-03-31	70.28	70.52	69.76	69.80	3577616
2011-04-01	69.88	70.04	69.52	69.68	3902799
2011-04-04	69.72	70.08	69.64	70.00	2775583
2011-04-05	70.00	70.32	69.84	69.84	1956970
2011-04-06	69.98	70.16	69.84	70.04	1972137
2011-04-07	69.92	70.00	69.28	69.64	5060213
2011-04-08	69.52	69.56	68.60	68.92	5194444
2011-04-11	69.08	69.80	68.84	69.56	3623504
2011-04-12	69.48	69.80	68.80	68.80	2710872
2011-04-13	68.96	69.68	68.88	69.16	2378622
2011-04-14	69.20	69.88	69.16	69.88	2864045
2011-04-15	69.80	69.84	69.48	69.64	1936228
2011-04-18	69.80	69.80	69.12	69.40	2788285
2011-04-19	69.48	69.72	69.00	69.40	1859216
2011-04-20	69.44	69.76	69.24	69.72	2045387
2011-04-21	69.80	70.40	69.64	70.32	2547608
2011-04-25	70.44	70.56	70.04	70.44	1894445
2011-04-26	70.56	70.98	70.48	70.84	2536277
2011-04-27	71.00	71.20	70.82	71.16	2362491
2011-04-28	71.32	71.48	71.06	71.32	2829424
2011-04-29	71.28	71.40	71.00	71.36	1832380
2011-05-02	71.48	71.56	71.16	71.40	2413529
2011-05-03	71.52	71.72	71.36	71.68	2784809
2011-05-04	71.60	71.72	71.20	71.72	1979549
2011-05-05	71.82	72.04	71.56	71.76	2928681
2011-05-06	71.98	72.00	71.52	71.80	2009338
2011-05-09	71.80	72.28	71.76	72.28	2491907
2011-05-10	72.32	72.32	71.56	71.80	4016355
2011-05-11	71.68	71.80	71.24	71.64	4106021
2011-05-12	71.72	71.72	71.08	71.28	4322960
2011-05-13	71.24	71.24	70.68	70.68	3617403
2011-05-16	70.32	71.32	70.28	71.04	3681373
2011-05-17	71.04	71.44	70.88	71.36	1911571
2011-05-18	71.52	71.56	71.20	71.52	1900149
2011-05-19	71.54	71.92	71.52	71.76	2060483
2011-05-20	71.76	72.16	71.72	72.00	2427366
2011-05-23	71.88	72.28	71.64	72.04	2000202
2011-05-24	72.16	72.20	71.88	72.04	1670754
2011-05-25	71.96	71.96	71.60	71.80	2038921
2011-05-26	71.96	72.20	71.76	72.20	1851203
2011-05-27	72.24	72.48	72.12	72.28	1821240
2011-05-31	72.40	72.60	72.20	72.52	1948230
2011-06-01	72.40	72.64	72.24	72.28	2628674
2011-06-02	72.32	72.80	72.28	72.64	2307664
2011-06-03	72.56	73.12	72.48	72.88	3820967
2011-06-06	73.08	73.28	72.80	72.80	3092138
2011-06-07	73.00	73.44	72.84	73.16	3349073
2011-06-08	73.16	74.16	73.12	73.92	4977712
2011-06-09	74.04	74.12	73.20	73.68	3559522
2011-06-10	73.36	73.52	72.72	72.72	3147430
2011-06-13	72.92	73.40	72.72	73.24	2828730
2011-06-14	73.36	73.68	73.36	73.56	2175182
2011-06-15	73.44	74.00	73.08	73.40	2931726
2011-06-16	73.56	73.76	73.00	73.68	3479943
2011-06-17	73.88	73.92	73.48	73.60	3017781
2011-06-20	73.80	74.20	73.68	74.00	2759112
2011-06-21	74.40	74.60	73.80	74.00	5444488
2011-06-22	74.36	74.88	74.36	74.36	3824348
2011-06-23	74.56	75.08	74.04	74.88	6763748
2011-06-24	75.16	75.16	74.40	74.80	5136273
2011-06-27	74.88	74.96	74.44	74.68	6477703
2011-06-28	72.52	72.56	71.44	71.48	7655214
2011-06-29	71.88	72.24	71.72	71.88	4183442
2011-06-30	72.24	72.40	72.08	72.16	3766565
2011-07-01	72.44	73.00	72.28	72.80	3571509
2011-07-05	72.96	73.40	72.68	73.04	3094578
2011-07-06	73.12	73.68	72.92	73.48	2386686
2011-07-07	73.72	74.24	73.60	74.12	3556070
2011-07-08	73.80	74.32	73.76	74.08	2443980
2011-07-11	74.00	74.32	73.28	73.28	4098362
2011-07-12	71.64	72.60	71.60	72.20	37454370
2011-07-13	72.76	73.00	72.28	72.40	11528130
2011-07-14	72.60	72.72	71.52	71.56	9327718
2011-07-15	71.68	71.84	71.00	71.84	6173281
2011-07-18	71.72	71.80	71.04	71.16	6491764
2011-07-19	71.44	71.76	71.32	71.76	3783092
2011-07-20	72.00	72.08	71.68	71.84	4032768
2011-07-21	72.00	72.28	71.40	71.56	4304346
2011-07-22	71.74	72.20	71.56	72.08	2381648
2011-07-25	71.52	71.68	70.12	70.16	10400700
2011-07-26	70.28	70.80	69.68	70.32	5832891
2011-07-27	70.16	70.24	68.80	68.80	7099187
2011-07-28	69.56	69.88	68.84	69.08	5496200
2011-07-29	68.84	69.08	56.20	67.12	21996935
2011-08-01	70.56	70.84	68.52	69.96	8146373
2011-08-02	70.64	70.80	69.08	69.40	9414509
2011-08-03	69.84	71.76	69.48	71.72	10237287
2011-08-04	71.32	71.60	69.72	69.80	8351742
2011-08-05	70.12	71.16	67.68	70.12	12017304
2011-08-08	66.44	69.00	65.36	65.36	15199893
2011-08-09	65.52	71.56	65.08	71.44	15325220
2011-08-10	69.36	71.84	69.24	69.92	13276339
2011-08-11	70.84	72.16	70.52	71.32	8106729
2011-08-12	72.20	72.44	71.16	71.52	5494387
2011-08-15	72.24	73.52	71.92	73.40	5813655
2011-08-16	73.12	73.52	72.44	73.00	3773793
2011-08-17	73.48	73.80	73.00	73.24	4528960
2011-08-18	71.80	73.44	71.60	72.40	8824520
2011-08-19	71.60	72.76	71.00	71.16	7753267
2011-08-22	72.24	72.40	71.08	72.20	4300199
2011-08-23	72.40	73.08	71.48	73.08	3567244
2011-08-24	72.40	72.68	71.00	71.84	8508072
2011-08-25	71.40	71.52	69.00	69.16	9489028
2011-08-26	69.48	71.08	69.28	70.40	5079358
2011-08-29	71.52	71.60	70.07	70.84	5645037
2011-08-30	70.88	72.72	70.48	72.20	7036082
2011-08-31	72.56	72.68	71.92	72.52	5254811
2011-09-01	71.92	71.92	69.68	69.68	11747654
2011-09-02	68.32	70.00	68.12	69.48	7651214
2011-09-06	68.84	70.04	68.20	70.04	5208529
2011-09-07	70.32	70.52	69.08	70.00	5326967
2011-09-08	70.12	70.92	70.00	70.04	4025812
2011-09-09	69.84	71.48	69.84	71.24	5598028
2011-09-12	70.36	71.80	70.24	71.80	4955333
2011-09-13	71.60	71.76	70.84	71.60	3359730
2011-09-14	71.75	72.20	71.36	71.92	3914674
2011-09-15	72.20	72.28	71.52	71.68	3856026
2011-09-16	71.64	71.84	71.40	71.72	3817533
2011-09-19	71.60	72.96	71.44	72.64	4928102
2011-09-20	72.84	73.12	72.28	72.48	4190089
2011-09-21	71.96	72.60	70.40	70.44	6888536
2011-09-22	69.96	71.60	69.76	70.24	7001360
2011-09-23	70.00	70.76	69.60	69.92	4255148
2011-09-26	70.52	70.52	69.44	69.72	5688021
2011-09-27	70.20	70.24	68.92	69.20	7702776
2011-09-28	67.56	67.80	66.68	66.76	6258049
2011-09-29	67.56	67.60	66.40	66.80	4870248
2011-09-30	66.64	67.62	66.48	66.52	4261529
2011-10-03	66.24	67.00	63.20	63.36	8441497
2011-10-04	60.96	63.16	58.60	63.16	14860315
2011-10-05	63.32	63.32	60.48	62.72	7420963
2011-10-06	63.00	64.28	62.76	64.24	4547634
2011-10-07	64.48	64.52	61.84	61.92	6693043
2011-10-10	62.92	63.96	62.84	63.92	3732822
2011-10-11	63.96	64.14	63.20	63.36	3254230
2011-10-12	64.04	64.16	62.92	63.20	4981972
2011-10-13	63.20	63.60	62.96	63.16	3514105
2011-10-14	63.72	64.48	63.52	64.48	3250798
2011-10-17	64.56	64.60	63.72	63.76	2788397
2011-10-18	63.76	64.16	63.60	64.12	3604134
2011-10-19	64.04	64.38	63.76	63.88	3106878
2011-10-20	64.08	64.62	63.92	64.44	4084518
2011-10-21	64.36	64.36	63.60	64.04	4627079
2011-10-24	63.52	65.64	63.52	65.64	6039737
2011-10-25	65.60	66.80	65.24	66.32	4900087
2011-10-26	66.72	66.76	66.04	66.68	2651487
2011-10-27	67.68	68.00	66.20	67.64	5876678
2011-10-28	67.72	68.36	67.08	67.92	3952355
2011-10-31	67.76	68.48	67.40	67.40	4327007
2011-11-01	66.52	67.64	66.20	66.64	4341190
2011-11-02	66.16	66.32	64.84	65.28	7617171
2011-11-03	65.64	65.80	65.00	65.48	3723507
2011-11-04	65.40	65.68	65.12	65.44	2140937
2011-11-07	65.56	66.12	65.00	65.56	2989755
2011-11-08	65.84	66.24	65.44	66.16	2385161
2011-11-09	65.48	66.28	65.08	65.12	3325202
2011-11-10	65.52	65.72	64.44	64.80	3100866
2011-11-11	65.00	65.54	64.60	65.20	2301054
2011-11-14	65.60	65.68	64.80	65.28	2876411
2011-11-15	65.04	65.16	64.76	65.00	2543249
2011-11-16	64.92	66.64	64.80	65.52	3477315
2011-11-17	65.60	66.04	65.12	65.24	2450238
2011-11-18	65.20	65.24	64.48	64.60	2655452
2011-11-21	64.44	64.56	63.60	63.88	3133229
2011-11-22	63.84	64.12	63.48	63.84	2322622
2011-11-23	63.84	64.00	62.68	62.72	2439733
2011-11-25	62.60	63.78	62.48	63.76	1492539
2011-11-28	64.12	64.28	63.08	63.48	3432799
2011-11-29	63.52	63.52	63.00	63.20	2275962
2011-11-30	63.68	64.32	63.12	64.28	4212712
2011-12-01	64.04	64.76	63.80	64.64	2720866
2011-12-02	64.96	65.52	64.76	64.92	2739711
2011-12-05	65.44	65.80	64.76	65.08	2897510
2011-12-06	65.24	65.52	64.68	65.16	2928973
2011-12-07	65.24	65.48	64.88	65.40	2617863
2011-12-08	65.36	65.60	64.64	64.72	2628412
2011-12-09	64.60	64.96	64.28	64.48	3272962
2011-12-12	64.52	64.92	64.28	64.64	2131164
2011-12-13	65.08	65.36	64.68	64.96	2275957
2011-12-14	64.80	65.24	64.60	64.88	2696952
2011-12-15	65.36	65.36	64.84	65.00	1866504
2011-12-16	65.08	65.48	64.80	65.48	2915973
2011-12-19	65.76	65.96	65.20	65.28	2956634
2011-12-20	65.72	66.56	65.64	66.44	3553159
2011-12-21	66.60	67.20	66.28	67.12	2906650
2011-12-22	67.40	67.84	67.36	67.56	3301711
2011-12-23	67.88	67.88	67.44	67.76	3388447
2011-12-27	65.92	65.96	65.00	65.48	3267135
2011-12-28	65.48	65.60	64.20	64.44	2833221
2011-12-29	64.40	64.52	63.92	64.32	3012601
2011-12-30	64.16	64.28	63.84	63.84	2623991
2012-01-03	64.16	64.56	64.00	64.28	2723934
2012-01-04	64.20	64.82	63.92	64.44	3180939
2012-01-05	64.40	64.60	63.50	63.80	5311339
2012-01-06	64.00	65.00	63.84	64.24	3585326
2012-01-09	64.68	64.76	64.28	64.48	2363543
2012-01-10	64.72	65.12	64.60	65.12	2544067
2012-01-11	64.96	65.20	64.76	65.12	2861272
2012-01-12	65.16	65.52	65.00	65.48	2685874
2012-01-13	65.56	65.72	65.20	65.60	2152077
2012-01-17	65.84	66.16	65.48	65.64	2374527
2012-01-18	65.80	66.00	65.04	65.04	3418896
2012-01-19	65.28	65.96	64.96	65.80	2570460
2012-01-20	65.88	66.40	65.60	66.16	3000999
2012-01-23	66.24	66.42	65.96	66.12	2403323
2012-01-24	66.16	66.24	65.64	65.76	2555241
2012-01-25	65.68	66.88	65.60	66.84	4486675
2012-01-26	67.48	67.92	67.40	67.52	4888688
2012-01-27	67.84	67.88	67.16	67.24	3696009
2012-01-30	67.68	67.68	67.12	67.20	2674967
2012-01-31	67.40	67.68	67.32	67.36	2756759
2012-02-01	67.56	67.60	67.12	67.56	3260095
2012-02-02	67.64	68.00	67.56	68.00	2157440
2012-02-03	68.04	68.56	67.80	68.56	3709260
2012-02-06	68.52	68.80	68.32	68.32	2719974
2012-02-07	68.16	68.72	68.16	68.48	1750932
2012-02-08	67.72	67.72	66.00	66.20	13583041
2012-02-09	66.24	66.40	65.64	65.92	5488311
2012-02-10	65.76	66.36	65.56	66.16	3033655
2012-02-13	66.44	66.64	66.12	66.56	3795020
2012-02-14	66.36	66.48	65.84	65.96	2904921
2012-02-15	66.24	66.40	65.84	65.88	2700992
2012-02-16	65.96	66.51	65.88	66.28	2314687
2012-02-17	66.44	66.76	66.28	66.64	1733601
2012-02-21	66.68	66.72	66.20	66.40	2209533
2012-02-22	66.52	66.92	66.12	66.20	1623580
2012-02-23	66.32	66.60	66.24	66.52	2206928
2012-02-24	66.48	66.84	66.36	66.52	1873357
2012-02-27	66.80	67.12	66.64	66.80	2232679
2012-02-28	66.88	67.12	66.80	66.92	1617213
2012-02-29	66.96	67.08	66.28	66.48	2531000
2012-03-01	66.68	66.68	65.88	66.00	2755207
2012-03-02	65.92	66.24	65.88	66.00	2627943
2012-03-05	65.96	66.44	65.88	66.40	1796451
2012-03-06	65.92	66.16	65.64	65.72	3165350
2012-03-07	65.80	65.92	65.04	65.88	2794070
2012-03-08	65.32	65.40	64.52	64.60	9789593
2012-03-09	64.68	64.88	64.52	64.64	3740224
2012-03-12	64.80	65.28	64.72	65.12	2610953
2012-03-13	65.32	65.60	65.04	65.60	2575706
2012-03-14	65.40	65.56	64.40	64.80	4606325
2012-03-15	64.76	65.12	64.76	64.88	2378205
2012-03-16	65.04	65.04	64.20	64.56	3624717
2012-03-19	64.44	64.92	64.24	64.52	3551156
2012-03-20	64.24	64.72	64.24	64.44	2584817
2012-03-21	65.20	66.12	65.02	65.36	3961579
2012-03-22	64.96	65.24	64.54	64.72	3364038
2012-03-23	64.96	65.32	64.72	65.16	2927214
2012-03-26	65.60	65.72	65.00	65.20	3662097
2012-03-27	65.48	65.52	64.96	64.96	4439529
2012-03-28	62.88	62.92	62.08	62.28	5993845
2012-03-29	62.56	63.00	62.12	62.96	3944499
2012-03-30	63.04	63.76	63.00	63.28	3738873
2012-04-02	63.00	63.68	63.00	63.48	2263841
2012-04-03	63.24	63.68	63.12	63.24	2154043
2012-04-04	63.04	63.40	62.92	62.96	3189351
2012-04-05	62.88	62.96	62.32	62.32	2643775
2012-04-09	62.08	63.28	62.08	63.00	3240062
2012-04-10	63.12	63.32	62.40	62.52	2945933
2012-04-11	62.64	62.90	62.56	62.80	2091050
2012-04-12	62.80	63.16	62.64	63.16	1977178
2012-04-13	63.00	63.32	62.80	62.80	1567391
2012-04-16	62.88	63.12	62.64	63.08	1946629
2012-04-17	62.92	63.36	62.72	63.28	1861890
2012-04-18	63.32	63.76	63.16	63.60	2072516
2012-04-19	63.40	64.00	63.40	63.64	2001103
2012-04-20	63.68	64.10	63.68	64.00	1507681
2012-04-23	63.96	64.52	63.72	64.52	3320368
2012-04-24	64.48	64.80	64.12	64.68	2330094
2012-04-25	64.68	65.00	64.64	65.00	2828584
2012-04-26	65.08	65.20	64.76	65.08	1970652
2012-04-27	65.16	65.56	65.00	65.12	2431661
2012-04-30	65.04	65.28	64.84	65.28	2468668
2012-05-01	65.08	65.80	65.04	65.64	3999014
2012-05-02	65.52	65.60	65.08	65.16	1883213
2012-05-03	65.68	66.52	65.44	66.04	4536467
2012-05-04	65.84	66.04	65.36	65.40	2238485
2012-05-07	65.20	65.44	65.08	65.24	2892115
2012-05-08	65.24	65.88	65.24	65.88	1920516
2012-05-09	65.24	66.64	65.20	66.08	4630908
2012-05-10	66.40	67.00	66.20	66.76	2177352
2012-05-11	66.60	66.80	66.40	66.64	1365321
2012-05-14	66.20	66.60	66.04	66.12	1802447
2012-05-15	65.96	66.40	65.88	65.92	1952127
2012-05-16	66.04	66.44	66.04	66.20	2246059
2012-05-17	66.04	66.28	65.20	65.24	2521359
2012-05-18	65.32	65.32	64.52	64.60	2430996
2012-05-21	64.92	65.94	64.84	65.88	1837590
2012-05-22	65.84	66.16	65.68	65.96	2279550
2012-05-23	65.96	66.24	65.60	66.12	1914085
2012-05-24	66.36	66.52	66.00	66.40	1534135
2012-05-25	66.56	66.88	66.36	66.80	1131031
2012-05-29	67.08	67.16	66.32	67.04	1750577
2012-05-30	67.04	67.12	66.29	66.32	1796644
2012-05-31	66.28	66.72	66.08	66.48	2066149
2012-06-01	66.16	66.20	65.20	65.32	3306205
2012-06-04	65.08	65.72	65.08	65.68	1968274
2012-06-05	65.56	66.68	65.44	66.60	1795310
2012-06-06	66.72	67.10	66.60	67.08	1942152
2012-06-07	67.08	67.16	66.34	66.44	1800128
2012-06-08	66.60	67.04	66.40	67.04	1354684
2012-06-11	67.16	67.18	66.52	66.52	1398187
2012-06-12	66.64	67.28	66.52	67.12	1955016
2012-06-13	67.12	67.48	66.74	67.16	1801609
2012-06-14	67.16	67.56	67.00	67.56	1481278
2012-06-15	67.28	67.72	67.04	67.64	2149141
2012-06-18	67.64	67.76	67.40	67.44	1752847
2012-06-19	67.64	67.88	67.64	67.76	2142614
2012-06-20	68.12	68.20	67.56	67.80	3068387
2012-06-21	68.16	68.20	67.84	67.84	2543221
2012-06-22	68.24	68.56	68.04	68.52	2455537
2012-06-25	68.52	68.76	68.20	68.48	2475448
2012-06-26	68.76	68.76	68.24	68.44	2800936
2012-06-27	66.56	66.96	66.24	66.88	2574279
2012-06-28	67.00	67.08	66.28	66.56	2579780
2012-06-29	67.00	67.28	66.60	67.12	2875045
2012-07-02	66.96	67.84	66.76	67.80	3635588
2012-07-03	67.88	68.12	67.52	67.88	1503107
2012-07-05	67.72	68.04	67.64	67.72	1713333
2012-07-06	67.64	68.20	67.60	68.16	1488819
2012-07-09	68.04	68.20	67.44	67.48	3173345
2012-07-10	67.72	67.96	67.00	67.16	3216269
2012-07-11	67.16	67.52	66.68	67.36	2149654
2012-07-12	67.40	67.62	67.08	67.40	2699660
2012-07-13	67.52	67.92	67.28	67.80	2693891
2012-07-16	67.80	68.36	67.80	68.20	2005962
2012-07-17	68.40	68.72	68.32	68.64	1988049
2012-07-18	68.44	68.48	67.96	68.08	2044703
2012-07-19	68.20	68.28	67.52	67.88	1876925
2012-07-20	67.84	68.32	67.64	68.16	1596891
2012-07-23	67.88	68.92	67.88	68.80	2144189
2012-07-24	68.96	69.12	68.68	69.04	1738225
2012-07-25	69.00	69.56	68.60	69.56	2233942
2012-07-26	69.92	69.92	69.12	69.32	2305215
2012-07-27	69.28	69.96	69.20	69.76	2003888
2012-07-30	69.28	69.64	68.96	69.44	2355063
2012-07-31	69.56	69.76	69.00	69.72	2269635
2012-08-01	69.60	69.96	69.24	69.24	1973453
2012-08-02	69.12	69.40	68.40	68.88	2808459
2012-08-03	68.68	69.44	68.56	69.00	2112132
2012-08-06	68.76	68.92	66.88	67.20	5716014
2012-08-07	67.04	67.12	65.00	66.56	7371715
2012-08-08	66.40	66.60	66.00	66.60	2314102
2012-08-09	66.60	67.32	66.56	67.16	2447375
2012-08-10	67.16	67.68	67.04	67.48	1585724
2012-08-13	67.40	68.12	67.40	68.08	1929586
2012-08-14	68.16	68.40	67.96	68.32	2994379
2012-08-15	68.24	68.60	68.16	68.56	2376314
2012-08-16	68.52	68.60	67.36	67.56	3135283
2012-08-17	67.68	68.08	67.44	67.96	2145975
2012-08-20	68.00	68.36	67.96	68.32	1833681
2012-08-21	68.40	68.68	67.62	67.84	3849517
2012-08-22	67.92	68.32	67.56	68.32	2141401
2012-08-23	68.20	68.48	68.12	68.36	1697312
2012-08-24	68.28	68.72	68.20	68.64	1637611
2012-08-27	68.64	68.88	68.56	68.84	1136064
2012-08-28	69.08	69.20	68.88	68.88	1352783
2012-08-29	68.84	69.36	68.84	69.04	1158589
2012-08-30	69.04	69.12	68.68	68.72	1420415
2012-08-31	68.80	69.32	68.60	69.24	1385991
2012-09-04	69.32	69.96	69.12	69.88	2795361
2012-09-05	69.88	70.32	69.68	70.12	2144673
2012-09-06	70.28	70.52	69.80	70.52	2710461
2012-09-07	70.60	70.60	69.76	70.16	2081934
2012-09-10	69.92	70.56	69.92	70.36	1301809
2012-09-11	70.32	70.60	70.12	70.60	1763092
2012-09-12	70.76	71.00	70.44	71.00	1432260
2012-09-13	70.76	70.80	69.80	70.08	4161399
2012-09-14	70.08	70.52	69.36	69.52	3863827
2012-09-17	69.32	69.36	68.48	68.72	3356152
2012-09-18	68.72	69.16	68.28	69.12	2598727
2012-09-19	69.24	69.40	68.68	68.84	2158683
2012-09-20	68.92	69.68	68.88	69.56	3078551
2012-09-21	69.76	70.24	69.36	70.24	3700528
2012-09-24	70.32	70.80	70.12	70.68	3097920
2012-09-25	70.68	70.76	69.92	70.00	4100266
2012-09-26	69.96	70.12	69.36	69.44	3898146
2012-09-27	67.68	67.76	67.20	67.40	3821743
2012-09-28	67.32	67.52	67.12	67.36	3098495
2012-10-01	67.72	67.72	67.00	67.08	2340948
2012-10-02	67.04	67.68	66.92	67.68	2808365
2012-10-03	67.40	67.60	67.12	67.56	2854274
2012-10-04	67.08	67.12	66.24	66.56	5263429
2012-10-05	66.60	66.72	66.00	66.24	4399412
2012-10-08	65.96	66.36	65.84	66.24	2489640
2012-10-09	66.08	66.56	64.88	65.64	4626135
2012-10-10	65.32	65.52	64.12	64.68	6230368
2012-10-11	64.68	65.32	64.32	64.44	3810203
2012-10-12	64.48	64.76	64.08	64.16	4784277
2012-10-15	64.00	64.04	61.08	62.28	12866959
2012-10-16	62.08	63.16	61.76	62.88	5863882
2012-10-17	64.36	64.36	63.52	63.96	5315797
2012-10-18	64.40	64.80	64.08	64.40	3702635
2012-10-19	64.12	64.60	63.84	63.92	2764180
2012-10-22	63.72	64.00	63.40	63.76	3225712
2012-10-23	63.28	63.44	62.88	63.08	3027540
2012-10-24	63.24	63.90	63.00	63.60	2658585
2012-10-25	63.48	63.76	63.00	63.56	2633493
2012-10-26	63.56	63.84	63.08	63.20	2069553
2012-10-31	63.12	64.76	63.12	64.56	3180438
2012-11-01	64.80	64.80	63.80	64.04	2518705
2012-11-02	64.28	64.32	63.64	63.72	1889423
2012-11-05	63.72	63.88	63.24	63.56	1433302
2012-11-06	63.04	63.20	60.72	61.28	8350117
2012-11-07	60.04	60.88	57.00	59.64	10954360
2012-11-08	59.56	60.36	59.32	59.48	3255734
2012-11-09	59.24	60.44	59.12	59.92	3446416
2012-11-12	60.28	60.84	59.44	59.48	4647403
2012-11-13	58.68	58.88	56.04	57.84	12060626
2012-11-14	57.00	58.40	56.04	56.28	7232408
2012-11-15	55.80	57.56	54.88	56.88	6560385
2012-11-16	57.84	59.36	57.36	59.20	6669051
2012-11-19	60.16	60.16	58.84	58.96	4212893
2012-11-20	59.00	59.04	58.00	58.40	3251615
2012-11-21	58.40	58.64	58.04	58.64	2031792
2012-11-23	58.88	59.16	58.60	59.04	880647
2012-11-26	59.16	59.24	58.40	59.04	2334417
2012-11-27	58.68	59.12	58.44	58.80	2844472
2012-11-28	58.64	59.16	58.48	58.72	1741672
2012-11-29	58.68	58.96	58.45	58.72	1927622
2012-11-30	58.68	58.96	58.48	58.88	3317357
2012-12-03	58.68	58.92	58.24	58.56	2845432
2012-12-04	58.52	58.56	57.68	57.68	3785395
2012-12-05	57.68	57.72	57.32	57.60	2554276
2012-12-06	57.64	58.44	57.34	57.56	2007263
2012-12-07	57.96	58.60	57.60	57.80	2916653
2012-12-10	57.80	58.96	57.68	58.72	3754658
2012-12-11	58.80	58.96	57.68	57.76	3072100
2012-12-12	57.76	58.34	57.24	57.68	3469041
2012-12-13	57.20	57.64	57.04	57.32	2333684
2012-12-14	57.20	57.52	57.00	57.20	3018176
2012-12-17	57.48	57.52	56.44	56.76	2474110
2012-12-18	56.64	57.08	56.40	57.08	3450454
2012-12-19	57.24	58.44	57.12	58.36	5168883
2012-12-20	58.36	59.31	58.00	59.04	7597142
2012-12-21	58.56	59.04	58.16	59.04	5960974
2012-12-24	58.84	58.84	58.12	58.32	2119096
2012-12-26	56.32	57.16	56.20	56.96	6091851
2012-12-27	56.44	57.04	56.24	56.44	4324614
2012-12-28	56.20	56.32	55.76	56.04	3218524
2012-12-31	55.08	56.16	55.08	56.16	4489642
2013-01-02	56.84	57.32	56.46	57.28	2892800
2013-01-03	57.24	58.08	57.20	57.96	2590262
2013-01-04	57.96	59.48	57.80	59.36	3909037
2013-01-07	59.60	59.64	58.60	58.72	1983198
2013-01-08	59.00	59.08	58.16	58.52	2442913
2013-01-09	58.72	58.96	58.24	58.56	2193850
2013-01-10	58.92	59.08	58.56	58.92	1973263
2013-01-11	59.00	59.16	58.52	59.16	1289794
2013-01-14	58.88	59.20	58.64	58.80	1594886
2013-01-15	58.88	59.00	58.08	58.68	3053768
2013-01-16	58.60	59.12	58.32	58.96	1635725
2013-01-17	59.16	59.52	58.92	58.92	1858185
