NTR Historical Prices

Summary

Key Stock Metrics

43.70

(December 31, 2024)

52-Week Low

60.87

(May 23, 2024)

52-Week High

201.35

(June 19, 2008)

All-Time High

51.08

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-24	2.67	2.67	2.66	2.67	182880
1993-05-25	2.67	2.69	2.67	2.69	90720
1993-05-26	2.67	2.69	2.67	2.69	21600
1993-05-27	2.67	2.67	2.67	2.67	89280
1993-06-01	2.66	2.66	2.62	2.62	45360
1993-06-02	2.66	2.66	2.64	2.64	64080
1993-06-03	2.64	2.64	2.64	2.64	18000
1993-06-04	2.64	2.64	2.64	2.64	34560
1993-06-07	2.60	2.62	2.60	2.62	15120
1993-06-08	2.60	2.60	2.59	2.59	8640
1993-06-09	2.57	2.57	2.57	2.57	1440
1993-06-10	2.59	2.59	2.57	2.57	28800
1993-06-11	2.55	2.57	2.55	2.57	92160
1993-06-14	2.57	2.57	2.57	2.57	2160
1993-06-15	2.60	2.62	2.60	2.62	148320
1993-06-16	2.64	2.71	2.62	2.69	270000
1993-06-17	2.73	2.76	2.73	2.76	7200
1993-06-18	2.76	2.76	2.76	2.76	3600
1993-06-21	2.78	2.80	2.78	2.80	166320
1993-06-22	2.83	2.92	2.83	2.90	139680
1993-06-23	2.86	2.86	2.81	2.81	18720
1993-06-24	2.80	2.80	2.78	2.80	63360
1993-06-25	2.78	2.78	2.74	2.74	151200
1993-06-28	2.73	2.73	2.73	2.73	720
1993-06-29	2.76	2.76	2.76	2.76	13680
1993-06-30	2.74	2.76	2.73	2.76	187200
1993-07-01	2.78	2.78	2.78	2.78	577440
1993-07-02	2.81	2.81	2.81	2.81	198720
1993-07-06	2.81	2.81	2.80	2.80	2880
1993-07-07	2.81	2.81	2.80	2.81	275040
1993-07-09	2.80	2.80	2.80	2.80	2160
1993-07-12	2.80	2.80	2.80	2.80	9360
1993-07-13	2.81	2.83	2.81	2.81	53280
1993-07-14	2.80	2.80	2.80	2.80	14400
1993-07-15	2.78	2.78	2.78	2.78	108000
1993-07-16	2.78	2.78	2.78	2.78	1440
1993-07-19	2.74	2.76	2.74	2.76	64800
1993-07-20	2.73	2.73	2.73	2.73	720
1993-07-21	2.76	2.80	2.76	2.80	196560
1993-07-22	2.80	2.86	2.78	2.85	492480
1993-07-23	2.88	2.92	2.86	2.88	542160
1993-07-26	2.88	2.88	2.85	2.85	244080
1993-07-27	2.83	2.83	2.83	2.83	6480
1993-07-28	2.81	2.81	2.81	2.81	1620720
1993-07-29	2.85	2.85	2.81	2.81	69840
1993-07-30	2.81	2.81	2.80	2.80	174960
1993-08-02	2.80	2.80	2.76	2.76	35280
1993-08-03	2.78	2.80	2.78	2.80	24480
1993-08-04	2.80	2.80	2.80	2.80	13680
1993-08-05	2.80	2.80	2.78	2.78	92160
1993-08-06	2.76	2.76	2.73	2.74	19440
1993-08-09	2.74	2.74	2.74	2.74	144000
1993-08-11	2.73	2.78	2.73	2.78	195840
1993-08-12	2.74	2.74	2.74	2.74	113760
1993-08-13	2.74	2.74	2.74	2.74	28080
1993-08-16	2.76	2.76	2.74	2.74	138240
1993-08-17	2.71	2.74	2.71	2.73	39600
1993-08-18	2.74	2.74	2.74	2.74	43200
1993-08-19	2.74	2.76	2.74	2.76	67680
1993-08-20	2.76	2.78	2.76	2.78	64080
1993-08-23	2.76	2.76	2.73	2.74	95040
1993-08-24	2.76	2.78	2.76	2.78	118080
1993-08-25	2.78	2.78	2.73	2.76	84960
1993-08-26	2.73	2.73	2.73	2.73	4320
1993-08-27	2.74	2.74	2.74	2.74	12240
1993-08-30	2.74	2.74	2.73	2.74	24480
1993-08-31	2.73	2.73	2.71	2.73	183600
1993-09-01	2.73	2.73	2.71	2.71	1377360
1993-09-02	2.73	2.73	2.69	2.69	404640
1993-09-03	2.71	2.71	2.67	2.69	191520
1993-09-07	2.73	2.90	2.73	2.81	849600
1993-09-08	2.80	2.83	2.73	2.78	1101600
1993-09-09	2.73	2.73	2.64	2.71	272880
1993-09-10	2.73	2.73	2.69	2.69	107280
1993-09-13	2.69	2.69	2.67	2.67	573120
1993-09-14	2.66	2.66	2.62	2.64	56880
1993-09-15	2.66	2.67	2.66	2.67	69840
1993-09-16	2.69	2.69	2.66	2.66	133920
1993-09-17	2.66	2.67	2.66	2.66	47520
1993-09-20	2.62	2.62	2.59	2.60	750960
1993-09-21	2.60	2.60	2.59	2.60	1382400
1993-09-22	2.59	2.60	2.59	2.59	53280
1993-09-23	2.60	2.60	2.59	2.60	1108080
1993-09-24	2.59	2.59	2.59	2.59	177840
1993-09-27	2.59	2.59	2.57	2.57	349200
1993-09-28	2.57	2.59	2.55	2.57	282960
1993-09-29	2.57	2.57	2.53	2.55	1079280
1993-09-30	2.57	2.59	2.53	2.57	1365840
1993-10-01	2.60	2.62	2.59	2.60	406800
1993-10-04	2.60	2.60	2.57	2.59	117360
1993-10-05	2.59	2.60	2.59	2.60	2149920
1993-10-06	2.60	2.62	2.60	2.62	134640
1993-10-07	2.62	2.62	2.60	2.60	119520
1993-10-08	2.62	2.62	2.60	2.62	192240
1993-10-11	2.60	2.67	2.60	2.66	383760
1993-10-12	2.62	2.62	2.60	2.62	116640
1993-10-13	2.62	2.62	2.60	2.60	28800
1993-10-14	2.62	2.62	2.62	2.62	218160
1993-10-15	2.64	2.67	2.64	2.67	126720
1993-10-18	2.67	2.69	2.66	2.67	273600
1993-10-19	2.67	2.67	2.64	2.64	344160
1993-10-20	2.66	2.71	2.64	2.69	182880
1993-10-21	2.67	2.69	2.62	2.66	244800
1993-10-22	2.67	2.67	2.66	2.67	170640
1993-10-25	2.67	2.69	2.67	2.67	214560
1993-10-26	2.67	2.67	2.66	2.67	249120
1993-10-27	2.67	2.67	2.67	2.67	7200
1993-10-28	2.66	2.67	2.66	2.67	841680
1993-10-29	2.67	2.69	2.67	2.69	271440
1993-11-01	2.69	2.73	2.69	2.71	809280
1993-11-02	2.73	2.74	2.73	2.74	327600
1993-11-03	2.74	2.74	2.73	2.74	314640
1993-11-04	2.74	2.74	2.73	2.74	202320
1993-11-05	2.74	2.74	2.73	2.74	97200
1993-11-08	2.76	2.78	2.74	2.78	119520
1993-11-09	2.76	2.78	2.76	2.78	159120
1993-11-10	2.76	2.80	2.76	2.80	1033920
1993-11-11	2.78	2.93	2.78	2.90	1422720
1993-11-12	2.92	2.97	2.92	2.95	1486080
1993-11-15	2.93	2.95	2.92	2.95	869760
1993-11-16	2.97	2.97	2.93	2.95	330480
1993-11-17	2.93	2.95	2.92	2.92	581760
1993-11-18	2.92	2.95	2.92	2.95	596160
1993-11-19	2.95	2.97	2.92	2.97	551520
1993-11-22	2.97	2.97	2.92	2.93	114480
1993-11-23	2.90	2.92	2.90	2.92	104400
1993-11-24	2.90	2.92	2.90	2.92	1280160
1993-11-26	2.92	2.92	2.92	2.92	97920
1993-11-29	2.88	2.92	2.88	2.92	118080
1993-11-30	2.90	2.90	2.85	2.88	115200
1993-12-01	2.88	2.90	2.88	2.90	87120
1993-12-02	2.92	2.92	2.90	2.90	192960
1993-12-03	2.92	3.04	2.92	2.99	359280
1993-12-06	2.99	3.16	2.99	3.09	1003680
1993-12-07	3.11	3.19	3.11	3.16	1113840
1993-12-08	3.18	3.23	3.16	3.21	732240
1993-12-09	3.23	3.23	3.16	3.16	437040
1993-12-10	3.13	3.14	3.13	3.14	136080
1993-12-13	3.14	3.14	3.11	3.14	331200
1993-12-14	3.14	3.14	3.09	3.11	153360
1993-12-15	3.09	3.09	3.02	3.02	2169360
1993-12-16	3.06	3.09	3.06	3.09	817200
1993-12-17	3.09	3.09	3.02	3.04	1010160
1993-12-20	3.04	3.06	3.02	3.02	916560
1993-12-21	3.04	3.06	3.04	3.04	1148400
1993-12-22	3.04	3.09	3.04	3.09	985680
1993-12-23	3.13	3.16	3.13	3.16	1015920
1993-12-27	3.19	3.25	3.19	3.25	912240
1993-12-28	3.25	3.30	3.23	3.30	2466720
1993-12-29	3.30	3.44	3.30	3.42	2608560
1993-12-30	3.42	3.42	3.39	3.40	1131120
1993-12-31	3.39	3.56	3.39	3.56	789840
1994-01-03	3.54	3.54	3.47	3.54	1100160
1994-01-04	3.51	3.72	3.51	3.70	3237120
1994-01-05	3.72	3.73	3.59	3.61	1199520
1994-01-06	3.61	3.63	3.47	3.54	1655280
1994-01-07	3.51	3.58	3.47	3.58	2669760
1994-01-10	3.59	3.70	3.59	3.68	2980800
1994-01-11	3.65	3.68	3.58	3.68	1760400
1994-01-12	3.66	3.72	3.66	3.72	1680480
1994-01-13	3.75	3.91	3.75	3.82	3474720
1994-01-14	3.84	3.85	3.75	3.75	835920
1994-01-17	3.73	3.85	3.72	3.85	1393920
1994-01-18	3.85	4.03	3.85	4.01	1866240
1994-01-19	3.96	4.01	3.89	3.91	2296800
1994-01-20	3.91	3.91	3.82	3.87	1455840
1994-01-21	3.87	3.87	3.80	3.80	740160
1994-01-24	3.96	3.96	3.91	3.96	3985920
1994-01-25	3.99	4.10	3.99	4.03	2868480
1994-01-26	4.03	4.05	3.96	3.96	1221840
1994-01-27	3.99	3.99	3.96	3.98	671760
1994-01-28	4.01	4.03	3.98	3.98	1100160
1994-01-31	3.99	4.01	3.96	3.96	1046880
1994-02-01	3.96	3.98	3.91	3.92	2058480
1994-02-02	3.94	4.06	3.92	4.06	2055600
1994-02-03	4.06	4.08	3.99	3.99	1570320
1994-02-04	3.99	4.01	3.82	3.84	1152000
1994-02-07	3.80	4.01	3.80	4.01	1854720
1994-02-08	4.01	4.03	3.98	3.98	1067760
1994-02-09	3.99	3.99	3.92	3.96	591840
1994-02-10	3.96	3.96	3.82	3.91	1571040
1994-02-11	3.87	3.91	3.85	3.91	1058400
1994-02-14	3.92	3.94	3.85	3.89	1500480
1994-02-15	3.89	3.89	3.84	3.87	756720
1994-02-16	3.87	3.91	3.85	3.85	705600
1994-02-17	3.85	3.92	3.72	3.73	1928160
1994-02-18	3.75	3.75	3.51	3.54	1928880
1994-02-22	3.51	3.61	3.51	3.61	1497600
1994-02-23	3.63	3.68	3.61	3.65	1357200
1994-02-24	3.61	3.61	3.56	3.58	1107360
1994-02-25	3.59	3.59	3.56	3.59	1032480
1994-02-28	3.59	3.59	3.58	3.58	752400
1994-03-01	3.59	3.59	3.49	3.51	896400
1994-03-02	3.47	3.54	3.42	3.54	1035360
1994-03-03	3.58	3.63	3.58	3.61	814320
1994-03-04	3.63	3.63	3.59	3.59	218880
1994-03-07	3.59	3.73	3.59	3.72	1856160
1994-03-08	3.72	3.78	3.72	3.73	738000
1994-03-09	3.75	3.75	3.72	3.72	668160
1994-03-10	3.72	3.73	3.68	3.72	1366560
1994-03-11	3.72	3.73	3.61	3.61	1343520
1994-03-14	3.61	3.63	3.58	3.61	433440
1994-03-15	3.61	3.77	3.59	3.73	1653840
1994-03-16	3.78	3.94	3.78	3.94	2913840
1994-03-17	3.92	3.96	3.85	3.87	1219680
1994-03-18	3.85	3.89	3.84	3.87	1243440
1994-03-21	3.87	3.87	3.77	3.78	555840
1994-03-22	3.78	3.82	3.75	3.75	1370880
1994-03-23	3.73	3.78	3.73	3.78	786240
1994-03-24	3.75	3.75	3.68	3.70	1210320
1994-03-25	3.72	3.72	3.66	3.68	578160
1994-03-28	3.68	3.68	3.58	3.61	868320
1994-03-29	3.61	3.61	3.51	3.54	952560
1994-03-30	3.54	3.56	3.49	3.52	2249280
1994-03-31	3.51	3.52	3.45	3.52	1532160
1994-04-04	3.47	3.49	3.42	3.42	1407600
1994-04-05	3.47	3.52	3.47	3.51	1963440
1994-04-06	3.52	3.52	3.45	3.47	2648160
1994-04-07	3.49	3.49	3.47	3.49	1144800
1994-04-08	3.51	3.73	3.47	3.66	4560480
1994-04-11	3.65	3.65	3.59	3.61	387360
1994-04-12	3.65	3.65	3.58	3.63	1638720
1994-04-13	3.61	3.63	3.56	3.59	552960
1994-04-14	3.58	3.58	3.51	3.51	1205280
1994-04-15	3.51	3.51	3.32	3.35	2666880
1994-04-18	3.39	3.39	3.30	3.32	2144880
1994-04-19	3.30	3.30	3.23	3.25	1180080
1994-04-20	3.26	3.28	3.09	3.18	3052800
1994-04-21	3.21	3.33	3.21	3.33	3522240
1994-04-22	3.37	3.42	3.37	3.42	2990160
1994-04-25	3.42	3.47	3.42	3.47	1616400
1994-04-26	3.49	3.51	3.45	3.47	497520
1994-04-28	3.59	3.59	3.52	3.52	1213920
1994-04-29	3.54	3.56	3.51	3.54	738720
1994-05-02	3.56	3.58	3.51	3.54	441360
1994-05-03	3.54	3.54	3.49	3.49	804960
1994-05-04	3.51	3.51	3.47	3.51	1450080
1994-05-05	3.52	3.56	3.51	3.52	1543680
1994-05-06	3.51	3.54	3.49	3.52	586800
1994-05-09	3.49	3.49	3.44	3.47	894960
1994-05-10	3.49	3.51	3.45	3.49	717120
1994-05-11	3.49	3.49	3.40	3.44	682560
1994-05-12	3.44	3.45	3.39	3.42	203760
1994-05-13	3.42	3.47	3.37	3.44	887760
1994-05-16	3.42	3.44	3.40	3.42	378000
1994-05-17	3.44	3.44	3.40	3.40	202320
1994-05-18	3.45	3.47	3.42	3.44	484560
1994-05-19	3.45	3.45	3.39	3.44	443520
1994-05-20	3.40	3.44	3.40	3.42	560160
1994-05-23	3.42	3.45	3.40	3.44	408960
1994-05-24	3.45	3.52	3.45	3.51	548640
1994-05-25	3.52	3.54	3.51	3.54	1110240
1994-05-26	3.54	3.63	3.54	3.59	352800
1994-05-27	3.59	3.63	3.58	3.61	1983600
1994-05-31	3.61	3.63	3.59	3.59	434160
1994-06-01	3.63	3.65	3.61	3.65	440640
1994-06-02	3.65	3.65	3.52	3.56	1316160
1994-06-03	3.52	3.59	3.52	3.58	418320
1994-06-06	3.59	3.63	3.58	3.63	339840
1994-06-07	3.63	3.63	3.59	3.61	241200
1994-06-08	3.63	3.63	3.56	3.56	375120
1994-06-09	3.56	3.58	3.56	3.56	248400
1994-06-10	3.58	3.58	3.54	3.54	1560240
1994-06-13	3.54	3.54	3.49	3.51	457200
1994-06-14	3.51	3.51	3.45	3.49	650160
1994-06-15	3.51	3.54	3.51	3.52	582480
1994-06-16	3.54	3.59	3.52	3.59	770400
1994-06-17	3.59	3.61	3.58	3.59	1550160
1994-06-20	3.56	3.59	3.56	3.56	138240
1994-06-21	3.56	3.59	3.45	3.47	514080
1994-06-22	3.51	3.52	3.47	3.49	764640
1994-06-23	3.49	3.58	3.49	3.54	1566000
1994-06-24	3.54	3.54	3.45	3.51	3013200
1994-06-27	3.49	3.58	3.47	3.56	563040
1994-06-28	3.56	3.63	3.56	3.61	2993760
1994-06-29	3.63	3.73	3.63	3.72	2616480
1994-06-30	3.73	3.84	3.73	3.80	3829680
1994-07-01	3.80	3.82	3.77	3.80	267120
1994-07-05	3.80	3.80	3.73	3.80	342000
1994-07-06	3.80	3.82	3.78	3.82	741600
1994-07-07	3.82	3.89	3.82	3.87	1504080
1994-07-08	3.84	3.85	3.80	3.85	820800
1994-07-11	3.87	3.89	3.80	3.82	984960
1994-07-12	3.82	3.92	3.82	3.91	2064240
1994-07-13	3.94	3.96	3.94	3.94	606240
1994-07-14	3.96	3.99	3.96	3.98	3258720
1994-07-15	3.98	3.99	3.96	3.98	807120
1994-07-18	3.99	4.01	3.98	4.01	682560
1994-07-19	3.98	3.98	3.94	3.94	1021680
1994-07-20	3.96	3.99	3.96	3.96	1815840
1994-07-21	3.96	4.15	3.96	4.15	3389040
1994-07-22	4.15	4.20	4.11	4.13	2657520
1994-07-25	4.15	4.24	4.13	4.20	3409200
1994-07-26	4.20	4.31	4.18	4.29	1229040
1994-07-27	4.29	4.34	4.22	4.34	1864800
1994-07-28	4.34	4.36	4.31	4.34	1177200
1994-07-29	4.38	4.46	4.34	4.44	990720
1994-08-01	4.43	4.53	4.43	4.53	555120
1994-08-02	4.51	4.65	4.50	4.58	1552320
1994-08-03	4.58	4.65	4.55	4.57	676080
1994-08-04	4.55	4.55	4.34	4.38	2166480
1994-08-05	4.34	4.34	4.25	4.32	1457280
1994-08-08	4.32	4.34	4.27	4.32	557280
1994-08-09	4.29	4.36	4.27	4.34	1074240
1994-08-10	4.48	4.48	4.39	4.39	3225600
1994-08-11	4.41	4.41	4.32	4.34	766080
1994-08-12	4.34	4.38	4.34	4.38	889920
1994-08-15	4.43	4.43	4.39	4.39	964080
1994-08-16	4.41	4.41	4.38	4.38	644400
1994-08-17	4.41	4.41	4.36	4.36	705600
1994-08-18	4.38	4.38	4.29	4.31	522720
1994-08-19	4.27	4.38	4.22	4.24	671040
1994-08-22	4.20	4.24	4.17	4.20	833040
1994-08-23	4.22	4.38	4.20	4.34	2651760
1994-08-24	4.34	4.36	4.32	4.36	1362960
1994-08-25	4.36	4.57	4.36	4.51	4129920
1994-08-26	4.48	4.55	4.46	4.51	1362240
1994-08-29	4.53	4.62	4.51	4.57	1966320
1994-08-30	4.58	4.65	4.58	4.65	2455920
1994-08-31	4.65	4.77	4.62	4.76	1838880
1994-09-01	4.74	4.76	4.65	4.70	1245600
1994-09-02	4.70	4.74	4.65	4.70	455040
1994-09-06	4.70	4.98	4.69	4.97	3016800
1994-09-07	5.00	5.02	4.93	4.93	2078640
1994-09-08	4.95	5.00	4.93	4.97	1149120
1994-09-09	4.93	5.05	4.91	5.03	1400400
1994-09-12	5.03	5.16	5.03	5.14	2725920
1994-09-13	5.17	5.36	5.03	5.09	2137680
1994-09-14	5.10	5.10	4.97	4.97	1810800
1994-09-15	4.98	5.02	4.83	5.00	1379520
1994-09-16	5.03	5.12	5.00	5.10	1935360
1994-09-19	5.14	5.33	5.14	5.30	3052800
1994-09-20	5.42	5.64	5.40	5.61	8519760
1994-09-21	5.71	5.75	5.45	5.56	6040800
1994-09-22	5.56	5.59	5.35	5.50	2180160
1994-09-23	5.43	5.47	5.28	5.36	4948560
1994-09-26	5.35	5.45	5.21	5.42	2792160