2013-01-18	58.88	59.20	58.80	59.12	1531214
2013-01-22	59.20	59.52	59.18	59.48	1841312
2013-01-23	59.48	59.80	59.44	59.52	1944924
2013-01-24	59.32	59.96	59.16	59.24	1851778
2013-01-25	59.24	59.68	59.20	59.40	1555114
2013-01-28	59.60	59.68	59.20	59.32	1586889
2013-01-29	59.52	59.96	59.36	59.80	1981290
2013-01-30	59.80	60.00	59.44	59.80	1788035
2013-01-31	59.92	59.96	59.24	59.48	2585973
2013-02-01	59.80	59.80	59.16	59.40	1878460
2013-02-04	59.20	59.48	59.00	59.28	1638485
2013-02-05	59.28	59.44	59.00	59.20	1867837
2013-02-06	59.16	59.84	59.08	59.68	1641462
2013-02-07	59.88	59.88	58.40	58.64	3206258
2013-02-08	59.16	59.24	58.64	58.88	2220595
2013-02-11	58.88	59.32	58.76	59.24	6601934
2013-02-12	59.32	60.56	59.32	60.36	4120163
2013-02-13	60.28	60.84	60.28	60.64	1856575
2013-02-14	60.60	60.74	60.24	60.68	1629633
2013-02-15	60.40	60.80	60.20	60.64	1571415
2013-02-19	60.68	61.12	60.64	60.84	2142958
2013-02-20	60.80	60.84	60.12	60.16	1564050
2013-02-21	60.00	60.12	59.40	59.84	1527619
2013-02-22	60.04	60.32	59.73	59.88	1311278
2013-02-25	59.88	60.48	59.76	59.76	1916591
2013-02-26	60.00	60.52	59.80	60.52	1494947
2013-02-27	60.52	61.36	60.48	61.24	2205787
2013-02-28	60.84	62.12	60.80	61.96	3648402
2013-03-01	61.88	61.96	60.84	61.04	2552974
2013-03-04	61.20	61.72	61.04	61.72	1599918
2013-03-05	61.88	61.96	61.44	61.64	1412746
2013-03-06	61.68	61.76	60.92	61.20	1777913
2013-03-07	61.20	61.40	60.84	61.24	2281426
2013-03-08	61.40	61.44	60.88	61.20	1597475
2013-03-11	61.20	61.40	61.04	61.24	2046111
2013-03-12	61.44	61.76	61.20	61.52	1817832
2013-03-13	61.64	61.72	61.28	61.56	1412720
2013-03-14	61.56	62.12	61.40	61.96	1933467
2013-03-15	62.00	62.76	61.76	62.64	2797174
2013-03-18	62.04	62.96	62.00	62.76	2325918
2013-03-19	62.96	62.96	62.00	62.00	2076501
2013-03-20	62.16	62.48	61.80	62.40	1712759
2013-03-21	62.72	63.20	62.68	62.92	2436723
2013-03-22	63.12	64.52	62.92	64.52	4288023
2013-03-25	64.64	64.72	63.68	64.04	2919794
2013-03-26	64.40	64.60	63.81	64.36	3722052
2013-03-27	62.40	62.80	62.24	62.64	2815400
2013-03-28	62.76	63.56	62.60	63.56	3277955
2013-04-01	63.52	63.72	63.04	63.36	1627414
2013-04-02	63.24	63.60	63.16	63.48	1900089
2013-04-03	63.48	63.60	62.44	62.88	1978004
2013-04-04	62.84	63.68	62.68	63.64	1993672
2013-04-05	63.20	63.92	63.00	63.68	1983431
2013-04-08	63.72	64.00	63.52	63.96	1351082
2013-04-09	64.00	64.00	63.40	63.48	2136744
2013-04-10	63.68	63.72	63.48	63.64	1937333
2013-04-11	63.72	63.92	63.28	63.64	1794240
2013-04-12	63.56	63.60	63.32	63.60	1284136
2013-04-15	63.40	63.56	62.24	62.24	1838086
2013-04-16	62.56	63.52	62.44	63.44	1542602
2013-04-17	63.32	63.32	62.04	62.12	1739237
2013-04-18	62.40	63.00	62.20	63.00	1550624
2013-04-19	62.96	63.20	62.20	62.56	2362698
2013-04-22	62.40	62.40	60.84	61.80	3870450
2013-04-23	61.92	62.52	61.80	62.44	1702947
2013-04-24	62.48	63.00	62.24	62.68	2277949
2013-04-25	63.12	63.20	62.44	62.64	2218430
2013-04-26	62.84	63.00	62.44	62.68	1136259
2013-04-29	63.08	63.80	62.84	63.56	2689371
2013-04-30	63.28	63.76	62.76	63.76	2053213
2013-05-01	63.68	63.84	63.12	63.32	1814622
2013-05-02	62.96	63.08	61.80	62.00	4126740
2013-05-03	61.72	61.76	60.28	60.48	4853557
2013-05-06	60.48	60.80	59.92	60.20	3164840
2013-05-07	60.44	60.60	60.12	60.32	2611753
2013-05-08	60.32	61.08	60.32	61.04	2137576
2013-05-09	60.92	61.20	60.60	60.76	1633657
2013-05-10	60.76	61.00	59.76	60.20	2784526
2013-05-13	60.08	60.24	58.20	58.92	4959971
2013-05-14	58.96	59.40	58.76	58.96	3239496
2013-05-15	58.84	59.52	58.60	59.28	3075766
2013-05-16	59.44	60.56	59.28	60.16	2972416
2013-05-17	60.12	60.28	59.56	60.04	3088349
2013-05-20	59.88	59.96	59.20	59.20	1849338
2013-05-21	59.20	59.28	58.60	58.60	2821922
2013-05-22	58.64	59.80	57.80	58.08	3521668
2013-05-23	57.52	58.04	56.20	57.68	3393530
2013-05-24	57.64	57.92	57.12	57.68	1596591
2013-05-28	58.00	58.12	55.24	55.68	6051563
2013-05-29	55.04	56.32	52.80	55.96	9197510
2013-05-30	55.56	56.76	55.24	55.52	3364514
2013-05-31	55.32	55.90	54.32	54.32	5183580
2013-06-03	54.20	55.00	53.28	54.00	4204632
2013-06-04	54.00	54.92	53.40	54.44	3186608
2013-06-05	54.60	54.76	53.76	53.96	3067118
2013-06-06	53.84	55.04	53.64	55.00	3132199
2013-06-07	55.44	55.44	53.80	53.96	3101847
2013-06-10	54.16	54.80	53.72	54.20	3116395
2013-06-11	53.84	53.92	53.04	53.12	3742411
2013-06-12	53.32	53.44	52.04	52.12	3394078
2013-06-13	51.84	55.18	51.60	54.92	5656817
2013-06-14	54.92	55.96	54.28	54.60	2973253
2013-06-17	54.52	54.60	52.84	53.04	2990192
2013-06-18	53.00	53.72	52.44	53.44	2328010
2013-06-19	54.20	54.76	51.96	51.96	4232561
2013-06-20	51.48	51.52	49.84	50.20	5507512
2013-06-21	50.68	51.56	50.40	50.64	6625983
2013-06-24	50.36	50.93	48.64	49.72	4709474
2013-06-25	50.32	51.28	50.00	50.96	3115052
2013-06-26	51.88	52.48	51.48	52.12	4796333
2013-06-27	50.68	51.20	50.56	50.84	2618397
2013-06-28	50.72	50.88	50.20	50.28	3170632
2013-07-01	50.28	50.76	49.76	49.76	2765652
2013-07-02	49.60	50.00	49.00	49.12	2611420
2013-07-03	49.00	49.00	47.96	48.52	2216606
2013-07-05	47.96	48.00	44.76	46.04	6743597
2013-07-08	45.20	47.72	45.16	47.44	6311144
2013-07-09	47.40	48.00	46.88	47.04	3034567
2013-07-10	46.88	47.24	45.88	46.12	3259187
2013-07-11	46.76	48.44	46.72	48.40	4517829
2013-07-12	48.36	48.36	47.08	47.28	2994613
2013-07-15	47.20	48.40	46.64	48.28	2583039
2013-07-16	48.28	48.40	47.98	48.00	1976948
2013-07-17	48.28	49.02	48.20	48.56	2201948
2013-07-18	48.72	48.76	47.60	47.88	2340168
2013-07-19	47.88	48.20	47.78	48.12	1602979
2013-07-22	47.96	48.20	47.92	48.16	1244114
2013-07-23	48.08	48.44	47.84	48.04	2382114
2013-07-24	47.76	47.84	46.40	46.88	3430220
2013-07-25	46.64	46.90	46.24	46.76	2220840
2013-07-26	46.88	47.24	46.68	47.20	1481229
2013-07-29	47.80	47.92	47.08	47.60	2296674
2013-07-30	48.00	48.86	47.72	48.04	3077763
2013-07-31	47.84	48.12	47.00	47.68	2894455
2013-08-01	47.60	47.68	46.40	46.40	2780550
2013-08-02	47.04	47.48	46.64	46.92	3273846
2013-08-05	46.96	47.00	46.08	46.24	3142398
2013-08-06	46.16	46.52	45.80	46.40	2257224
2013-08-07	46.12	46.72	46.04	46.56	2174487
2013-08-08	46.68	48.56	46.60	48.48	4204469
2013-08-09	48.56	48.64	47.64	47.76	2417755
2013-08-12	47.84	48.28	47.76	47.88	2348478
2013-08-13	47.68	47.80	46.48	46.48	3335296
2013-08-14	46.52	47.24	46.40	47.00	1944839
2013-08-15	46.44	46.44	45.68	45.96	3297205
2013-08-16	45.96	46.00	45.00	45.08	2961535
2013-08-19	45.00	45.08	42.52	42.64	8084474
2013-08-20	43.00	44.44	42.92	44.12	4020254
2013-08-21	43.92	44.46	43.24	43.76	3158949
2013-08-22	44.00	44.36	43.64	44.20	2819551
2013-08-23	44.48	45.80	44.34	45.68	2969915
2013-08-26	46.00	46.32	45.44	45.76	2234756
2013-08-27	45.52	46.70	45.44	46.16	2479433
2013-08-28	45.88	46.00	45.20	45.44	1835562
2013-08-29	45.22	46.80	45.12	46.64	3030974
2013-08-30	46.60	47.08	46.40	46.68	2303667
2013-09-03	46.56	46.64	45.32	46.24	2369159
2013-09-04	46.20	46.80	46.16	46.40	2157964
2013-09-05	46.12	46.44	45.56	45.92	2779882
2013-09-06	46.72	47.60	46.68	47.12	3110904
2013-09-09	47.36	47.52	46.64	46.92	2700161
2013-09-10	46.92	46.92	45.76	45.92	3157690
2013-09-11	45.92	46.96	45.92	46.96	2685099
2013-09-12	47.00	47.40	46.88	47.04	1644710
2013-09-13	47.20	48.12	47.06	48.00	3396145
2013-09-16	49.00	49.20	47.44	47.68	3557908
2013-09-17	47.84	48.04	47.28	47.80	2019897
2013-09-18	47.80	50.28	47.60	50.16	6028991
2013-09-19	50.40	50.44	48.60	49.00	3772780
2013-09-20	48.44	48.52	47.60	47.72	4283896
2013-09-23	47.80	48.80	47.68	48.28	3012859
2013-09-24	48.20	48.84	47.92	48.12	3412728
2013-09-25	48.24	48.64	48.12	48.40	2620382
2013-09-26	48.40	48.60	48.00	48.20	3165532
2013-09-27	46.76	46.84	46.36	46.52	2784218
2013-09-30	46.08	46.56	45.80	46.32	3156142
2013-10-01	46.08	47.04	45.96	46.92	3334598
2013-10-02	46.72	47.16	46.64	47.00	2856798
2013-10-03	46.80	47.08	46.56	46.88	2709519
2013-10-04	46.60	46.68	45.68	46.12	3512225
2013-10-07	45.80	46.32	45.80	45.96	1734404
2013-10-08	45.84	46.14	45.44	45.76	3227911
2013-10-09	45.76	46.48	45.72	46.40	4997067
2013-10-10	46.92	47.16	46.08	46.64	3316428
2013-10-11	46.80	46.93	46.44	46.76	1744873
2013-10-14	46.64	46.76	46.14	46.44	2049082
2013-10-15	46.24	46.48	46.16	46.44	2434101
2013-10-16	46.44	47.12	46.12	46.96	4089545
2013-10-17	47.12	48.12	47.04	47.76	4007190
2013-10-18	48.00	48.04	47.32	47.48	2648042
2013-10-21	47.60	47.60	46.50	46.88	3477353
2013-10-22	47.44	48.04	47.32	47.88	7582079
2013-10-23	47.80	48.28	47.60	48.04	3529487
2013-10-24	48.24	48.84	48.16	48.60	4736975
2013-10-25	48.56	48.88	48.40	48.64	3913528
2013-10-28	48.52	48.80	48.04	48.56	4121448
2013-10-29	47.32	47.44	46.32	46.84	6546854
2013-10-30	46.84	47.72	46.44	46.96	3061422
2013-10-31	47.60	47.72	46.72	47.16	2889844
2013-11-01	46.92	47.32	46.72	47.16	1976077
2013-11-04	46.88	46.98	46.36	46.52	2736827
2013-11-05	46.36	46.52	45.96	46.00	2497082
2013-11-06	46.04	46.32	46.00	46.32	2038302
2013-11-07	45.08	45.20	43.84	44.16	6816290
2013-11-08	43.80	43.84	42.32	42.64	5924024
2013-11-11	42.40	42.40	41.20	41.52	5702779
2013-11-12	41.48	42.08	41.32	42.04	6152278
2013-11-13	41.96	42.88	41.84	42.88	4491518
2013-11-14	43.00	43.76	42.98	43.28	3195291
2013-11-15	43.32	43.52	42.80	42.92	2306074
2013-11-18	42.84	43.00	42.28	42.32	2591508
2013-11-19	42.28	42.32	42.00	42.00	1899680
2013-11-20	42.04	42.52	41.60	41.68	4843098
2013-11-21	41.60	41.84	41.28	41.40	3200440
2013-11-22	41.36	41.42	40.64	40.96	3507918
2013-11-25	40.80	41.12	40.64	40.80	2801522
2013-11-26	40.52	40.80	39.44	39.44	10988394
2013-11-27	40.14	40.76	40.08	40.72	4125813
2013-11-29	40.76	40.84	40.44	40.64	1427352
2013-12-02	40.72	40.72	39.76	40.04	3656634
2013-12-03	39.92	40.28	39.84	40.24	2823900
2013-12-04	39.76	40.44	39.29	40.20	3843134
2013-12-05	39.56	39.88	39.40	39.44	3986470
2013-12-06	39.56	39.64	38.64	38.96	4151906
2013-12-09	38.80	40.08	38.76	40.04	3746171
2013-12-10	40.24	41.12	40.18	40.80	4885017
2013-12-11	40.68	40.72	39.92	39.92	2807039
2013-12-12	39.88	40.28	39.52	39.88	2490802
2013-12-13	40.12	40.36	39.64	39.76	2327034
2013-12-16	39.76	39.82	39.16	39.28	3303123
2013-12-17	39.60	40.48	39.40	40.36	4504859
2013-12-18	40.20	41.50	39.84	40.88	5243989
2013-12-19	40.36	40.36	39.28	39.48	7304117
2013-12-20	39.84	40.56	39.80	40.40	6679052
2013-12-23	40.44	41.20	40.36	40.92	5099128
2013-12-24	40.84	41.00	40.40	40.44	1492912
2013-12-26	40.44	40.76	40.44	40.48	3322392
2013-12-27	39.48	39.60	39.24	39.32	3227065
2013-12-30	39.28	39.36	38.88	39.08	6029652
2013-12-31	39.08	40.20	39.04	39.88	5254241
2014-01-02	39.88	40.56	39.88	40.04	2717295
2014-01-03	40.20	40.40	39.68	40.00	2267943
2014-01-06	40.12	40.52	40.12	40.44	2297045
2014-01-07	40.40	41.12	40.36	41.00	3946255
2014-01-08	40.84	40.92	40.24	40.60	2776416
2014-01-09	40.72	40.76	39.88	40.32	2894243
2014-01-10	41.08	41.08	40.40	40.96	4028467
2014-01-13	41.00	41.80	40.80	41.56	3971515
2014-01-14	41.44	41.52	40.68	40.76	2206362
2014-01-15	40.64	41.00	40.56	40.56	1744614
2014-01-16	40.60	40.92	40.44	40.84	1501736
2014-01-17	40.88	40.88	40.52	40.80	1273077
2014-01-21	40.84	41.52	40.84	41.44	1856497
2014-01-22	41.32	41.64	41.28	41.56	2352710
2014-01-23	41.52	42.36	41.52	42.08	2809890
2014-01-24	42.32	42.72	42.08	42.16	3571448
2014-01-27	42.12	42.40	41.64	41.68	2753266
2014-01-28	41.68	42.28	41.56	41.72	2940512
2014-01-29	41.76	42.16	41.52	42.00	1606190
2014-01-30	42.12	42.28	41.88	42.24	1899108
2014-01-31	42.40	43.32	42.24	43.08	4359598
2014-02-03	43.16	43.88	43.08	43.32	4621782
2014-02-04	43.36	43.40	42.80	43.16	3868024
2014-02-05	43.32	44.00	43.16	43.96	3744798
2014-02-06	44.04	44.48	43.16	43.28	2773570
2014-02-07	43.44	43.92	43.08	43.60	2525591
2014-02-10	43.72	43.80	43.48	43.68	2128075
2014-02-11	43.64	43.84	43.48	43.60	2108241
2014-02-12	43.64	43.64	43.32	43.40	1741463
2014-02-13	43.32	43.84	43.32	43.72	1676645
2014-02-14	43.00	43.40	42.88	43.20	3767143
2014-02-18	43.16	43.96	43.04	43.92	2561254
2014-02-19	44.00	44.16	43.44	43.44	2072834
2014-02-20	43.48	43.72	42.96	43.40	1972611
2014-02-21	43.40	43.40	42.92	42.96	1489935
2014-02-24	43.08	43.40	43.00	43.12	1872500
2014-02-25	43.20	43.86	43.16	43.48	2522677
2014-02-26	44.52	45.20	44.12	44.64	4538625
2014-02-27	44.48	44.88	44.44	44.68	3032521
2014-02-28	44.84	44.88	44.44	44.72	3339953
2014-03-03	44.76	45.28	44.64	45.00	3087941
2014-03-04	45.08	45.16	44.60	44.84	3293724
2014-03-05	45.00	45.12	44.84	44.96	2191902
2014-03-06	45.00	45.12	44.76	44.84	2040561
2014-03-07	44.44	44.48	43.64	43.84	3809895
2014-03-10	43.96	44.36	43.88	44.16	2135238
2014-03-11	44.16	44.40	44.04	44.16	2061053
2014-03-12	44.24	44.96	44.12	44.88	1794688
2014-03-13	44.88	45.40	44.88	45.36	2549907
2014-03-14	45.36	45.60	45.20	45.32	1928896
2014-03-17	45.40	45.52	45.08	45.12	2105646
2014-03-18	45.16	45.68	45.12	45.64	2070931
2014-03-19	45.68	46.04	44.56	44.60	4466786
2014-03-20	44.60	44.88	44.04	44.68	3855601
2014-03-21	44.96	45.92	44.84	45.92	9639465
2014-03-24	45.76	45.84	45.12	45.40	3365557
2014-03-25	45.44	45.56	44.64	44.72	5131846
2014-03-26	45.00	45.08	44.72	44.80	2449911
2014-03-27	44.76	45.12	44.40	45.12	3000827
2014-03-28	44.08	44.24	43.60	43.72	2622179
2014-03-31	43.68	44.12	43.32	43.88	2590880
2014-04-01	44.00	44.00	43.44	44.00	2240347
2014-04-02	43.92	44.04	43.56	43.68	2308425
2014-04-03	43.64	43.68	43.12	43.40	2468248
2014-04-04	43.60	44.28	43.54	44.16	3428161
2014-04-07	44.04	44.92	44.04	44.68	2821174
2014-04-08	44.60	45.20	44.60	45.16	2781244
2014-04-09	45.08	45.56	44.88	45.52	2912269
2014-04-10	45.52	45.96	45.44	45.52	2206113
2014-04-11	45.44	45.96	45.40	45.84	2291129
2014-04-14	45.76	45.92	45.20	45.48	1643871
2014-04-15	45.52	45.92	45.20	45.68	3026677
2014-04-16	45.68	45.92	45.56	45.64	1976730
2014-04-17	45.68	45.92	44.72	45.00	2842936
2014-04-21	45.00	45.28	44.92	45.16	1457110
2014-04-22	45.16	45.80	45.16	45.64	2411841
2014-04-23	45.80	45.88	45.52	45.60	1322932
2014-04-24	45.60	46.00	45.48	45.72	1817504
2014-04-25	45.72	46.36	45.48	46.20	3269517
2014-04-28	46.12	46.28	45.64	45.80	2533688
2014-04-29	45.84	45.96	45.20	45.40	2026851
2014-04-30	45.52	46.28	45.48	46.20	3479046
2014-05-01	46.36	46.80	46.32	46.64	2799160
2014-05-02	46.24	46.48	46.08	46.16	1726640
2014-05-05	46.24	46.64	46.08	46.56	1310288
2014-05-06	46.48	46.60	46.28	46.52	1203492
2014-05-07	46.56	47.46	46.56	47.36	3088898
2014-05-08	45.12	46.20	45.08	46.04	5596120
2014-05-09	46.04	46.80	46.00	46.48	3293861
2014-05-12	46.44	46.68	46.04	46.08	2143401
2014-05-13	46.08	46.32	45.92	46.12	1594976
2014-05-14	46.28	46.84	44.80	46.72	1938664
2014-05-15	46.72	47.04	46.40	46.72	2602578
2014-05-16	46.56	46.76	46.36	46.76	1847927
2014-05-19	46.76	46.96	46.64	46.92	1253995
2014-05-20	46.88	47.12	46.60	46.68	1528047
2014-05-21	46.68	46.96	46.56	46.92	1862697
2014-05-22	46.80	47.08	46.68	46.80	1605503
2014-05-23	46.88	47.04	46.80	47.04	1339320
2014-05-27	47.12	47.28	46.84	47.08	2077695
2014-05-28	47.12	47.22	46.96	47.00	1650283
2014-05-29	47.00	47.16	46.80	46.80	1241931
2014-05-30	46.80	47.28	46.68	47.16	3840826
2014-06-02	47.20	47.40	47.00	47.04	1586865
2014-06-03	47.04	47.04	46.48	46.56	2168535
2014-06-04	46.60	46.60	45.80	46.00	3300750
2014-06-05	46.12	46.48	46.08	46.28	1914340
2014-06-06	46.40	46.72	46.32	46.52	1259980
2014-06-09	46.52	46.68	46.40	46.48	1188971
2014-06-10	46.44	46.56	46.08	46.16	1099963
2014-06-11	46.16	46.48	46.00	46.28	1432432
2014-06-12	46.24	46.24	45.80	46.16	1755833
2014-06-13	46.16	46.56	45.84	46.56	2025663
2014-06-16	46.52	46.60	46.24	46.36	1547554
2014-06-17	46.32	46.40	45.92	45.92	1671604
2014-06-18	46.04	46.22	45.68	46.08	2840592
2014-06-19	46.12	46.32	46.08	46.28	1300568
2014-06-20	46.44	46.60	45.88	46.60	3007425
2014-06-23	46.64	47.04	46.56	47.00	1666967
2014-06-24	47.16	47.16	46.76	46.76	1777860
2014-06-25	46.76	46.96	46.60	46.72	2301159
2014-06-26	46.72	47.16	46.52	47.04	3236033
2014-06-27	46.00	46.08	45.60	45.68	2982394
2014-06-30	45.76	45.80	45.44	45.72	2196124
2014-07-01	45.76	45.96	45.08	45.20	1885072
2014-07-02	45.08	45.16	44.32	44.84	3176355
2014-07-03	44.56	44.60	44.08	44.24	2288695
2014-07-07	44.28	44.36	43.88	44.28	2135915
2014-07-08	44.32	44.96	44.28	44.68	2012725
2014-07-09	44.92	44.92	44.48	44.64	1814148
2014-07-10	44.68	45.08	44.52	44.76	1781946
2014-07-11	44.76	44.84	44.56	44.68	1018117
2014-07-14	44.60	44.88	44.54	44.80	1538492
2014-07-15	44.72	44.96	44.68	44.88	1215603
2014-07-16	44.88	45.00	44.76	44.92	1855536
2014-07-17	44.84	45.00	44.68	44.68	1520304
2014-07-18	44.80	45.04	44.76	45.00	877502
2014-07-21	45.00	45.20	44.92	45.08	907690
2014-07-22	45.08	45.20	45.00	45.20	721455
2014-07-23	45.20	45.32	45.08	45.20	847857
2014-07-24	45.20	45.28	45.04	45.16	867033
2014-07-25	45.08	45.36	45.08	45.32	620305
2014-07-28	45.32	46.00	45.32	45.92	1408905
2014-07-29	46.04	46.08	45.64	45.64	968096
2014-07-30	45.48	45.62	44.64	44.72	1675569
2014-07-31	44.72	44.88	44.32	44.40	2494795
2014-08-01	44.52	45.20	44.48	44.76	1350408
2014-08-04	45.00	45.08	44.64	44.84	1268479
2014-08-05	44.84	45.20	44.80	45.00	1438084
2014-08-06	45.04	45.16	44.68	45.04	1841208
2014-08-07	45.92	46.00	45.40	45.76	2577112
2014-08-08	45.80	45.96	45.68	45.80	1348364
2014-08-11	45.76	45.84	45.64	45.76	1166118
2014-08-12	45.84	46.04	45.80	45.96	1607274
2014-08-13	46.00	46.28	45.92	46.04	1362429
2014-08-14	46.08	46.52	46.00	46.40	2068571
2014-08-15	46.56	47.08	46.44	47.04	2438201
2014-08-18	47.08	47.16	46.76	46.92	1655976
2014-08-19	47.00	47.20	46.92	47.08	2036145
2014-08-20	47.08	47.48	47.04	47.44	3422245
2014-08-21	47.36	47.80	47.36	47.68	2079868
2014-08-22	47.60	47.76	47.00	47.08	2109968
2014-08-25	47.16	47.36	47.12	47.24	1380686
2014-08-26	47.32	47.64	47.24	47.44	1281298
2014-08-27	47.56	47.60	47.32	47.56	1178848
2014-08-28	47.56	47.60	47.38	47.40	1009387
2014-08-29	47.48	47.64	47.36	47.60	1294240
2014-09-02	47.62	47.68	47.00	47.16	1999514
2014-09-03	47.40	47.56	47.28	47.40	2671284
2014-09-04	47.40	47.44	46.80	46.96	2126207
2014-09-05	47.12	47.28	47.08	47.28	1812012
2014-09-08	47.24	47.28	47.00	47.20	1075873
2014-09-09	47.20	47.40	47.00	47.12	2018480
2014-09-10	47.00	47.12	46.64	46.84	2391064
2014-09-11	46.84	47.12	46.68	46.88	1453319
2014-09-12	46.60	46.72	45.44	45.52	3691498
2014-09-15	45.52	45.84	45.40	45.52	1347590
2014-09-16	45.52	45.94	45.08	45.72	2531353
2014-09-17	45.84	45.98	45.44	45.60	1944197
2014-09-18	45.60	45.64	44.64	44.96	2854428
2014-09-19	45.08	45.48	44.88	45.24	3352460
2014-09-22	45.36	45.56	44.92	44.96	1694100
2014-09-23	45.00	45.08	44.84	44.88	1377906
2014-09-24	44.92	45.28	44.80	44.96	1687652
2014-09-25	44.96	45.28	44.84	45.20	2163595
2014-09-26	45.12	45.16	43.76	44.88	3508488
2014-09-29	43.60	43.68	43.28	43.44	2485345
2014-09-30	43.44	43.52	42.64	42.72	3439098
2014-10-01	42.80	44.00	42.72	43.88	3203764
2014-10-02	43.64	43.84	43.00	43.20	2348133
2014-10-03	43.04	43.32	42.80	43.16	1965074
2014-10-06	43.16	43.60	43.12	43.32	1624943
2014-10-07	43.40	44.08	43.24	43.84	2340503
2014-10-08	43.96	44.76	43.80	44.68	2919550
2014-10-09	44.80	45.36	44.56	44.88	4052094
2014-10-10	44.92	45.28	44.68	44.72	2202076
2014-10-13	44.80	45.48	44.73	45.08	2341539
2014-10-14	45.32	45.56	45.12	45.32	2177434
2014-10-15	45.64	45.98	44.80	45.00	3565971
2014-10-16	44.84	45.16	44.36	44.80	2784487
2014-10-17	44.84	45.00	44.66	44.80	1682375
2014-10-20	44.76	45.16	44.60	45.16	1322413
2014-10-21	45.16	45.44	44.92	45.24	1449674
2014-10-22	45.28	45.64	45.16	45.32	1239988
2014-10-23	45.36	45.40	45.00	45.16	969474
2014-10-24	45.28	45.44	45.12	45.44	1464394
2014-10-27	45.40	45.76	45.22	45.68	2065107
2014-10-28	45.72	45.88	45.46	45.76	1190423
2014-10-29	45.60	45.72	44.76	45.04	2092503
2014-10-30	45.00	45.40	44.88	45.36	1154862
2014-10-31	45.56	45.64	45.20	45.64	1821987
2014-11-03	45.56	45.96	45.52	45.60	1299992
2014-11-04	45.64	45.80	45.08	45.36	1212806
2014-11-05	45.36	45.40	45.01	45.36	1385060