1994-09-27	5.42	5.66	5.40	5.66	3893040
1994-09-28	5.69	5.69	5.63	5.69	3140640
1994-09-29	5.71	5.71	5.63	5.66	1095840
1994-09-30	5.66	5.78	5.61	5.69	1962000
1994-10-03	5.69	5.85	5.69	5.78	2813760
1994-10-04	5.82	5.83	5.47	5.50	2939760
1994-10-05	5.49	5.63	5.33	5.59	4962240
1994-10-06	5.59	5.59	5.38	5.38	3329280
1994-10-07	5.09	5.14	4.93	5.09	7693200
1994-10-10	5.14	5.21	5.10	5.16	1284480
1994-10-11	5.19	5.38	5.19	5.31	4062960
1994-10-12	5.31	5.35	5.21	5.30	1146240
1994-10-13	5.33	5.35	5.17	5.19	1648800
1994-10-14	5.17	5.17	4.91	5.00	2387520
1994-10-17	5.03	5.12	4.97	5.02	1863360
1994-10-18	5.03	5.03	4.83	4.88	1517040
1994-10-19	4.79	4.95	4.72	4.90	3195360
1994-10-20	4.91	5.00	4.88	4.95	2093760
1994-10-21	4.90	4.98	4.83	4.93	3036960
1994-10-24	4.97	4.97	4.86	4.88	662400
1994-10-25	4.88	4.88	4.65	4.67	1873440
1994-10-26	4.69	4.70	4.48	4.67	5265360
1994-10-27	4.67	4.67	4.55	4.55	1479600
1994-10-28	4.62	4.86	4.60	4.83	2798640
1994-10-31	4.93	4.97	4.84	4.91	2998080
1994-11-01	4.90	4.93	4.74	4.74	2224800
1994-11-02	4.74	4.77	4.65	4.65	1825200
1994-11-03	4.65	4.69	4.60	4.62	1370160
1994-11-04	4.64	4.64	4.51	4.51	1709280
1994-11-07	4.53	4.58	4.51	4.55	555840
1994-11-08	4.55	4.60	4.41	4.43	1927440
1994-11-09	4.44	4.46	4.32	4.39	4304160
1994-11-10	4.41	4.51	4.39	4.48	1787040
1994-11-11	4.51	4.55	4.44	4.50	1298880
1994-11-14	4.50	4.58	4.50	4.58	1817280
1994-11-15	4.64	4.69	4.60	4.62	1570320
1994-11-16	4.65	4.67	4.57	4.60	1924560
1994-11-17	4.60	4.62	4.51	4.53	1578960
1994-11-18	4.53	4.55	4.38	4.39	1710000
1994-11-21	4.38	4.72	4.38	4.65	5401440
1994-11-22	4.65	4.70	4.62	4.62	1950480
1994-11-23	4.62	4.70	4.60	4.62	1789920
1994-11-25	4.64	4.67	4.64	4.65	203040
1994-11-28	4.65	4.77	4.64	4.76	1280880
1994-11-29	4.76	4.98	4.74	4.95	1208880
1994-11-30	4.98	5.09	4.95	4.95	2167200
1994-12-01	4.95	4.95	4.84	4.90	654480
1994-12-02	4.90	4.95	4.88	4.91	1478880
1994-12-05	4.93	5.00	4.93	4.97	639360
1994-12-06	4.97	5.07	4.95	5.00	897120
1994-12-07	5.00	5.03	4.95	4.98	563760
1994-12-08	4.98	4.98	4.74	4.77	1859760
1994-12-09	4.74	4.77	4.69	4.74	1422000
1994-12-12	4.72	4.72	4.64	4.69	923040
1994-12-13	4.72	4.76	4.64	4.64	663120
1994-12-14	4.65	4.76	4.65	4.72	1065600
1994-12-15	4.72	4.79	4.69	4.72	2043360
1994-12-16	4.72	4.76	4.65	4.69	2037600
1994-12-19	4.70	4.72	4.67	4.67	1404720
1994-12-20	4.64	4.64	4.53	4.58	1203840
1994-12-21	4.57	4.62	4.53	4.55	2736000
1994-12-22	4.55	4.55	4.48	4.51	2329920
1994-12-23	4.53	4.55	4.51	4.53	843120
1994-12-27	4.55	4.77	4.55	4.72	1550160
1994-12-28	4.72	4.72	4.65	4.67	2104560
1994-12-29	4.69	4.69	4.64	4.69	1236960
1994-12-30	4.70	4.77	4.69	4.72	1039680
1995-01-03	4.74	4.76	4.69	4.70	1948320
1995-01-04	4.70	4.72	4.64	4.64	1872720
1995-01-05	4.60	4.65	4.60	4.64	729360
1995-01-06	4.60	4.64	4.55	4.55	624960
1995-01-09	4.55	4.57	4.50	4.51	1202400
1995-01-10	4.51	4.79	4.51	4.76	2681280
1995-01-11	4.79	4.95	4.79	4.88	3052080
1995-01-12	4.84	4.90	4.76	4.90	1249200
1995-01-13	4.90	4.90	4.74	4.79	1622160
1995-01-16	4.76	5.02	4.76	5.02	2586240
1995-01-17	5.02	5.17	4.95	5.14	2383920
1995-01-18	5.12	5.16	5.07	5.09	1241280
1995-01-19	5.00	5.16	4.95	5.14	2067120
1995-01-20	5.14	5.19	5.10	5.16	1969920
1995-01-23	5.16	5.24	5.09	5.21	2349360
1995-01-24	5.23	5.28	5.19	5.28	1175760
1995-01-25	5.28	5.45	5.28	5.36	3226320
1995-01-26	5.36	5.38	5.07	5.23	2278080
1995-01-27	5.24	5.30	5.17	5.19	1193040
1995-01-30	5.19	5.19	5.02	5.05	1357920
1995-01-31	5.07	5.10	4.83	4.88	3575520
1995-02-01	4.95	5.05	4.88	4.91	4380480
1995-02-02	4.95	5.02	4.93	4.97	2528640
1995-02-03	4.97	5.17	4.95	5.12	2227680
1995-02-06	5.10	5.17	5.10	5.16	816480
1995-02-07	5.14	5.14	4.98	5.05	1512000
1995-02-08	5.07	5.07	4.93	4.95	1024560
1995-02-09	4.98	5.12	4.93	5.00	2775600
1995-02-10	5.03	5.24	5.03	5.24	2584800
1995-02-13	5.31	5.43	5.28	5.36	4142880
1995-02-14	5.36	5.45	5.36	5.40	2671200
1995-02-15	5.40	5.40	5.28	5.35	1830960
1995-02-16	5.35	5.38	5.31	5.36	1702800
1995-02-17	5.36	5.40	5.33	5.36	1059120
1995-02-21	5.38	5.40	5.35	5.35	769680
1995-02-22	5.35	5.36	5.16	5.17	3044880
1995-02-23	5.17	5.24	5.12	5.14	1962720
1995-02-24	5.14	5.16	5.03	5.10	1432800
1995-02-27	5.09	5.09	4.97	4.97	1859040
1995-02-28	5.00	5.00	4.95	4.98	2502000
1995-03-01	5.00	5.00	4.91	4.91	2795040
1995-03-02	4.95	5.00	4.91	4.95	2723760
1995-03-03	4.97	4.98	4.93	4.97	542160
1995-03-06	5.19	5.35	5.17	5.35	5736960
1995-03-07	5.35	5.45	5.30	5.40	7110000
1995-03-08	5.49	5.71	5.49	5.68	6197040
1995-03-09	5.68	5.71	5.54	5.56	2981520
1995-03-10	5.56	5.71	5.52	5.69	2242080
1995-03-13	5.66	5.78	5.64	5.76	1667520
1995-03-14	5.80	5.85	5.80	5.85	2554560
1995-03-15	5.82	5.87	5.75	5.80	2052720
1995-03-16	5.82	5.99	5.80	5.87	5235840
1995-03-17	5.85	6.01	5.85	5.97	3887280
1995-03-20	6.04	6.18	6.04	6.18	4180320
1995-03-21	6.18	6.32	5.87	5.90	6417360
1995-03-22	5.90	6.16	5.90	6.08	2986560
1995-03-23	6.08	6.27	6.04	6.19	3531600
1995-03-24	6.23	6.55	6.23	6.53	5673600
1995-03-27	6.55	6.55	6.35	6.44	3548160
1995-03-28	6.41	6.41	6.20	6.24	3517200
1995-03-29	6.20	6.34	6.13	6.15	2233440
1995-03-30	6.18	6.23	6.04	6.23	3272400
1995-03-31	6.20	6.23	6.11	6.20	775440
1995-04-03	6.13	6.15	6.02	6.06	949680
1995-04-04	6.09	6.16	6.08	6.13	1498320
1995-04-05	6.20	6.22	6.08	6.09	1185120
1995-04-06	6.11	6.20	6.09	6.16	1049040
1995-04-07	6.13	6.16	6.06	6.09	784080
1995-04-10	6.09	6.35	6.09	6.35	2258640
1995-04-11	6.67	6.72	6.49	6.55	4951440
1995-04-12	6.60	6.81	6.58	6.79	3253680
1995-04-13	6.75	6.82	6.74	6.82	2953440
1995-04-17	6.88	6.88	6.70	6.75	2314800
1995-04-18	6.75	6.79	6.58	6.60	1977840
1995-04-19	6.60	6.63	6.55	6.58	1607040
1995-04-20	6.58	6.94	6.53	6.94	2094480
1995-04-21	6.93	7.00	6.68	6.68	2378880
1995-04-24	6.63	7.00	6.61	7.00	1957680
1995-04-25	7.01	7.17	7.01	7.12	2759760
1995-04-26	7.22	7.69	7.14	7.29	6009120
1995-04-27	7.50	7.59	7.08	7.17	3442320
1995-04-28	7.19	7.41	7.08	7.38	2302560
1995-05-01	7.41	7.50	7.27	7.45	1665360
1995-05-02	7.45	7.45	7.36	7.40	761760
1995-05-03	7.38	7.41	7.31	7.38	1422000
1995-05-04	7.36	7.36	7.17	7.24	1473840
1995-05-05	7.20	7.22	7.00	7.08	2019600
1995-05-08	6.81	6.93	6.74	6.75	3246480
1995-05-09	6.79	6.89	6.74	6.88	2898000
1995-05-10	6.91	6.93	6.82	6.84	740160
1995-05-11	6.86	6.93	6.46	6.55	3383280
1995-05-12	6.60	6.79	6.58	6.75	3460320
1995-05-15	6.79	6.89	6.65	6.65	2605680
1995-05-16	6.67	6.86	6.67	6.86	2684880
1995-05-17	6.88	6.91	6.79	6.88	1051920
1995-05-18	6.94	7.01	6.88	6.88	3316320
1995-05-19	6.86	6.96	6.81	6.94	1283040
1995-05-22	6.94	7.07	6.94	7.05	1584000
1995-05-23	6.89	6.93	6.77	6.84	5583600
1995-05-24	6.81	6.84	6.77	6.82	2423520
1995-05-25	6.81	6.82	6.77	6.79	1652400
1995-05-26	6.81	6.88	6.75	6.84	665280
1995-05-30	6.84	6.91	6.82	6.88	840240
1995-05-31	6.88	6.98	6.58	6.65	9285840
1995-06-01	6.61	6.61	6.15	6.34	12533040
1995-06-02	6.30	6.37	6.27	6.32	2830320
1995-06-05	6.35	6.46	6.35	6.42	1403280
1995-06-06	6.42	6.65	6.41	6.65	2484720
1995-06-07	6.63	6.67	6.61	6.63	1200960
1995-06-08	6.65	6.74	6.65	6.74	830880
1995-06-09	6.74	6.77	6.61	6.65	1040400
1995-06-12	6.67	6.74	6.67	6.68	1417680
1995-06-13	6.70	6.72	6.49	6.55	1270080
1995-06-14	6.56	6.58	6.35	6.44	1990800
1995-06-15	6.44	6.55	6.42	6.48	666000
1995-06-16	6.48	6.53	6.48	6.51	574560
1995-06-19	6.53	6.70	6.51	6.67	1087920
1995-06-20	6.63	7.00	6.63	6.98	2463840
1995-06-21	7.00	7.07	6.98	7.05	1331280
1995-06-22	7.05	7.07	7.00	7.07	1024560
1995-06-23	7.03	7.17	7.00	7.10	714960
1995-06-26	7.26	7.33	7.20	7.26	1245600
1995-06-27	7.26	7.48	7.24	7.48	2067120
1995-06-28	7.45	7.45	7.31	7.41	1246320
1995-06-29	7.43	7.60	7.43	7.53	1191600
1995-06-30	7.53	7.76	7.53	7.76	1970640
1995-07-03	7.92	7.92	7.85	7.86	428400
1995-07-05	7.90	7.97	7.86	7.86	1175760
1995-07-06	7.83	7.85	7.59	7.59	2195280
1995-07-07	7.60	7.60	7.53	7.57	4161600
1995-07-10	7.66	7.97	7.66	7.83	2954160
1995-07-11	7.85	7.86	7.73	7.78	1195200
1995-07-12	7.97	8.13	7.95	8.13	1658880
1995-07-13	8.13	8.19	8.09	8.19	1598400
1995-07-14	8.18	8.33	8.14	8.33	979920
1995-07-17	8.32	8.78	8.32	8.58	3759120
1995-07-18	8.54	8.54	8.28	8.33	1653840
1995-07-19	8.35	8.35	7.78	8.19	1649520
1995-07-20	8.26	8.26	8.16	8.23	1297440
1995-07-21	8.14	8.26	8.14	8.26	689040
1995-07-24	8.26	8.40	8.21	8.30	1497600
1995-07-25	8.35	8.47	8.32	8.42	1335600
1995-07-26	8.51	8.51	8.18	8.28	1577520
1995-07-27	8.09	8.21	8.04	8.14	3507120
1995-07-28	8.18	8.32	8.16	8.26	2222640
1995-07-31	8.30	8.40	8.26	8.32	1449360
1995-08-01	8.33	8.35	8.16	8.18	1330560
1995-08-02	8.18	8.35	8.18	8.26	801360
1995-08-03	8.28	8.28	8.18	8.23	959040
1995-08-04	8.23	8.23	8.13	8.16	1116720
1995-08-07	8.18	8.18	8.07	8.09	1407600
1995-08-08	8.11	8.32	8.07	8.30	1879920
1995-08-09	8.30	8.40	8.25	8.28	1164240
1995-08-10	8.26	8.28	8.16	8.25	797760
1995-08-11	8.26	8.26	8.07	8.13	618480
1995-08-14	8.16	8.16	8.07	8.11	429120
1995-08-15	8.13	8.13	8.06	8.09	343440
1995-08-16	8.11	8.11	7.57	7.69	11306880
1995-08-17	7.71	7.74	7.48	7.53	4294800
1995-08-18	7.67	7.97	7.66	7.86	4373280
1995-08-21	7.90	7.95	7.86	7.88	1764720
1995-08-22	7.88	8.04	7.85	7.95	2615040
1995-08-23	7.95	8.09	7.93	8.04	1031760
1995-08-24	8.00	8.07	8.00	8.06	699120
1995-08-25	8.07	8.14	8.04	8.07	1058400
1995-08-28	8.11	8.19	8.06	8.09	1179360
1995-08-29	8.11	8.26	8.09	8.18	1665360
1995-08-30	8.19	8.21	7.97	8.11	733680
1995-08-31	7.99	8.04	7.86	7.90	822960
1995-09-01	7.92	7.97	7.90	7.92	653760
1995-09-05	7.97	8.02	7.93	8.02	955440
1995-09-06	8.06	8.11	8.00	8.07	2107440
1995-09-07	8.07	8.18	8.07	8.09	3414240
1995-09-08	8.11	8.21	8.11	8.19	3355200
1995-09-11	8.21	8.99	8.21	8.96	8076240
1995-09-12	9.17	9.17	8.96	9.15	4672080
1995-09-13	9.17	9.51	9.10	9.50	3263040
1995-09-14	9.48	9.48	9.22	9.32	3334320
1995-09-15	9.31	9.31	9.15	9.17	1447200
1995-09-18	9.13	9.15	8.96	9.01	1690560
1995-09-19	8.99	9.06	8.94	8.98	1684800
1995-09-20	9.01	9.05	8.84	8.87	1129680
1995-09-21	8.89	8.89	8.61	8.66	2315520
1995-09-22	8.65	8.82	8.58	8.78	1744560
1995-09-25	8.78	8.92	8.70	8.89	1038960
1995-09-26	8.85	8.96	8.82	8.84	2450880
1995-09-27	8.80	8.87	8.72	8.78	1385280
1995-09-28	8.75	8.75	8.42	8.47	2311200
1995-09-29	8.47	8.66	8.44	8.65	2720880
1995-10-02	8.65	8.65	8.47	8.47	612720
1995-10-03	8.47	8.49	8.26	8.40	2922480
1995-10-04	8.40	8.40	8.33	8.35	660240
1995-10-05	8.39	8.63	8.35	8.61	1579680
1995-10-06	8.66	8.87	8.66	8.80	2908080
1995-10-09	8.78	8.78	8.54	8.58	719280
1995-10-10	8.45	8.61	8.39	8.54	939600
1995-10-11	8.65	8.85	8.65	8.82	1643040
1995-10-12	8.92	9.24	8.85	9.20	3193920
1995-10-13	9.24	9.98	9.24	9.70	7608960
1995-10-16	9.69	9.74	9.46	9.55	2542320
1995-10-17	9.51	10.14	9.51	10.12	3351600
1995-10-18	10.09	10.10	9.67	9.72	2133360
1995-10-19	9.76	9.90	9.70	9.84	950400
1995-10-20	9.88	10.24	9.86	10.12	1074240
1995-10-23	10.07	10.19	9.97	10.12	1856160
1995-10-24	10.14	10.21	10.09	10.16	1211760
1995-10-25	10.16	10.16	9.79	9.79	2075040
1995-10-26	9.46	9.55	9.18	9.31	3612960
1995-10-27	9.31	9.36	9.13	9.22	2314800
1995-10-30	9.38	9.93	9.32	9.93	1071360
1995-10-31	10.07	10.09	9.67	9.67	1530000
1995-11-01	9.64	9.86	9.55	9.74	673200
1995-11-02	9.76	10.12	9.76	10.12	1543680
1995-11-03	10.12	10.28	10.09	10.16	1123920
1995-11-06	10.14	10.47	10.12	10.38	997920
1995-11-07	10.40	10.40	10.14	10.31	1130400
1995-11-08	10.28	10.40	10.23	10.28	1584720
1995-11-09	10.31	10.33	10.14	10.23	2286720
1995-11-10	10.16	10.28	10.14	10.14	8774640
1995-11-13	10.16	10.66	10.16	10.42	10142640
1995-11-14	10.38	10.97	10.38	10.59	3522240
1995-11-15	10.59	10.75	10.52	10.56	2367360
1995-11-16	10.59	10.75	10.43	10.69	1525680
1995-11-17	10.76	10.97	10.76	10.83	1268640
1995-11-20	10.83	10.83	10.33	10.38	5898960
1995-11-21	10.24	10.26	10.00	10.16	4985280
1995-11-22	10.24	10.52	10.23	10.49	1992960
1995-11-24	10.50	10.61	10.45	10.61	364320
1995-11-27	10.76	10.76	10.42	10.49	5874480
1995-11-28	10.24	10.28	9.69	9.81	19041120
1995-11-29	9.90	9.95	9.67	9.77	5562000
1995-11-30	9.74	9.74	9.44	9.60	4063680
1995-12-01	9.64	9.90	9.58	9.76	3566880
1995-12-04	9.76	9.81	9.65	9.70	2262240
1995-12-05	9.72	10.12	9.72	10.09	3030480
1995-12-06	10.09	10.17	9.90	9.97	1581840
1995-12-07	9.93	9.98	9.81	9.84	1107360
1995-12-08	9.84	10.09	9.84	9.95	1355040
1995-12-11	9.86	9.88	9.72	9.76	2093760
1995-12-12	9.76	9.76	9.60	9.69	1585440
1995-12-13	9.70	9.83	9.64	9.67	3112560
1995-12-14	9.69	9.69	9.41	9.41	1350720
1995-12-15	9.43	9.48	9.03	9.06	2960640
1995-12-18	9.01	9.01	8.77	8.77	1861200
1995-12-19	8.75	9.11	8.73	9.10	2108160
1995-12-20	9.24	9.77	9.17	9.58	3906000
1995-12-21	9.62	9.72	9.62	9.62	740880
1995-12-22	9.69	9.77	9.64	9.76	794160
1995-12-26	9.74	10.10	9.74	10.03	871920
1995-12-27	10.09	10.09	9.90	9.98	640080
1995-12-28	10.02	10.03	9.83	9.90	424080
1995-12-29	9.86	9.88	9.81	9.84	519840
1996-01-02	9.86	9.91	9.70	9.84	1313280
1996-01-03	9.83	9.84	9.67	9.69	1469520
1996-01-04	9.70	9.70	9.24	9.36	1762560
1996-01-05	9.32	9.41	9.25	9.41	1370880
1996-01-08	9.50	9.64	9.50	9.55	681840
1996-01-09	9.55	9.74	9.43	9.69	2035440
1996-01-10	9.65	9.69	9.48	9.57	1229040
1996-01-11	9.55	9.70	9.50	9.67	1464480
1996-01-12	9.65	9.84	9.65	9.76	1101600
1996-01-15	9.72	9.79	9.65	9.65	892800
1996-01-16	9.69	9.79	9.58	9.65	908640
1996-01-17	9.65	9.65	9.06	9.20	4203360
1996-01-18	9.24	9.24	8.51	8.82	8052480
1996-01-19	8.91	9.10	8.85	8.94	2727360
1996-01-22	8.89	8.99	8.85	8.92	2609280
1996-01-23	8.98	9.15	8.84	9.06	4320000