2014-11-06	45.12	45.60	45.04	45.08	1473417
2014-11-07	44.96	45.20	44.84	45.12	2534317
2014-11-10	44.96	45.32	44.96	45.24	1358357
2014-11-11	45.24	45.36	45.00	45.20	1033113
2014-11-12	45.20	45.32	45.00	45.32	1089041
2014-11-13	45.32	45.60	45.26	45.52	216941
2014-11-14	45.40	45.76	45.36	45.76	1296799
2014-11-17	45.60	46.00	45.58	46.00	1378165
2014-11-18	46.00	46.12	45.80	46.00	1104635
2014-11-19	45.88	46.08	45.71	45.88	737632
2014-11-20	45.96	46.16	45.76	46.08	745813
2014-11-21	46.16	46.16	45.72	46.00	1134960
2014-11-24	46.04	46.32	45.84	46.20	1196904
2014-11-25	46.16	46.24	46.04	46.24	1303674
2014-11-26	46.24	46.32	46.00	46.08	1073669
2014-11-28	46.12	46.28	46.00	46.08	882246
2014-12-01	46.08	46.16	45.88	46.16	1382282
2014-12-02	46.20	46.40	46.04	46.40	1431881
2014-12-03	46.24	46.60	46.20	46.48	1211786
2014-12-04	46.40	46.60	46.28	46.60	1100179
2014-12-05	46.12	46.20	45.56	45.80	2225100
2014-12-08	45.80	46.04	45.12	45.40	2050659
2014-12-09	45.16	45.80	45.08	45.72	1526975
2014-12-10	45.56	45.68	45.28	45.32	1506499
2014-12-11	45.32	46.08	45.08	46.08	2565656
2014-12-12	45.96	46.00	45.60	45.64	1423432
2014-12-15	45.68	45.70	44.68	44.76	1687780
2014-12-16	44.72	45.06	44.24	44.28	1861179
2014-12-17	44.36	44.84	44.24	44.80	2295276
2014-12-18	44.88	45.08	44.52	44.92	1618937
2014-12-19	44.80	45.32	44.56	45.32	3905302
2014-12-22	45.36	45.40	45.12	45.28	1773647
2014-12-23	45.40	45.44	45.00	45.04	1342892
2014-12-24	44.96	45.08	44.48	44.84	1210216
2014-12-26	44.88	45.60	44.80	45.36	1408684
2014-12-29	44.16	44.60	44.12	44.20	2021075
2014-12-30	44.20	44.40	43.60	43.92	2513184
2014-12-31	43.80	44.20	43.20	43.24	2264154
2015-01-02	43.40	44.36	43.24	44.16	1815348
2015-01-05	43.92	44.00	43.52	43.72	1619477
2015-01-06	43.92	44.04	43.68	43.96	2449412
2015-01-07	43.92	44.04	43.56	43.76	1540349
2015-01-08	43.84	43.90	43.46	43.64	1350516
2015-01-09	43.64	43.68	43.16	43.24	1457523
2015-01-12	43.20	43.40	42.84	43.24	1533396
2015-01-13	43.24	43.24	42.28	42.56	2020749
2015-01-14	42.36	42.52	41.88	42.52	2445185
2015-01-15	42.56	42.72	42.28	42.36	1746102
2015-01-16	42.28	42.94	42.08	42.44	2428414
2015-01-20	42.48	42.68	41.56	41.80	2290579
2015-01-21	41.80	42.08	41.44	42.04	1938637
2015-01-22	42.16	42.80	42.08	42.68	2093435
2015-01-23	42.72	42.84	41.84	42.20	3008122
2015-01-26	42.20	42.72	42.08	42.68	1919686
2015-01-27	42.56	42.84	42.26	42.60	1368136
2015-01-28	42.64	42.68	42.16	42.20	1530579
2015-01-29	42.48	42.80	41.60	42.20	2536779
2015-01-30	42.00	42.44	41.68	42.24	2595466
2015-02-02	42.16	42.16	41.52	41.88	2368931
2015-02-03	41.68	42.40	41.64	42.40	1728808
2015-02-04	42.28	42.44	41.68	41.76	1730697
2015-02-05	41.72	42.40	41.54	42.28	2581179
2015-02-06	42.12	42.12	41.48	42.00	2422890
2015-02-09	42.00	42.36	41.92	42.20	1423631
2015-02-10	42.32	42.48	42.08	42.08	1930548
2015-02-11	42.04	42.28	41.92	42.04	1035041
2015-02-12	42.20	42.72	42.18	42.64	1538237
2015-02-13	42.64	42.88	42.44	42.76	1666810
2015-02-17	42.56	43.22	42.52	42.80	1459576
2015-02-18	42.72	42.84	42.20	42.76	1229558
2015-02-19	42.68	43.16	42.52	42.92	1781527
2015-02-20	42.96	43.04	42.72	42.88	1380955
2015-02-23	42.88	43.04	42.62	42.88	1236246
2015-02-24	42.80	42.80	42.44	42.60	2019519
2015-02-25	42.32	43.32	42.20	42.56	2036412
2015-02-26	42.48	42.60	42.16	42.28	1781520
2015-02-27	42.28	42.68	42.24	42.48	2426202
2015-03-02	42.48	42.76	42.32	42.44	1636859
2015-03-03	42.44	42.48	42.24	42.40	1518020
2015-03-04	42.40	42.84	42.32	42.72	1794534
2015-03-05	42.68	42.72	42.28	42.44	1444497
2015-03-06	42.04	42.20	41.56	41.72	2665376
2015-03-09	41.72	42.20	41.64	41.72	1496573
2015-03-10	41.64	41.64	41.32	41.40	1819607
2015-03-11	41.44	41.64	41.16	41.20	2194591
2015-03-12	41.28	41.76	41.28	41.64	1701767
2015-03-13	41.64	42.00	41.40	42.00	2283262
2015-03-16	41.88	42.40	41.88	42.08	1693124
2015-03-17	42.12	42.56	42.04	42.44	1550824
2015-03-18	42.48	43.16	42.36	42.88	2792195
2015-03-19	42.88	43.08	42.60	42.80	1477985
2015-03-20	42.92	43.36	42.84	42.96	5300506
2015-03-23	42.96	43.72	42.92	43.48	2817024
2015-03-24	43.60	43.60	43.20	43.20	1818487
2015-03-25	43.32	43.68	43.20	43.20	2360192
2015-03-26	43.20	43.52	43.16	43.28	1807474
2015-03-27	42.16	42.44	41.88	42.12	2019186
2015-03-30	42.12	42.28	41.68	41.80	2625261
2015-03-31	41.80	41.94	41.60	41.60	2360907
2015-04-01	41.60	41.92	41.56	41.76	1854495
2015-04-02	41.84	42.00	41.68	41.80	1042442
2015-04-06	41.80	42.20	41.80	42.08	1313497
2015-04-07	42.16	42.20	41.64	41.68	2291378
2015-04-08	41.48	41.80	41.44	41.64	2476824
2015-04-09	41.64	41.76	41.36	41.36	2445919
2015-04-10	41.48	41.80	41.48	41.60	1421998
2015-04-13	41.56	41.68	41.40	41.40	2059781
2015-04-14	41.52	41.62	41.24	41.28	2287497
2015-04-15	41.24	41.44	41.04	41.04	2010248
2015-04-16	41.04	41.32	40.84	41.16	1363605
2015-04-17	41.12	41.36	41.08	41.16	1429865
2015-04-20	41.20	41.28	41.08	41.28	1478442
2015-04-21	41.28	41.40	40.96	41.00	1508373
2015-04-22	41.04	41.12	40.90	41.08	1048364
2015-04-23	41.08	41.12	40.96	41.04	1061442
2015-04-24	41.04	41.08	40.92	41.00	1096515
2015-04-27	40.92	41.04	40.88	40.92	1280476
2015-04-28	40.84	40.96	40.40	40.60	2007186
2015-04-29	40.24	40.60	40.16	40.40	3072367
2015-04-30	40.52	40.56	40.04	40.28	4296167
2015-05-01	40.20	40.64	40.20	40.48	2032720
2015-05-04	40.40	40.68	40.36	40.60	2129761
2015-05-05	40.56	40.56	40.08	40.16	2150045
2015-05-06	40.08	40.12	39.76	39.92	2838694
2015-05-07	39.60	40.32	39.00	40.24	3626398
2015-05-08	40.44	40.64	40.08	40.40	1838775
2015-05-11	40.28	40.28	39.96	40.04	2423258
2015-05-12	40.00	40.60	39.96	40.40	1811097
2015-05-13	40.48	40.60	40.16	40.20	1350155
2015-05-14	40.28	40.56	40.28	40.48	940939
2015-05-15	40.48	40.80	40.40	40.72	1436148
2015-05-18	40.60	40.84	40.56	40.84	1105257
2015-05-19	40.80	41.00	40.60	40.76	2233264
2015-05-20	40.80	41.04	40.80	40.84	2031618
2015-05-21	40.88	41.08	40.84	40.92	1636709
2015-05-22	41.00	41.04	40.84	41.00	1825313
2015-05-26	40.98	41.04	40.88	40.92	1375073
2015-05-27	40.88	41.20	40.84	41.04	1761095
2015-05-28	41.00	41.52	41.00	41.32	3263004
2015-05-29	41.48	41.76	41.32	41.76	9320668
2015-06-01	41.80	41.84	41.28	41.40	1923455
2015-06-02	41.24	41.28	40.84	40.96	1820025
2015-06-03	40.88	40.88	40.28	40.52	2652227
2015-06-04	40.32	40.52	40.16	40.32	3620522
2015-06-05	39.96	40.36	39.68	39.76	4484222
2015-06-08	39.72	39.88	39.48	39.64	3588001
2015-06-09	39.52	39.76	39.16	39.36	2520138
2015-06-10	39.28	39.52	39.20	39.40	2050704
2015-06-11	39.44	39.96	39.40	39.92	2293817
2015-06-12	39.84	39.92	39.56	39.72	1021992
2015-06-15	39.68	39.80	39.32	39.40	1979396
2015-06-16	39.36	39.48	39.20	39.32	1805768
2015-06-17	39.24	39.88	39.20	39.80	2891675
2015-06-18	39.84	40.04	39.78	40.00	2375979
2015-06-19	40.04	40.16	39.56	39.56	4232500
2015-06-22	39.72	39.92	39.52	39.52	1451383
2015-06-23	39.64	39.76	39.48	39.64	1389507
2015-06-24	39.64	39.76	39.44	39.44	1733602
2015-06-25	39.48	39.48	39.08	39.08	1968565
2015-06-26	37.86	37.88	37.20	37.24	2837062
2015-06-29	37.04	37.32	36.76	36.84	2506026
2015-06-30	36.84	37.24	36.76	36.76	3529163
2015-07-01	36.96	37.36	36.68	37.24	1840753
2015-07-02	37.28	37.52	37.24	37.40	1570065
2015-07-06	37.28	37.64	37.24	37.52	2094414
2015-07-07	37.88	38.72	37.88	38.68	4338285
2015-07-08	38.60	38.80	38.32	38.44	2906407
2015-07-09	38.52	38.64	37.96	38.00	1693486
2015-07-10	38.12	38.28	37.84	38.04	1180469
2015-07-13	38.00	38.24	37.84	38.00	1464459
2015-07-14	37.88	38.16	37.84	38.08	1562682
2015-07-15	38.08	39.12	37.88	38.96	4913894
2015-07-16	39.04	39.28	38.76	38.84	2256490
2015-07-17	38.76	39.16	38.68	39.12	2932392
2015-07-20	39.12	39.48	38.80	39.24	3351622
2015-07-21	39.08	39.36	39.00	39.08	3426527
2015-07-22	39.04	39.20	38.80	38.88	1297909
2015-07-23	38.84	38.90	38.56	38.72	1866137
2015-07-24	38.56	39.00	38.28	38.28	1441610
2015-07-27	38.24	38.76	38.08	38.52	1829434
2015-07-28	38.60	39.48	38.44	39.08	2633359
2015-07-29	39.00	39.36	38.84	39.36	1283700
2015-07-30	39.20	39.96	39.08	39.76	1970817
2015-07-31	39.96	40.32	39.76	39.80	2665119
2015-08-03	39.84	40.20	39.80	40.08	2065917
2015-08-04	40.00	40.20	39.68	39.84	1261191
2015-08-05	39.92	39.96	39.44	39.52	3544917
2015-08-06	40.20	40.52	40.04	40.36	4411390
2015-08-07	40.32	40.42	40.12	40.32	2666351
2015-08-10	40.36	40.44	40.16	40.28	3106350
2015-08-11	40.24	40.80	40.12	40.64	4230510
2015-08-12	40.80	41.12	40.60	41.00	6788405
2015-08-13	41.16	41.28	40.84	41.20	2546127
2015-08-14	41.00	41.64	40.92	41.56	2121321
2015-08-17	41.52	41.60	41.32	41.48	3965105
2015-08-18	41.36	41.72	41.12	41.64	4362014
2015-08-19	41.64	41.88	41.40	41.76	4499446
2015-08-20	41.64	42.12	41.64	41.68	3527315
2015-08-21	41.64	42.00	41.04	41.04	3688108
2015-08-24	39.48	41.08	38.88	39.88	5615585
2015-08-25	41.04	41.16	39.48	39.52	3322361
2015-08-26	39.80	40.16	39.60	39.92	2583818
2015-08-27	40.00	41.00	40.00	40.84	2112735
2015-08-28	40.88	41.00	40.44	40.68	1520591
2015-08-31	40.68	40.76	40.16	40.24	1761242
2015-09-01	39.92	40.32	39.84	40.28	1753839
2015-09-02	40.36	40.84	40.24	40.56	2254528
2015-09-03	40.76	40.96	40.44	40.88	1755460
2015-09-04	40.72	40.80	40.12	40.40	1485544
2015-09-08	40.80	40.84	40.40	40.72	1603505
2015-09-09	40.84	40.98	40.04	40.04	2181297
2015-09-10	40.16	40.20	39.68	39.80	2221219
2015-09-11	39.88	40.36	39.80	40.36	1242220
2015-09-14	40.44	40.60	40.28	40.48	1035985
2015-09-15	40.44	40.84	40.36	40.64	1412378
2015-09-16	40.64	41.00	40.50	40.80	1341866
2015-09-17	40.76	42.08	40.52	41.68	3400051
2015-09-18	41.84	42.08	41.48	41.48	3777611
2015-09-21	41.52	42.28	41.52	42.20	2645896
2015-09-22	42.00	42.20	41.52	41.60	2139499
2015-09-23	41.68	42.16	41.60	42.04	1648437
2015-09-24	42.00	42.36	41.72	42.20	2325593
2015-09-25	42.32	42.36	41.68	41.68	3067869
2015-09-28	40.36	40.40	39.56	39.72	4451376
2015-09-29	39.72	39.96	38.96	39.00	2754284
2015-09-30	39.16	39.56	38.76	39.48	2584447
2015-10-01	39.60	39.88	39.36	39.68	1579893
2015-10-02	39.60	40.08	39.52	40.04	1701228
2015-10-05	40.00	40.76	40.00	40.76	1465214
2015-10-06	40.72	40.84	40.60	40.72	1767905
2015-10-07	40.72	41.00	40.64	40.92	1332660
2015-10-08	40.92	41.10	40.56	40.76	2073161
2015-10-09	41.04	41.12	40.62	40.84	2558013
2015-10-12	40.96	41.40	40.96	41.20	1206140
2015-10-13	41.04	41.40	41.02	41.28	1846607
2015-10-14	41.32	41.40	40.92	40.96	1657935
2015-10-15	41.00	41.16	40.40	40.72	2514099
2015-10-16	40.84	40.88	40.40	40.56	1249160
2015-10-19	40.56	40.68	40.44	40.48	1118313
2015-10-20	40.48	41.00	40.48	40.84	1822948
2015-10-21	40.88	41.12	40.68	40.72	1214197
2015-10-22	40.92	41.12	40.64	40.80	1740130
2015-10-23	40.84	40.96	40.56	40.72	933722
2015-10-26	40.84	40.96	40.56	40.80	1237791
2015-10-27	40.72	40.80	39.92	39.92	2806779
2015-10-28	39.96	40.44	39.60	40.04	2290537
2015-10-29	40.00	40.16	39.24	39.84	2003172
2015-10-30	39.84	40.20	39.40	39.80	3009888
2015-11-02	39.80	40.16	39.52	40.16	2015937
2015-11-03	40.04	40.16	39.60	39.84	1403764
2015-11-04	39.88	39.96	39.28	39.40	2211934
2015-11-05	39.40	39.40	38.40	38.44	3155898
2015-11-06	38.16	38.24	37.68	38.04	3404506
2015-11-09	37.88	38.20	37.80	38.04	2176086
2015-11-10	38.08	38.54	37.96	38.32	1586024
2015-11-11	38.40	38.52	38.28	38.32	887955
2015-11-12	38.28	38.52	37.96	38.00	1628009
2015-11-13	38.04	38.52	37.88	38.28	1345136
2015-11-16	38.28	38.56	38.08	38.44	1565000
2015-11-17	38.32	38.40	38.00	38.08	1762772
2015-11-18	38.16	38.46	38.08	38.44	1329869
2015-11-19	38.52	38.68	38.08	38.16	1348892
2015-11-20	38.32	38.48	38.08	38.16	1534615
2015-11-23	38.20	38.40	38.08	38.16	1112566
2015-11-24	38.08	38.56	38.00	38.44	1596419
2015-11-25	38.40	38.52	38.16	38.20	772700
2015-11-27	38.32	38.80	38.24	38.72	671661
2015-11-30	38.68	38.68	38.16	38.32	2014968
2015-12-01	38.40	38.72	38.24	38.40	1725747
2015-12-02	38.28	38.36	37.88	37.96	2089409
2015-12-03	37.88	38.16	37.84	37.88	1501516
2015-12-04	38.00	38.28	37.96	38.00	1210364
2015-12-07	37.92	38.04	37.64	37.92	1352551
2015-12-08	37.76	37.88	37.40	37.60	1485555
2015-12-09	37.44	37.80	37.40	37.48	1365596
2015-12-10	37.44	37.72	37.40	37.52	1107734
2015-12-11	37.48	37.68	36.76	36.88	1606606
2015-12-14	36.84	36.98	35.92	36.24	2676164
2015-12-15	36.24	36.76	36.00	36.60	1716085
2015-12-16	36.60	37.64	36.60	37.52	2763307
2015-12-17	37.56	37.88	37.44	37.76	1521684
2015-12-18	37.68	38.08	37.68	37.96	2595147
2015-12-21	38.08	38.32	37.80	38.28	1914146
2015-12-22	38.28	39.24	38.16	38.92	2373449
2015-12-23	39.00	39.20	38.92	39.08	1223365
2015-12-24	39.16	39.16	38.88	39.00	599726
2015-12-28	39.04	39.08	38.68	39.00	1596233
2015-12-29	37.84	37.88	37.32	37.60	2557640
2015-12-30	37.52	37.68	37.40	37.48	1669508
2015-12-31	37.36	37.92	37.32	37.52	1911932
2016-01-04	37.28	38.20	37.16	38.12	2055604
2016-01-05	38.12	38.64	37.96	38.36	1804503
2016-01-06	38.24	38.76	38.16	38.60	1661168
2016-01-07	38.20	38.44	37.80	37.80	1791014
2016-01-08	37.88	38.08	37.60	37.64	1837828
2016-01-11	37.52	37.80	37.40	37.56	1487121
2016-01-12	37.72	37.72	36.76	37.04	2267696
2016-01-13	37.00	37.08	36.32	36.56	2529362
2016-01-14	36.56	36.72	36.00	36.28	3170074
2016-01-15	35.72	35.92	34.80	35.84	3700094
2016-01-19	35.88	36.06	35.08	35.20	3778604
2016-01-20	34.84	35.00	33.00	34.80	5261267
2016-01-21	34.80	35.48	34.52	34.76	3053160
2016-01-22	35.04	36.16	34.92	36.04	2554802
2016-01-25	36.12	36.36	35.52	35.56	2897732
2016-01-26	35.84	37.00	35.76	36.84	2740588
2016-01-27	37.00	37.20	36.44	36.68	1933192
2016-01-28	36.80	37.47	36.64	37.00	2006697
2016-01-29	37.40	38.04	37.02	38.00	2950597
2016-02-01	37.96	38.44	37.68	38.12	1969259
2016-02-02	38.00	38.68	37.68	38.56	2448494
2016-02-03	38.64	39.00	38.48	38.68	2571742
2016-02-04	38.68	39.40	38.68	38.96	2913491
2016-02-05	38.88	39.20	38.64	38.92	1766669
2016-02-08	38.84	39.40	38.64	39.32	1975184
2016-02-09	39.24	39.30	38.56	39.08	2339662
2016-02-10	39.12	39.32	38.76	39.00	1544602
2016-02-11	38.68	38.84	38.08	38.36	1728573
2016-02-12	38.56	39.14	38.40	38.92	1506401
2016-02-16	39.08	39.36	38.84	39.32	2021259
2016-02-17	39.44	39.92	39.24	39.60	2427529
2016-02-18	39.72	39.84	39.46	39.76	1846749
2016-02-19	39.60	39.76	39.50	39.68	1473637
2016-02-22	39.88	40.08	39.68	39.96	2279488
2016-02-23	40.00	40.64	40.00	40.16	2959431
2016-02-24	40.04	40.36	39.68	40.00	2607108
2016-02-25	40.60	40.80	40.08	40.64	2483464
2016-02-26	40.80	41.12	40.68	40.72	2345889
2016-02-29	40.80	41.04	40.48	40.52	3281491
2016-03-01	40.80	40.84	40.26	40.44	2080150
2016-03-02	40.44	40.80	40.28	40.68	1854360
2016-03-03	40.80	41.20	40.68	41.04	1781119
2016-03-04	41.04	41.44	40.96	41.12	1773104
2016-03-07	41.20	41.44	40.84	41.12	2059627
2016-03-08	41.08	41.20	40.56	40.92	1498840
2016-03-09	40.96	41.20	40.72	41.12	1274560
2016-03-10	41.20	41.20	40.48	40.92	1600247
2016-03-11	41.16	41.40	41.08	41.40	1963700
2016-03-14	41.16	41.26	40.84	40.92	1995535
2016-03-15	40.96	41.16	40.60	41.04	1435340
2016-03-16	41.08	41.44	40.88	41.36	1458535
2016-03-17	41.52	41.88	41.28	41.56	2820555
2016-03-18	41.68	41.82	41.48	41.64	2388264
2016-03-21	41.64	41.92	41.64	41.76	1547968
2016-03-22	41.84	41.92	41.60	41.80	1448216
2016-03-23	41.80	41.84	41.64	41.68	1715415
2016-03-24	41.60	41.84	41.20	41.76	1708445
2016-03-28	41.80	41.86	41.44	40.44	1716635
2016-03-29	40.52	40.64	39.92	40.60	3368706
2016-03-30	40.76	41.12	40.68	40.72	1736737
2016-03-31	40.80	41.24	40.64	41.04	3035375
2016-04-01	40.96	41.40	40.80	41.36	2954762
2016-04-04	41.32	41.36	40.92	41.08	1356486
2016-04-05	40.92	41.32	40.92	41.16	2424725
2016-04-06	41.16	41.34	40.88	41.08	1383005
2016-04-07	41.08	41.52	41.04	41.40	1786189
2016-04-08	41.48	41.68	41.40	41.64	1311814
2016-04-11	40.64	41.80	40.64	41.76	9404912
2016-04-12	41.68	41.72	41.28	41.44	2143444
2016-04-13	41.52	41.64	41.20	41.52	2374400
2016-04-14	41.68	41.68	41.28	41.40	1585395
2016-04-15	41.52	41.68	41.36	41.64	1320492
2016-04-18	41.60	41.76	41.44	41.64	1542604
2016-04-19	41.68	41.82	41.56	41.80	1561807
2016-04-20	41.84	41.96	41.60	41.60	1344960
2016-04-21	41.52	41.62	41.00	41.12	2323791
2016-04-22	41.08	41.26	40.88	40.92	1443827
2016-04-25	40.92	41.52	40.88	41.52	1651250
2016-04-26	41.60	41.76	41.00	41.24	2062371
2016-04-27	41.16	41.44	40.96	41.40	1313314
2016-04-28	41.36	41.52	41.20	41.48	1422909
2016-04-29	41.52	41.82	41.22	41.68	1964054
2016-05-02	41.72	41.88	41.40	41.64	1851486
2016-05-03	41.76	41.76	41.08	41.20	1784573
2016-05-04	41.20	41.80	41.00	41.80	2205536
2016-05-05	41.64	42.48	41.48	42.48	3350330
2016-05-06	42.40	43.40	42.40	43.40	3041396
2016-05-09	43.52	43.80	43.28	43.68	2358195
2016-05-10	43.80	44.00	43.56	43.96	2194279
2016-05-11	43.96	44.36	43.88	44.16	3046713
2016-05-12	44.24	44.44	43.88	44.40	2253773
2016-05-13	44.48	44.52	44.12	44.20	1438663
2016-05-16	44.12	44.48	44.12	44.48	1867939
2016-05-17	44.48	44.48	43.80	43.96	2128319
2016-05-18	44.04	44.08	42.56	43.04	3221182
2016-05-19	42.72	43.36	42.60	43.24	2260671
2016-05-20	43.36	43.72	43.36	43.68	1704040
2016-05-23	43.84	44.00	43.12	43.12	3286890
2016-05-24	43.16	43.38	42.92	43.00	2950183
2016-05-25	43.04	43.04	42.40	42.72	5273170
2016-05-26	42.76	43.12	42.72	42.80	1766276
2016-05-27	42.80	42.92	42.40	42.44	2089782
2016-05-31	42.48	42.60	42.20	42.32	2852316
2016-06-01	42.32	42.96	42.28	42.92	2257301
2016-06-02	42.96	43.20	42.88	43.00	1921045
2016-06-03	43.20	43.52	43.16	43.24	3340995
2016-06-06	43.32	43.32	42.92	43.08	2189576
2016-06-07	43.08	43.20	42.92	43.04	2448683
2016-06-08	43.04	43.23	42.96	43.12	1905107
2016-06-09	43.12	43.24	43.00	43.20	2598082
2016-06-10	43.12	43.28	42.96	43.20	2626978
2016-06-13	43.20	43.24	42.32	42.44	3432849
2016-06-14	42.40	42.68	42.28	42.56	2435783
2016-06-15	42.28	42.88	42.28	42.68	2024862
2016-06-16	42.68	43.16	42.52	42.60	2859869
2016-06-17	42.64	43.00	42.32	42.32	4685728
2016-06-20	42.40	42.76	42.32	42.76	2037430
2016-06-21	42.84	43.00	42.60	42.60	1737539
2016-06-22	42.76	42.86	42.56	42.72	1800565
2016-06-23	42.88	43.20	42.68	43.04	1750396
2016-06-24	42.44	44.10	42.44	43.56	5602154
2016-06-27	43.64	43.88	42.76	42.60	5083795
2016-06-28	42.88	43.76	42.44	43.64	5048794
2016-06-29	43.76	43.96	43.68	43.80	2617322
2016-06-30	43.84	44.28	43.48	44.28	2766875
2016-07-01	44.28	44.36	43.60	43.92	2175803
2016-07-05	43.84	44.00	43.72	43.96	1952082
2016-07-06	43.96	44.16	43.40	43.98	2998976
2016-07-07	44.00	44.08	43.00	43.24	1922850
2016-07-08	43.32	43.40	42.96	43.16	1917881
2016-07-11	43.16	43.64	42.68	43.56	4070527
2016-07-12	43.56	43.60	42.76	43.40	5863172
2016-07-13	43.44	43.48	42.76	43.12	3592604
2016-07-14	43.12	43.24	42.64	42.64	2740629
2016-07-15	42.60	42.76	42.32	42.60	2015704
2016-07-18	42.60	42.64	42.32	42.60	1608577
2016-07-19	42.60	43.04	42.52	42.96	2680893
2016-07-20	43.12	43.20	42.88	43.20	2374240
2016-07-21	43.20	43.24	43.00	43.20	1162213
2016-07-22	43.08	43.68	43.08	43.60	1959416
2016-07-25	43.60	43.68	43.16	43.28	1920568
2016-07-26	43.44	43.92	43.32	43.88	3935173
2016-07-27	43.84	44.00	43.28	43.56	2361671
2016-07-28	43.48	43.96	43.32	43.92	2630324
2016-07-29	43.96	44.24	43.56	43.92	2337001
2016-08-01	43.92	44.48	43.72	44.24	3043054
2016-08-02	44.16	44.27	43.56	43.72	1525855
2016-08-03	43.64	44.04	43.24	43.96	1972627
2016-08-04	43.76	44.32	43.72	44.08	1851643
2016-08-05	44.20	44.52	44.18	44.44	2063697
2016-08-08	44.36	44.56	44.12	44.28	1842292
2016-08-09	44.28	44.88	44.08	44.88	1861951
2016-08-10	44.84	45.16	44.80	45.00	2066785
2016-08-11	45.00	45.00	44.20	44.36	1600492
2016-08-12	44.40	44.68	44.24	44.32	1345127
2016-08-15	44.24	44.34	43.52	43.76	4034614
2016-08-16	43.60	43.72	43.32	43.32	2031338
2016-08-17	43.36	43.48	42.92	43.40	2331785
2016-08-18	43.40	43.68	43.20	43.32	2119909
2016-08-19	43.32	43.76	43.28	43.76	1588279
2016-08-22	43.72	43.86	43.48	43.68	1544530
2016-08-23	43.76	43.84	43.40	43.72	1222460
2016-08-24	43.84	43.86	43.32	43.60	1278517
2016-08-25	43.60	43.88	43.52	43.80	1140269
2016-08-26	43.84	43.88	43.04	43.12	1826602
2016-08-29	43.20	43.40	43.08	43.20	1518199
2016-08-30	43.28	43.36	43.08	43.08	1262686
2016-08-31	43.04	43.10	42.40	42.84	2981063
2016-09-01	42.84	42.96	42.52	42.84	1690085
2016-09-02	42.88	43.56	42.88	43.56	1198258
2016-09-06	43.60	43.76	43.36	43.68	1625192
2016-09-07	43.60	44.18	43.60	43.96	1869729
2016-09-08	43.96	44.00	43.40	43.40	1488431
2016-09-09	43.28	43.36	41.84	41.84	3488709
2016-09-12	41.64	42.84	41.32	42.56	3717427
2016-09-13	42.44	42.68	41.96	42.08	2081637
2016-09-14	42.08	42.48	42.00	42.04	1660460
2016-09-15	42.04	42.36	41.80	42.12	2019349
2016-09-16	42.00	42.12	41.60	41.88	2654454
2016-09-19	41.88	42.60	41.88	42.12	2754444
2016-09-20	42.24	42.52	42.16	42.28	1803855
2016-09-21	42.40	42.96	42.00	42.84	1902242
2016-09-22	43.00	43.36	42.96	43.32	1771201
2016-09-23	43.24	43.28	42.96	43.16	1593101
2016-09-26	43.16	43.74	43.14	43.68	2395867
2016-09-27	43.64	43.84	43.52	42.50	2386123
2016-09-28	42.48	42.60	41.76	41.96	2488146
2016-09-29	42.04	42.12	41.48	41.80	1964712
2016-09-30	41.76	42.08	41.44	42.00	2026877
2016-10-03	41.88	41.88	41.48	41.48	1556110
2016-10-04	41.44	41.48	40.04	40.20	3757333
2016-10-05	40.28	40.56	39.92	39.96	2708500
2016-10-06	40.04	40.12	39.52	39.60	2496262
2016-10-07	39.76	40.30	39.64	40.08	2691857
2016-10-10	40.20	40.58	40.12	40.24	932642
2016-10-11	40.20	40.30	40.00	40.04	1129812
2016-10-12	40.12	40.64	40.00	40.40	1137557
2016-10-13	40.28	41.04	40.22	41.04	1052013
2016-10-14	41.08	41.08	40.60	40.60	1104350
2016-10-17	40.60	40.76	40.28	40.40	1507176
2016-10-18	40.60	40.64	40.28	40.40	1004501
2016-10-19	40.52	40.60	40.32	40.44	1012392
2016-10-20	40.44	40.68	40.32	40.52	953753
2016-10-21	40.48	40.52	40.32	40.32	1112303
2016-10-24	40.44	40.70	40.32	40.68	1500741
2016-10-25	40.76	41.52	40.72	41.48	1804966
2016-10-26	41.40	41.72	41.38	41.64	1331822
2016-10-27	41.56	41.68	40.68	40.76	1894522
2016-10-28	40.64	41.00	40.40	40.88	1421211
2016-10-31	41.12	41.52	40.98	41.44	2288894
2016-11-01	41.44	41.56	40.80	40.92	1821854
2016-11-02	40.96	41.00	40.56	40.72	1731560
2016-11-03	40.84	41.54	40.66	40.84	1981656
2016-11-04	40.88	41.36	40.76	41.20	1487106
2016-11-07	41.40	41.70	40.92	41.04	1326238
2016-11-08	41.20	41.58	41.16	41.32	1517047
2016-11-09	40.60	41.26	40.52	40.80	3060497
2016-11-10	40.96	40.96	39.80	40.00	3633734
2016-11-11	40.00	40.56	40.00	40.36	1533082
2016-11-14	40.40	40.40	39.80	40.08	1951193
2016-11-15	40.04	40.44	40.00	40.40	1760385
2016-11-16	40.44	40.64	40.20	40.24	1323538
2016-11-17	40.24	40.59	40.12	40.16	1153710
2016-11-18	40.12	40.32	39.92	40.00	1519926
2016-11-21	40.12	40.64	40.08	40.52	1442954
2016-11-22	40.68	40.80	40.60	40.64	1637239
2016-11-23	40.44	40.80	40.28	40.32	1332334
2016-11-25	40.32	40.58	40.24	40.40	586068
2016-11-28	40.44	41.12	40.44	40.88	1338926
2016-11-29	40.92	41.48	40.80	41.48	1140377
2016-11-30	41.12	41.20	40.63	40.88	2567728
2016-12-01	40.80	40.84	39.96	40.00	2092867
2016-12-02	40.04	40.32	39.64	39.80	2148222
2016-12-05	39.92	40.52	39.80	40.52	1395653
2016-12-06	40.60	41.16	40.54	41.08	1864343
2016-12-07	41.24	41.98	41.08	41.72	2795194
2016-12-08	41.64	41.78	41.22	41.60	1573015
2016-12-09	41.48	41.96	41.40	41.92	1236776
2016-12-12	41.88	42.00	41.44	41.56	1242212
2016-12-13	41.52	41.52	40.80	40.92	1928244
2016-12-14	40.88	41.56	40.40	40.40	3053550
2016-12-15	40.00	40.08	39.32	39.56	5558109
2016-12-16	39.84	40.84	39.82	40.80	4018168
2016-12-19	40.88	41.60	40.80	41.60	1850385
2016-12-20	41.36	41.52	40.96	41.04	2046908
2016-12-21	41.00	41.40	40.88	40.96	1867049
2016-12-22	41.12	41.32	40.82	41.24	1404358
2016-12-23	41.36	41.40	41.00	41.20	1031775
2016-12-27	41.32	41.32	40.56	39.68	2191058
2016-12-28	39.80	40.04	39.40	39.84	2030011
2016-12-29	39.76	40.32	39.76	40.16	1327114
2016-12-30	40.20	40.22	39.84	39.88	1535261
2017-01-03	40.08	40.32	39.80	40.32	1967052
2017-01-04	40.36	40.68	40.32	40.44	1897466
2017-01-05	40.48	41.00	40.36	40.88	2032626
2017-01-06	40.80	41.08	40.72	41.08	1434700
2017-01-09	41.04	41.16	40.88	40.88	1755113
2017-01-10	41.00	41.02	40.16	40.68	2169454
2017-01-11	40.68	40.96	40.44	40.72	1769454
2017-01-12	40.72	40.92	40.60	40.72	1132561
2017-01-13	40.76	40.88	40.32	40.60	1182485
2017-01-17	40.60	41.16	40.56	40.96	1506822
2017-01-18	41.00	41.20	40.88	41.08	1166872
2017-01-19	40.96	41.08	40.32	40.48	1881986
2017-01-20	40.52	40.70	40.36	40.64	1446269
2017-01-23	40.64	41.20	40.64	41.00	1505570
2017-01-24	40.96	41.24	40.72	41.04	2103078
2017-01-25	41.04	41.16	40.80	41.00	1020842
2017-01-26	41.00	41.12	40.88	40.96	1495016
2017-01-27	41.00	41.08	40.84	40.96	958917
2017-01-30	41.00	41.02	40.72	41.00	1242145
2017-01-31	41.24	41.32	40.44	40.88	1917491
2017-02-01	40.84	41.16	40.72	40.92	2057894
2017-02-02	40.96	41.28	40.92	41.16	1296444
2017-02-03	41.32	41.40	41.14	41.24	1221212
2017-02-06	41.24	41.60	41.24	41.60	1546853
2017-02-07	41.64	41.72	41.56	41.72	1218593
2017-02-08	41.64	42.00	41.60	42.00	1276014
2017-02-09	42.00	42.12	41.84	41.84	1341140
2017-02-10	42.00	42.24	41.84	42.08	913575
2017-02-13	42.20	42.44	42.12	42.32	923014
2017-02-14	42.28	42.32	41.64	41.84	1615959
2017-02-15	41.84	42.00	41.56	42.00	1887856
2017-02-16	42.24	43.20	42.16	43.20	2270777
2017-02-17	43.00	43.40	42.64	43.28	1900417
2017-02-21	43.40	43.52	42.96	43.32	1332021
2017-02-22	43.28	43.64	43.20	43.60	1597955
2017-02-23	43.56	43.92	43.40	43.92	2300282
2017-02-24	43.92	44.28	43.82	44.20	1765585
2017-02-27	44.32	44.40	44.04	44.12	1353674
2017-02-28	44.08	44.44	44.04	44.40	2746604
2017-03-01	44.04	44.24	43.56	43.64	2184515
2017-03-02	43.56	43.84	43.56	43.72	1182950
2017-03-03	43.72	43.88	43.48	43.84	1132627
2017-03-06	43.84	44.00	43.68	44.00	1601742
2017-03-07	43.88	44.00	43.80	43.92	1347400
2017-03-08	43.92	43.92	43.12	43.16	1975711
2017-03-09	43.20	43.68	42.50	42.92	2177375
2017-03-10	43.16	43.96	43.16	43.88	2104937
2017-03-13	43.84	44.16	43.16	43.24	1514110
2017-03-14	43.32	43.36	43.08	43.20	1252978
2017-03-15	43.36	44.12	43.36	43.80	2750548
2017-03-16	44.08	44.08	43.64	43.80	2214070
2017-03-17	43.92	44.28	43.80	44.00	3615237
2017-03-20	44.08	44.59	44.04	44.32	1936473
2017-03-21	44.44	44.60	44.10	44.36	2473120
2017-03-22	44.40	44.76	44.40	44.60	1926583
2017-03-23	44.64	44.92	44.62	44.80	1968739
2017-03-24	44.84	45.04	44.56	44.56	1670542
2017-03-27	44.56	44.92	44.44	44.92	2010658
2017-03-28	45.00	45.48	44.96	44.04	3054537
2017-03-29	44.16	44.60	44.08	44.48	2533244
2017-03-30	44.48	44.60	44.28	44.44	1136421
2017-03-31	44.44	44.72	44.32	44.44	1564442
2017-04-03	44.44	44.72	44.36	44.48	1917411
2017-04-04	44.40	44.96	44.40	44.88	1590600
2017-04-05	45.00	45.28	44.80	45.24	2848485
2017-04-06	45.16	45.36	45.00	45.24	2078394
2017-04-07	45.32	45.32	45.00	45.24	1717789
2017-04-10	45.20	45.60	45.12	45.56	1545938
2017-04-11	45.52	45.96	45.44	45.96	2006975
2017-04-12	45.88	46.24	45.88	46.12	1798359
2017-04-13	46.16	46.68	46.14	46.52	2224644
2017-04-17	46.52	47.00	46.52	46.92	2139825
2017-04-18	46.96	47.16	46.80	47.04	1617006
2017-04-19	47.08	47.16	46.68	46.88	1349654
2017-04-20	46.96	47.12	46.36	46.80	1785690
2017-04-21	46.88	47.20	46.72	47.04	1585921
2017-04-24	47.12	47.20	46.56	47.04	2174121
2017-04-25	47.04	47.20	46.84	47.00	1775868
2017-04-26	47.04	47.20	46.88	47.00	2068956
2017-04-27	47.12	48.26	47.00	47.96	3212039
2017-04-28	47.96	47.96	46.92	47.24	3302610
2017-05-01	47.34	47.76	47.20	47.48	2132037
2017-05-02	47.32	47.38	46.40	46.76	2979636
2017-05-03	46.72	46.88	46.00	46.12	3822356
2017-05-04	46.28	46.32	45.16	45.88	3320112
2017-05-05	45.80	46.46	45.76	46.16	2306974
2017-05-08	46.32	46.43	45.72	45.76	1874662
2017-05-09	45.68	45.92	44.76	44.96	3189696
2017-05-10	44.92	45.34	44.88	45.20	1719560
2017-05-11	45.12	45.32	45.00	45.20	1431906
2017-05-12	45.40	45.56	45.16	45.20	1114969
2017-05-15	45.20	45.56	45.12	45.56	1472669
2017-05-16	45.44	45.80	45.40	45.40	1328575
2017-05-17	45.36	46.04	45.36	45.96	1984729
2017-05-18	45.88	46.04	45.60	45.76	1680972
2017-05-19	45.80	46.16	45.68	46.00	1398392
2017-05-22	46.12	46.60	45.98	46.48	1172899
2017-05-23	46.60	46.88	46.46	46.72	1523120
2017-05-24	46.84	47.20	46.72	47.08	1518655
2017-05-25	47.04	47.44	46.92	47.16	1221332
2017-05-26	47.20	47.32	46.80	47.28	1092625
2017-05-30	47.24	47.28	46.92	47.20	914812
2017-05-31	47.24	47.92	47.16	47.92	3261317
2017-06-01	47.80	48.40	47.64	48.12	2196241
2017-06-02	48.12	48.40	48.04	48.12	1978451
2017-06-05	48.08	48.12	47.52	47.76	1530489
2017-06-06	47.96	48.08	47.48	48.00	1274674
2017-06-07	48.04	48.28	47.72	48.20	1433203
2017-06-08	48.20	48.60	47.96	48.52	1465596
2017-06-09	48.40	48.72	48.32	48.52	2109409
2017-06-12	48.52	48.88	48.48	48.60	1304071
2017-06-13	48.68	48.84	48.24	48.60	1659635
2017-06-14	48.68	49.30	48.68	49.16	2118857
2017-06-15	48.96	49.56	48.80	49.36	1313404
2017-06-16	49.48	49.80	49.40	49.44	3651990
2017-06-19	49.56	50.08	49.48	49.84	1918348
2017-06-20	49.92	50.04	49.30	49.52	1363144
2017-06-21	49.52	49.92	49.36	49.56	1536132
2017-06-22	49.64	50.08	49.52	49.80	1248441
2017-06-23	50.00	50.52	49.92	50.40	2172479
2017-06-26	50.44	50.92	50.24	50.64	1932228
2017-06-27	50.76	50.76	49.44	48.28	2514028
2017-06-28	48.32	48.72	47.68	48.44	2170138
2017-06-29	48.24	48.40	47.52	48.00	1995659
2017-06-30	48.00	48.28	48.00	48.20	1553121
2017-07-03	48.20	49.04	48.16	48.92	1304499
2017-07-05	48.88	49.76	48.88	49.12	1815085
2017-07-06	48.96	49.12	48.62	48.84	1977022
2017-07-07	48.76	48.76	48.20	48.28	1160921
2017-07-10	48.28	49.00	48.24	48.84	1720100
2017-07-11	49.00	49.08	48.68	49.04	1458089
2017-07-12	49.12	49.56	49.10	49.32	1758107
2017-07-13	49.40	49.44	48.64	48.72	1335098
2017-07-14	48.76	49.44	48.68	49.32	1028620
2017-07-17	49.32	49.48	48.88	49.04	1704365
2017-07-18	46.88	47.24	46.80	47.08	17305318
2017-07-19	47.08	47.22	46.88	47.04	5102213
2017-07-20	47.12	47.16	46.88	47.00	5872068
2017-07-21	47.04	47.56	46.92	47.48	4605585
2017-07-24	47.64	47.92	47.52	47.64	3541759
2017-07-25	47.84	47.90	46.88	47.20	3242008
2017-07-26	47.32	47.68	47.20	47.32	2434662
2017-07-27	47.28	47.76	47.04	47.60	2922452
2017-07-28	47.76	47.76	47.32	47.72	2579239
2017-07-31	47.88	48.16	47.68	48.12	2193409
2017-08-01	48.28	48.44	47.68	48.32	2063937
2017-08-02	48.40	48.68	48.16	48.68	2373516
2017-08-03	48.80	49.00	48.08	48.60	2346979
2017-08-04	48.56	48.60	47.92	48.04	1596495
2017-08-07	48.04	48.48	47.84	48.40	2047454
2017-08-08	48.32	48.84	48.32	48.72	2001951
2017-08-09	48.76	49.44	48.76	49.40	2845969
2017-08-10	49.48	49.80	48.80	49.08	2782578
2017-08-11	48.84	49.04	48.40	49.00	1783181
2017-08-14	49.24	49.52	48.92	49.28	1595705
2017-08-15	49.28	49.28	48.84	49.24	1376047
2017-08-16	49.12	49.60	49.01	49.40	2587585
2017-08-17	49.48	49.48	49.00	49.28	1936675
2017-08-18	49.40	49.64	49.16	49.36	2561977
2017-08-21	49.48	49.56	49.06	49.44	2156846
2017-08-22	49.52	49.96	49.36	49.80	2059623
2017-08-23	49.64	49.80	49.52	49.56	1320142
2017-08-24	49.72	49.96	49.44	49.92	1455496
2017-08-25	49.88	49.92	49.40	49.52	1006318
2017-08-28	49.52	49.72	49.44	49.72	1349047
2017-08-29	49.56	49.84	49.20	49.40	2387239
2017-08-30	49.40	49.48	49.08	49.36	1445664
2017-08-31	49.40	50.00	49.40	50.00	2428521
2017-09-01	49.88	50.08	49.76	49.84	1641327
2017-09-05	49.88	50.18	49.32	49.32	1975485
2017-09-06	49.60	49.60	49.24	49.48	1689454
2017-09-07	49.48	49.68	49.08	49.36	1375863
2017-09-08	49.36	49.54	49.12	49.40	1222315
2017-09-11	49.60	49.68	49.32	49.68	1209309
2017-09-12	49.72	49.80	49.40	49.76	1372914
2017-09-13	49.44	49.48	48.68	48.76	2881509
2017-09-14	48.88	48.96	48.76	48.96	1425278
2017-09-15	49.12	49.52	49.00	49.40	2393268
2017-09-18	49.40	49.68	49.30	49.48	1577682
2017-09-19	49.52	49.96	49.52	49.68	1639393
2017-09-20	49.76	49.84	49.12	49.44	1769879
2017-09-21	49.52	49.70	49.22	49.40	1253163
2017-09-22	49.52	49.88	49.40	49.76	1575519
2017-09-25	49.88	49.92	49.52	49.88	1545583
2017-09-26	49.92	50.32	49.88	50.16	2073764
2017-09-27	50.16	50.28	49.52	48.72	2653219
2017-09-28	48.76	49.00	48.08	48.96	2089880
2017-09-29	48.84	49.00	48.52	48.76	2012190
2017-10-02	48.84	49.24	48.68	49.12	1560567
2017-10-03	49.04	49.36	49.00	49.24	1100758
2017-10-04	49.24	49.36	48.92	49.32	1195476
2017-10-05	49.36	49.72	49.32	49.52	1828536
2017-10-06	48.24	48.56	48.16	48.48	12227308
2017-10-09	48.60	48.76	48.52	48.52	60844260
2017-10-10	48.60	48.64	48.16	48.24	5810726
2017-10-11	48.32	48.60	48.24	48.24	3352727
2017-10-12	48.28	48.68	48.28	48.68	3288953
2017-10-13	48.76	48.96	48.64	48.88	1646775
2017-10-16	48.96	49.32	48.92	49.04	2117140
2017-10-17	49.20	49.40	49.08	49.28	1757968
2017-10-18	49.32	49.56	49.16	49.24	2352700
2017-10-19	49.20	49.52	49.04	49.48	1812440
2017-10-20	49.56	49.60	48.76	49.16	3565472
2017-10-23	49.04	49.12	48.20	48.36	2728002
2017-10-24	48.44	48.64	48.08	48.16	2048705
2017-10-25	48.16	48.20	46.88	47.36	3373652
2017-10-26	47.40	47.60	45.88	46.00	5061426
2017-10-27	46.00	46.64	45.34	46.44	3372385
2017-10-30	46.36	46.76	45.88	46.24	2475511
2017-10-31	46.28	46.60	45.80	45.84	2208428
2017-11-01	46.00	46.40	45.88	46.08	2310515
2017-11-02	46.16	46.36	45.00	45.16	3105382
2017-11-03	45.08	45.28	44.84	44.92	2108157
2017-11-06	44.80	44.84	44.04	44.16	3426891
2017-11-07	44.32	45.12	43.88	44.96	3550293
2017-11-08	45.04	45.52	45.00	45.28	1981627
2017-11-09	45.24	45.58	44.88	44.96	2020663
2017-11-10	45.00	45.36	44.76	44.96	2381736
2017-11-13	44.84	45.68	44.80	45.52	2265263
2017-11-14	45.60	46.04	45.48	45.96	2147904
2017-11-15	45.92	46.08	45.44	45.52	2076044
2017-11-16	45.60	45.92	45.44	45.88	2018156
2017-11-17	45.88	46.08	45.64	45.96	2763731
2017-11-20	46.00	47.00	45.96	46.92	2403478
2017-11-21	47.04	47.40	46.80	47.28	2059218
2017-11-22	47.20	47.60	47.08	47.52	1472544
2017-11-24	47.60	47.68	47.04	47.16	890570
2017-11-27	47.16	47.30	46.84	47.04	1363116
2017-11-28	46.96	47.28	46.80	47.20	1274278
2017-11-29	47.20	47.40	46.84	47.08	1429903
2017-11-30	47.04	47.28	46.24	46.68	3329243
2017-12-01	46.84	47.20	46.40	47.20	2485402
2017-12-04	47.40	48.00	47.20	47.96	3018491
2017-12-05	47.92	48.04	47.56	47.88	2060671
2017-12-06	47.84	47.94	47.48	47.80	1907262
2017-12-07	47.72	48.00	47.56	47.96	2045301
2017-12-08	48.00	48.04	47.36	47.64	1820068
2017-12-11	47.88	47.96	47.66	47.96	1642811
2017-12-12	47.88	48.24	47.80	48.24	1415607
2017-12-13	48.12	48.84	48.04	48.48	2434130
2017-12-14	48.52	48.80	48.44	48.64	1462304
2017-12-15	48.80	49.00	48.64	48.96	3709396
2017-12-18	49.04	49.48	48.64	48.72	1769728
2017-12-19	48.76	48.88	47.40	47.40	3136896
2017-12-20	47.64	48.00	47.40	47.72	1956073
2017-12-21	47.88	48.40	47.72	48.20	1736545
2017-12-22	48.28	48.28	48.00	48.20	1115627
2017-12-26	48.24	48.44	48.12	48.32	942363
2017-12-27	48.36	48.52	48.12	47.20	1542440
2017-12-28	47.24	48.08	47.08	48.08	2122653
2017-12-29	47.96	48.00	47.40	47.56	1480033
2018-01-02	47.56	47.68	46.32	46.68	3463823
2018-01-03	46.76	47.08	45.72	45.88	2594961
2018-01-04	45.88	46.16	45.72	45.84	2063318
2018-01-05	45.96	46.36	45.76	46.28	1610310
2018-01-08	46.28	46.64	46.16	46.44	1689609
2018-01-09	46.44	46.56	46.00	46.04	1403286
2018-01-10	46.00	46.02	44.96	45.48	3221247
2018-01-11	45.56	45.76	45.08	45.76	1832552
2018-01-12	45.76	45.80	45.02	45.20	1912822
2018-01-16	45.24	45.52	44.64	44.72	2627161
2018-01-17	44.72	45.04	44.68	44.84	1822650
2018-01-18	44.76	44.84	44.24	44.32	2049372
2018-01-19	44.28	44.78	44.08	44.76	1851125
2018-01-22	44.92	44.96	44.60	44.68	1860901
2018-01-23	44.68	45.08	44.64	44.88	1433857
2018-01-24	44.96	45.00	44.44	44.44	1552962
2018-01-25	44.40	44.48	43.80	44.08	3961065
2018-01-26	44.16	44.20	43.40	43.64	2893003
2018-01-29	43.52	43.52	41.88	42.00	5430938
2018-01-30	41.76	42.52	41.52	42.40	3021512
2018-01-31	42.68	42.80	41.64	42.16	3894345
2018-02-01	42.04	42.98	41.92	42.00	3265339
2018-02-02	41.92	42.08	41.36	41.44	2432158
2018-02-05	41.28	41.52	40.20	40.92	4410310
2018-02-06	40.68	41.96	40.40	41.28	4564946
2018-02-07	41.32	41.94	40.84	40.84	2777698
2018-02-08	40.92	41.36	40.44	40.44	3282187
2018-02-09	40.60	41.00	40.12	40.84	2502885
2018-02-12	40.92	41.28	40.64	41.20	1885867
2018-02-13	41.40	41.96	41.16	41.80	1878183
2018-02-14	41.68	41.84	41.36	41.52	1700548
2018-02-15	41.96	42.60	41.80	42.56	2398698
2018-02-16	42.48	42.96	42.24	42.72	1901271
2018-02-20	42.44	42.72	41.32	41.48	2580950
2018-02-21	41.60	41.84	40.64	40.64	2846256
2018-02-22	40.76	41.20	40.56	40.72	1711130
2018-02-23	40.96	41.64	40.88	41.52	1505522
2018-02-26	41.72	42.00	41.40	41.64	1284558
2018-02-27	41.80	41.80	40.60	40.60	2066847
2018-02-28	40.64	40.94	40.12	40.12	3055326
2018-03-01	40.24	40.56	40.00	40.32	2008145
2018-03-02	40.28	40.52	40.06	40.48	1709123
2018-03-05	40.40	41.12	40.40	40.64	1439462
2018-03-06	41.04	41.20	40.60	41.04	1772157
2018-03-07	41.00	41.48	40.84	41.08	1879167
2018-03-08	41.08	41.44	41.04	41.28	1661117
2018-03-09	41.36	41.46	40.96	41.36	1156856
2018-03-12	41.40	42.20	41.36	41.92	2025042
2018-03-13	42.08	42.40	42.04	42.28	1298307
2018-03-14	42.40	42.76	42.12	42.12	2321025
2018-03-15	42.16	42.20	41.56	41.96	1380412
2018-03-16	42.08	42.60	41.96	42.48	2014573
2018-03-19	42.48	42.48	41.52	41.96	1804710
2018-03-20	42.00	42.28	41.88	42.00	1875364
2018-03-21	42.00	42.20	41.80	42.16	1494810
2018-03-22	42.00	42.86	41.92	42.20	2787449
2018-03-23	42.28	42.76	41.92	41.96	2317162
2018-03-26	42.24	42.52	41.96	42.28	1878935
2018-03-27	42.20	42.64	41.92	41.20	2671308
2018-03-28	41.24	41.48	40.88	41.24	2297651
2018-03-29	41.40	41.80	41.40	41.72	2054099
2018-04-02	41.60	41.68	41.12	41.40	1690221
2018-04-03	41.40	41.76	41.21	41.52	1922699
2018-04-04	41.56	41.96	41.28	41.80	2080915
2018-04-05	41.68	41.88	41.56	41.68	1569367
2018-04-06	41.68	42.08	41.68	41.92	1447180
2018-04-09	42.00	42.28	41.78	41.84	1381236
2018-04-10	42.00	42.04	41.58	41.68	1794254
2018-04-11	41.76	41.92	41.44	41.72	1265723
2018-04-12	41.80	41.88	41.24	41.28	1303515
2018-04-13	41.40	41.52	41.00	41.12	1435537
2018-04-16	41.24	41.44	41.01	41.20	1630256
2018-04-17	41.28	41.28	41.00	41.08	2238255
2018-04-18	41.16	41.40	41.08	41.12	1720291
2018-04-19	41.12	41.28	40.88	41.00	1466845
2018-04-20	41.12	41.32	40.88	41.00	1472167
2018-04-23	41.12	41.28	40.96	41.20	1139807
2018-04-24	41.28	41.40	40.88	41.20	1572297
2018-04-25	41.00	41.34	40.96	41.28	1111514
2018-04-26	41.44	41.76	41.24	41.64	1676408
2018-04-27	41.72	42.00	41.60	41.84	1216655
2018-04-30	41.96	42.08	41.48	41.48	1979978
2018-05-01	41.64	41.64	41.20	41.36	1737663
2018-05-02	41.36	41.48	41.12	41.12	2058520
2018-05-03	40.92	41.12	39.78	40.84	6522084
2018-05-04	40.88	41.46	40.72	41.40	2444087
2018-05-07	41.44	41.96	41.36	41.84	2016735
2018-05-08	41.80	41.80	40.64	40.80	2520615
2018-05-09	40.88	40.98	40.44	40.68	2755988
2018-05-10	40.76	41.56	40.68	41.52	1669226
2018-05-11	41.32	41.80	41.32	41.64	2383257
2018-05-14	41.68	41.76	41.52	41.76	1235516
2018-05-15	41.72	41.72	41.32	41.32	1686214
2018-05-16	41.36	41.44	41.04	41.04	2212342
2018-05-17	41.08	41.28	41.04	41.16	1858189
2018-05-18	41.24	41.60	41.04	41.60	1699706
2018-05-21	41.72	41.96	41.24	41.92	2112310
2018-05-22	41.92	42.08	41.68	41.84	1854915
2018-05-23	41.84	42.16	41.68	42.00	1826640
2018-05-24	41.80	41.92	41.56	41.64	1891628
2018-05-25	41.64	41.92	41.52	41.84	1658296
2018-05-29	41.72	42.32	41.64	42.20	2286173
2018-05-30	42.32	42.80	42.08	42.48	2669088
2018-05-31	42.48	42.52	41.60	41.72	3862578
2018-06-01	41.88	42.12	41.60	41.76	2001279
2018-06-04	42.00	42.12	41.70	41.96	1412682
2018-06-05	42.00	42.00	41.64	41.72	2823382
2018-06-06	41.80	41.80	41.28	41.68	2260961
2018-06-07	41.72	41.92	41.64	41.80	1897885
2018-06-08	41.92	42.20	41.88	42.16	1588408
2018-06-11	42.20	42.36	41.92	42.28	1636177
2018-06-12	42.28	42.40	42.00	42.08	1809866
2018-06-13	42.12	42.16	41.56	41.68	2152348
2018-06-14	41.72	42.16	41.72	42.08	1488689