1996-01-24	9.08	9.20	9.05	9.06	2537280
1996-01-25	9.10	9.10	8.87	8.91	1837440
1996-01-26	8.92	9.15	8.80	9.11	2239920
1996-01-29	9.86	9.90	9.53	9.53	6458400
1996-01-30	9.58	9.58	9.34	9.53	3629520
1996-01-31	9.62	9.97	9.55	9.91	4116240
1996-02-01	9.90	10.21	9.76	10.10	3777840
1996-02-02	10.17	10.42	10.17	10.35	3898800
1996-02-05	10.31	10.42	10.05	10.35	3457440
1996-02-06	10.38	10.42	10.24	10.33	1902960
1996-02-07	10.49	10.61	10.40	10.59	3925440
1996-02-08	10.61	10.68	10.52	10.57	2096640
1996-02-09	10.56	10.57	10.43	10.43	1332720
1996-02-12	10.42	10.63	10.30	10.61	1262880
1996-02-13	10.63	10.78	10.56	10.78	2502720
1996-02-14	10.78	10.97	10.56	10.56	3046320
1996-02-15	10.54	10.78	10.52	10.78	1965600
1996-02-16	10.87	11.18	10.83	11.16	3434400
1996-02-20	11.08	11.08	10.73	10.85	1779840
1996-02-21	11.01	11.08	10.83	10.92	2314800
1996-02-22	10.94	11.02	10.78	10.83	2491920
1996-02-23	10.92	10.92	10.49	10.59	3480480
1996-02-26	10.63	10.64	10.49	10.56	1900080
1996-02-27	10.66	10.66	10.47	10.50	1694160
1996-02-28	10.56	10.56	10.24	10.35	3263760
1996-02-29	10.35	10.35	10.19	10.31	1262880
1996-03-01	10.28	10.56	10.28	10.50	2852640
1996-03-04	10.66	10.75	10.50	10.63	4518000
1996-03-05	10.63	10.69	10.07	10.24	4788000
1996-03-06	10.14	10.16	9.39	9.76	16141680
1996-03-07	9.76	9.93	9.67	9.83	2211840
1996-03-08	9.76	10.10	9.51	9.69	3843360
1996-03-11	9.65	10.00	9.65	9.90	1662480
1996-03-12	9.93	9.93	9.79	9.79	1581840
1996-03-13	9.81	9.95	9.72	9.88	1091520
1996-03-14	9.93	10.17	9.31	9.51	7061760
1996-03-15	9.38	9.44	9.03	9.17	13183920
1996-03-18	9.20	9.22	8.70	8.89	6914160
1996-03-19	9.10	9.20	8.91	8.98	3242880
1996-03-20	9.05	9.20	8.98	9.11	2216880
1996-03-21	9.31	9.58	9.27	9.50	2500560
1996-03-22	9.46	9.48	8.99	9.03	5685120
1996-03-25	9.17	9.18	8.72	8.72	5257440
1996-03-26	8.73	8.73	8.35	8.65	8493120
1996-03-27	8.72	8.73	8.40	8.40	4980960
1996-03-28	8.47	8.52	8.33	8.44	3294720
1996-03-29	8.49	8.73	8.49	8.68	3183840
1996-04-01	8.54	8.61	8.44	8.59	2278800
1996-04-02	8.63	8.94	8.61	8.89	1771200
1996-04-03	8.91	9.10	8.89	9.01	1749600
1996-04-04	9.05	9.17	8.94	9.05	1472400
1996-04-08	8.96	9.01	8.84	8.99	1739520
1996-04-09	9.01	9.03	8.91	8.96	1854000
1996-04-10	8.96	9.25	8.96	9.17	1149840
1996-04-11	9.24	9.34	9.13	9.18	1226160
1996-04-12	9.24	9.32	9.13	9.24	1139040
1996-04-15	9.31	9.31	9.08	9.18	1445040
1996-04-16	9.22	9.27	9.17	9.18	632880
1996-04-17	9.22	9.24	9.17	9.20	599760
1996-04-18	9.18	9.24	9.06	9.06	776160
1996-04-19	8.96	8.99	8.75	8.80	4593600
1996-04-22	8.80	8.87	8.77	8.78	3489840
1996-04-23	8.78	8.87	8.78	8.78	1869120
1996-04-24	8.89	9.15	8.85	8.89	2697120
1996-04-25	8.94	9.08	8.92	9.06	1558800
1996-04-26	9.06	9.57	9.06	9.46	2792880
1996-04-29	9.44	9.67	9.38	9.62	3393360
1996-04-30	9.69	9.86	9.69	9.84	2700720
1996-05-01	9.79	9.98	9.76	9.88	2401200
1996-05-02	9.84	9.90	9.83	9.84	1214640
1996-05-03	9.77	9.84	9.76	9.76	871200
1996-05-06	9.79	9.83	9.70	9.72	913680
1996-05-07	9.76	9.86	9.72	9.81	1422720
1996-05-08	9.84	9.84	9.67	9.74	1918080
1996-05-09	9.72	9.72	9.32	9.38	2327040
1996-05-10	9.36	9.43	8.77	8.91	5340960
1996-05-13	8.89	8.91	8.63	8.66	5207760
1996-05-14	8.72	8.89	8.68	8.89	3880080
1996-05-15	9.24	9.38	9.15	9.24	8095680
1996-05-16	9.20	9.32	9.11	9.25	1962000
1996-05-17	9.18	9.20	9.01	9.10	2055600
1996-05-20	9.11	9.43	9.11	9.31	3723840
1996-05-21	9.29	9.48	9.13	9.15	2775600
1996-05-22	9.17	9.17	8.99	8.99	1715760
1996-05-23	9.03	9.24	9.01	9.20	1958400
1996-05-24	9.25	9.34	9.22	9.27	2309760
1996-05-28	9.29	9.32	9.15	9.24	1418400
1996-05-29	9.29	9.29	9.17	9.22	745920
1996-05-30	9.18	9.24	9.17	9.22	720000
1996-05-31	9.22	9.29	9.18	9.24	793440
1996-06-03	9.20	9.20	9.10	9.13	735120
1996-06-04	9.10	9.18	9.10	9.17	906480
1996-06-05	9.10	9.13	8.92	8.92	1452960
1996-06-06	8.85	8.85	8.49	8.63	6948720
1996-06-07	8.37	8.96	8.37	8.96	3432960
1996-06-10	8.92	8.92	8.77	8.84	811440
1996-06-11	8.80	8.89	8.58	8.63	3751200
1996-06-12	8.72	8.92	8.63	8.68	3507120
1996-06-13	8.78	8.85	8.70	8.72	4340880
1996-06-14	8.72	8.78	8.61	8.63	2364480
1996-06-17	8.63	8.70	8.59	8.61	2427840
1996-06-18	8.61	8.66	8.54	8.54	1512720
1996-06-19	8.59	8.59	8.54	8.58	1419840
1996-06-20	8.58	8.61	8.54	8.56	767520
1996-06-21	8.56	8.85	8.56	8.77	2730960
1996-06-24	8.82	9.03	8.77	8.98	3117600
1996-06-25	8.98	9.01	8.91	8.96	1397520
1996-06-26	8.98	9.08	8.96	9.03	1368000
1996-06-27	8.98	9.22	8.98	9.17	1991520
1996-06-28	9.22	9.34	9.20	9.20	1093680
1996-07-01	9.22	9.22	9.13	9.20	2151360
1996-07-02	9.20	9.34	9.20	9.31	1921680
1996-07-03	9.27	9.34	9.15	9.22	995760
1996-07-05	9.13	9.18	9.06	9.08	867600
1996-07-08	9.08	9.34	9.08	9.13	2027520
1996-07-09	9.18	9.22	9.13	9.15	1031760
1996-07-10	9.24	9.34	9.17	9.24	2109600
1996-07-11	9.22	9.27	9.15	9.27	1872720
1996-07-12	9.32	9.39	9.27	9.38	1871280
1996-07-15	9.34	9.41	9.17	9.25	2165760
1996-07-16	9.17	9.29	8.91	9.20	2185200
1996-07-17	9.25	9.36	9.24	9.31	1646640
1996-07-18	9.38	9.65	9.38	9.55	3240000
1996-07-19	9.57	10.02	9.53	9.97	4500720
1996-07-22	9.93	9.93	9.76	9.81	1659600
1996-07-23	9.79	9.84	9.64	9.64	1976400
1996-07-24	9.72	9.72	9.31	9.34	3456000
1996-07-25	9.31	9.50	9.24	9.43	1617120
1996-07-26	9.41	9.48	9.32	9.34	398880
1996-07-29	9.38	9.44	9.34	9.41	411840
1996-07-30	9.43	9.50	9.39	9.50	637920
1996-07-31	9.46	9.46	9.36	9.39	653040
1996-08-01	9.39	9.43	9.25	9.39	651600
1996-08-02	9.44	9.62	9.41	9.55	1384560
1996-08-05	9.57	9.57	9.44	9.46	358560
1996-08-06	9.51	9.53	9.44	9.51	362880
1996-08-07	9.53	9.79	9.44	9.44	2131200
1996-08-08	9.48	9.50	9.44	9.46	1002240
1996-08-09	9.44	9.44	9.32	9.34	940320
1996-08-12	9.38	9.46	9.38	9.46	401760
1996-08-13	9.50	9.57	9.44	9.46	1658880
1996-08-14	9.50	9.60	9.50	9.58	1384560
1996-08-15	9.76	10.30	9.69	10.28	8306640
1996-08-16	10.24	10.24	9.98	9.98	3301920
1996-08-19	9.98	10.07	9.90	10.07	1525680
1996-08-20	10.05	10.12	10.03	10.07	1589040
1996-08-21	10.07	10.10	10.05	10.10	966240
1996-08-22	10.14	10.63	10.14	10.61	3624480
1996-08-23	10.69	10.80	10.63	10.78	1956960
1996-08-26	10.75	11.04	10.75	10.95	3114000
1996-08-27	10.90	10.92	10.76	10.78	1960560
1996-08-28	10.69	10.78	10.30	10.31	2322000
1996-08-29	10.35	10.63	10.35	10.52	2792880
1996-08-30	10.56	10.57	10.52	10.56	1066320
1996-09-03	10.31	10.33	10.14	10.24	6592320
1996-09-04	10.26	10.33	10.17	10.19	2233440
1996-09-05	10.21	10.21	9.95	10.00	1952640
1996-09-06	10.03	10.07	9.97	10.07	1425600
1996-09-09	10.07	10.21	10.05	10.16	1537200
1996-09-10	10.28	10.28	10.21	10.23	1067040
1996-09-11	10.24	10.24	10.10	10.12	1000080
1996-09-12	10.28	10.31	10.17	10.19	2749680
1996-09-13	10.21	10.30	10.21	10.26	2431440
1996-09-16	10.28	10.30	10.23	10.26	1186560
1996-09-17	10.26	10.40	10.23	10.23	914400
1996-09-18	10.23	10.24	10.16	10.16	643680
1996-09-19	10.14	10.19	10.03	10.12	1236960
1996-09-20	10.17	10.31	10.14	10.19	1062720
1996-09-23	10.21	10.24	10.14	10.17	864000
1996-09-24	10.19	10.19	10.05	10.12	1387440
1996-09-25	10.17	10.21	10.10	10.12	1459440
1996-09-26	10.14	10.35	10.14	10.30	1418400
1996-09-27	10.31	10.31	10.17	10.19	612000
1996-09-30	10.16	10.21	10.12	10.16	386640
1996-10-01	10.16	10.35	10.16	10.30	1200240
1996-10-02	10.33	10.40	10.30	10.30	925200
1996-10-03	10.33	10.49	10.31	10.45	3325680
1996-10-04	10.59	10.64	10.49	10.59	2403360
1996-10-07	10.56	10.57	10.40	10.54	1308240
1996-10-08	10.50	10.50	10.45	10.47	978480
1996-10-09	10.45	10.49	10.24	10.28	1009440
1996-10-10	10.35	10.38	10.30	10.36	995760
1996-10-11	10.42	10.43	10.24	10.28	792720
1996-10-14	10.30	10.31	10.17	10.26	758160
1996-10-15	10.30	10.30	10.19	10.30	1240560
1996-10-16	10.26	10.30	10.24	10.28	794160
1996-10-17	10.30	10.35	10.26	10.26	1316880
1996-10-18	10.30	10.33	10.23	10.28	1247040
1996-10-21	10.31	10.31	10.24	10.24	503280
1996-10-22	10.26	10.26	10.03	10.07	619200
1996-10-23	10.26	10.26	10.09	10.14	3244320
1996-10-24	10.12	10.23	10.09	10.10	3140640
1996-10-25	10.09	10.10	9.95	9.95	1133280
1996-10-28	9.98	9.98	9.81	9.86	2379600
1996-10-29	9.84	9.86	9.77	9.81	2618640
1996-10-30	9.81	9.86	9.76	9.76	1915200
1996-10-31	9.81	9.86	9.77	9.84	1130400
1996-11-01	9.93	9.93	9.77	9.77	787680
1996-11-04	9.77	9.79	9.69	9.77	1898640
1996-11-05	9.81	9.84	9.79	9.81	1189440
1996-11-06	9.83	9.86	9.81	9.86	1192320
1996-11-07	9.83	9.84	9.55	9.76	4897440
1996-11-08	9.79	9.88	9.67	9.83	5381280
1996-11-11	9.88	9.98	9.83	9.95	2100960
1996-11-12	9.97	9.97	9.83	9.84	2479680
1996-11-13	9.86	9.86	9.76	9.81	810000
1996-11-14	9.83	9.83	9.69	9.72	1954080
1996-11-15	9.72	9.79	9.70	9.70	2843280
1996-11-18	9.70	9.70	9.48	9.53	6022800
1996-11-19	9.53	9.67	9.50	9.65	3190320
1996-11-20	9.65	10.02	9.62	10.00	5163840
1996-11-21	10.02	10.19	10.02	10.12	4006800
1996-11-22	10.12	10.17	10.10	10.14	1739520
1996-11-25	10.16	10.43	10.10	10.43	3139920
1996-11-26	10.45	10.52	10.43	10.47	2478960
1996-11-27	10.45	10.50	10.38	10.50	1631520
1996-11-29	10.50	10.50	10.45	10.47	245520
1996-12-02	10.43	10.64	10.43	10.63	1743840
1996-12-03	10.75	11.22	10.75	11.18	5840640
1996-12-04	10.97	11.11	10.85	10.87	3288240
1996-12-05	10.90	11.02	10.85	11.01	1282320
1996-12-06	10.85	10.92	10.75	10.83	1388160
1996-12-09	10.95	11.42	10.95	11.41	4294080
1996-12-10	11.67	12.07	11.63	12.00	10719360
1996-12-11	11.74	11.86	11.49	11.49	5836320
1996-12-12	11.67	11.79	11.60	11.75	4297680
1996-12-13	11.75	11.75	11.58	11.63	984240
1996-12-16	11.63	11.68	11.55	11.56	828000
1996-12-17	11.56	11.56	11.30	11.41	1812240
1996-12-18	11.35	11.41	11.25	11.32	1521360
1996-12-19	11.32	11.51	11.30	11.41	1472400
1996-12-20	11.42	11.44	11.35	11.39	1106640
1996-12-23	11.37	11.49	11.32	11.49	1542960
1996-12-24	11.46	11.46	11.39	11.44	831600
1996-12-26	11.44	11.44	11.37	11.41	732960
1996-12-27	11.44	11.48	11.42	11.44	1584000
1996-12-30	11.44	11.88	11.41	11.84	2594880
1996-12-31	11.84	11.98	11.77	11.81	1357200
1997-01-02	11.82	11.82	11.55	11.56	1146240
1997-01-03	11.56	11.91	11.56	11.89	1496880
1997-01-06	12.05	12.45	12.05	12.17	3605760
1997-01-07	12.20	12.24	12.08	12.12	1036800
1997-01-08	12.19	12.24	12.15	12.17	1211040
1997-01-09	12.20	12.20	12.10	12.14	337680
1997-01-10	12.05	12.12	12.00	12.12	743760
1997-01-13	12.12	12.29	12.10	12.19	1315440
1997-01-14	12.15	12.26	12.08	12.26	1486080
1997-01-15	12.29	12.48	11.67	12.03	5067360
1997-01-16	12.01	12.01	11.53	11.68	3810240
1997-01-17	11.65	11.94	11.65	11.89	1085760
1997-01-20	11.93	12.01	11.82	11.98	1185120
1997-01-21	11.96	12.03	11.94	12.00	761040
1997-01-22	11.91	11.94	11.82	11.84	590400
1997-01-23	11.86	11.91	11.72	11.72	1331280
1997-01-24	11.77	11.79	11.27	11.35	2561760
1997-01-27	11.39	11.58	11.30	11.53	1082160
1997-01-28	11.53	11.86	11.53	11.63	2013120
1997-01-29	11.63	11.68	11.53	11.60	477360
1997-01-30	11.61	11.70	11.51	11.63	478800
1997-01-31	11.63	11.74	11.58	11.68	1237680
1997-02-03	11.72	11.75	11.67	11.68	1738080
1997-02-04	11.63	11.63	11.20	11.35	5527440
1997-02-05	11.25	11.48	10.69	10.83	4497120
1997-02-06	10.87	10.97	10.71	10.80	5610240
1997-02-07	10.89	10.90	10.57	10.59	2390400
1997-02-10	10.59	10.68	10.30	10.30	3777840
1997-02-11	10.24	10.75	10.10	10.64	5073840
1997-02-12	10.64	11.02	10.56	10.94	3194640
1997-02-13	11.11	11.39	11.04	11.04	5377680
1997-02-14	11.04	11.15	10.83	11.11	2831040
1997-02-18	11.11	11.28	11.06	11.18	785520
1997-02-19	11.23	11.23	11.11	11.13	1240560
1997-02-20	11.11	11.13	10.94	11.02	1174320
1997-02-21	11.02	11.04	10.94	11.02	510480
1997-02-24	10.97	11.27	10.95	11.23	1161360
1997-02-25	11.15	11.27	11.15	11.20	1522800
1997-02-26	11.15	11.16	11.04	11.15	804240
1997-02-27	11.13	11.13	10.99	11.01	1532160
1997-02-28	10.99	10.99	10.54	10.92	1942560
1997-03-03	10.89	10.89	10.69	10.78	1532880
1997-03-04	10.75	10.80	10.75	10.76	861120
1997-03-05	10.78	10.85	10.63	10.73	1552320
1997-03-06	10.78	10.78	10.68	10.71	1218240
1997-03-07	10.78	10.82	10.59	10.75	2178720
1997-03-10	10.66	10.94	10.63	10.89	3114720
1997-03-11	10.92	10.95	10.76	10.82	3125520
1997-03-12	10.78	10.78	10.68	10.76	2864880
1997-03-13	10.73	10.75	10.56	10.71	2508480
1997-03-14	10.68	10.76	10.42	10.52	2944800
1997-03-17	10.43	10.50	10.30	10.33	1472400
1997-03-18	10.31	10.33	9.98	10.14	1651680
1997-03-19	10.09	10.12	9.93	10.09	1865520
1997-03-20	10.16	10.45	10.10	10.40	5348880
1997-03-21	10.40	10.52	10.35	10.47	1278000
1997-03-24	10.47	10.52	10.38	10.40	679680
1997-03-25	10.40	10.50	10.40	10.50	1635120
1997-03-26	10.56	10.66	10.52	10.56	1826640
1997-03-27	10.59	10.61	10.52	10.56	1393200
1997-03-31	10.57	10.63	10.56	10.56	1702080
1997-04-01	10.56	10.71	10.56	10.66	2336400
1997-04-02	10.69	10.69	10.59	10.63	2602080
1997-04-03	10.66	10.68	10.57	10.66	2110320
1997-04-04	10.42	10.63	10.42	10.47	3311280
1997-04-07	10.43	10.45	10.30	10.33	1341360
1997-04-08	10.30	10.50	10.30	10.49	1306080
1997-04-09	10.52	10.52	10.43	10.45	620640
1997-04-10	10.45	10.49	10.43	10.45	411120
1997-04-11	10.42	10.43	10.35	10.40	443520
1997-04-14	10.36	10.40	10.19	10.24	1004400
1997-04-15	10.28	10.36	10.28	10.33	690480
1997-04-16	10.24	10.47	10.24	10.45	1549440
1997-04-17	10.38	10.57	10.38	10.54	1601280
1997-04-18	10.49	10.59	10.49	10.49	2060640
1997-04-21	10.35	10.45	9.86	10.31	8210880
1997-04-22	10.40	10.54	10.36	10.47	864000
1997-04-23	10.43	10.59	10.42	10.43	2160720
1997-04-24	10.61	10.63	10.47	10.54	894960
1997-04-25	10.50	10.63	10.50	10.50	640800
1997-04-28	10.56	10.56	10.42	10.49	546480