2018-06-15	42.08	42.20	41.76	41.92	3530053
2018-06-18	41.88	42.24	41.80	42.12	1407247
2018-06-19	42.04	42.56	42.04	42.36	2192896
2018-06-20	42.32	42.40	42.08	42.28	1576017
2018-06-21	42.28	42.40	42.08	42.36	1525847
2018-06-22	42.40	42.68	42.20	42.48	2329974
2018-06-25	42.52	42.92	42.52	42.72	1814406
2018-06-26	42.76	42.96	42.40	42.60	2504967
2018-06-27	42.72	42.72	42.04	40.92	2045959
2018-06-28	41.16	41.64	41.00	41.60	1717352
2018-06-29	41.52	41.60	41.08	41.16	2312298
2018-07-02	41.20	41.56	41.10	41.56	1488452
2018-07-03	41.56	42.00	41.48	41.80	1140717
2018-07-05	41.84	42.00	41.64	42.00	1303378
2018-07-06	41.96	42.18	41.88	42.08	1300485
2018-07-09	42.16	42.20	41.80	41.88	1800346
2018-07-10	42.08	42.12	41.80	41.92	1782603
2018-07-11	41.92	42.16	41.80	42.08	1819146
2018-07-12	42.16	42.16	41.80	41.84	1394896
2018-07-13	41.84	41.96	41.60	41.72	1442004
2018-07-16	41.68	41.80	41.40	41.52	1440631
2018-07-17	41.52	41.72	41.32	41.64	2275519
2018-07-18	41.64	41.68	41.40	41.64	1380125
2018-07-19	41.68	41.96	41.48	41.76	1293254
2018-07-20	41.76	42.00	41.52	42.00	1215521
2018-07-23	41.96	42.07	41.68	41.80	1370411
2018-07-24	41.88	41.94	41.56	41.92	1460899
2018-07-25	41.96	42.16	41.76	41.96	1345544
2018-07-26	42.04	42.32	41.92	42.08	1887479
2018-07-27	42.12	42.36	41.88	42.32	2220788
2018-07-30	42.32	42.92	42.24	42.84	2885978
2018-07-31	42.84	43.12	42.44	42.88	3271625
2018-08-01	42.60	42.72	41.88	42.00	3339194
2018-08-02	42.28	42.64	42.12	42.36	2326109
2018-08-03	42.44	42.60	42.12	42.20	1722525
2018-08-06	42.20	42.36	42.00	42.04	3102563
2018-08-07	42.16	42.20	41.72	41.84	3931479
2018-08-08	41.92	42.20	41.74	42.08	2459757
2018-08-09	42.04	42.20	41.74	41.84	4238557
2018-08-10	41.88	42.08	41.66	41.68	2470087
2018-08-13	41.68	42.16	41.46	41.96	2247948
2018-08-14	42.00	42.14	41.84	41.84	2091987
2018-08-15	41.88	42.28	41.68	42.16	2536143
2018-08-16	42.12	42.46	42.08	42.36	2091397
2018-08-17	42.40	42.76	42.28	42.72	2410668
2018-08-20	42.76	43.00	42.68	42.88	2633548
2018-08-21	42.92	42.92	42.68	42.72	2036883
2018-08-22	42.72	42.76	42.48	42.68	1178234
2018-08-23	42.64	42.76	42.48	42.60	1187617
2018-08-24	42.64	42.68	42.40	42.44	1480691
2018-08-27	42.48	42.58	42.36	42.40	1801799
2018-08-28	42.44	42.60	42.36	42.60	1555531
2018-08-29	42.64	42.80	42.52	42.60	2082948
2018-08-30	42.72	42.80	42.56	42.64	1601121
2018-08-31	42.68	42.68	42.44	42.48	1914676
2018-09-04	42.64	43.04	42.56	41.75	2493263
2018-09-05	41.92	42.24	41.76	42.16	3379094
2018-09-06	42.12	42.48	42.08	42.24	2107280
2018-09-07	42.24	42.30	41.80	41.96	3762394
2018-09-10	42.40	42.44	41.84	42.04	2766225
2018-09-11	42.00	42.28	41.92	41.92	2455285
2018-09-12	40.72	40.96	40.60	40.84	25262359
2018-09-13	40.84	41.08	40.72	40.72	11984361
2018-09-14	40.76	41.08	40.68	40.96	6905489
2018-09-17	41.00	41.16	40.80	41.00	4516869
2018-09-18	40.96	41.20	40.80	41.12	4790349
2018-09-19	41.20	41.52	41.12	41.12	2784455
2018-09-20	41.20	41.44	41.04	41.24	3118018
2018-09-21	41.20	41.52	41.16	41.16	6058048
2018-09-24	41.28	41.32	40.80	40.84	3333578
2018-09-25	40.96	41.08	40.84	40.96	2159908
2018-09-26	41.00	41.06	40.76	40.45	2722241
2018-09-27	40.60	40.76	40.48	40.52	2013327
2018-09-28	40.52	41.04	40.48	40.92	3289885
2018-10-01	40.84	41.16	40.80	41.00	1812775
2018-10-02	40.92	41.20	40.92	41.16	1768671
2018-10-03	41.16	41.38	40.60	40.76	2922905
2018-10-04	40.68	40.82	40.36	40.60	3736751
2018-10-05	40.60	40.68	40.36	40.44	4494889
2018-10-08	40.40	40.84	40.36	40.72	1895057
2018-10-09	40.76	40.88	40.52	40.76	1769088
2018-10-10	40.68	40.96	40.40	40.44	3329374
2018-10-11	40.36	40.41	39.52	39.56	4981444
2018-10-12	39.96	40.00	39.24	39.44	3433292
2018-10-15	39.56	39.96	39.48	39.76	2478456
2018-10-16	39.76	40.16	39.60	40.00	1927875
2018-10-17	40.04	40.28	39.80	39.92	1579461
2018-10-18	39.96	40.04	39.60	39.80	1709124
2018-10-19	39.72	39.86	39.60	39.84	1775412
2018-10-22	39.84	40.08	39.44	39.52	2393247
2018-10-23	39.44	39.52	39.08	39.32	1962155
2018-10-24	39.26	40.00	39.16	39.80	3402546
2018-10-25	39.88	40.10	39.60	40.00	2322447
2018-10-26	39.76	39.96	39.12	39.40	2719780
2018-10-29	39.48	39.96	39.28	39.52	2396296
2018-10-30	39.44	39.88	39.20	39.64	1880412
2018-10-31	39.76	39.76	39.34	39.48	2603060
2018-11-01	39.60	39.60	39.08	39.40	2693036
2018-11-02	39.44	39.44	38.80	38.92	2725990
2018-11-05	39.04	39.48	39.04	39.28	2060584
2018-11-06	39.24	39.80	39.12	39.80	1785900
2018-11-07	39.80	40.00	39.44	39.72	2435788
2018-11-08	39.80	40.00	39.64	40.00	2425373
2018-11-09	39.92	40.24	39.88	40.24	2224037
2018-11-12	40.12	40.48	39.88	40.00	1833339
2018-11-13	40.08	40.24	39.80	40.08	3533166
2018-11-14	40.08	40.28	39.80	40.04	1731367
2018-11-15	39.60	39.68	39.30	39.40	3652243
2018-11-16	39.32	39.96	39.28	39.96	3083691
2018-11-19	39.96	40.20	39.80	39.96	2564441
2018-11-20	39.88	40.00	39.64	39.80	2818271
2018-11-21	39.76	40.00	39.64	39.80	1995472
2018-11-23	39.80	39.86	39.72	39.76	1052489
2018-11-26	39.80	39.96	39.60	39.80	2328239
2018-11-27	39.76	40.00	39.40	39.64	2585792
2018-11-28	39.68	40.06	39.56	39.96	2868654
2018-11-29	39.80	40.36	39.76	40.24	3135577
2018-11-30	40.28	40.48	39.88	40.16	6315345
2018-12-03	40.32	40.56	40.16	40.52	2663273
2018-12-04	40.48	40.64	40.08	40.12	3379313
2018-12-06	40.16	40.48	39.92	40.40	3647271
2018-12-07	40.44	40.64	40.32	40.64	2579655
2018-12-10	40.64	40.72	40.32	40.56	2607320
2018-12-11	40.64	40.96	40.36	40.40	2392951
2018-12-12	40.56	40.56	40.00	40.04	2808533
2018-12-13	40.08	40.40	40.00	40.36	4645868
2018-12-14	40.52	40.92	40.44	40.88	4788704
2018-12-17	40.88	41.08	39.80	39.84	4058873
2018-12-18	40.04	40.56	40.00	40.28	3397368
2018-12-19	40.40	40.76	40.22	40.40	3911886
2018-12-20	40.52	40.52	39.12	39.60	5130092
2018-12-21	39.60	40.08	39.40	39.56	4682641
2018-12-24	39.52	39.68	38.28	38.84	2974538
2018-12-26	39.00	40.16	39.00	40.16	3819716
2018-12-27	39.96	40.68	39.08	39.48	4196005
2018-12-28	39.64	39.64	39.28	39.48	3690264
2018-12-31	39.40	39.56	38.84	39.28	3547062
2019-01-02	39.16	39.68	38.86	39.56	3042210
2019-01-03	39.60	40.24	39.60	40.04	3472467
2019-01-04	40.20	40.40	39.96	40.08	2653439
2019-01-07	40.12	40.72	39.96	40.16	2972654
2019-01-08	39.12	39.40	39.00	39.20	28499001
2019-01-09	39.44	39.52	39.24	39.36	6473631
2019-01-10	39.40	39.44	39.04	39.08	9408481
2019-01-11	39.20	39.84	39.12	39.76	6054326
2019-01-14	39.92	40.28	39.82	40.16	6053159
2019-01-15	40.24	40.40	40.16	40.36	4956136
2019-01-16	40.56	40.76	40.40	40.72	3040561
2019-01-17	40.72	40.80	40.52	40.76	2330565
2019-01-18	40.76	41.00	40.74	40.92	3960321
2019-01-22	40.92	41.00	40.66	41.00	2572359
2019-01-23	41.00	41.24	40.96	41.24	4410728
2019-01-24	41.20	41.32	41.04	41.28	2837071
2019-01-25	41.36	41.44	41.04	41.24	3108573
2019-01-28	41.28	41.40	41.12	41.32	3383162
2019-01-29	41.32	41.60	41.26	41.60	3448791
2019-01-30	41.60	41.80	41.48	41.72	3377222
2019-01-31	41.72	41.76	41.32	41.76	4310354
2019-02-01	41.76	41.92	41.40	41.60	3874632
2019-02-04	41.60	41.64	41.16	41.60	3700314
2019-02-05	41.60	41.76	41.40	41.76	2868060
2019-02-06	41.68	41.68	41.41	41.56	3001070
2019-02-07	41.56	41.72	41.32	41.72	2742763
2019-02-08	41.60	41.68	41.36	41.68	2289557
2019-02-11	41.64	41.88	41.50	41.88	2933920
2019-02-12	41.80	42.04	41.74	41.80	4349724
2019-02-13	41.80	41.80	41.36	41.52	2929939
2019-02-14	41.20	41.46	41.00	41.04	4070172
2019-02-15	41.08	41.24	40.76	40.76	4024968
2019-02-19	40.80	40.88	40.60	40.72	2678427
2019-02-20	40.76	40.76	40.28	40.44	3086691
2019-02-21	40.36	40.40	40.12	40.20	4794902
2019-02-22	40.32	40.72	40.20	40.56	3441107
2019-02-25	40.60	40.66	40.28	40.36	2670538
2019-02-26	40.44	40.52	40.28	40.36	2770985
2019-02-27	40.40	40.40	40.08	40.28	2823521
2019-02-28	40.32	40.56	40.20	40.52	4126823
2019-03-01	40.44	40.48	40.12	40.24	2937081
2019-03-04	40.24	40.48	40.08	40.40	2811711
2019-03-05	40.44	40.60	40.24	40.40	3413974
2019-03-06	40.40	40.52	40.24	40.40	3820859
2019-03-07	40.40	40.48	40.28	40.40	2973777
2019-03-08	40.36	40.72	40.36	40.64	2941343
2019-03-11	40.72	41.28	40.72	41.20	3131581
2019-03-12	41.20	41.28	41.00	41.04	3045670
2019-03-13	41.16	41.46	41.06	41.36	2692074
2019-03-14	41.28	41.40	41.04	41.24	2966607
2019-03-15	41.28	41.40	41.16	41.28	3797014
2019-03-18	41.32	41.48	41.28	41.44	2574472
2019-03-19	41.48	41.52	41.12	41.20	4404194
2019-03-20	41.24	41.28	41.00	41.08	3505604
2019-03-21	41.20	41.64	41.08	41.32	4007146
2019-03-22	41.44	41.44	40.96	41.00	3638526
2019-03-25	41.12	41.20	40.92	41.00	3343068
2019-03-26	41.08	41.20	40.96	41.04	3927615
2019-03-27	41.20	41.24	40.92	39.76	6185572
2019-03-28	40.04	40.28	39.92	40.24	7782686
2019-03-29	40.20	40.28	39.92	39.96	4340619
2019-04-01	40.04	40.20	39.84	40.20	4068185
2019-04-02	40.12	40.16	39.96	40.00	2710282
2019-04-03	40.04	40.04	39.84	40.00	4146034
2019-04-04	39.92	40.20	39.88	40.12	2014118
2019-04-05	40.20	40.24	40.00	40.04	4002543
2019-04-08	40.08	40.36	40.08	40.36	2488377
2019-04-09	40.28	40.48	40.12	40.12	3056091
2019-04-10	40.16	40.28	40.08	40.12	1856509
2019-04-11	40.16	40.30	40.12	40.20	1758609
2019-04-12	40.32	40.32	40.08	40.12	2172930
2019-04-15	40.12	40.20	40.00	40.08	1968875
2019-04-16	40.00	40.20	40.00	40.04	2713239
2019-04-17	40.08	40.12	39.92	39.92	3758754
2019-04-18	40.00	40.12	39.92	39.96	3270919
2019-04-22	40.00	40.32	39.92	40.28	1449141
2019-04-23	40.32	40.40	40.20	40.32	2040574
2019-04-24	40.36	40.72	40.36	40.56	2133547
2019-04-25	40.48	40.48	39.96	40.16	3647888
2019-04-26	40.20	40.64	40.20	40.44	2159475
2019-04-29	40.40	40.44	40.20	40.20	1721513
2019-04-30	40.24	40.36	40.08	40.36	4050260
2019-05-01	40.40	40.60	40.04	40.04	3446173
2019-05-02	39.76	39.80	39.00	39.04	10319025
2019-05-03	39.20	39.20	38.80	38.80	7056130
2019-05-06	38.80	38.80	38.40	38.40	6409211
2019-05-07	38.52	38.80	38.40	38.60	5548799
2019-05-08	38.60	38.68	38.40	38.48	4550930
2019-05-09	38.44	38.48	38.08	38.28	3803658
2019-05-10	38.32	38.56	38.16	38.48	3665668
2019-05-13	38.32	38.56	38.00	38.16	4093077
2019-05-14	38.28	38.40	38.12	38.12	3313936
2019-05-15	38.08	38.32	38.00	38.12	3558560
2019-05-16	38.20	38.28	38.04	38.16	2643494
2019-05-17	38.08	38.12	37.40	37.44	5310303
2019-05-20	37.56	37.56	37.00	37.04	5363283
2019-05-21	37.20	37.60	37.04	37.20	5982441
2019-05-22	37.28	37.36	37.08	37.20	4071642
2019-05-23	37.04	37.12	36.76	36.88	4605221
2019-05-24	36.92	37.00	36.76	36.84	3054790
2019-05-28	36.84	36.96	36.08	36.08	6920308
2019-05-29	36.04	36.08	35.56	35.80	4693020
2019-05-30	35.84	35.94	35.64	35.72	3357593
2019-05-31	35.56	35.60	34.96	35.24	4726894
2019-06-03	35.96	36.40	35.80	36.20	4944714
2019-06-04	36.28	36.80	36.24	36.72	3735684
2019-06-05	36.84	36.92	35.92	35.96	3841259
2019-06-06	36.08	36.36	35.80	36.20	4636053
2019-06-07	36.12	36.28	35.84	36.00	3525818
2019-06-10	36.16	36.28	35.80	35.84	2844165
2019-06-11	36.16	36.20	35.92	36.00	2406510
2019-06-12	36.00	36.38	35.96	36.16	2686937
2019-06-13	36.20	36.58	36.20	36.36	3171143
2019-06-14	36.32	36.78	36.28	36.48	2629685
2019-06-17	36.84	36.92	36.44	36.48	3327084
2019-06-18	36.60	36.84	36.28	36.28	3103763
2019-06-19	36.36	36.96	36.28	36.84	2900961
2019-06-20	36.96	37.02	36.40	36.56	3748801
2019-06-21	36.64	36.68	36.44	36.60	6080894
2019-06-24	36.80	37.12	36.60	36.92	3279509
2019-06-25	37.00	37.36	36.64	37.08	5776766
2019-06-26	37.20	37.40	36.92	36.16	4284292
2019-06-27	36.32	36.42	36.16	36.40	2620234
2019-06-28	36.40	36.72	36.32	36.52	5300084
2019-07-01	36.56	36.68	36.36	36.40	3302591
2019-07-02	36.48	36.56	36.20	36.20	3359306
2019-07-03	36.28	36.72	36.24	36.48	1652346
2019-07-05	36.52	36.72	36.28	36.72	1929708
2019-07-08	36.72	36.96	36.64	36.68	3422166
2019-07-09	36.76	36.92	36.60	36.88	2203391
2019-07-10	36.92	37.16	36.84	37.04	2165292
2019-07-11	37.04	37.28	36.68	36.96	3243523
2019-07-12	37.00	37.04	36.84	36.96	2262434
2019-07-15	36.96	37.12	36.92	37.12	2101455
2019-07-16	37.12	37.20	37.00	37.20	2744767
2019-07-17	37.20	37.28	36.86	37.24	2234403
2019-07-18	37.16	37.76	37.05	37.60	3095302
2019-07-19	37.56	37.64	37.28	37.36	2304600
2019-07-22	37.76	37.96	37.60	37.84	3573472
2019-07-23	37.92	38.24	37.88	38.20	2967947
2019-07-24	38.24	38.36	38.00	38.16	3970165
2019-07-25	38.24	38.24	37.64	37.96	3041953
2019-07-26	38.04	38.48	37.88	38.40	2547830
2019-07-29	38.40	38.60	38.33	38.44	2424713
2019-07-30	38.48	38.68	38.32	38.68	2178148
2019-07-31	38.88	38.92	38.04	38.20	4265076
2019-08-01	37.88	38.22	37.44	37.56	4644912
2019-08-02	37.64	37.75	37.16	37.68	3920009
2019-08-05	37.56	37.56	36.52	36.88	3920196
2019-08-06	36.96	37.48	36.76	37.40	3916438
2019-08-07	37.24	37.52	36.60	37.28	4674763
2019-08-08	37.32	38.28	37.20	38.12	4206327
2019-08-09	38.00	38.08	37.44	37.76	2517327
2019-08-12	37.68	37.72	37.24	37.28	2269843
2019-08-13	37.24	37.48	36.84	36.84	3919391
2019-08-14	36.48	36.64	35.52	35.56	6006658
2019-08-15	35.76	35.84	35.22	35.48	3646303
2019-08-16	35.60	36.04	35.52	35.80	2305695
2019-08-19	36.00	36.20	35.85	36.08	2112027
2019-08-20	36.12	36.24	35.85	36.00	2379218
2019-08-21	36.00	36.08	35.60	35.68	2527583
2019-08-22	35.64	35.92	35.52	35.80	1488687
2019-08-23	35.72	35.96	35.12	35.20	2715126
2019-08-26	35.28	35.36	34.92	35.04	2492785
2019-08-27	35.16	35.20	33.64	33.68	7707798
2019-08-28	33.56	33.72	32.90	33.12	7133836
2019-08-29	33.20	33.36	32.68	33.24	5744894
2019-08-30	33.28	33.52	33.12	33.20	5966645
2019-09-03	32.80	32.92	32.28	32.76	6815107
2019-09-04	32.80	33.32	32.76	32.92	4875554
2019-09-05	33.00	33.60	33.00	33.48	3994841
2019-09-06	33.52	33.56	33.00	33.24	3925138
2019-09-09	33.24	33.68	33.24	33.52	3470967
2019-09-10	33.64	34.56	33.64	34.28	5847776
2019-09-11	34.36	34.72	34.28	34.60	3846419
2019-09-12	34.68	34.68	34.28	34.40	2184351
2019-09-13	34.60	34.96	34.56	34.64	3464870
2019-09-16	34.64	34.88	34.38	34.72	3297698
2019-09-17	34.60	35.16	34.28	35.00	5467051
2019-09-18	35.04	35.08	34.72	34.96	3495680
2019-09-19	35.00	35.52	34.96	35.32	2582651
2019-09-20	35.36	35.84	35.24	35.80	4732014
2019-09-23	35.76	36.12	35.72	36.00	3415580
2019-09-24	36.08	36.20	35.36	35.60	3650033
2019-09-25	35.68	35.88	35.48	35.72	2226847
2019-09-26	35.80	36.08	35.60	34.84	3675583
2019-09-27	34.92	35.04	34.72	34.96	3846662
2019-09-30	34.92	35.36	34.72	35.20	5017921
2019-10-01	35.12	35.24	34.32	34.36	3278603
2019-10-02	34.32	34.54	33.76	34.16	5840859
2019-10-03	34.32	34.76	34.20	34.64	2702792
2019-10-04	34.64	34.80	34.44	34.64	2294398
2019-10-07	34.64	35.00	34.56	34.60	2343791
2019-10-08	34.68	34.72	34.22	34.28	2382721
2019-10-09	34.44	34.72	34.32	34.60	2746356
2019-10-10	34.56	34.92	34.48	34.76	1784801
2019-10-11	34.80	35.04	34.68	34.84	2283115
2019-10-14	34.76	34.80	34.44	34.68	1327451
2019-10-15	34.84	35.16	34.52	34.60	2437309
2019-10-16	34.60	34.76	34.48	34.60	2041217
2019-10-17	34.68	34.92	34.58	34.64	3153997
2019-10-18	34.64	35.32	34.64	35.12	5768856
2019-10-21	35.20	35.80	35.12	35.80	3099033
2019-10-22	35.60	35.84	35.30	35.56	3904175
2019-10-23	35.60	35.84	35.48	35.84	1548482
2019-10-24	35.84	35.84	35.24	35.40	4028244
2019-10-25	35.44	35.56	35.08	35.16	4406217
2019-10-28	35.24	35.64	35.18	35.56	4391857
2019-10-29	35.40	35.88	35.40	35.76	2440029
2019-10-30	35.68	35.80	35.42	35.68	1589309
2019-10-31	35.72	36.12	35.04	35.92	5841136
2019-11-01	35.92	36.60	35.88	36.40	3560429
2019-11-04	36.44	36.64	36.16	36.24	2624093
2019-11-05	36.28	36.32	35.80	35.88	4438568
2019-11-06	35.76	36.16	35.60	36.16	2879480
2019-11-07	36.20	36.40	36.12	36.32	2764506
2019-11-08	36.32	36.52	36.28	36.48	2058593
2019-11-11	36.32	36.56	36.32	36.44	2269014
2019-11-12	36.40	36.58	36.20	36.48	1972719
2019-11-13	36.44	36.52	36.24	36.28	2359486
2019-11-14	36.28	36.48	36.20	36.44	1831252
2019-11-15	36.40	36.64	36.32	36.44	2345290
2019-11-18	36.44	36.96	36.32	36.84	3147391
2019-11-19	36.80	36.90	36.60	36.72	2661287
2019-11-20	36.80	36.88	36.60	36.84	2948611
2019-11-21	36.64	36.68	36.26	36.52	2585093
2019-11-22	36.56	36.98	36.40	36.80	2762685
2019-11-25	36.72	37.08	36.48	37.00	3298468
2019-11-26	36.96	37.00	36.64	37.00	3439255
2019-11-27	37.16	37.20	36.88	37.12	2156887
2019-11-29	37.16	37.40	37.00	37.32	1191453
2019-12-02	37.40	37.60	37.20	37.32	2380252
2019-12-03	37.12	37.44	37.04	37.32	2796536
2019-12-04	37.32	37.60	37.28	37.44	2400227
2019-12-05	37.48	37.48	37.14	37.40	1918691
2019-12-06	37.48	37.74	37.32	37.60	1736446
2019-12-09	37.72	37.78	37.58	37.72	1890235
2019-12-10	37.72	37.76	37.40	37.52	2184875
2019-12-11	37.44	37.60	37.36	37.52	1828206
2019-12-12	37.44	37.68	37.40	37.40	2284105
2019-12-13	37.48	37.96	37.44	37.96	2144070
2019-12-16	38.00	38.08	37.72	37.76	3350570
2019-12-17	37.84	38.40	37.76	38.20	3838303
2019-12-18	38.20	38.28	38.04	38.08	2858725
2019-12-19	38.04	38.56	38.02	38.12	3914448
2019-12-20	38.24	38.36	38.12	38.12	4553150
2019-12-23	38.20	38.30	38.08	38.28	2134486
2019-12-24	38.28	38.68	38.18	38.68	1359709
2019-12-26	38.68	39.08	38.66	39.08	2058874
2019-12-27	39.08	39.20	38.96	39.00	3282471
2019-12-30	38.08	38.16	37.52	37.68	3334149
2019-12-31	37.52	37.84	37.52	37.68	2699046
2020-01-02	37.72	37.92	37.48	37.92	2647400
2020-01-03	37.64	37.96	37.64	37.72	2360798
2020-01-06	37.76	37.92	37.68	37.84	2087522
2020-01-07	37.92	38.14	37.80	38.08	2243586
2020-01-08	38.08	38.24	37.80	37.80	2519508
2020-01-09	37.96	38.24	37.88	38.00	2794420
2020-01-10	38.00	38.24	38.00	38.16	1665110
2020-01-13	38.24	38.40	38.20	38.28	2099953
2020-01-14	38.32	38.40	38.24	38.40	1843634
2020-01-15	38.40	38.68	38.38	38.48	1768604
2020-01-16	38.52	38.60	38.40	38.60	1654215
2020-01-17	38.64	38.80	38.48	38.80	2788196
2020-01-21	38.80	39.10	38.64	38.96	2934214
2020-01-22	39.04	39.12	38.72	38.76	2209346
2020-01-23	38.72	38.92	38.70	38.80	2256854
2020-01-24	38.88	38.96	38.52	38.64	1536338
2020-01-27	38.20	38.48	38.08	38.40	2428609
2020-01-28	38.48	38.88	38.40	38.72	1815447
2020-01-29	38.92	39.12	38.70	39.04	1928550
2020-01-30	38.88	39.20	38.80	39.20	2292155
2020-01-31	39.20	39.40	38.96	39.04	2724519
2020-02-03	39.04	39.64	39.04	39.28	2699847
2020-02-04	39.48	39.48	39.00	39.32	3263121
2020-02-05	39.36	39.80	39.24	39.76	2306808
2020-02-06	39.80	40.12	39.76	39.92	2923836
2020-02-07	40.00	40.04	39.76	39.92	2227254
2020-02-10	39.80	39.92	39.68	39.88	1960869
2020-02-11	39.88	39.96	39.64	39.96	2344474
2020-02-12	39.88	40.36	39.70	40.20	2379307
2020-02-13	40.60	41.76	40.32	41.32	6192508
2020-02-14	41.32	41.76	41.16	41.68	3001504
2020-02-18	41.60	41.92	41.52	41.92	3254049
2020-02-19	41.96	41.98	41.64	41.64	2840124
2020-02-20	41.68	42.00	41.64	42.00	1859476
2020-02-21	41.88	42.00	41.20	41.36	2508401
2020-02-24	40.24	40.68	39.40	40.52	4263047
2020-02-25	40.52	40.80	39.00	39.20	6290230
2020-02-26	39.12	40.16	39.08	39.16	4476045
2020-02-27	38.56	38.88	36.84	36.84	8095126
2020-02-28	35.48	36.04	34.08	35.44	12023401
2020-03-02	36.00	37.88	35.84	37.76	6762891
2020-03-03	37.92	38.88	36.92	37.56	6163314
2020-03-04	38.00	38.76	37.68	38.36	3034493
2020-03-05	37.60	37.76	36.96	37.56	2870022
2020-03-06	36.28	36.68	34.74	36.44	5973939
2020-03-09	34.44	34.68	32.88	33.52	6496806
2020-03-10	34.96	35.00	33.04	34.04	5596902
2020-03-11	33.32	33.40	31.48	31.92	6940960
2020-03-12	27.92	28.58	26.12	26.56	8897876
2020-03-13	29.00	29.12	25.80	27.60	7565137
2020-03-16	26.56	31.52	24.76	26.48	9585701
2020-03-17	27.84	28.12	25.74	26.64	9103492
2020-03-18	25.04	25.08	14.04	21.28	15803825
2020-03-19	20.56	22.60	18.72	21.00	10838368
2020-03-20	21.84	23.42	20.92	21.24	7709320
2020-03-23	22.96	23.52	18.18	19.00	12484421
2020-03-24	20.60	21.80	18.80	20.20	9287819
2020-03-25	21.96	25.74	21.20	23.80	10888083
2020-03-26	25.60	27.48	24.40	25.36	10635481
2020-03-27	24.56	25.48	23.92	23.52	7951288
2020-03-30	23.48	23.80	21.76	22.68	5950172
2020-03-31	22.60	22.76	20.00	20.28	8062184
2020-04-01	19.08	19.52	17.32	17.48	6883099
2020-04-02	17.48	19.52	17.32	18.24	6449629