1997-04-29	10.52	10.69	10.52	10.64	706320
1997-04-30	10.61	10.76	10.56	10.68	782640
1997-05-01	10.69	11.08	10.64	11.01	1782720
1997-05-02	10.97	11.20	10.90	11.16	2058480
1997-05-05	11.18	11.67	11.15	11.51	1931760
1997-05-06	11.42	11.46	11.28	11.35	3003120
1997-05-07	11.35	11.37	11.09	11.23	1398960
1997-05-08	11.20	11.32	11.16	11.28	807840
1997-05-09	11.32	11.42	11.28	11.35	761040
1997-05-12	11.39	11.51	11.35	11.51	1312560
1997-05-13	11.49	11.49	11.20	11.25	1038960
1997-05-14	11.18	11.46	11.18	11.34	743040
1997-05-15	11.34	11.51	11.27	11.49	908640
1997-05-16	11.49	11.56	11.46	11.55	1518480
1997-05-19	11.56	11.79	11.53	11.72	1296720
1997-05-20	11.68	11.75	11.58	11.74	1398240
1997-05-21	11.70	11.81	11.70	11.74	1299600
1997-05-22	11.74	11.74	11.68	11.72	524160
1997-05-23	11.70	11.74	11.63	11.65	732240
1997-05-27	11.60	11.68	11.55	11.60	858240
1997-05-28	11.53	11.53	11.37	11.39	1118160
1997-05-29	11.41	11.46	11.35	11.41	894960
1997-05-30	11.39	11.53	11.35	11.41	1535040
1997-06-02	11.37	11.39	11.22	11.22	2256480
1997-06-03	11.25	11.37	11.18	11.35	2085120
1997-06-04	11.32	11.37	11.30	11.30	1231200
1997-06-05	11.30	11.44	11.30	11.44	1437840
1997-06-06	11.44	11.61	11.39	11.61	1208880
1997-06-09	11.61	11.68	11.53	11.60	1836720
1997-06-10	11.39	11.39	11.11	11.18	4209840
1997-06-11	11.20	11.25	10.63	10.92	5553360
1997-06-12	10.95	10.95	10.83	10.89	1594080
1997-06-13	10.90	10.94	10.85	10.89	3566880
1997-06-16	10.89	10.90	10.78	10.78	1007280
1997-06-17	10.61	10.73	10.61	10.68	2262960
1997-06-18	10.71	10.71	10.57	10.66	1596960
1997-06-19	10.73	10.97	10.69	10.69	2052720
1997-06-20	10.64	10.73	10.54	10.56	1503360
1997-06-23	10.59	10.68	10.57	10.59	1550880
1997-06-24	10.61	10.76	10.61	10.75	3245760
1997-06-25	10.75	10.82	10.42	10.55	2667600
1997-06-26	10.57	10.64	10.38	10.38	1911600
1997-06-27	10.45	10.45	10.28	10.36	2760480
1997-06-30	10.35	10.43	10.33	10.43	802080
1997-07-01	10.43	10.43	9.97	10.00	1642320
1997-07-02	10.03	10.23	9.96	10.00	4423680
1997-07-03	10.14	10.33	10.13	10.31	1826640
1997-07-07	10.42	10.45	10.31	10.36	2380320
1997-07-08	10.49	10.54	10.28	10.28	3155040
1997-07-09	10.28	10.37	10.26	10.26	2033280
1997-07-10	10.14	10.57	10.12	10.57	2707200
1997-07-11	10.69	10.99	10.63	10.95	4145760
1997-07-14	10.92	10.97	10.89	10.97	2573280
1997-07-15	11.00	11.24	11.00	11.08	5039280
1997-07-16	11.08	11.17	10.83	11.09	3234240
1997-07-17	11.13	11.27	11.05	11.13	2443680
1997-07-18	11.09	11.16	11.06	11.08	1033920
1997-07-21	11.02	11.02	10.77	10.85	1773360
1997-07-22	10.31	10.60	10.28	10.59	8916480
1997-07-23	10.55	10.55	10.42	10.45	2744640
1997-07-24	10.52	10.96	10.47	10.72	5986800
1997-07-25	10.71	10.82	10.71	10.77	1800720
1997-07-28	10.63	10.82	10.63	10.74	601920
1997-07-29	10.70	10.76	10.63	10.63	858960
1997-07-30	10.63	10.74	10.56	10.56	1370160
1997-07-31	10.45	10.59	10.38	10.56	1752480
1997-08-01	10.56	10.62	10.48	10.60	1328400
1997-08-04	10.62	10.62	10.48	10.55	1089360
1997-08-05	10.62	10.69	10.58	10.66	1257120
1997-08-06	10.63	10.68	10.51	10.62	934560
1997-08-07	10.59	10.62	10.53	10.56	945360
1997-08-08	10.45	10.49	10.33	10.43	1296720
1997-08-11	10.45	10.45	10.36	10.43	857520
1997-08-12	10.43	10.51	10.42	10.43	875520
1997-08-13	10.53	10.59	10.40	10.53	785520
1997-08-14	10.53	10.55	10.45	10.48	2021760
1997-08-15	10.44	10.49	10.28	10.36	1831680
1997-08-18	10.36	10.42	10.23	10.32	833040
1997-08-19	10.36	10.43	10.28	10.37	1909440
1997-08-20	10.30	10.35	10.28	10.34	3583440
1997-08-21	10.30	10.36	10.25	10.28	1498320
1997-08-22	10.17	10.47	10.05	10.42	4368240
1997-08-25	10.40	10.45	10.23	10.28	919440
1997-08-26	10.25	10.30	10.19	10.27	814320
1997-08-27	10.28	10.31	10.23	10.26	607680
1997-08-28	10.14	10.23	10.07	10.10	1440720
1997-08-29	10.11	10.29	10.07	10.27	796320
1997-09-02	10.25	10.47	10.23	10.43	1461600
1997-09-03	10.59	10.80	10.49	10.68	3442320
1997-09-04	10.79	10.94	10.76	10.90	1998720
1997-09-05	10.90	10.97	10.82	10.94	1098000
1997-09-08	10.82	10.91	10.63	10.87	2064240
1997-09-09	10.82	10.87	10.65	10.70	2478240
1997-09-10	10.67	10.79	10.67	10.73	2167200
1997-09-11	10.69	10.70	10.54	10.64	4967280
1997-09-12	10.71	10.78	10.69	10.72	939600
1997-09-15	10.69	10.73	10.66	10.69	977040
1997-09-16	10.71	10.71	10.51	10.52	1410480
1997-09-17	10.56	10.65	10.43	10.63	1508400
1997-09-18	10.66	10.68	10.52	10.58	2080800
1997-09-19	10.55	10.56	10.38	10.39	1856880
1997-09-22	10.36	10.47	10.36	10.40	1273680
1997-09-23	10.37	10.49	10.35	10.37	1465920
1997-09-24	10.32	10.44	10.32	10.42	626400
1997-09-25	10.36	10.44	10.32	10.38	1057680
1997-09-26	10.38	10.48	10.38	10.43	632160
1997-09-29	10.47	10.76	10.43	10.68	2149920
1997-09-30	10.69	10.92	10.67	10.90	1710720
1997-10-01	10.90	11.35	10.86	11.32	5397840
1997-10-02	11.30	11.68	11.28	11.45	4856400
1997-10-03	11.48	11.53	11.17	11.22	3474000
1997-10-06	11.31	11.39	11.28	11.39	3057840
1997-10-07	11.32	11.42	11.28	11.36	948960
1997-10-08	11.39	11.64	11.36	11.59	1452960
1997-10-09	11.59	11.71	11.52	11.62	1567440
1997-10-10	11.60	11.74	11.55	11.71	1298160
1997-10-13	11.59	11.62	11.53	11.60	583920
1997-10-14	11.60	11.93	11.60	11.93	1014480
1997-10-15	11.88	11.88	11.67	11.74	1504800
1997-10-16	11.75	11.76	11.56	11.64	2458800
1997-10-17	11.58	11.60	11.52	11.60	1069920
1997-10-20	11.56	11.58	11.44	11.56	1169280
1997-10-21	11.53	11.67	11.51	11.65	1165680
1997-10-22	11.56	12.15	11.52	12.09	3431520
1997-10-23	11.88	12.00	11.67	11.94	1988640
1997-10-24	12.01	12.01	11.74	11.80	665280
1997-10-27	11.67	11.77	11.25	11.26	1278000
1997-10-28	11.04	11.22	10.83	11.04	7228800
1997-10-29	11.08	11.61	11.08	11.49	3552480
1997-10-30	11.39	11.56	11.33	11.35	1419840
1997-10-31	11.44	11.48	11.22	11.38	1454400
1997-11-03	11.35	11.62	11.35	11.62	784080
1997-11-04	11.54	11.89	11.53	11.88	1757520
1997-11-05	11.88	12.13	11.88	12.05	2108160
1997-11-06	12.06	12.06	11.82	11.90	1310400
1997-11-07	11.84	11.85	11.70	11.74	1224720
1997-11-10	11.74	11.88	11.74	11.84	568080
1997-11-11	11.84	11.90	11.81	11.83	480960
1997-11-12	11.77	11.80	11.70	11.75	547920
1997-11-13	11.75	11.79	11.53	11.55	2273760
1997-11-14	11.39	11.49	11.38	11.41	1285200
1997-11-17	11.41	11.53	11.41	11.51	1707840
1997-11-18	11.50	11.50	11.31	11.33	1187280
1997-11-19	11.34	11.34	11.11	11.18	1468800
1997-11-20	11.22	11.34	11.14	11.27	1908000
1997-11-21	11.28	11.35	11.22	11.34	845280
1997-11-24	11.32	11.34	11.20	11.23	534240
1997-11-25	11.25	11.31	11.25	11.29	729360
1997-11-26	11.26	11.26	11.04	11.09	1401120
1997-11-28	10.83	10.97	10.83	10.93	969120
1997-12-01	10.96	11.18	10.90	11.13	2113200
1997-12-02	11.60	11.72	11.55	11.58	2426400
1997-12-03	11.60	11.67	11.30	11.35	2304720
1997-12-04	11.36	11.42	11.22	11.28	2005200
1997-12-05	11.27	11.27	11.22	11.23	519120
1997-12-08	11.20	11.34	11.20	11.32	998640
1997-12-09	11.35	11.54	11.28	11.44	1290960
1997-12-10	11.42	11.55	11.41	11.51	1049040
1997-12-11	11.32	11.37	11.28	11.31	4682160
1997-12-12	11.28	11.30	11.23	11.27	1676880
1997-12-15	11.26	11.27	11.23	11.25	909360
1997-12-16	11.26	11.28	11.23	11.28	481680
1997-12-17	11.28	11.29	11.22	11.28	2064240
1997-12-18	11.27	11.33	11.25	11.27	3377520
1997-12-19	11.22	11.23	11.15	11.17	2042640
1997-12-22	11.20	11.35	11.15	11.33	483840
1997-12-23	11.33	11.51	11.33	11.41	475920
1997-12-24	11.43	11.44	11.37	11.37	104400
1997-12-26	11.39	11.39	11.27	11.29	110880
1997-12-29	11.34	11.45	11.30	11.35	1178640
1997-12-30	11.36	11.48	11.27	11.43	1383840
1997-12-31	11.43	11.60	11.43	11.53	1038240
1998-01-02	11.49	11.67	11.37	11.59	936000
1998-01-05	11.53	11.63	11.48	11.61	959760
1998-01-06	11.59	11.60	11.51	11.57	1075680
1998-01-07	11.54	11.56	11.46	11.48	471600
1998-01-08	11.46	11.46	11.34	11.35	868320
1998-01-09	11.32	11.34	11.06	11.13	2480400
1998-01-12	10.92	11.08	10.90	11.07	1227600
1998-01-13	11.04	11.23	11.04	11.22	555120
1998-01-14	11.22	11.28	11.21	11.26	529920
1998-01-15	11.18	11.18	11.11	11.13	2525760
1998-01-16	11.15	11.17	11.14	11.15	660240
1998-01-20	11.04	11.22	11.04	11.22	1448640
1998-01-21	11.15	11.22	11.09	11.18	1584720
1998-01-22	11.08	11.13	11.04	11.07	1091520
1998-01-23	11.05	11.09	11.04	11.04	1072080
1998-01-26	11.04	11.21	11.04	11.12	684000
1998-01-27	11.04	11.15	11.04	11.15	873360
1998-01-28	11.15	11.39	11.15	11.34	1570320
1998-01-29	11.37	11.49	11.28	11.48	998640
1998-01-30	11.47	11.88	11.47	11.81	2332080
1998-02-02	11.94	12.14	11.94	12.09	3036240
1998-02-03	12.03	12.19	12.01	12.17	1298160
1998-02-04	12.10	12.73	12.10	12.67	4534560
1998-02-05	12.60	12.77	12.59	12.64	3058560
1998-02-06	12.64	12.77	12.60	12.64	1347120
1998-02-09	12.64	12.73	12.20	12.20	4886640
1998-02-10	12.43	12.50	12.29	12.42	3588480
1998-02-11	12.40	12.57	12.39	12.50	1626480
1998-02-12	12.50	12.51	12.39	12.45	1234800
1998-02-13	12.43	12.66	12.40	12.61	1532160
1998-02-17	12.57	12.83	12.56	12.80	2876400
1998-02-18	12.78	12.85	12.77	12.84	1155600
1998-02-19	12.90	12.99	12.86	12.87	2840400
1998-02-20	12.84	12.86	12.79	12.81	565200
1998-02-23	12.80	12.82	12.75	12.76	575280
1998-02-24	12.75	12.77	12.72	12.72	217440
1998-02-25	12.73	12.80	12.72	12.74	1035360
1998-02-26	12.73	12.78	12.54	12.56	900720
1998-02-27	12.53	12.54	12.40	12.41	1760400
1998-03-02	12.40	12.56	12.40	12.47	756000
1998-03-03	12.46	12.50	12.30	12.49	921600
1998-03-04	12.47	12.55	12.47	12.52	1106640
1998-03-05	12.48	12.55	12.45	12.48	344160
1998-03-06	12.47	12.57	12.47	12.53	1683360
1998-03-09	12.50	12.59	12.48	12.55	503280
1998-03-10	12.55	12.73	12.55	12.71	1064880
1998-03-11	12.71	12.87	12.70	12.87	1073520
1998-03-12	12.87	13.00	12.87	12.97	1813680
1998-03-13	12.98	13.06	12.97	13.00	1227600
1998-03-16	13.04	13.18	12.99	12.99	807840
1998-03-17	12.99	13.06	12.94	13.05	1699920
1998-03-18	13.14	13.30	13.14	13.26	3123360
1998-03-19	13.28	13.47	13.21	13.26	2298240
1998-03-20	13.24	13.33	13.23	13.24	2366640
1998-03-23	13.21	13.47	13.21	13.40	506880
1998-03-24	13.42	13.50	12.88	12.89	3572640
1998-03-25	12.89	13.14	12.86	13.00	2175840
1998-03-26	12.97	12.99	12.92	12.94	426960
1998-03-27	12.92	12.92	12.45	12.48	2835360
1998-03-30	12.55	12.57	12.40	12.53	893520
1998-03-31	12.62	12.65	12.55	12.62	789840
1998-04-01	12.63	12.69	12.56	12.64	509760
1998-04-02	12.71	12.85	12.69	12.80	1789200
1998-04-03	12.84	12.91	12.76	12.80	367920
1998-04-06	12.78	12.78	12.67	12.67	1659600
1998-04-07	12.64	12.66	12.52	12.53	1224720
1998-04-08	12.51	12.51	12.29	12.29	1575360
1998-04-09	12.29	12.45	12.29	12.35	629280
1998-04-13	12.35	12.36	12.29	12.29	504000
1998-04-14	12.26	12.27	12.17	12.22	1048320
1998-04-15	12.24	12.43	12.22	12.30	1041840
1998-04-16	12.27	12.27	12.17	12.20	585360
1998-04-17	12.20	12.20	11.96	12.06	1064160
1998-04-20	12.01	12.23	12.01	12.22	565920
1998-04-21	12.27	12.41	12.27	12.41	480240
1998-04-22	12.47	12.47	12.33	12.40	334080
1998-04-23	12.34	12.36	12.07	12.10	833040
1998-04-24	12.08	12.29	12.03	12.25	1477440
1998-04-27	12.11	12.14	12.04	12.12	533520
1998-04-28	12.19	12.20	12.13	12.13	359280
1998-04-29	12.13	12.28	12.13	12.27	622800
1998-04-30	12.29	12.43	12.25	12.40	270720
1998-05-01	12.37	12.43	12.27	12.41	424800
1998-05-04	12.40	12.62	12.40	12.58	670320
1998-05-05	12.58	12.60	12.45	12.47	632880
1998-05-06	12.43	12.50	12.32	12.33	1574640
1998-05-07	12.33	12.40	12.24	12.24	465840
1998-05-08	12.22	12.22	12.10	12.15	231120
1998-05-11	12.15	12.18	12.06	12.09	362880
1998-05-12	12.11	12.12	12.07	12.09	252000
1998-05-13	12.13	12.17	12.10	12.13	206640
1998-05-14	12.11	12.12	12.06	12.06	282240
1998-05-15	12.07	12.08	12.03	12.05	650160
1998-05-18	12.06	12.06	11.91	11.94	428400
1998-05-19	11.81	12.08	11.81	12.03	756720
1998-05-20	12.01	12.06	11.94	12.01	489600
1998-05-21	12.01	12.03	11.96	12.00	309600
1998-05-22	12.00	12.00	11.93	11.95	449280
1998-05-26	11.95	11.96	11.86	11.89	1758240
1998-05-27	11.81	11.83	11.76	11.83	443520
1998-05-28	11.81	11.93	11.81	11.93	281520
1998-05-29	11.91	11.99	11.91	11.95	473760
1998-06-01	11.94	11.94	11.82	11.85	787680
1998-06-02	11.85	11.96	11.85	11.87	616320
1998-06-03	11.89	11.91	11.79	11.83	394560
1998-06-04	11.80	11.80	11.44	11.55	904320
1998-06-05	11.60	11.75	11.32	11.35	2218320
1998-06-08	11.33	11.52	11.32	11.46	513360
1998-06-09	11.39	11.55	11.39	11.52	1092960
1998-06-10	11.46	11.46	11.32	11.34	732240
1998-06-11	11.33	11.34	10.89	10.95	1413360
1998-06-12	11.04	11.04	10.79	10.81	1125360
1998-06-15	10.63	10.71	10.52	10.61	998640
1998-06-16	10.61	10.68	10.54	10.59	894960
1998-06-17	10.69	10.79	10.64	10.69	756720
1998-06-18	10.76	10.97	10.64	10.95	2152080
1998-06-19	10.95	10.95	10.83	10.88	575280
1998-06-22	10.89	10.89	10.69	10.69	515520
1998-06-23	10.66	10.69	10.57	10.58	895680
1998-06-24	10.56	10.56	10.17	10.33	2435760
1998-06-25	10.33	10.66	10.33	10.62	1198800
1998-06-26	10.52	10.62	10.49	10.51	653040
1998-06-29	10.55	10.66	10.55	10.56	423360
1998-06-30	10.49	10.59	10.49	10.49	720720
1998-07-01	10.29	10.38	10.17	10.21	2108160
1998-07-02	10.17	10.41	10.16	10.38	1076400
1998-07-06	10.41	10.48	10.33	10.40	853200
1998-07-07	10.40	10.43	10.24	10.24	491760
1998-07-08	10.28	10.28	10.14	10.23	769680
1998-07-09	10.14	10.47	10.14	10.34	2190960
1998-07-10	10.32	10.38	10.21	10.22	863280
1998-07-13	10.18	10.26	10.17	10.23	338400
1998-07-14	10.19	10.28	10.17	10.22	401760
1998-07-15	10.18	10.23	10.10	10.19	1149840
1998-07-16	10.23	10.36	10.22	10.26	859680
1998-07-17	10.36	10.38	10.22	10.23	663120
1998-07-20	10.22	10.75	10.22	10.60	1671120
1998-07-21	10.64	10.68	10.47	10.53	658080
1998-07-22	10.49	10.49	10.40	10.42	727920
1998-07-23	10.55	10.55	10.35	10.42	1635120
1998-07-24	10.42	10.59	10.38	10.43	1032480
1998-07-27	10.36	10.38	10.26	10.37	704880
1998-07-28	10.35	10.46	10.32	10.36	1221120
1998-07-29	10.39	10.44	10.31	10.33	489600
1998-07-30	10.32	10.39	10.20	10.28	768960
1998-07-31	10.24	10.30	10.14	10.14	1012320
1998-08-03	10.12	10.18	10.03	10.17	404640
1998-08-04	10.14	10.14	9.91	9.91	634320
1998-08-05	9.81	10.00	9.79	9.93	1266480
1998-08-06	9.91	9.97	9.88	9.90	779040
1998-08-07	9.90	10.05	9.90	9.94	1720080
1998-08-10	9.94	10.03	9.94	9.96	349200
1998-08-11	9.88	9.88	9.25	9.34	1838160
1998-08-12	9.34	9.42	9.24	9.25	1386000
1998-08-13	9.24	9.26	8.81	8.81	1697040
1998-08-14	8.85	8.91	8.28	8.40	2003040
1998-08-17	8.40	8.81	8.25	8.72	2004480
1998-08-18	8.78	8.83	8.56	8.57	1406160
1998-08-19	8.60	8.70	8.55	8.61	1550880
1998-08-20	8.61	8.65	8.47	8.53	866880
1998-08-21	8.51	8.52	8.30	8.33	1249920
1998-08-24	8.40	8.40	8.19	8.25	779040
1998-08-25	8.26	8.44	8.19	8.19	780480
1998-08-26	7.95	8.02	7.69	7.86	2766960
1998-08-27	7.78	7.78	7.00	7.45	3722400
1998-08-28	7.38	7.44	7.29	7.35	1146240
1998-08-31	7.32	7.36	6.88	6.88	1961280
1998-09-01	6.98	7.07	6.72	6.86	4440240
1998-09-02	7.10	7.66	7.08	7.59	4163760
1998-09-03	7.54	7.62	7.47	7.50	1321200
1998-09-04	7.47	7.59	7.47	7.50	1546560
1998-09-08	7.57	7.66	7.53	7.56	2807280
1998-09-09	7.56	7.59	7.47	7.53	1181520
1998-09-10	7.48	7.48	7.26	7.37	1115280
1998-09-11	7.34	7.47	7.30	7.43	623520
1998-09-14	7.57	7.57	7.45	7.45	707760
1998-09-15	7.44	7.47	7.36	7.41	950400
1998-09-16	7.41	7.50	7.24	7.32	723600
1998-09-17	7.22	7.22	7.06	7.10	623520
1998-09-18	7.10	7.15	7.06	7.13	742320
1998-09-21	7.08	7.35	7.05	7.35	966960
1998-09-22	7.15	7.24	7.05	7.06	1314720
1998-09-23	7.06	7.51	7.06	7.47	1274400
1998-09-24	7.48	7.80	7.43	7.63	1589760
1998-09-25	7.52	7.74	7.52	7.74	1033200
1998-09-28	7.78	7.84	7.64	7.69	732240
1998-09-29	7.73	7.74	7.45	7.56	439200
1998-09-30	7.41	7.47	7.27	7.28	790560
1998-10-01	7.27	7.27	7.05	7.11	1581840
1998-10-02	7.18	7.20	7.12	7.16	931680
1998-10-05	7.20	7.27	7.02	7.07	725040
1998-10-06	7.08	7.16	7.06	7.10	586080
1998-10-07	7.08	7.25	7.08	7.22	787680
1998-10-08	7.18	7.22	7.06	7.22	539280
1998-10-09	7.29	7.55	7.15	7.55	2064240
1998-10-12	7.52	7.89	7.47	7.89	1073520
1998-10-13	7.86	7.92	7.66	7.67	2671200
1998-10-14	7.71	7.82	7.62	7.75	1289520
1998-10-15	7.67	8.06	7.67	8.06	2302560
1998-10-16	8.04	8.25	7.97	8.12	2482560
1998-10-19	8.12	8.12	8.06	8.08	533520
1998-10-20	8.10	8.44	8.10	8.34	3051360
1998-10-21	8.54	8.66	8.45	8.54	1145520
1998-10-22	8.55	8.64	8.42	8.47	1672560
1998-10-23	8.45	8.47	8.38	8.47	835920
1998-10-26	8.45	8.73	8.45	8.72	1110240
1998-10-27	8.73	9.03	8.63	8.68	3263760
1998-10-28	8.67	8.87	8.67	8.87	1975680
1998-10-29	8.96	9.12	8.90	9.11	1185120
1998-10-30	9.24	9.70	9.22	9.60	3357360
1998-11-02	9.62	9.84	9.62	9.77	2813040
1998-11-03	9.78	9.78	9.55	9.56	2392560
1998-11-04	9.56	9.57	9.38	9.43	1925280
1998-11-05	9.39	9.39	9.24	9.31	2793600
1998-11-06	9.32	9.44	9.21	9.31	1429920
1998-11-09	9.31	9.50	9.29	9.40	2135520
1998-11-10	9.37	9.39	9.23	9.24	1373040
1998-11-11	9.17	9.40	9.17	9.31	1324800
1998-11-12	9.31	9.43	9.10	9.10	2996640
1998-11-13	9.10	9.17	9.00	9.04	671040
1998-11-16	9.07	9.10	8.79	8.82	595440
1998-11-17	8.82	8.96	8.71	8.77	753840
1998-11-18	8.80	8.84	8.70	8.78	375120
1998-11-19	8.77	8.84	8.70	8.76	720000
1998-11-20	8.77	8.77	8.68	8.76	533520
1998-11-23	8.76	9.06	8.71	8.91	2005200
1998-11-24	8.91	9.01	8.89	8.93	1270080
1998-11-25	8.94	8.94	8.66	8.68	1724400
1998-11-27	8.71	8.71	8.59	8.64	851040
1998-11-30	8.61	8.61	8.49	8.57	614880
1998-12-01	8.53	8.56	8.42	8.50	2382480
1998-12-02	8.53	8.53	8.28	8.30	903600
1998-12-03	8.30	8.32	7.99	8.00	1492560
1998-12-04	8.06	8.11	7.86	7.91	846720
1998-12-07	7.90	8.33	7.86	8.14	2777760
1998-12-08	8.13	8.57	8.06	8.52	2105280
1998-12-09	8.52	8.74	8.49	8.53	1010880
1998-12-10	8.53	8.64	8.33	8.38	701280
1998-12-11	8.34	8.43	8.32	8.39	282960
1998-12-14	8.39	8.52	8.35	8.49	1006560
1998-12-15	8.47	8.72	8.47	8.60	1360800
1998-12-16	8.59	8.60	8.49	8.56	704880
1998-12-17	8.69	8.69	8.39	8.46	992160
1998-12-18	8.50	8.59	8.39	8.57	1021680
1998-12-21	8.53	8.59	8.47	8.52	509040
1998-12-22	8.48	8.52	8.41	8.47	621360
1998-12-23	8.45	8.61	8.44	8.56	617040
1998-12-24	8.59	8.65	8.49	8.60	349200
1998-12-28	8.58	8.84	8.56	8.84	640080
1998-12-29	8.82	8.98	8.74	8.79	815040
1998-12-30	8.83	8.83	8.59	8.65	401760
1998-12-31	8.63	8.89	8.61	8.87	475920
1999-01-04	8.85	9.02	8.85	8.96	437040
1999-01-05	8.99	9.09	8.96	9.06	618480
1999-01-06	9.03	9.28	9.03	9.25	1567440
1999-01-07	9.17	9.35	9.17	9.29	961200
1999-01-08	9.26	9.70	9.26	9.65	1352880
1999-01-11	9.90	10.30	9.90	9.95	3825360
1999-01-12	9.72	9.85	9.69	9.81	1391040
1999-01-13	9.67	9.68	9.44	9.44	1527120
1999-01-14	9.44	9.44	8.82	8.83	2012400
1999-01-15	8.86	9.30	8.86	9.30	1620720
1999-01-19	9.30	9.48	9.21	9.38	1373760
1999-01-20	9.38	9.50	9.38	9.47	1366560
1999-01-21	9.39	9.46	9.15	9.25	1329840
1999-01-22	9.22	9.22	9.09	9.10	285840
1999-01-25	9.10	9.15	8.99	9.03	408240
1999-01-26	8.99	9.06	8.86	8.90	404640
1999-01-27	8.91	8.98	8.62	8.63	681120
1999-01-28	8.63	8.75	8.44	8.45	1256400
1999-01-29	8.59	8.61	8.40	8.40	1658880
1999-02-01	8.34	8.47	8.34	8.42	773280
1999-02-02	8.39	8.52	8.39	8.51	1327680
1999-02-03	8.54	8.83	8.46	8.76	1587600
1999-02-04	8.75	8.85	8.70	8.76	858240
1999-02-05	8.76	9.06	8.63	8.87	2283840
1999-02-08	8.89	8.96	8.73	8.73	621360
1999-02-09	8.73	8.73	8.53	8.67	760320
1999-02-10	8.53	8.71	8.53	8.61	715680
1999-02-11	8.66	8.67	8.40	8.40	2327760
1999-02-12	8.16	8.19	7.95	8.06	3703680
1999-02-16	8.03	8.03	7.88	7.92	2939760
1999-02-17	7.88	7.88	7.70	7.85	3807360
1999-02-18	7.88	8.09	7.79	8.06	1489680
1999-02-19	8.04	8.11	7.99	8.06	1110960
1999-02-22	8.04	8.13	8.00	8.09	689760
1999-02-23	7.99	8.08	7.97	8.06	643680
1999-02-24	8.02	8.04	7.83	7.93	1333440
1999-02-25	7.93	7.93	7.76	7.83	911520
1999-02-26	8.09	8.11	7.83	7.87	2681280
1999-03-01	7.84	7.94	7.68	7.89	2512800
1999-03-02	7.86	7.86	7.73	7.73	680400
1999-03-03	7.67	7.73	7.63	7.73	974880
1999-03-04	7.73	7.78	7.67	7.71	424800
1999-03-05	7.74	7.78	7.66	7.73	465120
1999-03-08	7.69	7.77	7.69	7.76	434880
1999-03-09	7.73	7.78	7.70	7.73	1018080
1999-03-10	7.73	7.84	7.72	7.77	1219680
1999-03-11	7.77	7.78	7.65	7.67	825120
1999-03-12	7.77	7.77	7.65	7.68	332640
1999-03-15	7.65	7.74	7.60	7.65	1249920
1999-03-16	7.68	7.73	7.63	7.73	1270800
1999-03-17	7.75	7.78	7.71	7.73	1946880
1999-03-18	7.70	7.83	7.70	7.79	1404720
1999-03-19	7.82	8.03	7.72	7.99	3191760
1999-03-22	7.99	8.12	7.94	8.03	972720
1999-03-23	8.09	8.14	7.99	7.99	546480
1999-03-24	7.85	7.86	7.62	7.66	1654560
1999-03-25	7.64	7.64	7.43	7.57	2299680
1999-03-26	7.57	7.57	7.47	7.51	607680
1999-03-29	7.50	7.52	7.41	7.52	642960
1999-03-30	7.52	7.52	7.41	7.45	959040
1999-03-31	7.48	7.48	7.40	7.43	514800
1999-04-01	7.43	7.45	7.40	7.44	389520
1999-04-05	7.45	7.48	7.41	7.46	428400
1999-04-06	7.50	7.53	7.45	7.48	799200
1999-04-07	7.50	7.50	7.34	7.34	1082880
1999-04-08	7.36	7.40	7.29	7.34	570240
1999-04-09	7.33	7.42	7.26	7.39	525600
1999-04-12	7.33	7.43	7.28	7.40	416880
1999-04-13	7.40	7.76	7.40	7.61	717120
1999-04-14	7.58	8.25	7.58	8.07	1620000
1999-04-15	8.07	8.35	8.06	8.26	2016000
1999-04-16	8.39	8.65	8.33	8.55	1197360
1999-04-19	8.61	8.89	8.61	8.89	1832400
1999-04-20	8.89	8.91	8.68	8.70	1341360
1999-04-21	8.69	8.77	8.63	8.65	949680
1999-04-22	8.54	8.54	8.31	8.43	1638720
1999-04-23	8.33	8.42	8.18	8.23	982080
1999-04-26	8.18	8.26	7.99	8.26	948240
1999-04-27	8.26	8.39	8.19	8.32	947520
1999-04-28	8.28	8.45	8.23	8.34	782640
1999-04-29	8.38	8.58	8.36	8.52	767520
1999-04-30	8.56	8.60	8.39	8.40	864000
1999-05-03	8.44	8.72	8.41	8.61	1067040
1999-05-04	8.61	8.63	8.26	8.30	1470240
1999-05-05	8.33	8.41	8.23	8.32	722880
1999-05-06	8.33	8.67	8.25	8.62	1008720
1999-05-07	8.59	8.78	8.53	8.65	1009440
1999-05-10	8.62	8.71	8.51	8.62	928800
1999-05-11	8.75	8.82	8.71	8.75	1064880
1999-05-12	8.78	8.78	8.46	8.52	797760
1999-05-13	8.41	8.42	8.02	8.26	4338000
1999-05-14	8.23	8.23	7.98	8.07	1365840
1999-05-17	8.19	8.19	8.06	8.06	756720
1999-05-18	8.06	8.06	7.87	7.89	972720
1999-05-19	7.89	7.95	7.75	7.84	2075040
1999-05-20	7.81	7.81	7.71	7.72	869760
1999-05-21	7.73	7.73	7.60	7.66	1117440
1999-05-24	7.69	7.92	7.67	7.82	1129680
1999-05-25	7.79	7.79	7.66	7.67	1290960
1999-05-26	7.66	7.66	7.54	7.60	2585520
1999-05-27	7.59	7.63	7.57	7.57	1814400
1999-05-28	7.53	7.60	7.50	7.55	488160
1999-06-01	7.52	7.66	7.52	7.59	1011600
1999-06-02	7.60	7.66	7.58	7.60	673920
1999-06-03	7.65	7.80	7.65	7.70	750960
1999-06-04	7.85	7.85	7.69	7.77	501840
1999-06-07	7.71	7.83	7.71	7.78	782640
1999-06-08	7.81	7.81	7.59	7.62	843840
1999-06-09	7.65	7.66	7.54	7.54	382320
1999-06-10	7.58	7.63	7.49	7.61	514080
1999-06-11	7.59	7.62	7.52	7.54	152640
1999-06-14	7.55	7.71	7.50	7.60	780480
1999-06-15	7.63	7.73	7.63	7.68	362880
1999-06-16	7.70	7.73	7.66	7.72	412560
1999-06-17	7.68	7.72	7.60	7.66	297360
1999-06-18	7.66	7.71	7.61	7.66	459360
1999-06-21	7.62	7.62	7.46	7.47	808560
1999-06-22	7.50	7.50	7.22	7.22	1508400
1999-06-23	7.20	7.20	6.97	7.14	2647440
1999-06-24	7.17	7.20	6.99	7.01	1012320
1999-06-25	7.01	7.13	6.98	7.13	1079280
1999-06-28	7.13	7.25	7.13	7.17	848880
1999-06-29	7.14	7.19	7.14	7.14	474480
1999-06-30	7.15	7.25	7.14	7.19	626400
1999-07-01	7.19	7.20	7.14	7.15	609120
1999-07-02	7.15	7.45	7.15	7.37	676800
1999-07-06	7.45	7.47	7.34	7.36	717840
1999-07-07	7.33	7.48	7.21	7.24	558000
1999-07-08	7.26	7.26	7.15	7.21	721440
1999-07-09	7.25	7.25	7.12	7.18	459360
1999-07-12	7.22	7.24	7.10	7.13	780480
1999-07-13	7.14	7.14	7.03	7.03	1046880
1999-07-14	7.03	7.11	7.01	7.05	783360
1999-07-15	7.06	7.08	7.01	7.05	509760
1999-07-16	7.08	7.21	7.06	7.08	4456800
1999-07-19	7.12	7.15	7.08	7.12	606240
1999-07-20	7.11	7.14	6.96	7.00	793440
1999-07-21	6.96	7.01	6.94	6.96	799920
1999-07-22	7.01	7.29	6.98	7.08	3335760
1999-07-23	7.06	7.09	7.03	7.07	438480
1999-07-26	7.01	7.18	6.99	7.13	1234800
1999-07-27	7.15	7.33	7.15	7.29	1040400
1999-07-28	7.29	7.47	7.29	7.33	825120
1999-07-29	7.29	7.29	7.17	7.20	444960
1999-07-30	7.19	7.25	7.12	7.13	863280
1999-08-02	7.08	7.48	7.08	7.40	1244160
1999-08-03	7.44	7.67	7.44	7.58	1606320
1999-08-04	7.59	7.70	7.59	7.64	1198080
1999-08-05	7.64	7.86	7.61	7.80	1164960
1999-08-06	7.91	7.93	7.71	7.89	1686240
1999-08-09	7.93	7.96	7.82	7.86	679680
1999-08-10	7.86	7.92	7.86	7.90	1719360
1999-08-11	7.87	8.51	7.87	8.34	2714400
1999-08-12	8.34	8.49	8.32	8.44	1532880
1999-08-13	8.44	8.44	8.14	8.26	1480320
1999-08-16	8.22	8.32	8.16	8.32	1013760
1999-08-17	8.33	8.43	8.30	8.32	902160
1999-08-18	8.32	8.32	8.13	8.24	2760480
1999-08-19	8.20	8.20	8.18	8.19	713520
1999-08-20	8.23	8.30	8.09	8.17	1607760
1999-08-23	8.09	8.09	7.91	8.00	1427040
1999-08-24	7.92	7.96	7.86	7.88	964800
1999-08-25	7.88	8.06	7.63	8.06	923040
1999-08-26	8.03	8.03	7.85	7.92	766080
1999-08-27	7.88	7.90	7.83	7.88	345600
1999-08-30	7.85	7.88	7.83	7.86	793440
1999-08-31	7.83	7.86	7.73	7.77	543600
1999-09-01	7.76	7.83	7.74	7.83	154800
1999-09-02	7.80	7.84	7.76	7.83	504720
1999-09-03	7.88	7.99	7.88	7.91	637920
1999-09-07	7.83	7.87	7.82	7.85	237600
1999-09-08	7.88	7.93	7.87	7.93	442080
1999-09-09	7.91	8.02	7.79	7.88	658800
1999-09-10	7.36	7.41	7.15	7.38	6711840
1999-09-13	7.36	7.43	7.21	7.39	1632240
1999-09-14	7.35	7.42	7.33	7.42	493200
1999-09-15	7.46	7.53	7.43	7.51	1032480
1999-09-16	7.51	7.55	7.23	7.26	657360
1999-09-17	7.22	7.27	7.21	7.21	799920
1999-09-20	7.20	7.23	7.03	7.07	692640
1999-09-21	7.07	7.13	7.07	7.08	702000
1999-09-22	7.05	7.12	7.05	7.10	1041120
1999-09-23	7.10	7.12	7.06	7.07	1116720
1999-09-24	7.07	7.15	7.07	7.07	1775520
1999-09-27	7.02	7.15	7.02	7.15	738720
1999-09-28	7.14	7.18	7.09	7.12	1000800
1999-09-29	7.09	7.16	7.09	7.10	354960
1999-09-30	7.14	7.20	7.09	7.17	789120
1999-10-01	7.14	7.24	7.11	7.12	340560
1999-10-04	7.10	7.17	7.10	7.14	544320
1999-10-05	7.13	7.14	7.10	7.12	290160
1999-10-06	7.11	7.19	7.09	7.12	655200
1999-10-07	7.09	7.15	7.08	7.09	1128240
1999-10-08	7.09	7.14	7.08	7.11	1692000
1999-10-11	7.10	7.14	7.04	7.07	146160
1999-10-12	7.01	7.15	7.01	7.09	707040
1999-10-13	7.07	7.07	7.03	7.03	828720
1999-10-14	7.00	7.05	7.00	7.05	297360
1999-10-15	6.98	7.08	6.96	7.01	720000
1999-10-18	6.97	7.01	6.88	6.92	426960
1999-10-19	6.88	7.07	6.88	6.92	707760
1999-10-20	6.94	6.94	6.74	6.78	797040
1999-10-21	6.55	6.60	6.32	6.34	2692080
1999-10-22	6.25	6.26	5.91	6.15	2394720
1999-10-25	6.19	6.19	6.07	6.15	1273680
1999-10-26	6.18	6.21	6.01	6.03	1031040
1999-10-27	6.00	6.10	5.93	5.96	783360
1999-10-28	5.96	6.17	5.93	6.13	828000
1999-10-29	6.15	6.15	6.05	6.14	574560
1999-11-01	6.17	6.17	5.94	6.07	648000
1999-11-02	6.28	6.28	6.12	6.15	2016720
1999-11-03	6.19	6.19	6.08	6.10	562320
1999-11-04	6.10	6.31	6.10	6.20	2571120
1999-11-05	6.16	6.22	6.04	6.13	612000
1999-11-08	6.07	6.16	6.05	6.07	295200
1999-11-09	6.08	6.12	6.01	6.10	609840
1999-11-10	6.05	6.10	6.01	6.01	480240
1999-11-11	6.02	6.24	6.02	6.20	1733760
1999-11-12	6.32	6.35	6.23	6.23	1201680
1999-11-15	6.22	6.32	6.19	6.28	1107360
1999-11-16	6.28	6.42	6.27	6.32	2723760
1999-11-17	6.28	6.44	6.26	6.43	966240
1999-11-18	6.40	6.42	6.36	6.39	509040