2020-04-03	18.24	18.44	15.32	16.08	9988636
2020-04-06	17.60	17.96	16.60	17.00	6108191
2020-04-07	18.68	19.56	17.60	17.80	10665284
2020-04-08	22.32	23.20	21.16	23.00	9206501
2020-04-09	25.32	26.96	23.32	24.28	11971468
2020-04-13	24.64	24.76	22.84	24.32	4711859
2020-04-14	25.20	25.28	23.16	23.92	4900635
2020-04-15	23.00	23.40	22.12	22.84	4309717
2020-04-16	22.84	23.68	22.32	22.48	3971722
2020-04-17	23.60	24.10	22.84	24.08	5000344
2020-04-20	23.08	24.32	22.80	23.28	4521770
2020-04-21	22.60	24.80	22.60	24.56	5204438
2020-04-22	25.00	25.20	23.40	24.12	3556051
2020-04-23	24.12	24.60	23.44	23.48	3418124
2020-04-24	23.52	23.80	23.00	23.68	3027038
2020-04-27	23.64	24.12	23.32	23.80	3059788
2020-04-28	24.44	25.16	23.84	25.04	4779303
2020-04-29	25.76	26.08	24.88	25.52	4967489
2020-04-30	26.92	27.00	24.70	25.00	5768830
2020-05-01	24.24	25.56	24.12	24.52	4012127
2020-05-04	24.08	24.84	23.80	24.48	3963973
2020-05-05	25.16	25.80	24.92	25.12	3551921
2020-05-06	25.20	25.54	24.12	24.16	3136048
2020-05-07	24.60	25.10	24.24	24.36	3896384
2020-05-08	24.72	24.96	24.48	24.84	2880742
2020-05-11	24.44	24.76	24.12	24.12	3702308
2020-05-12	24.28	24.36	23.20	23.20	4472723
2020-05-13	23.12	23.20	21.92	22.60	5651937
2020-05-14	22.04	23.76	21.96	23.72	4673484
2020-05-15	23.32	23.88	23.16	23.24	4796619
2020-05-18	24.28	25.12	23.96	24.80	6782603
2020-05-19	24.80	25.68	24.60	24.92	4154565
2020-05-20	25.00	25.96	24.88	25.72	5444754
2020-05-21	25.60	25.84	24.80	25.36	3999320
2020-05-22	25.44	25.48	24.68	25.36	3714064
2020-05-26	25.64	26.20	25.60	25.72	5947741
2020-05-27	26.40	26.40	25.08	26.20	5983187
2020-05-28	26.28	26.31	25.20	25.36	6392020
2020-05-29	25.00	25.56	24.60	24.64	31342814
2020-06-01	24.68	25.44	24.48	25.12	6601656
2020-06-02	25.36	25.68	24.92	24.96	5101898
2020-06-03	25.32	26.36	25.32	26.08	6922658
2020-06-04	26.04	27.16	25.80	26.72	7048937
2020-06-05	28.24	29.20	27.12	27.28	6942567
2020-06-08	28.20	29.28	28.04	29.24	5844973
2020-06-09	28.60	29.00	28.08	28.32	5133799
2020-06-10	28.40	28.40	26.40	27.00	7502981
2020-06-11	26.84	27.00	25.72	26.24	7382197
2020-06-12	27.44	27.94	26.56	27.88	5555265
2020-06-15	26.76	28.20	26.48	27.84	6505406
2020-06-16	28.84	28.96	27.56	28.20	6105155
2020-06-17	28.16	28.32	27.68	27.96	3138600
2020-06-18	27.68	28.32	27.64	27.84	2735608
2020-06-19	28.24	28.32	26.70	26.76	9433058
2020-06-22	26.96	27.00	26.36	26.92	3867667
2020-06-23	27.24	27.40	27.00	27.36	3597501
2020-06-24	27.00	27.20	25.68	26.44	5180056
2020-06-25	26.00	27.24	25.92	26.92	5457525
2020-06-26	26.80	26.90	26.04	25.28	5516804
2020-06-29	25.52	26.24	25.04	26.16	3652892
2020-06-30	26.00	26.32	25.76	26.24	5658925
2020-07-01	26.04	26.76	25.44	25.60	5943913
2020-07-02	26.00	26.12	25.16	25.20	4221355
2020-07-06	25.64	25.88	25.28	25.72	3717198
2020-07-07	25.64	26.24	25.64	25.84	5440779
2020-07-08	25.96	26.44	25.82	26.36	3496616
2020-07-09	26.28	26.32	25.72	25.84	3846961
2020-07-10	25.72	26.56	25.52	26.56	5620997
2020-07-13	26.24	26.88	26.21	26.60	4369262
2020-07-14	26.40	27.40	26.30	27.04	4223911
2020-07-15	27.32	28.16	27.28	28.08	3322606
2020-07-16	27.84	28.60	27.72	27.96	2959743
2020-07-17	28.00	28.32	27.84	28.08	4193301
2020-07-20	27.92	28.56	27.88	28.20	3663527
2020-07-21	28.56	28.80	28.24	28.72	2758517
2020-07-22	28.60	29.32	28.56	28.92	2718541
2020-07-23	28.92	29.20	28.60	28.68	2885277
2020-07-24	29.08	29.32	28.44	28.60	2837568
2020-07-27	28.72	29.12	28.72	29.08	2289492
2020-07-28	29.24	29.60	29.08	29.20	3840615
2020-07-29	29.40	29.84	29.20	29.72	2797666
2020-07-30	30.00	30.20	29.62	29.92	3158316
2020-07-31	30.36	30.52	29.56	29.64	4511401
2020-08-03	29.76	30.30	29.46	29.96	3477539
2020-08-04	30.00	30.12	29.20	29.28	3696686
2020-08-05	29.48	29.78	29.40	29.72	1996828
2020-08-06	29.68	29.88	29.24	29.24	1743984
2020-08-07	29.28	29.56	29.08	29.52	2594457
2020-08-10	29.68	30.40	29.56	30.24	2445314
2020-08-11	30.68	30.88	30.20	30.32	3091927
2020-08-12	30.52	30.60	29.76	30.04	2281372
2020-08-13	30.00	30.54	29.76	29.84	1828182
2020-08-14	29.88	30.36	29.60	30.04	2017250
2020-08-17	30.04	30.12	29.60	29.64	2164248
2020-08-18	29.72	29.90	29.50	29.60	2192359
2020-08-19	29.60	29.98	29.48	29.64	1824071
2020-08-20	29.52	29.64	29.28	29.32	2364358
2020-08-21	29.44	29.56	29.20	29.20	1941336
2020-08-24	29.36	30.00	29.16	29.92	2327553
2020-08-25	30.00	30.18	29.41	29.84	1991273
2020-08-26	29.84	29.88	29.28	29.28	2077592
2020-08-27	29.36	29.78	29.28	29.60	2415336
2020-08-28	29.76	30.00	29.60	29.84	1512095
2020-08-31	29.84	29.84	29.36	29.40	2943546
2020-09-01	29.40	29.80	29.32	29.56	1677883
2020-09-02	29.56	29.76	29.40	29.72	1884334
2020-09-03	29.72	29.87	29.04	29.32	2681462
2020-09-04	29.32	29.76	28.64	29.28	2916003
2020-09-08	29.28	30.00	29.12	29.52	2944361
2020-09-09	29.72	29.92	29.54	29.80	2084838
2020-09-10	29.80	29.84	29.36	29.40	2497794
2020-09-11	29.56	29.80	29.06	29.72	3853881
2020-09-14	29.80	30.64	29.48	30.36	3375439
2020-09-15	30.48	30.52	29.68	29.84	4150469
2020-09-16	30.00	30.68	29.92	30.40	3657658
2020-09-17	30.24	30.68	29.94	30.52	3527594
2020-09-18	30.52	30.68	30.00	30.08	6109909
2020-09-21	29.92	30.09	29.24	29.48	5106928
2020-09-22	29.56	30.00	29.40	29.52	3879062
2020-09-23	29.56	29.88	28.68	28.76	4141513
2020-09-24	28.76	29.16	28.04	28.56	4813392
2020-09-25	28.56	29.24	28.56	29.12	3229179
2020-09-28	29.52	30.00	29.32	28.88	5084335
2020-09-29	29.08	29.11	28.28	28.48	3230288
2020-09-30	28.52	28.90	28.28	28.48	3093623
2020-10-01	28.56	28.56	28.04	28.48	2790071
2020-10-02	28.00	28.88	27.96	28.76	3219363
2020-10-05	28.80	29.20	28.78	29.08	2497527
2020-10-06	29.08	29.40	28.80	28.88	2545688
2020-10-07	29.12	29.16	28.80	29.08	2483650
2020-10-08	29.20	29.60	29.04	29.52	3354358
2020-10-09	29.56	29.60	28.84	28.92	2463918
2020-10-12	28.92	29.24	28.84	29.16	3411589
2020-10-13	29.20	29.44	28.80	29.40	3894690
2020-10-14	29.24	29.56	29.18	29.28	2036673
2020-10-15	29.12	29.24	28.92	29.24	2632348
2020-10-16	29.08	29.24	28.88	28.96	1645296
2020-10-19	29.04	29.16	28.40	28.40	2212488
2020-10-20	28.80	29.00	28.56	28.72	2074361
2020-10-21	28.64	28.65	28.28	28.32	2758480
2020-10-22	28.32	28.68	28.32	28.68	2203449
2020-10-23	28.72	29.28	28.64	28.92	2790120
2020-10-26	28.64	28.76	28.16	28.56	3342369
2020-10-27	28.80	28.96	28.42	28.44	2903084
2020-10-28	28.08	28.46	27.84	27.92	4864387
2020-10-29	28.40	28.62	27.68	28.40	3755323
2020-10-30	28.56	28.68	28.20	28.36	4600997
2020-11-02	28.56	29.20	28.44	28.96	3148089
2020-11-03	29.16	29.30	29.00	29.16	2134038
2020-11-04	29.08	29.86	28.72	29.04	2455397
2020-11-05	29.36	29.64	29.14	29.56	2682413
2020-11-06	29.56	29.68	28.72	28.88	2468575
2020-11-09	29.80	30.12	28.92	29.00	7377899
2020-11-10	29.28	30.52	29.04	30.44	4289151
2020-11-11	30.52	30.52	29.44	29.60	3312512
2020-11-12	29.52	29.80	29.24	29.56	3383255
2020-11-13	29.64	30.48	29.64	30.28	3586163
2020-11-16	30.72	31.16	30.44	30.96	2978067
2020-11-17	30.76	31.68	30.60	31.56	3255732
2020-11-18	31.84	32.60	31.76	31.88	5051170
2020-11-19	31.80	31.88	31.04	31.36	2556604
2020-11-20	31.44	31.84	31.24	31.56	2639900
2020-11-23	31.80	32.27	31.64	32.08	2627181
2020-11-24	32.72	33.08	32.40	32.80	3932371
2020-11-25	32.76	32.82	32.16	32.64	3088638
2020-11-27	32.72	32.88	32.32	32.64	1430871
2020-11-30	32.72	32.80	31.88	32.00	5299500
2020-12-01	32.32	32.98	32.12	32.24	3065813
2020-12-02	32.32	32.64	32.12	32.40	2658677
2020-12-03	32.52	33.12	32.40	32.76	2910071
2020-12-04	33.00	33.44	32.92	33.44	2889921
2020-12-07	33.48	33.54	32.88	33.08	2322168
2020-12-08	33.00	33.52	32.97	33.28	2595220
2020-12-09	33.52	33.64	32.88	33.20	2597651
2020-12-10	33.00	33.08	32.60	32.88	2925149
2020-12-11	32.88	33.12	32.80	32.96	2656963
2020-12-14	33.36	33.40	32.88	32.96	2885780
2020-12-15	33.20	33.56	33.06	33.56	2387808
2020-12-16	33.60	33.66	33.20	33.48	2488288
2020-12-17	33.56	33.80	33.48	33.64	2476355
2020-12-18	34.00	34.18	33.36	33.60	5042688
2020-12-21	33.40	33.48	33.00	33.36	3277373
2020-12-22	33.56	33.56	33.20	33.32	2465058
2020-12-23	33.44	34.16	33.36	33.88	2392877
2020-12-24	34.00	34.10	33.60	33.76	1352923
2020-12-28	34.08	34.54	34.04	34.24	4816144
2020-12-29	34.32	34.52	33.80	32.96	4184996
2020-12-30	33.12	33.64	32.88	33.44	3523748
2020-12-31	33.48	33.80	33.40	33.80	4291091
2021-01-04	33.92	33.92	32.60	32.92	5528753
2021-01-05	32.96	33.28	32.72	32.80	3465913
2021-01-06	32.84	33.42	32.80	32.88	3826219
2021-01-07	33.08	33.28	32.88	32.88	3077596
2021-01-08	32.88	33.16	32.61	33.16	2851626
2021-01-11	33.00	33.40	32.72	32.72	2333948
2021-01-12	32.84	32.96	32.68	32.88	2351164
2021-01-13	32.84	33.12	32.84	32.84	1836553
2021-01-14	33.04	33.28	32.72	33.24	2870746
2021-01-15	33.16	33.20	32.84	33.16	2551252
2021-01-19	33.20	33.28	32.88	32.92	3132992
2021-01-20	33.00	33.36	32.88	33.12	3087938
2021-01-21	33.20	33.72	33.04	33.44	3175907
2021-01-22	33.36	33.52	33.12	33.44	2631364
2021-01-25	33.44	33.80	33.20	33.64	2888614
2021-01-26	33.80	34.08	33.52	33.72	3221454
2021-01-27	33.60	33.68	32.80	32.84	4234656
2021-01-28	32.92	33.36	32.84	33.32	3525892
2021-01-29	33.28	33.42	32.32	32.48	6138381
2021-02-01	32.60	33.16	32.40	33.16	4096852
2021-02-02	33.32	33.68	33.20	33.56	3677927
2021-02-03	33.60	33.88	33.40	33.44	2338053
2021-02-04	33.48	33.88	33.44	33.72	3393014
2021-02-05	33.88	34.36	33.78	34.28	3933416
2021-02-08	34.40	34.79	34.38	34.52	4219761
2021-02-09	34.48	34.52	33.88	34.24	3594324
2021-02-10	34.36	34.80	34.28	34.64	5337012
2021-02-11	34.60	34.86	33.62	33.84	7525799
2021-02-12	33.80	34.12	33.64	33.92	3652913
2021-02-16	34.16	34.20	33.80	34.20	4757410
2021-02-17	34.12	34.16	33.20	33.44	5247976
2021-02-18	33.28	33.40	32.68	32.80	5247228
2021-02-19	33.00	33.76	33.00	33.36	4106563
2021-02-22	33.32	33.88	33.16	33.44	5289561
2021-02-23	33.28	33.52	32.60	33.36	3200821
2021-02-24	33.48	34.12	33.40	34.12	3370502
2021-02-25	34.16	34.60	33.04	33.24	5142211
2021-02-26	33.36	33.76	32.92	33.24	4369731
2021-03-01	33.52	34.04	33.36	33.36	3541112
2021-03-02	33.36	34.00	33.28	33.68	3717373
2021-03-03	33.76	34.04	33.56	33.60	2965199
2021-03-04	33.68	33.88	32.72	33.16	5347368
2021-03-05	33.32	33.60	32.20	33.28	5377497
2021-03-08	33.44	34.51	33.40	34.40	5529149
2021-03-09	34.40	34.44	33.92	34.04	2662581
2021-03-10	34.20	34.60	34.08	34.56	2630666
2021-03-11	34.60	34.60	34.28	34.44	3826770
2021-03-12	34.44	35.12	34.38	34.96	2877025
2021-03-15	35.12	35.48	34.72	35.08	3349660
2021-03-16	35.04	35.12	34.56	34.84	2597834
2021-03-17	34.80	35.52	34.64	35.44	2766758
2021-03-18	35.40	35.80	35.04	35.16	3724776
2021-03-19	35.40	36.00	35.02	35.64	6092189
2021-03-22	35.80	35.92	35.40	35.68	3625338
2021-03-23	35.64	35.82	35.08	35.24	3871305
2021-03-24	35.40	36.08	34.92	34.96	5056509
2021-03-25	35.20	35.60	34.40	35.44	4379909
2021-03-26	35.56	35.88	35.32	35.88	3827080
2021-03-29	35.72	36.00	35.16	34.28	4149121
2021-03-30	34.40	34.96	34.16	34.88	4146837
2021-03-31	34.68	34.86	34.40	34.40	3653131
2021-04-01	34.44	34.88	34.28	34.88	3258065
2021-04-05	34.96	35.00	34.52	34.76	3225487
2021-04-06	34.68	34.88	34.64	34.84	2706000
2021-04-07	34.88	34.92	34.48	34.76	2738519
2021-04-08	34.72	34.92	34.52	34.92	2076271
2021-04-09	34.92	34.96	34.56	34.64	1616109
2021-04-12	34.68	34.96	34.64	34.96	1996112
2021-04-13	34.92	35.08	34.64	35.04	2203009
2021-04-14	35.00	35.40	34.96	35.36	3814341
2021-04-15	35.40	35.46	35.12	35.28	2225668
2021-04-16	35.40	35.60	35.38	35.44	2861481
2021-04-19	35.48	35.52	35.16	35.20	1781624
2021-04-20	35.24	35.28	34.72	35.04	2398103
2021-04-21	34.88	35.28	34.52	35.20	2169212
2021-04-22	35.20	35.40	34.96	35.04	2168478
2021-04-23	35.12	35.60	34.84	35.60	2791463
2021-04-26	35.60	35.60	35.16	35.16	2139816
2021-04-27	35.40	35.84	35.26	35.64	2910889
2021-04-28	35.80	36.16	35.60	35.76	3800319
2021-04-29	35.76	36.00	35.60	36.00	3177650
2021-04-30	36.20	36.56	36.12	36.32	4578054
2021-05-03	36.60	36.90	36.44	36.44	3968158
2021-05-04	36.56	36.56	35.88	36.16	3360136
2021-05-05	36.16	36.60	35.84	36.44	2588497
2021-05-06	36.56	36.60	36.08	36.60	2908926
2021-05-07	36.44	36.80	36.36	36.72	2264184
2021-05-10	36.80	37.12	36.52	36.52	2473191
2021-05-11	36.32	36.52	36.00	36.32	3415006
2021-05-12	36.32	36.38	35.04	35.12	4982378
2021-05-13	35.20	36.16	35.08	35.96	3773551
2021-05-14	36.08	36.56	36.08	36.52	3711451
2021-05-17	36.56	36.76	36.20	36.68	2303504
2021-05-18	36.80	37.28	36.64	36.96	4287475
2021-05-19	36.64	37.16	36.52	37.16	3833661
2021-05-20	37.12	37.20	36.88	36.92	2648206
2021-05-21	37.00	37.20	36.88	36.96	2784824
2021-05-24	37.04	37.16	36.80	37.04	3846770
2021-05-25	37.16	37.40	36.84	36.92	3459933
2021-05-26	37.08	37.16	36.68	36.76	4268678
2021-05-27	36.88	36.92	36.64	36.88	7515834
2021-05-28	36.96	37.12	36.80	37.08	4577911
2021-06-01	37.32	37.72	37.20	37.68	4469342
2021-06-02	37.80	37.88	37.52	37.64	3709553
2021-06-03	37.72	37.72	37.44	37.68	3290059
2021-06-04	37.76	37.88	37.48	37.80	4092739
2021-06-07	37.80	37.88	37.60	37.76	4127901
2021-06-08	37.72	38.00	37.56	38.00	4525726
2021-06-09	38.00	38.56	37.92	38.16	5721101
2021-06-10	38.40	38.52	38.04	38.04	3776954
2021-06-11	37.92	38.04	37.04	37.56	6622669
2021-06-14	37.68	37.76	37.08	37.20	4619984
2021-06-15	37.32	37.40	36.80	36.92	4567208
2021-06-16	37.12	37.52	36.96	37.28	5657892
2021-06-17	37.32	37.40	35.92	36.24	6487170
2021-06-18	36.32	36.40	35.68	36.28	10582535
2021-06-21	36.72	36.84	36.32	36.72	5377738
2021-06-22	36.76	36.84	36.48	36.68	3605169
2021-06-23	36.80	36.92	36.60	36.72	3979993
2021-06-24	36.88	36.92	36.64	36.80	5102415
2021-06-25	36.92	37.10	36.80	36.88	5812539
2021-06-28	37.00	37.04	36.52	35.88	5584675
2021-06-29	36.00	36.08	35.48	35.52	5335066
2021-06-30	35.52	35.64	35.32	35.52	4865222
2021-07-01	35.64	35.96	35.40	35.68	3218506
2021-07-02	35.76	35.80	35.44	35.48	3657271
2021-07-06	35.76	35.76	35.24	35.36	6347317
2021-07-07	35.36	35.40	35.04	35.32	4439796
2021-07-08	34.92	35.24	34.30	34.80	5755853
2021-07-09	35.00	35.68	35.00	35.64	4607285
2021-07-12	35.52	35.88	35.32	35.72	3255260
2021-07-13	35.60	35.60	34.12	34.16	7453401
2021-07-14	34.24	34.64	33.60	33.68	5958275
2021-07-15	33.64	34.16	33.28	33.88	4920133
2021-07-16	34.00	34.16	33.60	33.88	3993113
2021-07-19	33.40	33.50	32.68	33.12	6485743
2021-07-20	33.20	34.28	33.08	34.20	5011933
2021-07-21	34.40	34.76	34.28	34.40	3045019
2021-07-22	34.40	34.44	33.60	33.76	3714899
2021-07-23	33.94	34.00	33.48	33.56	3826139
2021-07-26	33.60	34.08	33.56	33.88	3354854
2021-07-27	33.64	33.96	33.24	33.88	3568748
2021-07-28	33.92	34.22	33.56	33.68	4999346
2021-07-29	33.84	34.56	33.60	34.48	4135026
2021-07-30	34.48	34.80	33.88	33.96	5562127
2021-08-02	34.24	34.40	33.64	33.68	5366461
2021-08-03	33.64	33.72	33.08	33.68	3920483
2021-08-04	33.52	33.72	33.08	33.12	3520416
2021-08-05	33.16	33.70	33.16	33.60	2482144
2021-08-06	33.72	34.03	33.60	33.80	3653317
2021-08-09	33.64	33.92	33.40	33.76	3176152
2021-08-10	33.76	34.12	33.52	34.04	2521819
2021-08-11	34.10	34.44	33.92	34.36	2655309
2021-08-12	34.36	34.59	34.16	34.40	4237499
2021-08-13	34.44	34.76	34.36	34.52	4420676
2021-08-16	34.44	34.64	34.16	34.40	2642227
2021-08-17	34.24	34.60	34.12	34.40	2666211
2021-08-18	34.32	34.52	34.16	34.20	2437718
2021-08-19	34.00	34.12	33.48	33.68	3025353
2021-08-20	33.64	34.16	33.40	34.12	2750882
2021-08-23	34.16	34.48	34.16	34.40	2600034
2021-08-24	34.48	34.80	34.46	34.80	2879067
2021-08-25	34.80	35.04	34.57	34.88	2437456
2021-08-26	34.96	35.00	34.52	34.60	2055319
2021-08-27	34.60	35.12	34.60	34.96	1966514
2021-08-30	34.98	35.04	34.64	34.76	2014043
2021-08-31	34.76	35.12	34.68	34.76	4638700
2021-09-01	34.92	35.00	34.64	34.92	2697476
2021-09-02	34.90	35.00	34.72	34.76	2075633
2021-09-03	34.80	34.86	34.44	34.56	3289328
2021-09-07	34.64	34.80	34.20	34.20	3081732
2021-09-08	34.24	34.52	34.00	34.08	3622304
2021-09-09	34.00	34.46	33.92	34.20	2113552
2021-09-10	34.32	34.34	34.00	34.08	2812673
2021-09-13	34.28	34.68	34.10	34.40	3167523
2021-09-14	34.48	34.71	34.32	34.56	4085947
2021-09-15	34.56	34.76	34.40	34.64	3106499
2021-09-16	34.72	34.88	34.64	34.68	2343165
2021-09-17	34.68	34.76	34.50	34.64	5645927
2021-09-20	34.24	34.58	33.96	34.48	5633963
2021-09-21	34.64	35.04	34.56	34.68	4292286
2021-09-22	34.96	35.56	34.81	35.44	5531439
2021-09-23	35.64	35.76	35.44	35.44	4297866
2021-09-24	35.52	35.68	35.40	35.40	3377934
2021-09-27	35.60	35.76	35.52	35.60	4970075
2021-09-28	35.60	35.64	35.20	34.36	7284555
2021-09-29	34.52	34.52	33.92	33.92	4673618
2021-09-30	33.96	34.08	33.64	33.68	4232891
2021-10-01	33.68	34.04	33.52	33.84	4292259
2021-10-04	33.88	34.48	33.84	34.00	4846937
2021-10-05	34.00	34.40	33.80	34.24	4485009
2021-10-06	33.84	33.92	33.40	33.88	7666948
2021-10-07	33.96	34.20	33.88	33.88	2753383
2021-10-08	33.88	34.16	33.84	34.00	3480795
2021-10-11	34.08	34.16	33.88	33.88	2635709
2021-10-12	33.88	34.24	33.84	34.04	2889034
2021-10-13	34.08	34.12	33.80	34.12	1995456
2021-10-14	34.20	34.40	34.16	34.28	2845999
2021-10-15	34.36	34.64	34.28	34.32	2337961
2021-10-18	34.44	34.44	34.12	34.32	2148118
2021-10-19	34.40	34.72	34.30	34.64	2081285
2021-10-20	34.56	35.16	34.56	34.92	3932941
2021-10-21	34.92	35.08	34.68	34.84	1831211
2021-10-22	34.84	34.96	34.60	34.76	2735844
2021-10-25	34.80	35.00	34.76	34.88	2042463
2021-10-26	34.88	35.00	34.72	34.76	3020669
2021-10-27	34.96	35.04	34.40	34.40	4710333
2021-10-28	34.56	34.64	33.72	34.28	5379756
2021-10-29	34.30	34.40	33.72	33.84	4891768
2021-11-01	34.00	34.56	33.96	34.48	3521005
2021-11-02	34.40	34.42	33.96	34.00	2982765
2021-11-03	34.00	34.32	33.88	34.00	3916815
2021-11-04	34.04	34.32	33.92	34.08	2942281
2021-11-05	34.12	34.84	34.12	34.80	5262046
2021-11-08	34.96	34.96	34.40	34.60	3005060
2021-11-09	34.44	34.67	34.40	34.48	2449036
2021-11-10	34.48	34.64	34.28	34.32	3461615
2021-11-11	34.28	34.40	34.20	34.36	1989123
2021-11-12	34.36	34.44	34.24	34.32	2285149
2021-11-15	34.32	34.44	34.16	34.16	2188443
2021-11-16	34.22	34.24	34.04	34.12	2085116
2021-11-17	34.08	34.14	33.68	33.68	5589240
2021-11-18	33.76	33.84	33.48	33.76	4626128
2021-11-19	33.68	33.88	33.44	33.56	2979991
2021-11-22	33.60	33.72	33.32	33.52	3548846
2021-11-23	33.56	33.80	33.46	33.72	3210792
2021-11-24	33.72	33.92	33.66	33.84	4334481
2021-11-26	33.60	33.68	33.12	33.40	4385007
2021-11-29	33.64	33.76	33.16	33.40	3730375
2021-11-30	33.24	33.35	32.40	32.40	10144592
2021-12-01	32.80	33.04	31.90	31.92	6293655
2021-12-02	32.08	32.92	31.98	32.84	6694823
2021-12-03	32.80	32.88	32.48	32.68	5382495
2021-12-06	32.90	33.68	32.76	33.40	4497745
2021-12-07	33.56	34.00	33.48	33.84	5784839
2021-12-08	33.92	34.16	33.76	34.00	4444145
2021-12-09	34.00	34.00	33.65	33.88	2636895
2021-12-10	34.04	34.08	33.28	33.52	4886046
2021-12-13	33.40	33.44	32.64	32.92	5507894
2021-12-14	32.96	33.20	32.28	32.32	5506720
2021-12-15	32.46	32.56	32.08	32.40	5579545
2021-12-16	32.76	32.84	32.16	32.24	5500876
2021-12-17	32.16	32.20	31.64	31.72	10509024
2021-12-20	31.62	31.64	30.68	31.16	8878466
2021-12-21	31.76	32.40	31.72	32.24	7890974
2021-12-22	32.28	32.64	32.16	32.56	4266684
2021-12-23	32.76	32.88	32.57	32.76	3337024
2021-12-27	32.88	32.96	32.48	32.92	3980496
2021-12-28	33.00	33.32	32.96	32.96	4917929
2021-12-29	33.04	33.08	32.80	31.96	4049678
2021-12-30	32.00	32.28	31.76	31.80	4742073
2021-12-31	31.76	31.88	31.24	31.28	5812983
2022-01-03	31.46	32.20	31.40	32.16	4998347
2022-01-04	32.24	32.72	32.20	32.44	5018271
2022-01-05	32.44	32.56	31.72	31.76	5983762
2022-01-06	31.92	32.16	31.64	31.88	5097156
2022-01-07	32.00	32.12	31.84	32.04	4221841
2022-01-10	32.04	32.16	31.60	31.88	4924534
2022-01-11	31.92	32.36	31.76	32.32	3275182
2022-01-12	32.32	32.36	31.96	32.32	3258696
2022-01-13	32.28	32.40	31.88	31.96	4771428
2022-01-14	31.96	32.00	31.44	31.76	6259481
2022-01-18	31.64	31.76	31.32	31.36	4492475
2022-01-19	31.48	31.60	31.12	31.16	4437292