1999-11-19	6.37	6.38	6.18	6.22	812880
1999-11-22	6.16	6.22	6.13	6.20	851040
1999-11-23	6.19	6.35	6.19	6.27	754560
1999-11-24	6.27	6.28	6.20	6.22	463680
1999-11-26	6.19	6.26	6.19	6.21	178560
1999-11-29	6.21	6.24	6.15	6.15	797760
1999-11-30	6.21	6.22	6.09	6.15	582480
1999-12-01	6.11	6.12	6.08	6.09	495360
1999-12-02	6.09	6.25	6.06	6.25	650160
1999-12-03	6.28	6.37	6.22	6.23	563760
1999-12-06	6.56	6.60	6.28	6.30	1684080
1999-12-07	6.32	6.45	6.32	6.38	784800
1999-12-08	6.42	6.48	6.34	6.35	614160
1999-12-09	6.31	6.42	6.31	6.41	630000
1999-12-10	6.42	6.55	6.42	6.52	1049760
1999-12-13	6.48	6.74	6.48	6.74	1053360
1999-12-14	6.73	6.91	6.64	6.75	1223280
1999-12-15	6.72	6.84	6.60	6.68	1554480
1999-12-16	6.67	6.88	6.67	6.82	761040
1999-12-17	6.82	6.82	6.59	6.67	735840
1999-12-20	6.70	6.74	6.63	6.64	1234800
1999-12-21	6.61	6.66	6.54	6.60	1124640
1999-12-22	6.56	6.59	6.55	6.56	849600
1999-12-23	6.53	6.60	6.42	6.45	968400
1999-12-27	6.44	6.53	6.40	6.50	753120
1999-12-28	6.48	6.48	6.39	6.42	340560
1999-12-29	6.40	6.61	6.38	6.60	477360
1999-12-30	6.57	6.87	6.51	6.68	933840
1999-12-31	6.68	6.78	6.68	6.69	487440
2000-01-03	6.86	6.95	6.84	6.93	1511280
2000-01-04	6.89	6.89	6.76	6.79	1298880
2000-01-05	6.79	7.13	6.79	7.09	1038240
2000-01-06	7.09	7.43	7.05	7.37	2192400
2000-01-07	7.37	7.58	7.37	7.57	1631520
2000-01-10	7.57	8.11	7.57	8.06	3159360
2000-01-11	7.97	8.16	7.89	7.97	1412640
2000-01-12	7.93	7.93	7.74	7.86	830160
2000-01-13	7.95	8.29	7.95	7.99	1713600
2000-01-14	7.99	8.19	7.96	8.13	1082880
2000-01-18	8.21	8.29	8.19	8.23	963360
2000-01-19	8.19	8.20	7.85	7.87	1064880
2000-01-20	7.89	7.97	7.74	7.81	902160
2000-01-21	7.74	8.06	7.68	7.73	743040
2000-01-24	7.67	7.96	7.53	7.60	964080
2000-01-25	7.66	7.72	7.59	7.66	354240
2000-01-26	7.66	7.85	7.61	7.85	500400
2000-01-27	7.89	7.89	7.75	7.82	807840
2000-01-28	7.84	7.84	7.14	7.35	1420560
2000-01-31	7.40	7.40	7.23	7.27	589680
2000-02-01	7.27	7.35	7.27	7.34	676800
2000-02-02	7.35	7.43	7.33	7.38	367200
2000-02-03	7.36	7.41	7.34	7.35	594720
2000-02-04	7.39	7.41	7.33	7.39	547200
2000-02-07	7.33	7.36	7.30	7.34	296640
2000-02-08	7.30	7.40	7.30	7.34	308880
2000-02-09	7.31	7.31	7.23	7.25	448560
2000-02-10	7.20	7.20	6.35	6.37	2381760
2000-02-11	6.38	6.70	6.38	6.68	1960560
2000-02-14	6.69	6.94	6.69	6.88	1239120
2000-02-15	6.85	6.98	6.82	6.88	766800
2000-02-16	6.91	6.91	6.82	6.85	646560
2000-02-17	6.81	6.94	6.81	6.92	578880
2000-02-18	6.89	6.90	6.68	6.71	640080
2000-02-22	6.77	6.88	6.64	6.67	1133280
2000-02-23	6.67	6.72	6.61	6.61	779760
2000-02-24	6.62	6.66	6.41	6.41	1217520
2000-02-25	6.40	6.50	6.40	6.43	541440
2000-02-28	6.46	6.51	6.44	6.48	499680
2000-02-29	6.52	6.58	6.25	6.28	582480
2000-03-01	6.32	6.38	6.27	6.28	396000
2000-03-02	6.28	6.30	6.22	6.25	937440
2000-03-03	6.32	6.32	6.17	6.23	1003680
2000-03-06	6.26	6.26	6.13	6.19	601920
2000-03-07	6.14	6.14	5.91	5.96	2264400
2000-03-08	5.94	5.95	5.83	5.92	601200
2000-03-09	5.89	5.93	5.83	5.85	374400
2000-03-10	5.89	6.02	5.87	5.97	549360
2000-03-13	5.98	6.02	5.89	5.98	882000
2000-03-14	5.96	6.02	5.87	5.94	814320
2000-03-15	5.90	6.42	5.89	6.33	3706560
2000-03-16	6.39	6.49	6.39	6.42	1962000
2000-03-17	6.39	6.39	6.15	6.21	1343520
2000-03-20	6.25	6.41	6.23	6.41	1807200
2000-03-21	6.67	6.77	6.63	6.68	1982160
2000-03-22	6.85	6.94	6.74	6.93	2668320
2000-03-23	6.93	7.01	6.93	6.95	4448880
2000-03-24	6.93	6.97	6.81	6.83	1570320
2000-03-27	6.87	6.88	6.68	6.74	437760
2000-03-28	6.68	6.79	6.68	6.74	594000
2000-03-29	6.77	6.82	6.62	6.70	1186560
2000-03-30	6.73	6.91	6.70	6.84	809280
2000-03-31	6.87	7.07	6.78	6.94	1812240
2000-04-03	6.91	6.94	6.86	6.94	760320
2000-04-04	6.88	6.97	6.77	6.86	1259280
2000-04-05	6.81	6.93	6.81	6.92	828000
2000-04-06	6.90	7.01	6.90	6.94	1223280
2000-04-07	6.98	7.01	6.70	6.93	1095840
2000-04-10	6.88	6.88	6.78	6.81	1275840
2000-04-11	6.83	6.97	6.80	6.89	1335600
2000-04-12	6.86	7.01	6.86	6.97	1663920
2000-04-13	6.97	7.01	6.89	6.91	2391120
2000-04-14	6.88	6.90	6.81	6.86	943920
2000-04-17	6.87	7.00	6.72	6.88	1188000
2000-04-18	6.81	7.01	6.77	6.94	1775520
2000-04-19	6.94	7.08	6.87	7.01	1825200
2000-04-20	7.03	7.15	7.02	7.11	2033280
2000-04-24	7.07	7.10	6.95	7.06	666000
2000-04-25	7.08	7.21	7.05	7.20	3824640
2000-04-26	7.22	7.73	7.22	7.66	7150320
2000-04-27	7.66	7.78	7.55	7.66	2528640
2000-04-28	7.64	7.64	7.47	7.47	2043360
2000-05-01	7.49	7.53	7.42	7.50	668880
2000-05-02	7.50	7.73	7.50	7.66	2158560
2000-05-03	7.64	7.81	7.50	7.69	3412080
2000-05-04	7.69	8.27	7.67	8.21	3458160
2000-05-05	7.99	8.29	7.95	7.98	3801600
2000-05-08	8.01	8.20	7.92	8.13	1684800
2000-05-09	8.06	8.16	8.01	8.11	1185120
2000-05-10	8.09	8.13	7.89	7.91	669600
2000-05-11	7.92	8.14	7.89	7.93	1560240
2000-05-12	7.99	8.07	7.92	8.01	1096560
2000-05-15	8.01	8.12	7.97	8.02	1050480
2000-05-16	8.00	8.00	7.74	7.77	930960
2000-05-17	7.77	7.85	7.67	7.82	1108080
2000-05-18	7.84	7.84	7.73	7.75	339120
2000-05-19	7.75	7.86	7.66	7.71	1310400
2000-05-22	7.70	8.14	7.70	8.08	1005120
2000-05-23	8.06	8.28	7.97	8.06	2818080
2000-05-24	7.81	8.07	7.81	7.95	2161440
2000-05-25	7.97	7.97	7.63	7.92	3000960
2000-05-26	7.92	7.92	7.72	7.75	939600
2000-05-30	7.75	7.93	7.73	7.93	1117440
2000-05-31	7.93	8.13	7.93	8.04	1293120
2000-06-01	8.04	8.11	7.96	8.11	804960
2000-06-02	8.11	8.34	8.07	8.34	1387440
2000-06-05	8.24	8.28	8.07	8.13	864720
2000-06-06	8.12	8.13	7.86	7.90	934560
2000-06-07	7.92	8.08	7.91	8.08	577440
2000-06-08	8.08	8.08	7.94	7.99	460080
2000-06-09	8.00	8.04	7.92	8.01	195120
2000-06-12	8.01	8.11	7.96	8.10	684720
2000-06-13	8.06	8.26	8.05	8.08	1321920
2000-06-14	7.82	7.88	7.78	7.83	1476000
2000-06-15	7.85	7.85	7.53	7.70	1535040
2000-06-16	7.70	7.70	7.55	7.63	696240
2000-06-19	7.64	7.64	7.53	7.58	486000
2000-06-20	7.54	7.57	7.43	7.50	1020960
2000-06-21	7.51	7.53	7.43	7.46	411840
2000-06-22	7.32	7.41	7.21	7.22	2136960
2000-06-23	7.22	7.28	7.20	7.24	656640
2000-06-26	7.20	7.29	7.17	7.29	601200
2000-06-27	7.26	7.66	7.26	7.66	1348560
2000-06-28	7.66	7.82	7.53	7.71	2666160
2000-06-29	7.69	7.70	7.53	7.67	1392480
2000-06-30	7.64	7.73	7.50	7.66	733680
2000-07-03	7.65	7.74	7.56	7.74	461520
2000-07-05	7.92	7.92	7.60	7.64	661680
2000-07-06	7.63	7.63	7.53	7.56	907920
2000-07-07	7.56	7.62	7.50	7.53	869760
2000-07-10	7.52	7.53	7.52	7.53	1152720
2000-07-11	7.53	7.57	7.48	7.53	1781280
2000-07-12	7.53	7.53	7.47	7.47	951120
2000-07-13	7.47	7.53	7.43	7.43	770400
2000-07-14	7.36	7.43	7.31	7.40	830160
2000-07-17	7.37	7.40	7.22	7.27	409680
2000-07-18	7.14	7.32	7.14	7.22	457200
2000-07-19	7.22	7.22	7.02	7.05	543600
2000-07-20	6.96	7.04	6.81	7.01	1126080
2000-07-21	6.94	7.05	6.94	7.01	1948320
2000-07-24	7.05	7.08	6.95	7.04	920160
2000-07-25	7.01	7.12	7.01	7.02	753840
2000-07-26	7.01	7.08	7.00	7.01	876960
2000-07-27	7.04	7.56	7.04	7.30	1854720
2000-07-28	7.28	7.42	7.26	7.34	814320
2000-07-31	7.35	7.50	7.24	7.46	1080000
2000-08-01	7.53	7.54	7.45	7.47	941760
2000-08-02	7.48	7.55	7.45	7.50	956160
2000-08-03	7.60	7.60	7.46	7.47	1100160
2000-08-04	7.43	7.54	7.40	7.45	1274400
2000-08-07	7.43	7.63	7.43	7.58	808560
2000-08-08	7.55	7.65	7.52	7.57	1213920
2000-08-09	7.53	7.69	7.53	7.58	959040
2000-08-10	7.74	7.74	7.63	7.64	724320
2000-08-11	7.64	7.78	7.64	7.78	1275120
2000-08-14	7.74	7.74	7.65	7.71	839520
2000-08-15	7.71	7.73	7.63	7.65	443520
2000-08-16	7.66	7.71	7.66	7.71	193680
2000-08-17	7.69	7.77	7.65	7.69	362880
2000-08-18	7.66	7.74	7.66	7.67	503280
2000-08-21	7.71	7.75	7.65	7.67	897840
2000-08-22	7.64	7.72	7.62	7.70	313200
2000-08-23	7.67	7.67	7.46	7.46	724320
2000-08-24	7.46	7.50	7.36	7.41	1121040
2000-08-25	7.38	7.64	7.38	7.50	1361520
2000-08-28	7.47	7.49	7.43	7.46	2078640
2000-08-29	7.46	7.48	7.40	7.40	1470960
2000-08-30	7.37	7.39	7.27	7.34	288720
2000-08-31	7.44	7.44	7.31	7.38	316800
2000-09-01	7.34	7.38	7.30	7.34	647280
2000-09-05	7.38	7.38	7.30	7.34	330480
2000-09-06	7.38	7.43	7.37	7.42	443520
2000-09-07	7.37	7.39	7.20	7.21	1689120
2000-09-08	7.25	7.25	7.01	7.13	781920
2000-09-11	7.10	7.11	6.95	7.01	767520
2000-09-12	7.00	7.00	6.91	6.96	818640
2000-09-13	6.93	6.95	6.90	6.95	414000
2000-09-14	6.92	6.96	6.85	6.93	450000
2000-09-15	6.92	6.98	6.87	6.88	506160
2000-09-18	6.88	6.88	6.79	6.79	453600
2000-09-19	7.36	7.48	7.28	7.29	2892960
2000-09-20	7.26	7.27	7.15	7.20	720720
2000-09-21	7.20	7.34	7.19	7.23	409680
2000-09-22	7.25	7.28	7.14	7.18	333360
2000-09-25	7.17	7.17	7.01	7.03	753840
2000-09-26	7.06	7.07	6.89	6.91	706320
2000-09-27	6.91	6.91	6.77	6.85	2517120
2000-09-28	6.88	7.03	6.86	7.01	994320
2000-09-29	7.03	7.32	7.02	7.27	1341360
2000-10-02	7.23	7.26	7.16	7.20	444960
2000-10-03	7.21	7.33	7.21	7.31	1846080
2000-10-04	7.29	7.46	7.29	7.42	649440
2000-10-05	7.43	7.43	7.29	7.40	648000
2000-10-06	7.40	7.47	7.16	7.20	1249920
2000-10-09	7.22	7.28	7.14	7.25	533520
2000-10-10	7.27	7.39	7.27	7.37	423360
2000-10-11	7.37	7.42	7.14	7.18	564480
2000-10-12	7.14	7.14	7.03	7.07	601920
2000-10-13	6.94	7.05	6.94	7.01	389520
2000-10-16	7.02	7.14	6.96	7.08	914400
2000-10-17	7.05	7.06	6.79	6.81	848160
2000-10-18	6.80	6.96	6.67	6.72	1208160
2000-10-19	6.91	7.36	6.91	7.28	2400480
2000-10-20	7.29	7.39	7.23	7.29	1004400
2000-10-23	7.41	7.49	7.38	7.44	946080
2000-10-24	7.52	7.64	7.50	7.64	931680
2000-10-25	7.57	7.67	7.49	7.67	1772640
2000-10-26	7.67	7.87	7.61	7.86	1401120
2000-10-27	7.86	8.04	7.86	8.03	1456560
2000-10-30	8.02	8.12	7.95	8.12	1070640
2000-10-31	8.09	8.25	8.07	8.24	1524960
2000-11-01	8.25	8.26	8.11	8.24	881280
2000-11-02	8.32	8.49	8.29	8.40	1910880
2000-11-03	8.37	8.66	8.37	8.59	1432800
2000-11-06	8.45	8.63	8.42	8.53	1412640
2000-11-07	8.53	8.61	8.32	8.36	2985840
2000-11-08	8.39	8.45	8.33	8.45	785520
2000-11-09	8.47	8.54	8.41	8.46	936720
2000-11-10	8.43	8.50	8.42	8.45	731520
2000-11-13	8.42	8.52	8.31	8.49	747360
2000-11-14	8.54	8.85	8.52	8.76	1428480
2000-11-15	8.77	8.79	8.65	8.65	818640
2000-11-16	8.65	8.65	8.36	8.60	1498320
2000-11-17	8.60	8.78	8.46	8.54	592560
2000-11-20	8.56	8.56	8.45	8.46	527040
2000-11-21	8.47	8.55	8.47	8.51	355680
2000-11-22	8.47	8.55	8.38	8.54	406080
2000-11-24	8.56	8.68	8.52	8.64	500400
2000-11-27	8.67	8.68	8.52	8.54	948240
2000-11-28	8.52	8.76	8.52	8.66	637200
2000-11-29	8.69	8.86	8.69	8.81	1095840
2000-11-30	8.78	9.51	8.78	9.18	2046960
2000-12-01	9.18	9.36	9.18	9.27	792000
2000-12-04	9.27	9.82	9.26	9.61	2579040
2000-12-05	9.72	9.85	9.62	9.71	2394720
2000-12-06	9.66	10.07	9.56	9.74	2275920
2000-12-07	9.75	9.93	9.73	9.76	1594800
2000-12-08	9.72	9.99	9.72	9.97	884880
2000-12-11	9.97	10.02	9.90	9.95	1982160
2000-12-12	9.93	10.41	9.90	10.21	2782080
2000-12-13	10.22	10.33	10.09	10.14	2873520
2000-12-14	10.14	10.14	9.97	10.05	2426400
2000-12-15	10.00	10.00	9.72	9.72	1383120
2000-12-18	9.79	9.87	9.75	9.83	2162880
2000-12-19	9.97	10.31	9.94	10.27	3174480
2000-12-20	10.20	10.27	9.97	10.09	2221920
2000-12-21	10.10	10.39	10.10	10.33	1244160
2000-12-22	10.36	10.49	10.26	10.46	1624320
2000-12-26	10.47	10.47	9.98	10.42	770400
2000-12-27	10.44	10.45	10.35	10.35	2078640
2000-12-28	10.35	10.85	10.34	10.83	1870560
2000-12-29	10.82	11.13	10.82	10.88	1193040
2001-01-02	10.64	10.67	10.45	10.56	1583280
2001-01-03	10.54	10.54	10.00	10.23	2448000
2001-01-04	10.21	10.31	10.08	10.10	2021040
2001-01-05	10.16	10.16	9.88	9.97	972720
2001-01-08	9.97	10.00	9.90	9.94	788400
2001-01-09	9.95	10.04	9.84	9.87	984960
2001-01-10	9.84	9.92	9.79	9.90	1144080
2001-01-11	9.93	10.10	9.78	10.10	1716480
2001-01-12	10.10	10.10	9.71	9.80	990000
2001-01-16	9.81	9.98	9.76	9.94	718560
2001-01-17	9.94	9.99	9.83	9.93	1014480
2001-01-18	9.91	9.91	9.32	9.38	2307600
2001-01-19	9.19	9.21	8.66	9.18	3659760
2001-01-22	9.11	9.24	9.05	9.08	1489680
2001-01-23	9.04	9.18	9.04	9.16	1352160
2001-01-24	9.19	9.19	9.02	9.05	581760
2001-01-25	9.05	9.36	9.01	9.33	1242000
2001-01-26	9.35	9.38	9.17	9.22	1478880
2001-01-29	9.25	9.29	9.22	9.29	754560
2001-01-30	9.29	9.35	9.26	9.34	1005840
2001-01-31	9.38	9.58	9.38	9.44	1109520
2001-02-01	9.48	9.48	9.28	9.42	792000
2001-02-02	9.43	9.48	9.36	9.43	480240
2001-02-05	9.40	9.60	9.40	9.58	678240
2001-02-06	9.56	9.58	9.47	9.50	473040
2001-02-07	9.46	9.60	9.33	9.60	696960
2001-02-08	9.21	9.32	8.82	9.03	5787360
2001-02-09	9.03	9.13	9.03	9.09	1758960
2001-02-12	9.08	9.08	8.73	8.77	1437120
2001-02-13	8.77	9.01	8.67	8.82	1467360
2001-02-14	8.83	8.83	8.71	8.71	1229760
2001-02-15	8.72	8.90	8.64	8.89	917280
2001-02-16	8.93	8.93	8.67	8.71	1036080
2001-02-20	8.71	8.89	8.48	8.51	844560
2001-02-21	8.53	8.54	8.23	8.23	1351440
2001-02-22	8.26	8.26	8.17	8.23	908640
2001-02-23	8.22	8.22	8.04	8.08	750960
2001-02-26	8.12	8.43	8.10	8.43	662400
2001-02-27	8.33	8.37	8.29	8.29	473760
2001-02-28	8.28	8.33	8.17	8.29	619200
2001-03-01	8.29	8.29	8.10	8.10	561600
2001-03-02	8.06	8.06	7.71	7.74	1800720
2001-03-05	7.60	7.90	7.57	7.85	1183680
2001-03-06	7.92	7.93	7.78	7.88	2256480
2001-03-07	7.91	8.14	7.88	8.09	2178720
2001-03-08	8.13	8.39	8.11	8.28	1495440
2001-03-09	8.28	8.73	8.28	8.69	3795840
2001-03-12	8.61	8.79	8.61	8.70	2123280
2001-03-13	8.72	8.83	8.72	8.81	2547360
2001-03-14	8.75	8.76	8.66	8.76	1496880
2001-03-15	8.73	8.76	8.72	8.75	1222560
2001-03-16	8.73	8.73	8.48	8.72	1391760
2001-03-19	8.86	8.88	8.53	8.56	1020240
2001-03-20	8.64	8.88	8.53	8.54	936720
2001-03-21	8.50	8.58	8.50	8.58	1409760
2001-03-22	8.58	8.58	8.04	8.23	1508400
2001-03-23	8.26	8.37	8.18	8.23	1419840