2022-01-20	31.20	31.44	30.80	30.84	4681580
2022-01-21	30.68	30.84	30.20	30.36	6304240
2022-01-24	30.00	30.44	29.16	30.36	11530612
2022-01-25	30.00	31.08	29.72	30.92	7665023
2022-01-26	31.32	31.68	30.60	30.88	8375900
2022-01-27	31.20	31.38	30.64	30.84	5795158
2022-01-28	30.80	31.16	30.36	31.12	6703576
2022-01-31	31.24	31.60	31.08	31.60	6115329
2022-02-01	31.52	31.76	30.84	31.56	6853009
2022-02-02	31.48	31.56	30.76	31.04	6146314
2022-02-03	30.80	30.92	30.38	30.48	5121273
2022-02-04	30.40	30.48	29.84	30.28	6258766
2022-02-07	30.36	30.76	30.32	30.52	4948990
2022-02-08	30.36	30.52	30.08	30.32	6476440
2022-02-09	30.46	30.56	30.20	30.40	5061293
2022-02-10	30.28	31.12	30.00	30.04	7615798
2022-02-11	30.04	30.12	29.24	29.48	10252441
2022-02-14	29.24	29.32	28.64	28.76	11421216
2022-02-15	28.92	29.26	28.88	29.04	5838374
2022-02-16	29.00	29.28	28.98	29.12	4717210
2022-02-17	29.00	29.04	28.32	28.32	6688648
2022-02-18	28.32	28.60	28.20	28.44	7821674
2022-02-22	28.24	28.34	27.44	27.76	9067138
2022-02-23	27.76	27.84	27.12	27.16	6584800
2022-02-24	26.00	27.96	25.80	27.80	11494225
2022-02-25	27.84	28.20	27.72	28.08	7978789
2022-02-28	27.72	27.96	27.36	27.84	8038828
2022-03-01	27.76	27.96	27.12	27.88	9195221
2022-03-02	27.96	28.52	27.64	28.48	7305312
2022-03-03	28.44	28.60	28.10	28.36	4361314
2022-03-04	28.00	28.28	27.84	28.24	4056053
2022-03-07	28.08	28.36	27.92	27.92	4699787
2022-03-08	27.84	28.88	27.84	28.40	6658292
2022-03-09	28.76	29.08	28.52	28.56	5312085
2022-03-10	28.40	28.64	28.16	28.64	4194448
2022-03-11	28.72	28.76	28.00	28.36	5312001
2022-03-14	28.36	28.56	27.76	28.08	4910062
2022-03-15	28.08	28.44	28.04	28.36	3491738
2022-03-16	28.44	28.64	27.72	28.32	6111843
2022-03-17	28.00	28.60	27.92	28.36	4950913
2022-03-18	28.28	28.92	28.16	28.92	6389200
2022-03-21	28.96	29.06	28.40	28.48	4670224
2022-03-22	28.56	28.92	28.48	28.88	6520472
2022-03-23	28.88	29.00	28.68	28.72	3417105
2022-03-24	28.76	28.88	28.64	28.84	3669837
2022-03-25	28.88	29.12	28.84	29.08	6472284
2022-03-28	29.16	29.32	28.80	29.28	5002348
2022-03-29	29.48	29.88	29.46	28.84	9390326
2022-03-30	28.76	28.76	28.28	28.36	7778319
2022-03-31	28.32	28.40	28.00	28.16	5869015
2022-04-01	28.16	28.28	27.80	28.24	6920967
2022-04-04	28.12	28.20	27.64	28.12	5284730
2022-04-05	28.08	28.32	27.40	27.40	6043678
2022-04-06	27.20	27.28	26.68	26.84	5777924
2022-04-07	26.80	27.04	26.40	26.76	5377227
2022-04-08	26.80	27.20	26.56	27.00	3836082
2022-04-11	26.88	27.36	26.81	26.84	4036625
2022-04-12	26.88	27.40	26.88	27.04	5031200
2022-04-13	27.04	27.20	26.92	27.16	3054742
2022-04-14	27.20	27.44	26.90	27.08	3855759
2022-04-18	27.00	27.16	26.76	26.92	4267976
2022-04-19	27.08	27.08	26.12	26.20	7298534
2022-04-20	26.20	27.00	26.20	26.84	4799184
2022-04-21	26.96	27.20	26.60	26.68	5116407
2022-04-22	26.64	26.64	26.04	26.08	6743368
2022-04-25	26.00	26.20	25.28	26.12	10225417
2022-04-26	26.08	26.32	25.28	25.32	7543558
2022-04-27	25.36	25.72	25.28	25.32	8149576
2022-04-28	25.64	26.64	25.28	26.48	8261228
2022-04-29	26.48	26.64	25.68	25.68	9618767
2022-05-02	25.68	26.08	25.44	26.04	8727487
2022-05-03	26.12	26.66	25.96	26.56	8833286
2022-05-04	26.56	27.04	26.32	27.04	7093699
2022-05-05	26.84	27.08	26.40	26.72	7725381
2022-05-06	26.72	27.16	26.48	27.08	9796080
2022-05-09	26.72	26.88	26.18	26.36	7773725
2022-05-10	26.64	27.00	26.00	26.48	7866574
2022-05-11	26.44	26.80	26.08	26.12	6893363
2022-05-12	26.00	26.28	25.56	26.16	9568787
2022-05-13	26.32	26.96	26.18	26.92	6890051
2022-05-16	27.00	27.12	26.56	26.76	6070488
2022-05-17	25.80	26.08	25.72	25.80	28961109
2022-05-18	25.72	25.88	25.44	25.44	14452449
2022-05-19	25.28	25.62	25.08	25.08	15289019
2022-05-20	25.44	25.44	24.72	25.28	12427258
2022-05-23	25.28	25.84	25.24	25.76	12203329
2022-05-24	25.76	25.80	25.24	25.80	7840669
2022-05-25	25.64	25.84	25.30	25.52	9808243
2022-05-26	25.68	26.20	25.68	26.00	6248205
2022-05-27	26.12	26.60	26.00	26.56	6551419
2022-05-31	26.44	26.56	26.20	26.44	17743947
2022-06-01	26.52	26.60	25.92	26.40	7352502
2022-06-02	26.40	26.60	26.14	26.60	6567996
2022-06-03	26.52	26.72	26.28	26.48	6085213
2022-06-06	26.64	26.72	26.40	26.44	4843189
2022-06-07	26.44	26.76	26.36	26.76	5388855
2022-06-08	26.64	26.70	26.16	26.36	5514706
2022-06-09	26.64	27.04	26.48	26.60	9650030
2022-06-10	26.44	26.52	25.80	26.12	7727599
2022-06-13	25.72	25.74	24.08	24.08	13405057
2022-06-14	24.20	24.28	23.56	23.68	11084328
2022-06-15	23.52	23.75	22.56	23.20	15235160
2022-06-16	22.72	22.72	21.84	21.92	13654067
2022-06-17	22.04	22.92	21.80	22.84	15305568
2022-06-21	23.68	24.04	23.48	23.80	10524031
2022-06-22	23.56	24.12	23.44	24.04	8099716
2022-06-23	24.12	24.44	23.96	24.44	7156816
2022-06-24	24.60	25.32	24.52	25.32	10099456
2022-06-27	25.32	25.52	24.84	25.08	8647219
2022-06-28	25.12	25.32	24.68	23.88	9548676
2022-06-29	23.80	23.92	23.40	23.60	7417428
2022-06-30	23.20	23.92	23.12	23.64	7627247
2022-07-01	23.56	24.56	23.52	24.32	8283381
2022-07-05	24.00	24.84	23.88	24.80	8995866
2022-07-06	24.68	24.92	24.12	24.28	5413653
2022-07-07	24.40	24.84	24.32	24.56	4609876
2022-07-08	24.56	24.68	24.32	24.48	6815659
2022-07-11	24.40	24.44	24.20	24.24	3328332
2022-07-12	24.24	24.60	24.08	24.32	5428716
2022-07-13	24.08	24.80	23.96	24.68	5846402
2022-07-14	24.40	24.44	24.04	24.16	5533791
2022-07-15	24.38	24.80	23.96	24.68	6025305
2022-07-18	24.72	24.84	24.04	24.68	4921858
2022-07-19	24.80	25.44	24.76	25.40	5070756
2022-07-20	25.34	25.72	25.28	25.60	5248895
2022-07-21	25.36	25.88	25.28	25.88	4255988
2022-07-22	25.88	26.08	25.52	25.76	4167761
2022-07-25	25.76	25.92	25.64	25.92	4091140
2022-07-26	25.60	25.88	25.52	25.64	6516595
2022-07-27	25.72	26.24	25.72	26.20	6011901
2022-07-28	26.28	27.24	25.92	27.16	12518332
2022-07-29	27.56	27.96	27.36	27.52	9849994
2022-08-01	27.52	27.80	27.24	27.60	7155162
2022-08-02	26.48	26.60	26.36	26.44	31548740
2022-08-03	26.56	26.68	26.52	26.56	9041444
2022-08-04	26.64	26.64	26.40	26.48	11370151
2022-08-05	26.36	26.48	26.04	26.20	4687414
2022-08-08	26.40	26.76	26.32	26.48	4884145
2022-08-09	26.48	26.56	26.28	26.56	3673721
2022-08-10	26.68	27.00	26.60	26.76	6852051
2022-08-11	27.00	27.16	26.86	27.00	4593156
2022-08-12	27.04	27.36	27.00	27.28	3602345
2022-08-15	27.28	27.32	26.92	27.16	3285381
2022-08-16	27.20	27.32	27.06	27.16	5613705
2022-08-17	27.00	27.12	26.68	26.96	4703476
2022-08-18	26.88	27.12	26.84	26.92	3671888
2022-08-19	26.84	26.86	26.48	26.76	4155236
2022-08-22	26.44	26.48	25.96	25.96	4624584
2022-08-23	25.96	26.40	25.96	26.20	4798513
2022-08-24	26.24	26.56	26.16	26.52	2766059
2022-08-25	26.64	26.96	26.60	26.80	3961061
2022-08-26	26.80	26.91	26.24	26.24	5927106
2022-08-29	26.12	26.40	26.04	26.16	4963150
2022-08-30	26.20	26.40	25.68	25.76	5988207
2022-08-31	25.80	26.16	25.64	25.80	7619827
2022-09-01	25.68	25.80	25.04	25.52	6216349
2022-09-02	25.64	26.04	25.45	25.52	5937906
2022-09-06	26.92	27.04	25.84	26.12	20035294
2022-09-07	26.04	26.60	25.80	26.36	11258511
2022-09-08	26.20	26.68	26.08	26.64	7629815
2022-09-09	26.48	26.80	26.40	26.60	9165325
2022-09-12	26.68	26.92	26.48	26.56	9569661
2022-09-13	26.16	26.28	25.60	25.76	12456799
2022-09-14	25.76	25.88	25.44	25.64	14640150
2022-09-15	25.60	25.92	24.48	24.56	16581148
2022-09-16	24.48	24.70	24.04	24.16	75349768
2022-09-19	24.00	24.68	23.96	24.68	7770103
2022-09-20	24.52	24.64	24.12	24.32	7975728
2022-09-21	24.40	24.56	24.04	24.04	8638032
2022-09-22	24.16	24.16	23.40	23.48	8651516
2022-09-23	23.20	23.24	22.36	22.60	9492660
2022-09-26	22.52	22.78	20.30	20.60	20094234
2022-09-27	21.03	21.11	18.85	19.40	20917718
2022-09-28	19.60	19.94	19.03	18.54	18562302
2022-09-29	18.38	18.46	17.18	17.51	16844786
2022-09-30	17.63	17.86	17.16	17.16	14455104
2022-10-03	17.35	17.68	16.52	17.38	19221013
2022-10-04	17.80	18.71	17.72	18.68	14420320
2022-10-05	18.26	18.28	17.01	17.34	16431610
2022-10-06	17.24	17.52	16.58	16.69	14398940
2022-10-07	16.51	16.75	16.18	16.27	11295609
2022-10-10	16.25	16.48	15.11	15.12	12167582
2022-10-11	15.34	17.02	15.30	16.88	17331445
2022-10-12	16.88	17.08	16.38	16.96	11751225
2022-10-13	16.60	17.11	16.20	17.00	10406329
2022-10-14	17.08	17.41	16.63	16.64	7850210
2022-10-17	17.03	17.18	16.79	16.96	5891779
2022-10-18	17.30	17.56	16.93	17.16	6750256
2022-10-19	16.99	17.28	16.71	17.03	7307289
2022-10-20	17.03	17.19	16.64	16.71	5283140
2022-10-21	16.65	16.91	16.39	16.82	6123477
2022-10-24	16.90	16.91	16.41	16.69	8350589
2022-10-25	16.61	17.77	16.33	17.68	10757497
2022-10-26	17.84	18.27	17.64	17.84	7891709
2022-10-27	18.59	18.97	18.05	18.11	10203126
2022-10-28	18.00	18.50	17.79	18.45	9179551
2022-10-31	18.47	18.90	18.32	18.55	9375245
2022-11-01	18.80	19.05	18.33	18.42	7671696
2022-11-02	18.37	18.89	18.15	18.17	10517818
2022-11-03	17.92	17.92	17.44	17.61	7231484
2022-11-04	17.85	18.62	17.74	18.22	7162129
2022-11-07	18.35	18.68	18.07	18.62	7203769
2022-11-08	18.77	19.17	18.53	19.04	6379302
2022-11-09	19.00	19.38	18.78	19.12	8329548
2022-11-10	19.69	21.11	19.69	21.07	12470412
2022-11-11	21.05	21.72	20.76	21.54	7927311
2022-11-14	21.50	21.76	20.92	20.93	7006686
2022-11-15	21.23	21.50	20.60	21.01	6950774
2022-11-16	20.80	20.90	20.24	20.46	6148363
2022-11-17	20.18	20.24	19.65	19.91	6212478
2022-11-18	20.12	20.30	19.63	19.91	5519593
2022-11-21	19.91	20.60	19.79	20.51	5766450
2022-11-22	20.52	20.84	20.44	20.79	5243324
2022-11-23	20.75	21.27	20.62	21.15	5295881
2022-11-25	21.19	21.65	21.18	21.65	3490210
2022-11-28	21.46	21.55	21.00	21.05	5894135
2022-11-29	21.20	21.26	21.02	21.21	4512323
2022-11-30	21.10	21.80	20.95	21.67	16444898
2022-12-01	21.75	22.19	21.75	21.88	6627538
2022-12-02	21.79	21.86	21.33	21.79	4547559
2022-12-05	21.73	21.82	21.24	21.26	4681867
2022-12-06	21.27	21.43	20.65	20.98	6091898
2022-12-07	20.81	21.34	20.73	21.31	4774963
2022-12-08	21.32	21.63	21.30	21.53	3686961
2022-12-09	21.50	21.94	21.33	21.67	5055511
2022-12-12	21.68	21.84	21.37	21.83	4563441
2022-12-13	22.35	22.81	21.94	22.06	7196304
2022-12-14	22.00	22.21	21.75	21.98	5252773
2022-12-15	21.70	22.08	21.46	21.86	5371640
2022-12-16	21.55	21.68	21.31	21.39	24267118
2022-12-19	21.41	21.85	21.26	21.38	5792503
2022-12-20	21.17	21.79	20.81	21.73	10179914
2022-12-21	22.11	22.44	22.06	22.28	6640620
2022-12-22	22.21	22.34	21.73	22.33	5330303
2022-12-23	22.41	22.49	22.20	22.49	4417634
2022-12-27	22.49	22.56	22.11	22.49	6524113
2022-12-28	22.48	22.62	21.77	20.97	7223222
2022-12-29	21.12	21.46	21.00	21.38	5849337
2022-12-30	21.17	21.29	20.88	21.08	6050630
2023-01-03	21.23	21.72	21.15	21.44	7087800
2023-01-04	21.70	21.82	21.49	21.69	9152928
2023-01-05	21.51	21.76	21.35	21.65	5877157
2023-01-06	21.83	22.25	21.71	22.14	9202474
2023-01-09	22.10	22.36	22.02	22.04	7520008
2023-01-10	22.03	22.28	21.93	22.23	3910438
2023-01-11	22.40	22.71	22.36	22.54	7016330
2023-01-12	22.74	22.92	22.57	22.73	6399070
2023-01-13	22.61	22.80	22.50	22.70	4913072
2023-01-17	22.63	22.82	22.45	22.50	6819572
2023-01-18	22.67	22.82	22.48	22.57	5804064
2023-01-19	22.38	22.56	22.25	22.46	5578393
2023-01-20	22.43	22.75	22.33	22.74	5766695
2023-01-23	22.69	22.77	22.53	22.61	5946062
2023-01-24	22.00	27.18	22.00	22.41	5113630
2023-01-25	22.24	22.35	22.14	22.26	5042339
2023-01-26	22.39	22.79	22.37	22.79	4365344
2023-01-27	22.82	23.42	22.73	23.34	5659059
2023-01-30	23.12	23.27	22.81	22.90	4609687
2023-01-31	23.25	23.48	23.16	23.47	8029355
2023-02-01	23.40	24.15	23.32	24.00	7094166
2023-02-02	24.23	24.43	24.00	24.12	5639307
2023-02-03	23.97	23.97	23.56	23.75	5090521
2023-02-06	23.50	23.58	22.82	22.99	5571607
2023-02-07	22.83	23.38	22.72	23.33	4727089
2023-02-08	23.30	23.39	23.04	23.11	4441954
2023-02-09	23.47	23.62	21.76	21.77	13785954
2023-02-10	21.62	21.97	21.45	21.66	9038886
2023-02-13	21.54	21.95	21.51	21.93	6141177
2023-02-14	21.85	21.94	21.42	21.71	5094231
2023-02-15	21.53	21.75	21.41	21.69	4607805
2023-02-16	21.45	21.88	21.35	21.71	3880865
2023-02-17	21.68	21.73	21.38	21.59	4317090
2023-02-21	21.24	21.32	20.77	20.88	5502161
2023-02-22	20.80	21.24	20.80	21.24	4935359
2023-02-23	21.37	21.46	20.94	21.09	4117836
2023-02-24	20.91	21.04	20.68	20.82	4464258
2023-02-27	20.97	21.07	20.63	20.71	3491565
2023-02-28	20.71	20.74	20.57	20.68	5261730
2023-03-01	20.55	20.63	19.98	20.14	5826859
2023-03-02	20.00	20.05	19.68	20.00	5290039
2023-03-03	20.12	20.42	20.01	20.33	3799197
2023-03-06	20.46	20.68	20.34	20.34	4577388
2023-03-07	20.37	20.52	20.09	20.11	3296238
2023-03-08	20.26	20.43	20.05	20.37	4452519
2023-03-09	20.39	20.52	19.25	19.25	5943293
2023-03-10	19.20	19.28	18.29	18.40	8345353
2023-03-13	18.19	18.77	17.55	18.49	9344711
2023-03-14	18.83	19.55	18.69	18.92	6997981
2023-03-15	18.61	18.95	18.30	18.68	9993497
2023-03-16	18.41	19.01	18.30	18.87	8941666
2023-03-17	18.87	18.89	18.34	18.40	9176695
2023-03-20	18.48	18.69	18.34	18.35	5516254
2023-03-21	18.67	18.79	18.52	18.59	5495236
2023-03-22	18.55	18.77	18.25	18.25	5284446
2023-03-23	18.36	19.21	18.25	18.35	7855519
2023-03-24	18.22	18.93	18.08	18.93	6867361
2023-03-27	19.14	19.32	18.85	19.13	5564092
2023-03-28	19.08	19.22	18.79	18.92	4413592
2023-03-29	19.17	19.31	19.01	18.64	4490919
2023-03-30	18.81	18.83	18.56	18.81	4209138
2023-03-31	18.85	19.15	18.73	19.11	4005420
2023-04-03	18.95	19.14	18.64	18.85	5426954
2023-04-04	19.05	19.05	18.64	18.99	4854240
2023-04-05	18.89	19.42	18.76	19.31	4963945
2023-04-06	19.40	19.43	19.10	19.18	3800644
2023-04-10	19.15	19.19	18.38	18.83	5068308
2023-04-11	18.88	19.30	18.82	19.15	4003937
2023-04-12	19.37	19.48	19.15	19.18	4114272
2023-04-13	19.19	19.41	19.00	19.35	3537729
2023-04-14	19.40	19.45	18.99	19.20	3193285
2023-04-17	19.14	19.59	19.06	19.44	5173834
2023-04-18	19.32	19.47	19.11	19.19	3867264
2023-04-19	19.02	19.31	18.97	19.21	2878292
2023-04-20	19.04	19.32	18.96	19.25	4205434
2023-04-21	19.30	19.35	19.02	19.35	3124418
2023-04-24	19.30	19.46	18.92	19.46	4780147
2023-04-25	19.38	19.50	18.98	18.98	3857370
2023-04-26	19.15	19.43	19.03	19.06	5109981
2023-04-27	19.34	19.81	19.30	19.73	4272482
2023-04-28	19.80	20.12	19.75	19.98	4614903
2023-05-01	19.91	19.97	19.25	19.32	4575374
2023-05-02	19.61	19.64	18.56	18.88	6516196
2023-05-03	18.95	19.53	18.92	18.97	8229420
2023-05-04	18.85	18.92	18.50	18.58	4718174
2023-05-05	18.86	19.20	18.79	19.07	3905153
2023-05-08	19.13	19.14	18.82	19.01	3139638
2023-05-09	18.84	19.01	18.72	18.73	3851417
2023-05-10	19.02	19.06	18.66	18.83	2969441
2023-05-11	18.74	18.93	18.64	18.92	2474757
2023-05-12	18.95	18.98	18.67	18.74	2528786
2023-05-15	18.77	18.92	18.69	18.83	2706035
2023-05-16	18.70	18.82	18.58	18.65	3600926
2023-05-17	18.75	19.10	18.62	18.98	3715623
2023-05-18	18.93	19.15	18.81	19.11	3265260
2023-05-19	19.20	19.27	18.98	19.16	4051654
2023-05-22	19.25	19.31	18.99	19.10	3128061
2023-05-23	19.11	19.30	18.73	18.73	3543233
2023-05-24	18.68	18.68	18.12	18.21	4587365
2023-05-25	18.15	18.17	17.51	17.79	6041290
2023-05-26	17.82	18.49	17.70	18.44	3856891
2023-05-30	18.51	18.98	18.48	18.91	4178306
2023-05-31	18.86	19.04	18.66	18.88	10088103
2023-06-01	18.91	19.44	18.91	19.43	4121941
2023-06-02	19.62	19.81	19.49	19.61	3939692
2023-06-05	19.61	19.70	19.37	19.61	2497403
2023-06-06	19.52	20.00	19.52	19.91	3297701
2023-06-07	20.00	20.27	19.80	19.80	5028840
2023-06-08	19.89	20.01	19.78	19.92	3150952
2023-06-09	19.92	20.08	19.86	20.00	4820572
2023-06-12	20.09	20.55	20.07	20.54	4917466
2023-06-13	20.62	20.83	20.58	20.73	4776966
2023-06-14	20.82	20.87	20.40	20.65	4340734
2023-06-15	20.55	21.00	20.55	20.89	5109871
2023-06-16	20.93	21.04	20.59	20.59	10157594
2023-06-20	20.58	20.65	20.43	20.53	5340443
2023-06-21	20.47	20.72	20.33	20.60	3930286
2023-06-22	20.56	20.58	20.36	20.44	3036572
2023-06-23	20.36	20.41	20.08	20.12	4579615
2023-06-26	20.15	20.61	20.08	20.32	4059606
2023-06-27	20.37	20.60	20.30	20.60	4361485
2023-06-28	20.58	20.71	20.45	20.03	4254561
2023-06-29	19.99	20.07	19.77	20.01	4025072
2023-06-30	20.13	20.16	19.88	20.01	3784376
2023-07-03	19.87	19.97	19.69	19.76	2396153
2023-07-05	19.63	19.63	19.31	19.32	4280529
2023-07-06	19.03	19.07	18.39	18.78	6903129
2023-07-07	18.72	19.38	18.71	19.23	5575950
2023-07-10	19.21	19.56	19.15	19.54	3045214
2023-07-11	19.62	19.79	19.56	19.66	2655509
2023-07-12	20.00	20.03	19.74	19.86	3299201
2023-07-13	19.92	20.20	19.87	20.16	3837804
2023-07-14	20.15	20.17	19.97	20.00	2214784
2023-07-17	20.02	20.12	19.79	20.11	2268200
2023-07-18	20.16	20.49	20.14	20.37	3389407
2023-07-19	20.50	20.65	20.48	20.53	3535415
2023-07-20	20.50	20.57	20.14	20.19	4092535
2023-07-21	20.25	20.31	19.99	20.09	2767449
2023-07-24	20.10	20.46	20.08	20.34	3022920
2023-07-25	20.34	20.75	20.30	20.58	3726798
2023-07-26	20.62	20.86	20.60	20.80	4175406
2023-07-27	20.86	21.05	20.02	20.07	5922809
2023-07-28	20.29	20.41	19.97	20.35	3540208
2023-07-31	20.40	20.55	20.00	20.09	5214375
2023-08-01	19.95	20.30	19.94	20.02	4216216
2023-08-02	19.89	19.96	19.67	19.86	3653842
2023-08-03	19.73	19.73	19.30	19.44	5819912
2023-08-04	19.50	19.96	19.49	19.83	3722447
2023-08-07	19.88	20.00	19.77	19.96	2361194
2023-08-08	19.79	20.07	19.64	20.03	2313911
2023-08-09	20.01	20.09	19.81	19.97	3039533
2023-08-10	20.05	20.13	19.85	20.00	2902234
2023-08-11	19.95	20.00	19.77	19.87	2449945
2023-08-14	19.80	19.80	19.28	19.41	5013501
2023-08-15	19.27	19.36	19.11	19.30	4101089
2023-08-16	19.25	19.34	19.17	19.17	2966984
2023-08-17	19.18	19.34	19.00	19.08	3408039
2023-08-18	19.00	19.18	18.88	19.10	2857175
2023-08-21	19.08	19.14	18.86	19.09	3432246
2023-08-22	19.25	19.27	18.93	18.93	3232984
2023-08-23	19.00	19.55	18.97	19.55	3071005
2023-08-24	19.49	19.77	19.46	19.66	2544406
2023-08-25	19.77	19.88	19.51	19.71	2206922
2023-08-28	19.84	20.29	19.80	20.26	3001142
2023-08-29	20.28	20.48	20.11	20.48	3135134
2023-08-30	20.49	20.49	20.17	20.26	2617768
2023-08-31	20.30	20.46	20.24	20.27	4789513
2023-09-01	20.37	20.55	20.33	20.36	2474553
2023-09-05	20.28	20.30	20.03	20.09	2816561
2023-09-06	20.01	20.09	19.78	19.89	2934220
2023-09-07	19.81	19.90	19.63	19.75	4030513
2023-09-08	19.83	19.99	19.76	19.89	2094805
2023-09-11	19.97	20.22	19.86	20.17	2228041
2023-09-12	20.18	20.26	20.07	20.07	2500022
2023-09-13	20.15	20.43	19.99	20.35	3150094
2023-09-14	20.49	20.72	20.41	20.59	3941659
2023-09-15	20.50	20.61	20.41	20.57	6280335
2023-09-18	20.95	20.97	20.64	20.66	5368852
2023-09-19	20.69	21.07	20.63	20.68	4190273
2023-09-20	20.80	20.82	20.51	20.53	3198930
2023-09-21	20.44	20.44	19.74	19.74	4037785
2023-09-22	19.79	20.01	19.76	19.88	3204388
2023-09-25	19.74	19.92	19.70	19.72	3327258
2023-09-26	19.62	19.68	19.30	19.31	4994852
2023-09-27	19.42	19.56	19.18	18.56	5997635
2023-09-28	18.60	18.83	18.32	18.74	4876267
2023-09-29	18.88	19.18	18.81	18.81	4519315
2023-10-02	18.71	18.71	18.15	18.32	5487140
2023-10-03	18.17	18.20	17.61	17.87	7094757
2023-10-04	17.95	17.96	17.25	17.48	7467650
2023-10-05	17.44	17.89	17.37	17.84	5081282
2023-10-06	17.57	17.92	17.55	17.72	5274514
2023-10-09	17.55	18.12	17.55	18.07	3534796
2023-10-10	18.02	18.19	17.91	17.98	5874303
2023-10-11	18.05	18.15	17.97	18.09	3335325
2023-10-12	18.04	18.05	17.61	17.78	3762447
2023-10-13	17.88	17.90	17.45	17.53	3913787
2023-10-16	17.58	17.78	17.36	17.74	4857916
2023-10-17	17.54	17.74	17.41	17.58	4404367
2023-10-18	17.48	17.48	17.00	17.03	5023349
2023-10-19	16.98	17.01	16.29	16.34	6540648
2023-10-20	16.30	16.51	16.22	16.24	5032088
2023-10-23	16.10	16.21	15.82	16.09	5003033
2023-10-24	15.70	15.84	15.46	15.67	7402994
2023-10-25	15.48	15.66	15.00	15.07	10385370
2023-10-26	15.21	15.78	15.02	15.07	9853344
2023-10-27	15.17	15.38	14.69	14.73	8054836
2023-10-30	14.84	15.20	14.52	15.07	7457914
2023-10-31	15.31	15.75	15.25	15.61	7856243
2023-11-01	15.59	16.27	15.43	16.25	7687622
2023-11-02	16.60	17.09	16.56	16.90	6847278
2023-11-03	17.35	17.58	17.15	17.18	6790446
2023-11-06	17.18	17.20	16.91	17.06	4572447
2023-11-07	17.06	17.35	16.89	17.35	4480339
2023-11-08	17.30	17.46	17.12	17.39	4079609
2023-11-09	17.44	17.57	16.82	16.86	3983027
2023-11-10	17.02	17.08	16.90	17.01	4214454
2023-11-13	16.89	17.14	16.76	17.12	3339191
2023-11-14	17.75	17.95	17.64	17.70	5743033
2023-11-15	17.70	17.85	17.58	17.83	3563782
2023-11-16	17.83	17.96	17.62	17.75	2849573
2023-11-17	17.87	17.99	17.68	17.81	3157667
2023-11-20	17.81	17.88	17.66	17.77	3438423
2023-11-21	17.73	17.84	17.68	17.73	5085448
2023-11-22	17.85	17.90	17.61	17.71	3377247
2023-11-24	17.67	17.77	17.50	17.55	1653232
2023-11-27	17.52	17.55	17.30	17.44	3466643
2023-11-28	17.40	17.75	17.23	17.69	3791486
2023-11-29	17.84	18.23	17.83	18.10	4434689
2023-11-30	18.15	18.17	17.94	18.07	8180297
2023-12-01	18.07	18.51	17.97	18.50	6052471
2023-12-04	18.41	18.55	18.30	18.53	5667678
2023-12-05	18.53	18.60	18.31	18.36	3555848
2023-12-06	18.47	18.53	17.91	17.93	4365777
2023-12-07	17.93	18.10	17.90	18.05	4130524
2023-12-08	17.95	18.47	17.94	18.31	4152035
2023-12-11	18.29	18.43	18.17	18.30	4113945
2023-12-12	18.30	18.50	18.21	18.38	3170326
2023-12-13	18.44	19.31	18.37	19.28	6830705
2023-12-14	19.62	20.40	19.55	20.13	8176421
2023-12-15	20.12	20.17	19.74	19.95	11965669
2023-12-18	20.00	20.03	19.80	19.90	3573103
2023-12-19	19.98	20.23	19.97	20.19	3761056
2023-12-20	20.20	20.44	19.92	19.98	5224354
2023-12-21	20.14	20.30	20.08	20.30	4003005
2023-12-22	20.34	20.48	20.17	20.26	3417205
2023-12-26	20.30	20.60	20.30	20.50	4079621
2023-12-27	20.55	20.60	20.41	19.88	5903816
2023-12-28	19.84	19.90	19.71	19.88	4645369
2023-12-29	19.70	19.81	19.36	19.37	5038712
2024-01-02	19.19	19.39	19.08	19.26	5656469
2024-01-03	19.01	19.07	18.58	18.92	3864673
2024-01-04	18.87	18.90	18.69	18.69	3925374
2024-01-05	18.63	19.23	18.58	19.10	7419646
2024-01-08	19.09	19.60	18.98	19.60	3185738
2024-01-09	19.40	19.61	19.36	19.52	2688623
2024-01-10	19.59	19.67	19.45	19.51	2607490
2024-01-11	19.38	19.56	19.06	19.56	3268950
2024-01-12	19.70	20.02	19.57	19.64	3072584
2024-01-16	19.46	19.55	19.23	19.34	2406919
2024-01-17	19.02	19.27	18.95	19.07	2763408
2024-01-18	19.14	19.25	18.88	19.19	2815402
2024-01-19	19.24	19.30	18.89	19.30	2894687
2024-01-22	19.37	19.54	19.13	19.24	3110976
2024-01-23	19.25	19.40	19.07	19.38	3345297
2024-01-24	19.52	19.68	19.41	19.45	2846720
2024-01-25	19.62	19.68	19.40	19.64	2541411
2024-01-26	19.69	19.77	19.58	19.61	2323317
2024-01-29	19.70	19.99	19.63	19.91	3916185
2024-01-30	19.85	19.87	19.58	19.60	3208497
2024-01-31	19.80	19.90	19.15	19.19	5617751
2024-02-01	19.30	19.61	18.95	19.57	5715444
2024-02-02	19.27	19.39	19.05	19.26	5524366
2024-02-05	19.00	19.03	18.56	18.90	5294193
2024-02-06	18.90	19.07	18.82	18.91	3354772
2024-02-07	18.95	18.97	18.46	18.58	5337255
2024-02-08	18.72	18.93	18.54	18.81	6224274
2024-02-09	18.86	18.99	18.76	18.92	2907409
2024-02-12	18.88	19.19	18.75	19.08	3465782
2024-02-13	18.58	18.62	18.28	18.37	4802166
2024-02-14	18.60	18.63	18.33	18.36	4461203
2024-02-15	18.50	19.00	18.49	18.88	4104217
2024-02-16	18.66	18.89	18.56	18.66	6556241
2024-02-20	18.55	18.71	18.43	18.70	3301226
2024-02-21	18.67	18.77	18.57	18.74	2684028
2024-02-22	18.74	18.88	18.68	18.71	2374997
2024-02-23	18.77	18.98	18.72	18.88	3244211
2024-02-26	18.83	19.00	18.72	18.83	2712129
2024-02-27	18.93	18.96	18.77	18.91	2439481
2024-02-28	18.78	18.90	18.72	18.75	2939070
2024-02-29	18.88	19.11	18.80	19.09	4982127
2024-03-01	19.09	19.32	18.95	19.29	3447896
2024-03-04	19.35	19.38	19.12	19.13	3563545
2024-03-05	19.05	19.32	19.05	19.21	2809903
2024-03-06	19.41	19.57	19.25	19.42	3705812
2024-03-07	19.59	19.70	19.49	19.62	3748168
2024-03-08	19.73	19.96	19.55	19.64	3692664
2024-03-11	19.62	19.89	19.58	19.81	2575310
2024-03-12	19.80	19.91	19.66	19.77	2718532
2024-03-13	19.79	20.00	19.76	19.93	3718009
2024-03-14	19.85	19.91	19.35	19.41	3696880
2024-03-15	19.29	19.61	19.24	19.48	7825943
2024-03-18	19.51	19.61	19.39	19.48	2585871
2024-03-19	19.48	19.67	19.42	19.61	2985591
2024-03-20	19.56	19.94	19.52	19.85	3790898
2024-03-21	19.95	20.12	19.88	20.01	3544938
2024-03-22	20.07	20.13	19.95	19.96	2903677
2024-03-25	20.00	20.17	19.99	20.12	2998885
2024-03-26	20.18	20.18	19.72	19.08	4832448
2024-03-27	19.13	19.44	19.09	19.44	3280185
2024-03-28	19.41	19.72	19.40	19.69	3380883
2024-04-01	19.65	19.68	19.31	19.44	2645420
2024-04-02	19.36	19.55	19.28	19.30	3717160
2024-04-03	19.25	19.36	19.15	19.29	2464647
2024-04-04	19.45	19.57	19.19	19.21	2507303
2024-04-05	19.07	19.28	18.97	19.23	2327717
2024-04-08	19.30	19.36	19.11	19.32	2493939
2024-04-09	19.38	19.45	19.27	19.44	1854265
2024-04-10	19.00	19.08	18.33	18.59	6233095
2024-04-11	18.68	18.72	18.37	18.58	3897933
2024-04-12	18.50	18.62	18.41	18.44	2566408
2024-04-15	18.51	18.60	17.84	18.02	3581239
2024-04-16	17.97	18.01	17.67	17.71	3377790
2024-04-17	17.84	18.06	17.82	17.88	2483339
2024-04-18	17.96	18.13	17.89	17.99	2531478
2024-04-19	17.98	18.26	17.98	18.23	2227638
2024-04-22	18.29	18.46	18.22	18.33	2569573
2024-04-23	18.28	18.78	18.21	18.64	2903265
2024-04-24	18.50	18.63	18.33	18.58	2963252
2024-04-25	18.60	18.87	18.50	18.69	5687568
2024-04-26	18.77	19.08	18.73	18.88	4947414
2024-04-29	18.97	19.23	18.92	19.09	4269171
2024-04-30	19.08	19.09	18.72	18.74	4829053
2024-05-01	18.72	19.25	18.72	18.97	3297273
2024-05-02	19.12	19.17	18.92	19.07	3281927
2024-05-03	19.40	19.56	19.22	19.35	3084293
2024-05-06	19.51	19.64	19.48	19.62	2868824
2024-05-07	19.70	19.83	19.57	19.64	4168595
2024-05-08	19.50	19.77	19.49	19.68	2271408
2024-05-09	19.67	19.86	19.67	19.84	2192508
2024-05-10	19.90	19.98	19.86	19.97	2251354
2024-05-13	20.00	20.13	19.88	19.94	2398927
2024-05-14	20.04	20.18	20.03	20.16	3291397
2024-05-15	20.41	20.53	20.28	20.39	2927151
2024-05-16	20.33	20.42	20.26	20.32	2444769
2024-05-17	20.37	20.39	20.27	20.35	1878200
2024-05-20	20.36	20.39	20.10	20.12	3034993
2024-05-21	20.09	20.20	20.06	20.17	2402849
2024-05-22	20.10	20.14	19.84	19.89	2508874
2024-05-23	19.89	19.90	19.28	19.32	3056206
2024-05-24	19.40	19.49	19.32	19.48	2151168
2024-05-28	19.51	19.61	19.32	19.34	2421663
2024-05-29	19.11	19.23	19.02	19.22	2985798
2024-05-30	19.32	19.44	19.31	19.44	2712299
2024-05-31	19.47	19.71	19.43	19.70	4549503
2024-06-03	19.82	19.92	19.69	19.92	2501818
2024-06-04	19.80	19.92	19.72	19.78	2804506
2024-06-05	19.82	20.05	19.69	19.99	2518039
2024-06-06	19.97	20.05	19.86	19.91	2480457
2024-06-07	19.65	19.84	19.63	19.74	2535883
2024-06-10	19.59	19.76	19.51	19.65	2184603
2024-06-11	19.60	19.65	19.35	19.45	3360408
2024-06-12	19.95	20.09	19.81	19.88	3716821
2024-06-13	19.85	20.17	19.81	20.15	2729009
2024-06-14	20.01	20.23	19.95	20.22	2091672
2024-06-17	20.10	20.20	19.97	20.11	3268210
2024-06-18	20.09	20.17	19.90	19.92	3200283
2024-06-20	19.90	20.07	19.89	19.94	2884772
2024-06-21	19.99	20.04	19.91	19.99	7980118
2024-06-24	20.02	20.21	19.99	20.17	3125278
2024-06-25	20.17	20.17	20.02	20.05	4060011
2024-06-26	20.01	20.05	19.86	19.92	3813046
2024-06-27	19.96	20.00	19.61	19.03	5679229
2024-06-28	19.19	19.21	18.94	19.06	8911135
2024-07-01	19.05	19.05	18.56	18.66	6265482
2024-07-02	18.66	19.01	18.65	18.95	3558115
2024-07-03	18.98	19.09	18.87	18.95	2507043
2024-07-05	18.95	19.02	18.87	19.01	3091435
2024-07-08	19.05	19.11	18.98	18.99	2527351
2024-07-09	18.99	19.06	18.82	19.02	2953312
2024-07-10	19.11	19.40	19.05	19.38	3389185
2024-07-11	19.63	19.94	19.60	19.93	4711057
2024-07-12	20.00	20.51	19.99	20.42	7193527
2024-07-15	20.38	20.59	20.28	20.38	5062208
2024-07-16	20.45	20.77	20.42	20.73	3813443
2024-07-17	20.61	20.82	20.42	20.42	3922622
2024-07-18	20.36	20.64	20.09	20.14	3428365
2024-07-19	20.12	20.23	19.92	20.07	3678067
2024-07-22	20.08	20.28	20.03	20.22	4350041
2024-07-23	20.09	20.37	20.07	20.32	3309763
2024-07-24	20.14	20.34	19.86	19.90	4465091
2024-07-25	19.80	20.00	19.57	19.64	4777549
2024-07-26	19.93	19.93	19.63	19.86	2894811
2024-07-29	19.95	20.15	19.92	19.97	3223631
2024-07-30	20.06	20.16	20.01	20.11	5412927
2024-07-31	20.47	20.47	19.87	19.91	6162146
2024-08-01	19.99	20.07	19.69	19.88	3589084
2024-08-02	19.67	19.84	19.48	19.76	4416062
2024-08-05	18.98	19.53	18.79	19.23	6299077
2024-08-06	19.35	19.89	19.26	19.76	5125946
2024-08-07	19.98	20.13	19.72	19.74	5258623
2024-08-08	19.89	20.07	19.78	20.02	3797106
2024-08-09	20.04	20.06	19.89	20.02	2953746
2024-08-12	19.98	20.02	19.71	19.74	2525156
2024-08-13	19.87	19.93	19.80	19.83	3470729
2024-08-14	19.87	19.90	19.73	19.88	2749405
2024-08-15	20.06	20.06	19.84	19.96	3886801
2024-08-16	19.90	20.14	19.90	20.11	4671910
2024-08-19	20.16	20.31	20.16	20.31	5011371
2024-08-20	20.23	20.31	20.08	20.15	3451484
2024-08-21	20.20	20.22	20.01	20.06	3788727
2024-08-22	20.10	20.15	19.86	19.88	2381579
2024-08-23	20.00	20.17	19.92	20.01	3746518
2024-08-26	20.11	20.31	20.10	20.13	4187402
2024-08-27	20.04	20.15	19.94	19.95	3245664
2024-08-28	19.97	20.07	19.84	19.99	4100566
2024-08-29	20.03	20.11	19.94	20.05	3564441
2024-08-30	20.14	20.25	20.03	20.16	5649797
2024-09-03	20.10	20.20	20.05	20.10	3917466
2024-09-04	20.10	20.15	19.94	20.00	3320425
2024-09-05	20.09	20.21	20.04	20.14	6714363
2024-09-06	20.21	20.27	20.01	20.17	6412255
2024-09-09	20.21	20.32	20.16	20.22	6178964
2024-09-10	20.27	20.38	20.23	20.30	6391120
2024-09-11	20.23	20.27	20.03	20.22	3647349
2024-09-12	20.23	20.38	20.17	20.32	4593792
2024-09-13	20.45	20.50	20.35	20.45	6877712
2024-09-16	20.50	20.87	20.42	20.84	7206275
2024-09-17	20.88	20.92	20.67	20.71	6304071
2024-09-18	20.74	20.99	20.58	20.82	7402747
2024-09-19	21.09	21.11	20.78	20.80	7405974
2024-09-20	20.90	21.03	20.82	20.88	8585901
2024-09-23	20.80	20.85	20.25	20.31	10237302
2024-09-24	20.37	20.65	20.37	20.57	7178241
2024-09-25	20.45	20.51	20.30	20.30	8283251
2024-09-26	20.50	20.51	20.26	20.40	6879888
2024-09-27	20.62	20.70	20.43	20.01	6576277
2024-09-30	19.97	20.10	19.86	20.07	9347158
2024-10-01	20.05	20.05	19.56	19.65	9276005
2024-10-02	19.58	19.70	19.54	19.59	4480990
2024-10-03	19.55	19.70	19.29	19.67	7448716
2024-10-04	19.67	19.74	19.45	19.63	5818794
2024-10-07	19.59	19.63	19.27	19.36	4707585
2024-10-08	19.46	19.68	19.38	19.67	4596468
2024-10-09	19.66	19.80	19.60	19.67	4330205
2024-10-10	19.60	19.82	19.51	19.82	3972043
2024-10-11	19.85	19.87	19.60	19.63	4391455
2024-10-14	19.60	19.80	19.54	19.77	3886382
2024-10-15	19.78	20.07	19.78	19.96	4392075
2024-10-16	20.08	20.20	20.03	20.16	3657985
2024-10-17	20.17	20.21	20.10	20.15	3336947
2024-10-18	20.20	20.37	20.18	20.28	4021020
2024-10-21	20.23	20.29	19.85	19.86	4562664
2024-10-22	19.82	19.86	19.54	19.64	4542219
2024-10-23	19.57	19.73	19.46	19.55	5863668
2024-10-24	19.49	19.73	19.35	19.70	6302354
2024-10-25	19.77	19.89	19.46	19.49	5521665
2024-10-28	19.54	19.55	19.11	19.18	7585015
2024-10-29	19.12	19.24	18.72	19.18	8075747
2024-10-30	19.23	19.38	19.19	19.33	8423838
2024-10-31	19.34	19.43	19.01	19.01	10047315
2024-11-01	19.20	19.28	18.92	18.96	6430411
2024-11-04	19.04	19.13	18.96	19.04	4871087
2024-11-05	19.04	19.29	19.01	19.27	2940060
2024-11-06	19.16	19.34	18.62	19.05	10051111
2024-11-07	19.14	19.48	19.11	19.47	7158321
2024-11-08	19.54	20.03	19.51	19.83	8655087
2024-11-11	19.88	19.96	19.76	19.83	5708926
2024-11-12	19.70	19.74	19.42	19.48	4268049
2024-11-13	19.60	19.73	19.53	19.62	4191907
2024-11-14	19.66	19.75	19.54	19.59	3397287
2024-11-15	19.50	19.72	19.45	19.69	4679417
2024-11-18	19.62	19.80	19.51	19.72	5327483
2024-11-19	19.63	19.89	19.62	19.75	5047350
2024-11-20	19.70	19.72	19.36	19.47	5486135
2024-11-21	19.50	19.81	19.48	19.78	4359185
2024-11-22	19.78	19.95	19.75	19.81	5763472
2024-11-25	19.94	20.05	19.86	19.89	12983558
2024-11-26	19.87	19.90	19.59	19.71	6818572
2024-11-27	19.77	19.99	19.77	19.82	4821943
2024-11-29	19.85	20.01	19.85	19.93	3873184
2024-12-02	19.88	19.98	19.71	19.92	6553097
2024-12-03	19.98	20.02	19.71	19.74	3297239
2024-12-04	19.75	19.77	19.61	19.63	3334054
2024-12-05	19.60	19.75	19.58	19.60	3548251
2024-12-06	19.70	19.88	19.70	19.84	5258351
2024-12-09	19.76	20.10	19.76	19.89	5458216
2024-12-10	19.86	20.10	19.76	19.81	5700843
2024-12-11	19.86	19.94	19.68	19.76	4797347
2024-12-12	19.71	19.91	19.65	19.76	4851678
2024-12-13	19.70	19.86	19.66	19.78	5760361
2024-12-16	19.77	20.00	19.73	19.76	7164697
2024-12-17	19.70	19.85	19.47	19.48	7548224
2024-12-18	19.51	19.67	18.84	18.84	8979041
2024-12-19	18.97	19.25	18.77	18.77	8328652
2024-12-20	18.81	19.32	18.81	19.02	29168740
2024-12-23	19.02	19.12	18.78	18.94	8299680
2024-12-24	18.98	19.14	18.93	19.14	3395732
2024-12-26	19.05	19.12	18.95	18.98	6960578
2024-12-27	18.97	19.14	18.88	18.94	6115645
2024-12-30	18.92	18.92	18.62	18.06	8627419
2024-12-31	18.15	18.33	18.03	18.30	9481616
2025-01-02	18.34	18.49	18.20	18.38	8932767
2025-01-03	18.44	19.04	18.41	18.98	8366440
2025-01-06	19.00	19.03	18.78	18.80	5134930
2025-01-07	18.82	18.93	18.58	18.64	4664242
2025-01-08	18.50	18.54	18.30	18.51	6697081
2025-01-10	18.28	18.36	18.11	18.14	7025788
2025-01-13	18.11	18.16	17.76	18.12	9419346
2025-01-14	18.14	18.40	18.14	18.39	5464026
2025-01-15	18.84	18.84	18.51	18.73	5047019
2025-01-16	18.73	19.23	18.73	19.16	8712954
2025-01-17	19.28	19.38	19.20	19.32	4642945
2025-01-21	19.42	19.53	19.37	19.49	5204306
2025-01-22	19.47	19.53	19.33	19.35	4865487
2025-01-23	19.37	19.45	19.26	19.35	4722549
2025-01-24	19.35	19.55	19.32	19.48	4548085
2025-01-27	19.48	19.85	19.47	19.84	7323074
2025-01-28	19.71	19.94	19.71	19.90	7018119
2025-01-29	19.87	20.03	19.68	19.76	6209911
2025-01-30	20.01	20.48	20.00	20.47	10829645
2025-01-31	20.47	20.69	20.26	20.41	9412270
2025-02-03	19.93	20.40	19.86	20.21	8108237
2025-02-04	20.15	20.50	20.07	20.50	4342830
2025-02-05	20.59	20.64	20.46	20.54	4977292
2025-02-06	20.59	20.70	20.54	20.69	5687679
2025-02-07	20.66	20.70	20.43	20.53	7461411
2025-02-10	20.62	20.69	20.46	20.69	5461281
2025-02-11	20.67	20.82	20.64	20.76	8192357
2025-02-12	20.55	20.74	20.45	20.70	7357037
2025-02-13	20.81	20.95	20.67	20.93	6047388
2025-02-14	20.98	21.29	20.98	21.23	8177294
2025-02-18	21.25	21.50	21.24	21.41	9309720
2025-02-19	21.37	21.59	21.30	21.55	6749272
2025-02-20	21.55	21.73	21.55	21.73	7374504
2025-02-21	21.78	21.88	21.57	21.63	14281366
2025-02-24	21.66	21.73	21.42	21.58	10517317
2025-02-25	21.65	21.72	21.38	21.66	10427340
2025-02-26	21.70	22.05	21.68	21.88	11667570
2025-02-27	21.95	21.95	21.66	21.73	8788107
2025-02-28	21.74	22.01	21.69	21.96	13504354
2025-03-03	21.91	21.99	21.49	21.64	7801804
2025-03-04	21.39	21.69	21.27	21.41	9662827
2025-03-05	21.41	21.71	21.33	21.69	8502577
2025-03-06	21.51	21.61	21.23	21.31	6093100
2025-03-07	21.38	21.87	21.34	21.85	7649247
2025-03-10	21.78	22.11	21.61	21.67	8001897
2025-03-11	21.75	21.79	20.94	20.97	11288453
2025-03-12	21.08	21.28	20.88	21.17	7151306
2025-03-13	21.43	21.68	21.08	21.10	8744139
2025-03-14	21.21	21.64	21.19	21.61	6241182
2025-03-17	21.69	21.91	21.62	21.84	6575483
2025-03-18	21.86	21.97	21.72	21.92	5623306
2025-03-19	21.95	21.95	21.65	21.80	6827455
2025-03-20	21.76	21.83	21.69	21.76	5396977
2025-03-21	21.66	21.81	21.57	21.68	12579384
2025-03-24	21.80	21.82	21.53	21.61	6687463
2025-03-25	21.70	21.73	21.30	21.39	7651747
2025-03-26	21.40	21.44	21.03	21.15	8247430
2025-03-27	21.14	21.34	21.01	21.09	7383442
2025-03-28	21.11	21.14	20.54	19.96	12405127
2025-03-31	19.79	20.32	19.69	20.31	13029780
2025-04-01	20.31	20.33	19.92	20.09	7143985
2025-04-02	19.96	20.20	19.91	20.12	8396223
2025-04-03	19.77	19.99	19.55	19.63	12227570
2025-04-04	19.25	19.35	18.64	18.83	15158277
2025-04-07	18.12	19.29	17.88	18.13	14919615
2025-04-08	18.74	18.84	17.68	17.85	12184787
2025-04-09	17.60	18.91	16.65	18.82	19794546
2025-04-10	18.60	18.63	16.92	17.30	16378071
2025-04-11	17.30	17.50	16.60	17.50	12518106
2025-04-14	17.84	17.99	17.51	17.83	10848817
2025-04-15	17.92	18.32	17.81	17.96	8338812
2025-04-16	17.96	17.99	17.60	17.63	6073690
2025-04-17	17.65	18.05	17.60	17.90	6903179
2025-04-21	17.80	17.86	17.39	17.59	4955303
2025-04-22	17.85	18.36	17.76	18.34	6374275
2025-04-23	18.84	18.87	18.54	18.66	8628434
2025-04-24	18.72	18.99	18.55	18.92	4801660
2025-04-25	18.99	19.30	18.92	19.21	5779332
2025-04-28	19.28	19.58	19.25	19.49	6730734
2025-04-29	19.44	19.71	19.33	19.62	7890749
2025-04-30	19.48	19.63	19.06	19.60	9147015
2025-05-01	19.85	20.11	19.39	19.42	9245875
2025-05-02	19.63	19.63	19.23	19.32	8560560
2025-05-05	19.24	19.36	19.12	19.26	5136678
2025-05-06	19.14	19.19	18.94	19.02	5415155
2025-05-07	19.02	19.27	19.01	19.13	6540502
2025-05-08	19.27	19.39	19.18	19.28	7649495
2025-05-09	19.35	19.35	19.17	19.23	8817382
2025-05-12	19.51	19.60	19.38	19.49	7162424
2025-05-13	19.57	19.64	19.47	19.56	6201080
2025-05-14	19.57	19.65	19.41	19.53	7545678
2025-05-15	19.55	19.73	19.51	19.71	5351921
2025-05-16	19.72	19.93	19.71	19.87	5000550
2025-05-19	19.52	19.78	19.48	19.77	5220122
2025-05-20	19.62	19.83	19.62	19.69	4903835
2025-05-21	19.61	19.63	18.78	18.78	9378889
2025-05-22	18.69	18.92	18.43	18.73	8599668
2025-05-23	18.65	18.90	18.54	18.79	6576794
2025-05-27	18.99	19.05	18.79	19.00	6999164
2025-05-28	19.03	19.26	19.00	19.08	8103067
2025-05-29	19.14	19.26	18.98	19.18	9457591
2025-05-30	19.15	19.15	18.84	18.95	18872870
2025-06-02	18.90	18.91	18.63	18.69	7576183
2025-06-03	18.68	19.05	18.58	18.93	9414326
2025-06-04	18.97	19.00	18.81	18.99	5237895
2025-06-05	19.00	19.08	18.85	18.88	5851619
2025-06-06	18.96	19.08	18.91	19.06	4957973
2025-06-09	19.10	19.28	19.06	19.19	6901575
2025-06-10	19.27	19.41	19.19	19.37	6248831
2025-06-11	19.50	19.51	19.23	19.32	7319443
2025-06-12	19.33	19.50	19.26	19.48	6774419
2025-06-13	19.30	19.41	19.14	19.18	5782072
2025-06-16	19.28	19.44	19.20	19.22	7489203
2025-06-17	19.20	19.33	19.02	19.03	6104704
2025-06-18	19.05	19.32	18.98	19.18	6188743
2025-06-20	19.19	19.29	19.08	19.13	14528791
2025-06-23	19.14	19.19	18.75	19.14	8661907
2025-06-24	19.24	19.42	19.20	19.36	9298047
2025-06-25	19.37	19.43	19.24	19.24	7828904
2025-06-26	19.30	19.47	19.26	19.46	6870942
2025-06-27	19.52	19.58	19.26	18.71	11428572
2025-06-30	18.80	18.88	18.64	18.82	7934291
2025-07-01	18.78	19.17	18.71	19.04	8637944
2025-07-02	19.04	19.36	19.01	19.32	8303660
2025-07-03	19.27	19.58	19.24	19.49	8570438
2025-07-07	19.48	19.54	19.31	19.32	6972833
2025-07-08	19.36	19.65	19.35	19.51	5477897
2025-07-09	19.59	19.80	19.57	19.72	6105512
2025-07-10	19.70	19.86	19.68	19.81	6529230
2025-07-11	19.68	19.81	19.63	19.72	4340295
2025-07-14	19.74	19.80	19.61	19.65	5592632
2025-07-15	19.71	19.78	19.45	19.47	6941927
2025-07-16	19.50	19.70	19.39	19.69	8134754
2025-07-17	19.58	19.85	19.54	19.72	7170502
2025-07-18	19.80	19.87	19.70	19.87	5180470
2025-07-21	19.96	20.09	19.75	19.96	8618231
2025-07-22	19.98	20.42	19.92	20.40	8790496
2025-07-23	20.45	20.63	20.31	20.45	9627204
2025-07-24	20.24	20.64	20.15	20.56	7927914
2025-07-25	20.56	20.87	20.45	20.86	7148410
2025-07-28	20.85	20.92	20.54	20.68	6462268
2025-07-29	20.74	20.90	20.59	20.82	5865776
2025-07-30	20.83	21.00	20.54	20.57	6119147
2025-07-31	20.63	20.66	20.27	20.33	6760412
2025-08-01	20.35	20.56	20.21	20.51	6641648
2025-08-04	20.60	20.94	20.55	20.91	7033962
2025-08-05	20.91	20.99	20.70	20.79	6312896
2025-08-06	20.79	20.79	20.48	20.58	5239382
2025-08-07	20.67	20.79	20.56	20.58	4991462
2025-08-08	20.64	20.70	20.54	20.60	4314927
2025-08-11	20.62	20.68	20.40	20.41	4771345
2025-08-12	20.50	20.65	20.45	20.60	7617017
2025-08-13	20.64	20.87	20.62	20.86	6605731
2025-08-14	20.73	20.89	20.65	20.83	5070199
2025-08-15	20.84	20.87	20.76	20.83	5947353

Explore More About NLY

Coins representing dividend payouts and trends

NLY Dividend History

Discover Annaly Capital Management'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

NLY Stock Split History

Discover Annaly Capital Management'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

NLY Historical Prices

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

Web Analytics