2001-03-26	8.23	8.24	7.92	7.98	2200320
2001-03-27	7.92	8.26	7.78	8.20	2402640
2001-03-28	8.17	8.21	8.06	8.21	606240
2001-03-29	8.19	8.21	8.12	8.12	572400
2001-03-30	8.12	8.12	8.06	8.06	1955520
2001-04-02	8.09	8.14	8.07	8.08	984240
2001-04-03	8.12	8.12	8.01	8.08	862560
2001-04-04	8.10	8.12	8.02	8.06	578880
2001-04-05	8.19	8.33	8.19	8.29	2255760
2001-04-06	8.33	8.33	8.16	8.22	630720
2001-04-09	8.26	8.49	8.26	8.38	684000
2001-04-10	8.57	8.78	8.57	8.68	1779840
2001-04-11	8.67	8.70	8.59	8.67	720000
2001-04-12	8.65	8.71	8.58	8.68	530640
2001-04-16	8.65	8.67	8.58	8.59	988560
2001-04-17	8.56	8.56	8.40	8.43	635040
2001-04-18	8.34	8.47	8.11	8.44	2027520
2001-04-19	8.47	8.47	8.36	8.39	651600
2001-04-20	8.38	8.46	8.34	8.42	797040
2001-04-23	8.39	8.39	8.13	8.14	599760
2001-04-24	8.14	8.25	8.11	8.21	480240
2001-04-25	7.94	8.17	7.92	8.06	1650240
2001-04-26	8.07	8.15	8.03	8.14	626400
2001-04-27	8.13	8.24	8.12	8.15	780480
2001-04-30	8.14	8.14	7.95	7.97	1108800
2001-05-01	8.00	8.00	7.88	7.95	737280
2001-05-02	7.92	7.92	7.84	7.90	898560
2001-05-03	7.88	7.88	7.79	7.81	504720
2001-05-04	7.81	7.97	7.81	7.95	465120
2001-05-07	7.95	8.06	7.94	7.94	390960
2001-05-08	7.92	7.94	7.84	7.93	712080
2001-05-09	7.85	8.10	7.84	8.10	1005120
2001-05-10	8.09	8.21	8.00	8.10	1339200
2001-05-11	8.13	8.14	8.03	8.10	472320
2001-05-14	8.06	8.08	8.02	8.07	383040
2001-05-15	8.06	8.27	8.06	8.27	1244160
2001-05-16	8.40	8.62	8.24	8.57	1648800
2001-05-17	8.57	8.60	8.49	8.59	1243440
2001-05-18	8.56	8.60	8.51	8.59	653760
2001-05-21	8.58	8.69	8.58	8.67	574560
2001-05-22	8.68	8.68	8.51	8.56	846720
2001-05-23	8.54	8.55	8.47	8.48	553680
2001-05-24	8.44	8.44	8.24	8.35	534240
2001-05-25	8.37	8.37	8.28	8.34	410400
2001-05-29	8.32	8.41	8.30	8.40	426960
2001-05-30	8.40	8.40	8.22	8.23	456480
2001-05-31	8.23	8.66	8.23	8.48	1073520
2001-06-01	8.56	8.56	8.33	8.53	368640
2001-06-04	8.53	8.55	8.23	8.37	1015920
2001-06-05	8.37	8.37	8.15	8.21	864000
2001-06-06	8.19	8.19	8.13	8.15	621360
2001-06-07	8.15	8.27	8.14	8.25	812160
2001-06-08	8.25	8.39	8.24	8.29	615600
2001-06-11	8.32	8.32	8.22	8.26	463680
2001-06-12	8.30	8.31	8.17	8.26	718560
2001-06-13	8.26	8.31	8.23	8.28	395280
2001-06-14	8.29	8.29	8.19	8.19	516960
2001-06-15	8.19	8.24	8.18	8.21	474480
2001-06-18	8.21	8.25	8.12	8.15	496800
2001-06-19	8.13	8.13	7.84	7.91	967680
2001-06-20	7.61	7.71	7.43	7.52	2788560
2001-06-21	7.49	7.55	7.38	7.49	1794960
2001-06-22	7.50	7.68	7.50	7.52	1216080
2001-06-25	7.53	7.53	7.45	7.48	614880
2001-06-26	7.47	7.55	7.43	7.53	894240
2001-06-27	7.53	7.53	7.45	7.47	1066320
2001-06-28	7.50	7.89	7.50	7.74	1528560
2001-06-29	7.72	8.05	7.71	7.97	1856160
2001-07-02	7.94	7.94	7.79	7.83	608400
2001-07-03	7.85	7.85	7.78	7.83	479520
2001-07-05	7.85	7.97	7.79	7.95	685440
2001-07-06	7.93	7.93	7.81	7.84	812880
2001-07-09	7.82	7.90	7.78	7.90	430560
2001-07-10	7.90	8.01	7.89	7.93	436320
2001-07-11	7.93	8.35	7.93	8.32	1940400
2001-07-12	8.32	8.71	8.32	8.64	2877840
2001-07-13	8.61	8.73	8.43	8.71	2854080
2001-07-16	8.68	8.68	8.61	8.62	1068480
2001-07-17	8.62	8.62	8.55	8.59	707760
2001-07-18	8.56	8.85	8.55	8.85	899280
2001-07-19	8.74	8.82	8.59	8.65	887760
2001-07-20	8.64	8.65	8.32	8.33	2701440
2001-07-23	8.33	8.38	8.24	8.26	1352880
2001-07-24	8.26	8.27	8.16	8.25	1373760
2001-07-25	8.25	8.54	8.25	8.41	2676240
2001-07-26	8.21	8.30	8.11	8.25	2847600
2001-07-27	8.25	8.30	8.15	8.19	757440
2001-07-30	8.22	8.22	7.88	7.88	3024000
2001-07-31	7.95	8.23	7.92	8.21	933840
2001-08-01	8.21	8.37	8.21	8.33	814320
2001-08-02	8.44	8.58	8.36	8.55	1263600
2001-08-03	8.55	8.67	8.45	8.64	942480
2001-08-06	8.63	8.63	8.56	8.62	812160
2001-08-07	8.62	8.63	8.53	8.63	696240
2001-08-08	8.68	8.75	8.57	8.57	988560
2001-08-09	8.56	8.67	8.56	8.66	416880
2001-08-10	8.65	8.76	8.55	8.73	808560
2001-08-13	8.75	8.82	8.72	8.79	980640
2001-08-14	8.79	8.91	8.78	8.85	781920
2001-08-15	8.88	8.92	8.84	8.88	639360
2001-08-16	8.85	8.88	8.72	8.82	605520
2001-08-17	8.82	8.91	8.78	8.84	519840
2001-08-20	8.84	8.84	8.78	8.82	622800
2001-08-21	8.82	8.90	8.78	8.87	501840
2001-08-22	8.87	8.94	8.78	8.89	640080
2001-08-23	8.88	8.90	8.82	8.84	383760
2001-08-24	8.88	9.01	8.87	8.99	509040
2001-08-27	9.03	9.07	8.92	8.97	879840
2001-08-28	8.94	8.94	8.83	8.92	663120
2001-08-29	8.92	8.92	8.76	8.81	487440
2001-08-30	8.81	8.81	8.67	8.74	586800
2001-08-31	8.72	8.78	8.62	8.73	444240
2001-09-04	8.73	9.00	8.72	8.92	620640
2001-09-05	8.90	8.90	8.83	8.83	334080
2001-09-06	8.81	8.82	8.63	8.63	711360
2001-09-07	8.60	8.63	8.44	8.51	688320
2001-09-10	8.49	8.49	8.25	8.25	939600
2001-09-17	8.23	8.23	8.10	8.10	946080
2001-09-18	8.10	8.10	7.99	8.00	867600
2001-09-19	7.99	8.10	7.75	8.07	1362960
2001-09-20	8.07	8.09	7.81	7.82	1698480
2001-09-21	7.78	7.80	7.57	7.58	1604880
2001-09-24	7.32	7.71	7.25	7.56	2301840
2001-09-25	7.52	7.54	7.49	7.50	1236240
2001-09-26	7.54	7.54	7.43	7.51	1199520
2001-09-27	7.54	7.61	7.45	7.48	1553040
2001-09-28	7.48	7.73	7.46	7.73	2410560
2001-10-01	7.70	7.72	7.56	7.56	1247040
2001-10-02	7.60	7.78	7.58	7.74	765360
2001-10-03	7.71	7.84	7.69	7.81	474480
2001-10-04	7.81	7.88	7.68	7.68	673920
2001-10-05	7.68	7.76	7.68	7.74	296640
2001-10-08	7.78	7.81	7.62	7.66	321840
2001-10-09	7.67	7.81	7.67	7.74	960480
2001-10-10	7.74	7.84	7.71	7.80	966240
2001-10-11	7.82	8.22	7.82	8.16	943200
2001-10-12	8.18	8.18	7.97	8.14	817200
2001-10-15	8.17	8.29	8.11	8.28	468000
2001-10-16	8.24	8.40	8.14	8.40	653760
2001-10-17	8.38	8.39	8.26	8.35	694080
2001-10-18	8.39	8.39	8.26	8.27	269280
2001-10-19	8.31	8.31	8.24	8.27	351360
2001-10-22	8.28	8.31	8.18	8.22	541440
2001-10-23	8.21	8.31	8.08	8.28	1073520
2001-10-24	8.28	8.66	8.28	8.58	1218960
2001-10-25	8.54	8.54	8.39	8.45	760320
2001-10-26	8.47	8.48	8.43	8.47	401760
2001-10-29	8.51	8.51	8.33	8.34	385920
2001-10-30	8.31	8.31	8.20	8.22	503280
2001-10-31	8.19	8.26	8.13	8.17	534960
2001-11-01	8.14	8.28	8.09	8.26	509040
2001-11-02	8.26	8.64	8.26	8.53	839520
2001-11-05	8.51	8.63	8.41	8.56	724320
2001-11-06	8.57	8.62	8.46	8.53	513360
2001-11-07	8.55	8.61	8.54	8.54	216720
2001-11-08	8.54	8.55	8.31	8.34	614160
2001-11-09	8.37	8.40	8.30	8.35	438480
2001-11-12	8.44	8.44	8.37	8.42	353520
2001-11-13	8.53	8.62	8.50	8.61	463680
2001-11-14	8.64	8.78	8.64	8.77	882720
2001-11-15	8.74	8.98	8.72	8.98	884160
2001-11-16	8.98	9.01	8.79	8.79	504720
2001-11-19	8.83	8.88	8.69	8.75	866880
2001-11-20	8.75	8.81	8.70	8.75	885600
2001-11-21	8.76	8.76	8.59	8.61	358560
2001-11-23	8.60	8.62	8.55	8.57	311760
2001-11-26	8.61	8.75	8.58	8.72	457920
2001-11-27	8.69	8.76	8.57	8.62	442800
2001-11-28	8.62	8.62	8.53	8.53	603360
2001-11-29	8.51	8.55	8.41	8.43	690480
2001-11-30	8.39	8.70	8.38	8.64	580320
2001-12-03	8.64	8.67	8.46	8.48	479520
2001-12-04	8.47	8.53	8.36	8.53	514080
2001-12-05	8.52	8.82	8.52	8.79	1750320
2001-12-06	8.79	8.80	8.64	8.67	650160
2001-12-07	8.67	8.72	8.65	8.70	1588320
2001-12-10	8.69	8.79	8.66	8.78	723600
2001-12-11	8.77	8.79	8.69	8.71	454320
2001-12-12	8.75	8.81	8.73	8.75	549360
2001-12-13	8.75	8.75	8.71	8.71	628560
2001-12-14	8.71	8.71	8.54	8.58	704160
2001-12-17	8.59	8.83	8.53	8.83	736560
2001-12-18	8.83	8.89	8.83	8.89	1517760
2001-12-19	8.89	8.89	8.78	8.80	903600
2001-12-20	8.80	8.80	8.65	8.69	975600
2001-12-21	8.47	8.48	8.35	8.47	2026800
2001-12-24	8.47	8.49	8.41	8.43	622080
2001-12-26	8.43	8.46	8.36	8.40	676080
2001-12-27	8.39	8.51	8.39	8.44	813600
2001-12-28	8.47	8.48	8.39	8.43	524160
2001-12-31	8.41	8.53	8.40	8.53	572400
2002-01-02	8.52	8.53	8.47	8.49	487440
2002-01-03	8.49	8.57	8.49	8.54	539280
2002-01-04	8.56	8.71	8.53	8.70	515520
2002-01-07	8.70	8.74	8.65	8.67	1047600
2002-01-08	8.66	8.66	8.35	8.36	1278000
2002-01-09	8.42	8.51	8.23	8.26	1790640
2002-01-10	8.28	8.37	8.08	8.10	1315440
2002-01-11	8.10	8.11	8.02	8.03	930240
2002-01-14	8.03	8.03	7.92	7.94	632160
2002-01-15	7.92	8.07	7.89	8.06	804240
2002-01-16	8.04	8.07	7.97	8.06	1245600
2002-01-17	8.04	8.06	7.91	7.99	527040
2002-01-18	7.99	8.05	7.97	8.04	757440
2002-01-22	8.06	8.09	7.85	7.88	1076400
2002-01-23	7.85	8.01	7.85	7.97	324720
2002-01-24	7.99	8.05	7.93	8.00	685440
2002-01-25	8.02	8.29	7.99	8.24	983520
2002-01-28	8.24	8.24	8.12	8.14	696960
2002-01-29	8.14	8.17	8.13	8.17	463680
2002-01-30	8.18	8.53	8.18	8.49	1074960
2002-01-31	8.48	8.62	8.35	8.62	846000
2002-02-01	8.61	8.68	8.44	8.44	1003680
2002-02-04	8.40	8.43	8.25	8.25	616320
2002-02-05	8.22	8.22	8.04	8.20	1131840
2002-02-06	8.19	8.29	8.13	8.24	365040
2002-02-07	8.18	8.26	8.11	8.23	662400
2002-02-08	8.25	8.28	7.98	7.98	1780560
2002-02-11	8.00	8.13	7.90	8.08	978480
2002-02-12	8.08	8.08	7.95	8.05	551520
2002-02-13	8.05	8.12	8.03	8.12	537120
2002-02-14	8.12	8.21	8.10	8.18	524880
2002-02-15	8.17	8.23	8.13	8.13	408240
2002-02-19	8.13	8.16	8.10	8.16	496800
2002-02-20	8.16	8.23	8.16	8.21	223920
2002-02-21	8.20	8.36	8.19	8.22	604080
2002-02-22	8.22	8.44	8.19	8.39	1159920
2002-02-25	8.39	8.50	8.39	8.47	846000
2002-02-26	8.47	8.47	8.36	8.37	394560
2002-02-27	8.37	8.47	8.35	8.47	295920
2002-02-28	8.46	8.61	8.46	8.59	649440
2002-03-01	8.56	8.56	8.44	8.46	519840
2002-03-04	8.45	8.54	8.42	8.49	1649520
2002-03-05	8.47	8.47	8.31	8.33	1063440
2002-03-06	8.33	8.47	8.32	8.47	1231920
2002-03-07	8.47	8.47	8.40	8.40	373680
2002-03-08	8.37	8.41	8.36	8.38	1169280
2002-03-11	8.38	8.44	8.38	8.43	793440
2002-03-12	8.40	8.51	8.40	8.44	1262160
2002-03-13	8.43	8.43	8.31	8.33	789840
2002-03-14	8.33	8.42	8.33	8.42	467280
2002-03-15	8.42	8.82	8.42	8.76	2360880
2002-03-18	8.76	8.83	8.72	8.79	1113840
2002-03-19	8.79	8.94	8.77	8.90	613440
2002-03-20	8.90	8.91	8.78	8.80	408240
2002-03-21	8.79	8.83	8.78	8.80	763920
2002-03-22	8.78	8.82	8.72	8.81	825120
2002-03-25	8.81	8.85	8.77	8.80	766080
2002-03-26	8.80	8.92	8.80	8.91	709200
2002-03-27	8.91	9.21	8.91	9.12	958320
2002-03-28	9.05	9.17	9.05	9.06	565200
2002-04-01	9.01	9.05	8.92	9.00	635040
2002-04-02	8.99	9.03	8.96	9.00	1118880
2002-04-03	9.01	9.08	8.97	9.00	1131840
2002-04-04	9.00	9.02	8.97	8.99	1291680
2002-04-05	9.03	9.24	9.03	9.17	1761120
2002-04-08	9.14	9.27	9.14	9.17	1624320
2002-04-09	9.17	9.19	9.15	9.16	537120
2002-04-10	9.16	9.40	9.16	9.40	1082160
2002-04-11	9.40	9.54	9.38	9.40	1303920
2002-04-12	9.42	9.46	9.26	9.27	370800
2002-04-15	9.26	9.35	9.23	9.31	799920
2002-04-16	9.31	9.35	9.29	9.33	843120
2002-04-17	9.30	9.38	9.30	9.32	760320
2002-04-18	9.32	9.36	9.32	9.35	1094400
2002-04-19	9.35	9.38	9.33	9.33	852480
2002-04-22	9.33	9.34	9.04	9.05	1103040
2002-04-23	9.05	9.10	9.00	9.06	783360
2002-04-24	8.92	8.94	8.65	8.86	2429280
2002-04-25	8.85	9.01	8.81	8.90	1101600
2002-04-26	8.93	8.99	8.87	8.99	848880
2002-04-29	8.99	8.99	8.85	8.86	1220400
2002-04-30	8.86	8.94	8.81	8.91	924480
2002-05-01	8.94	8.97	8.85	8.88	715680
2002-05-02	8.88	8.93	8.88	8.90	897840
2002-05-03	8.88	8.89	8.81	8.89	474480
2002-05-06	8.91	8.91	8.81	8.81	472320
2002-05-07	8.85	8.88	8.74	8.77	670320
2002-05-08	8.74	8.88	8.73	8.83	660240
2002-05-09	8.83	8.85	8.74	8.75	460800
2002-05-10	8.75	8.75	8.70	8.75	483840
2002-05-13	8.77	8.83	8.76	8.80	640080
2002-05-14	8.81	9.08	8.81	9.04	775440
2002-05-15	9.02	9.06	8.98	9.02	324720
2002-05-16	9.03	9.11	9.03	9.09	547200
2002-05-17	9.09	9.23	9.09	9.21	696960
2002-05-20	9.21	9.21	9.15	9.20	414720
2002-05-21	9.17	9.25	9.17	9.24	637200
2002-05-22	9.23	9.32	9.22	9.31	1466640
2002-05-23	9.29	9.34	9.28	9.31	1648080
2002-05-24	9.31	9.31	9.27	9.28	854640
2002-05-28	9.28	9.38	9.28	9.31	802080
2002-05-29	9.31	9.33	9.19	9.25	789120
2002-05-30	9.25	9.27	9.20	9.24	707040
2002-05-31	9.24	9.33	9.24	9.31	812880
2002-06-03	9.28	9.43	9.28	9.35	906480
2002-06-04	9.32	9.33	9.19	9.28	725040
2002-06-05	9.28	9.36	9.28	9.36	456480
2002-06-06	9.36	9.36	9.26	9.35	650160
2002-06-07	9.33	9.44	9.33	9.43	588960
2002-06-10	9.43	9.50	9.41	9.43	320400
2002-06-11	9.42	9.44	9.30	9.33	701280
2002-06-12	9.30	9.30	9.08	9.23	1177200
2002-06-13	9.23	9.23	8.98	8.98	1001520
2002-06-14	8.60	8.72	8.47	8.60	4626720
2002-06-17	8.48	8.78	8.44	8.77	4095360
2002-06-18	8.74	8.74	8.53	8.68	2065680
2002-06-19	8.67	8.72	8.62	8.62	843840
2002-06-20	8.62	8.68	8.59	8.64	573840
2002-06-21	8.68	8.71	8.61	8.70	708480
2002-06-24	8.67	8.79	8.57	8.76	1023120
2002-06-25	8.78	8.83	8.71	8.79	1203120
2002-06-26	8.78	8.81	8.72	8.79	909360
2002-06-27	8.81	8.93	8.78	8.93	972000
2002-06-28	8.90	9.26	8.90	9.26	2111040
2002-07-01	9.24	9.24	9.09	9.16	1144800
2002-07-02	9.16	9.19	8.90	8.90	1608480
2002-07-03	8.90	8.96	8.63	8.63	691200
2002-07-05	8.69	8.86	8.69	8.85	543600
2002-07-08	8.89	8.94	8.87	8.89	546480
2002-07-09	8.89	8.99	8.87	8.88	681840
2002-07-10	8.88	8.89	8.53	8.54	1018080
2002-07-11	8.52	8.52	8.16	8.35	1630080
2002-07-12	8.35	8.35	8.16	8.17	1434960
2002-07-15	8.15	8.19	7.91	8.08	1488960
2002-07-16	8.06	8.23	7.95	8.18	899280
2002-07-17	8.24	8.25	8.15	8.19	869040
2002-07-18	8.17	8.17	7.85	7.92	1155600
2002-07-19	7.89	7.90	7.59	7.62	1193040
2002-07-22	7.62	7.62	7.35	7.35	1577520
2002-07-23	7.34	7.51	7.16	7.17	1574640
2002-07-24	7.12	7.68	6.92	7.68	1880640
2002-07-25	7.53	7.57	7.29	7.43	1953360
2002-07-26	7.35	7.37	7.20	7.31	1319040
2002-07-29	7.57	7.81	7.56	7.77	1930320
2002-07-30	7.77	7.77	7.23	7.35	1699920
2002-07-31	7.39	7.73	7.30	7.59	2094480
2002-08-01	7.57	7.57	7.42	7.44	1494720
2002-08-02	7.41	7.41	7.01	7.11	2053440
2002-08-05	7.11	7.20	6.90	6.92	1183680
2002-08-06	6.98	7.42	6.93	7.35	2003760
2002-08-07	7.42	7.44	7.25	7.32	631440
2002-08-08	7.40	7.40	7.28	7.37	1743120
2002-08-09	7.37	7.62	7.35	7.58	2165760
2002-08-12	7.67	7.77	7.60	7.69	1859760
2002-08-13	7.71	8.33	7.71	8.25	3913920
2002-08-14	8.25	8.49	8.18	8.42	3522240
2002-08-15	8.45	8.75	8.35	8.52	2465280
2002-08-16	8.52	8.63	8.44	8.46	2164320
2002-08-19	8.46	8.71	8.43	8.61	945360
2002-08-20	8.49	8.51	8.26	8.34	1929600
2002-08-21	8.34	8.50	8.30	8.48	1727280
2002-08-22	8.52	8.58	8.49	8.56	1016640
2002-08-23	8.53	8.55	8.47	8.51	962640
2002-08-26	8.54	8.67	8.52	8.65	972000
2002-08-27	8.54	8.58	8.40	8.40	2083680
2002-08-28	8.38	8.47	8.33	8.34	2383920
2002-08-29	8.31	8.44	8.30	8.38	1583280
2002-08-30	8.38	8.48	8.37	8.42	649440
2002-09-03	8.40	8.51	8.32	8.33	3238560
2002-09-04	8.33	8.44	8.29	8.35	835200
2002-09-05	8.42	8.43	8.34	8.38	846000
2002-09-06	8.60	8.60	8.46	8.52	1211760
2002-09-09	8.52	8.60	8.46	8.59	1452240
2002-09-10	8.60	8.73	8.48	8.73	1237680
2002-09-11	8.76	8.82	8.76	8.78	2065680
2002-09-12	8.78	8.83	8.67	8.80	2715840
2002-09-13	8.80	8.80	8.65	8.67	1415520
2002-09-16	8.67	8.73	8.64	8.69	1096560
2002-09-17	8.89	8.96	8.33	8.36	6760080
2002-09-18	8.39	8.69	8.39	8.63	2212560
2002-09-19	8.65	8.89	8.62	8.71	3067200
2002-09-20	8.76	8.81	8.74	8.76	1805760
2002-09-23	8.77	8.77	8.54	8.58	1339920
2002-09-24	8.53	8.59	8.23	8.32	2291760
2002-09-25	8.37	8.50	8.33	8.48	1990080
2002-09-26	8.68	8.82	8.63	8.70	2180880
2002-09-27	8.64	8.73	8.58	8.63	1116000
2002-09-30	8.69	8.69	8.53	8.64	1337760
2002-10-01	8.69	9.01	8.58	9.01	2441520
2002-10-02	9.02	9.02	8.65	8.65	2244960
2002-10-03	8.64	8.89	8.64	8.79	1828080
2002-10-04	8.78	8.78	8.69	8.69	1540080
2002-10-07	8.54	8.60	8.41	8.41	1735200
2002-10-08	8.45	8.64	8.44	8.62	6287040
2002-10-09	8.62	8.64	8.44	8.44	1423440
2002-10-10	8.44	8.64	8.44	8.56	1239120
2002-10-11	8.60	8.73	8.60	8.69	2250000
2002-10-14	8.64	8.84	8.64	8.84	1014480
2002-10-15	9.00	9.05	8.94	9.03	2463840
2002-10-16	9.00	9.03	8.96	8.97	989280
2002-10-17	9.03	9.28	9.03	9.17	2096640
2002-10-18	9.16	9.18	9.10	9.17	1443600
2002-10-21	9.17	9.37	8.94	9.35	2535120
2002-10-22	9.35	9.51	9.27	9.29	3421440
2002-10-23	9.29	9.30	9.08	9.28	2370960
2002-10-24	9.36	9.39	9.20	9.27	1676160
2002-10-25	9.27	9.31	9.21	9.31	1077120
2002-10-28	9.35	9.38	9.26	9.32	1323360
2002-10-29	9.28	9.28	9.08	9.12	1475280
2002-10-30	9.17	9.44	9.16	9.40	1607040
2002-10-31	9.47	9.61	9.29	9.40	1797840
2002-11-01	9.36	9.45	9.24	9.44	1342080
2002-11-04	9.44	9.44	9.15	9.18	1306800
2002-11-05	9.17	9.20	8.97	8.99	2514960
2002-11-06	8.99	9.18	8.95	9.18	1653840
2002-11-07	9.16	9.16	9.06	9.13	1038240
2002-11-08	9.13	9.20	9.02	9.17	3176640
2002-11-11	9.17	9.25	9.16	9.17	1607760
2002-11-12	9.17	9.26	9.15	9.17	1301760
2002-11-13	9.17	9.19	9.07	9.11	822240
2002-11-14	9.10	9.21	9.10	9.18	1101600
2002-11-15	9.18	9.41	9.13	9.29	1175760
2002-11-18	9.30	9.31	9.20	9.22	1387440
2002-11-19	9.22	9.22	9.10	9.17	1613520
2002-11-20	9.18	9.31	9.17	9.30	753120
2002-11-21	9.28	9.35	9.24	9.26	924480
2002-11-22	9.26	9.33	9.24	9.25	603360
2002-11-25	9.24	9.33	9.24	9.28	658800
2002-11-26	9.28	9.28	9.09	9.17	1283760
2002-11-27	9.20	9.21	9.14	9.18	1786320
2002-11-29	9.20	9.26	9.19	9.25	393120
2002-12-02	9.25	9.25	8.40	8.81	11176560
2002-12-03	8.81	8.81	8.38	8.56	4826880
2002-12-04	8.58	8.63	8.49	8.63	2219760
2002-12-05	8.63	8.63	8.49	8.58	1537920
2002-12-06	8.55	8.75	8.52	8.75	1171440
2002-12-09	8.71	8.74	8.63	8.66	910800
2002-12-10	8.67	8.79	8.63	8.78	961920
2002-12-11	8.78	8.86	8.72	8.86	1092240
2002-12-12	8.82	8.91	8.79	8.88	1255680
2002-12-13	8.85	8.90	8.75	8.87	1293120
2002-12-16	8.90	8.92	8.75	8.92	596880
2002-12-17	8.96	9.01	8.88	8.89	708480
2002-12-18	8.83	8.88	8.78	8.82	858240
2002-12-19	8.81	8.85	8.75	8.78	1026000
2002-12-20	8.82	8.95	8.80	8.83	995040
2002-12-23	8.83	8.92	8.82	8.87	722160
2002-12-24	8.85	8.99	8.85	8.99	271440
2002-12-26	8.99	9.08	8.93	8.94	442800
2002-12-27	8.94	8.94	8.81	8.85	578160
2002-12-30	8.85	8.85	8.75	8.83	895680
2002-12-31	8.84	8.88	8.74	8.83	1085040
2003-01-02	8.83	8.96	8.83	8.93	628560
2003-01-03	8.94	9.04	8.92	9.00	547200
2003-01-06	8.98	9.02	8.96	9.00	501120
2003-01-07	9.01	9.04	8.92	9.00	572400
2003-01-08	9.00	9.06	8.99	8.99	933120
2003-01-09	9.01	9.10	9.01	9.10	504000
2003-01-10	9.03	9.15	9.03	9.11	471600
2003-01-13	9.13	9.16	9.02	9.11	625680
2003-01-14	9.10	9.12	9.05	9.08	816480
2003-01-15	9.10	9.10	8.99	9.05	583920
2003-01-16	9.07	9.22	8.97	9.21	778320
2003-01-17	9.21	9.21	9.11	9.18	883440
2003-01-21	9.14	9.14	8.92	8.93	631440
2003-01-22	8.89	8.90	8.70	8.70	1748880
2003-01-23	8.70	8.76	8.63	8.65	838800
2003-01-24	8.65	8.66	8.36	8.44	1704960
2003-01-27	8.42	8.42	8.24	8.29	1176480
2003-01-28	8.30	8.38	8.25	8.35	1087200
2003-01-29	8.35	8.35	8.19	8.26	2246400
2003-01-30	8.26	8.33	8.13	8.13	1211760
2003-01-31	8.14	8.38	8.10	8.36	1820880
2003-02-03	8.39	8.44	8.38	8.40	721440
2003-02-04	8.36	8.40	8.29	8.37	757440
2003-02-05	8.41	8.45	8.34	8.34	649440
2003-02-06	7.71	8.16	7.63	8.15	10136880
2003-02-07	8.18	8.24	7.99	8.04	2347200
2003-02-10	8.06	8.13	7.94	8.10	942480
2003-02-11	8.13	8.15	8.01	8.04	1158480
2003-02-12	8.04	8.07	7.99	8.02	775440
2003-02-13	8.00	8.22	8.00	8.20	1220400
2003-02-14	8.18	8.21	8.07	8.08	766800
2003-02-18	8.10	8.12	8.03	8.03	911520
2003-02-19	8.06	8.06	7.91	7.92	1274400
2003-02-20	7.92	7.93	7.83	7.83	1744560
2003-02-21	7.82	7.89	7.81	7.87	2190240
2003-02-24	7.88	7.90	7.85	7.87	1278720
2003-02-25	7.83	7.93	7.69	7.93	3003840
2003-02-26	8.06	8.37	7.98	8.33	5311440
2003-02-27	8.47	8.68	8.42	8.46	5458320
2003-02-28	8.47	8.60	8.45	8.57	2056320
2003-03-03	8.59	8.70	8.47	8.48	1504080
2003-03-04	8.49	8.51	8.32	8.33	1787760
2003-03-05	8.33	8.38	8.20	8.38	1015920
2003-03-06	8.39	8.47	8.34	8.37	1481760
2003-03-07	8.33	8.44	8.26	8.44	622080
2003-03-10	8.43	8.45	8.27	8.32	1174320
2003-03-11	8.32	8.40	8.32	8.36	961200
2003-03-12	8.35	8.38	8.26	8.27	1282320
2003-03-13	8.30	8.53	8.29	8.53	1745280
2003-03-14	8.55	8.62	8.39	8.44	1073520
2003-03-17	8.44	8.67	8.38	8.62	1480320
2003-03-18	8.62	8.76	8.61	8.76	1506960
2003-03-19	8.77	8.84	8.72	8.76	1682640
2003-03-20	8.78	8.90	8.78	8.90	1200960
2003-03-21	8.92	9.15	8.83	9.03	1509840
2003-03-24	9.03	9.05	8.85	8.87	1727280
2003-03-25	8.87	8.98	8.87	8.89	1068480
2003-03-26	8.89	8.95	8.87	8.89	723600
2003-03-27	8.87	8.87	8.77	8.77	670320
2003-03-28	8.77	8.77	8.45	8.65	2373120
2003-03-31	8.61	8.64	8.55	8.58	884160
2003-04-01	8.62	8.62	8.54	8.57	624240
2003-04-02	8.57	8.63	8.56	8.62	1979280
2003-04-03	8.63	8.63	8.56	8.56	466560
2003-04-04	8.60	8.66	8.59	8.62	407520
2003-04-07	8.72	8.83	8.60	8.62	990720
2003-04-08	8.63	8.71	8.60	8.69	647280
2003-04-09	8.67	8.76	8.63	8.68	765360
2003-04-10	8.68	8.73	8.64	8.68	706320
2003-04-11	8.69	8.73	8.63	8.68	576000
2003-04-14	8.68	8.77	8.66	8.77	354960
2003-04-15	8.67	8.77	8.67	8.75	779760
2003-04-16	8.75	8.79	8.68	8.70	470880
2003-04-17	8.72	8.83	8.71	8.83	511920
2003-04-21	8.74	8.79	8.68	8.68	671760
2003-04-22	8.69	8.79	8.69	8.76	438480
2003-04-23	8.77	8.84	8.59	8.81	1370880
2003-04-24	8.80	8.93	8.63	8.64	1252080
2003-04-25	8.63	8.63	8.54	8.54	665280
2003-04-28	8.52	8.57	8.45	8.45	1021680
2003-04-29	8.45	8.55	8.44	8.47	691200
2003-04-30	8.49	8.58	8.45	8.55	1189440
2003-05-01	8.54	8.64	8.54	8.62	791280
2003-05-02	8.63	8.76	8.63	8.71	883440
2003-05-05	8.76	8.88	8.73	8.86	979200
2003-05-06	8.88	9.10	8.88	9.05	1913760
2003-05-07	9.04	9.07	8.91	9.05	1306080
2003-05-08	8.99	9.04	8.93	8.99	1783440
2003-05-09	9.07	9.07	8.94	8.99	1858320
2003-05-12	8.99	8.99	8.73	8.90	1794960
2003-05-13	8.76	8.81	8.64	8.68	1984320
2003-05-14	8.47	8.63	8.47	8.58	2215440
2003-05-15	8.56	8.67	8.56	8.62	650160
2003-05-16	8.85	8.94	8.80	8.88	1690560
2003-05-19	8.93	8.93	8.69	8.71	1008000
2003-05-20	8.74	8.82	8.60	8.63	1205280
2003-05-21	8.49	8.60	8.45	8.57	1573200
2003-05-22	8.57	8.60	8.53	8.58	932400
2003-05-23	8.56	8.67	8.54	8.65	617040
2003-05-27	8.61	8.65	8.58	8.59	374400
2003-05-28	8.55	8.57	8.46	8.46	846720
2003-05-29	8.49	8.58	8.42	8.44	656640
2003-05-30	8.46	8.50	8.43	8.50	1045440
2003-06-02	8.58	8.63	8.55	8.56	1066320
2003-06-03	8.57	8.58	8.49	8.51	1046160
2003-06-04	8.51	8.57	8.49	8.52	1100880
2003-06-05	8.52	8.69	8.51	8.67	831600
2003-06-06	8.70	8.72	8.40	8.40	1461600
2003-06-09	8.35	8.44	8.33	8.35	822240
2003-06-10	8.34	8.38	8.28	8.36	1464480
2003-06-11	8.36	8.46	8.36	8.40	931680
2003-06-12	8.45	8.60	8.45	8.57	944640
2003-06-13	8.58	8.62	8.49	8.53	1571760
2003-06-16	8.53	8.71	8.51	8.69	2439360
2003-06-17	8.67	9.01	8.52	9.01	5809680
2003-06-18	8.64	8.74	8.49	8.71	4122000
2003-06-19	8.66	8.77	8.64	8.77	1928880
2003-06-20	8.77	8.77	8.65	8.74	1838880
2003-06-23	8.74	8.74	8.52	8.60	982800
2003-06-24	8.57	8.68	8.57	8.67	1103040
2003-06-25	8.67	8.77	8.63	8.70	1116720
2003-06-26	8.69	8.75	8.51	8.74	1207440
2003-06-27	8.72	8.81	8.68	8.79	835200
2003-06-30	8.73	8.89	8.67	8.89	1437840
2003-07-01	8.85	8.90	8.76	8.87	1015920
2003-07-02	8.80	8.95	8.77	8.93	849600
2003-07-03	8.91	8.92	8.89	8.89	267120
2003-07-07	8.92	8.96	8.87	8.87	595440
2003-07-08	8.79	8.87	8.79	8.85	653760
2003-07-09	8.84	8.84	8.75	8.78	487440
2003-07-10	8.70	8.72	8.60	8.67	1489680
2003-07-11	8.67	8.81	8.66	8.81	758160
2003-07-14	8.84	8.86	8.78	8.78	270720
2003-07-15	8.78	8.78	8.57	8.77	1487520
2003-07-16	8.77	8.87	8.72	8.83	869760
2003-07-17	8.75	8.85	8.74	8.84	555120
2003-07-18	8.78	8.84	8.77	8.80	731520
2003-07-21	8.77	8.83	8.77	8.82	227520
2003-07-22	8.79	8.85	8.73	8.85	798480
2003-07-23	8.85	8.91	8.77	8.88	1198800
2003-07-24	8.91	9.14	8.90	9.05	2752560
2003-07-25	9.14	9.33	9.14	9.23	1286640
2003-07-28	9.23	9.39	9.23	9.24	771840
2003-07-29	9.22	9.22	9.01	9.08	1116000
2003-07-30	9.07	9.11	8.86	8.91	1220400
2003-07-31	8.97	9.06	8.95	9.03	774000
2003-08-01	9.00	9.08	8.97	9.04	345600
2003-08-04	9.01	9.03	8.95	8.99	113760
2003-08-05	8.96	9.07	8.94	9.03	361440
2003-08-06	8.96	9.03	8.75	8.95	1009440
2003-08-07	8.98	8.98	8.84	8.85	769680
2003-08-08	8.88	8.96	8.88	8.96	207360
2003-08-11	9.00	9.14	9.00	9.14	336240
2003-08-12	9.12	9.22	9.08	9.22	667440
2003-08-13	9.22	9.37	9.22	9.32	744480
2003-08-14	9.46	9.46	9.35	9.37	846000
2003-08-15	9.37	9.37	9.31	9.34	145440
2003-08-18	9.32	9.44	9.32	9.38	406800
2003-08-19	9.33	9.71	9.33	9.71	1181520
2003-08-20	9.62	9.72	9.57	9.69	663840
2003-08-21	9.69	9.79	9.67	9.79	1114560
2003-08-22	9.76	9.76	9.64	9.70	820080
2003-08-25	9.71	9.72	9.65	9.70	738000
2003-08-26	9.69	9.75	9.65	9.75	497520
2003-08-27	9.75	9.76	9.67	9.69	661680
2003-08-28	9.71	9.76	9.67	9.76	280080
2003-08-29	9.76	9.86	9.76	9.85	407520
2003-09-02	9.86	10.12	9.86	10.00	1226880
2003-09-03	9.90	10.01	9.84	9.97	2118960
2003-09-04	10.01	10.08	9.99	10.02	869040
2003-09-05	10.02	10.06	9.95	10.04	995760
2003-09-08	10.08	10.20	9.94	9.95	2126160
2003-09-09	9.91	10.09	9.87	10.01	1038240
2003-09-10	9.98	10.22	9.98	10.01	1263600
2003-09-11	10.00	10.00	9.89	9.93	746640
2003-09-12	9.93	9.97	9.90	9.95	488880
2003-09-15	9.96	9.99	9.89	9.93	281520
2003-09-16	9.88	9.90	9.81	9.83	1032480
2003-09-17	9.82	9.89	9.72	9.84	801360
2003-09-18	9.84	9.94	9.78	9.91	573840
2003-09-19	9.94	10.09	9.94	10.03	884160
2003-09-22	10.05	10.05	9.90	9.91	507600
2003-09-23	9.92	10.00	9.82	10.00	417600
2003-09-24	9.97	10.01	9.85	9.94	583200
2003-09-25	9.94	9.97	9.66	9.66	602640
2003-09-26	9.63	9.65	9.53	9.57	473760
2003-09-29	9.60	9.80	9.60	9.79	584640
2003-09-30	9.79	9.83	9.72	9.80	781200
2003-10-01	9.80	10.17	9.79	10.15	1396800
2003-10-02	10.14	10.28	10.07	10.23	1517040
2003-10-03	10.25	10.31	10.19	10.19	670320
2003-10-06	10.20	10.36	10.14	10.31	810000
2003-10-07	10.28	10.41	10.28	10.35	626400
2003-10-08	10.34	10.47	10.34	10.46	520560
2003-10-09	10.46	10.62	10.43	10.62	1145520
2003-10-10	10.62	10.76	10.62	10.75	2178000
2003-10-13	10.75	10.88	10.75	10.88	686880
2003-10-14	10.81	11.15	10.80	11.13	2328480
2003-10-15	11.11	11.32	11.11	11.31	1356480
2003-10-16	11.30	11.30	11.09	11.19	1084320
2003-10-17	11.16	11.23	11.09	11.18	1600560
2003-10-20	11.18	11.25	11.15	11.24	1049760
2003-10-21	11.24	11.35	11.17	11.33	2494080
2003-10-22	11.32	11.32	10.72	10.88	9714960
2003-10-23	10.88	10.88	10.69	10.76	3664800
2003-10-24	10.56	10.60	10.52	10.52	3687840
2003-10-27	10.54	10.68	10.53	10.63	1817280
2003-10-28	10.60	10.72	10.60	10.71	3233520
2003-10-29	10.70	10.83	10.69	10.83	1082160
2003-10-30	10.84	10.99	10.83	10.95	2010960
2003-10-31	10.94	10.94	10.85	10.93	1858320
2003-11-03	10.92	10.98	10.87	10.94	2091600
2003-11-04	10.94	10.95	10.87	10.88	4214880
2003-11-05	10.90	10.90	10.81	10.85	3649680
2003-11-06	10.85	10.93	10.84	10.93	961920
2003-11-07	10.93	11.04	10.90	11.02	1205280
2003-11-10	10.99	10.99	10.85	10.90	653040
2003-11-11	10.90	10.91	10.86	10.87	525600
2003-11-12	10.86	10.93	10.84	10.92	708480
2003-11-13	10.94	10.99	10.93	10.98	1059840
2003-11-14	10.97	10.98	10.90	10.91	402480
2003-11-17	10.91	10.91	10.77	10.81	570240
2003-11-18	10.81	11.10	10.79	11.02	1249200
2003-11-19	11.04	11.08	10.96	10.97	712800
2003-11-20	10.94	10.95	10.90	10.91	1091520
2003-11-21	10.91	10.91	10.68	10.68	1561680
2003-11-24	10.69	10.79	10.69	10.72	883440
2003-11-25	10.73	10.80	10.72	10.77	1094400
2003-11-26	10.77	11.14	10.77	11.13	1342080
2003-11-28	11.22	11.30	11.19	11.27	519840
2003-12-01	11.25	11.60	11.24	11.49	1378800
2003-12-02	11.47	11.49	11.31	11.33	1072080
2003-12-03	11.33	11.54	11.33	11.42	460800
2003-12-04	11.40	11.43	11.29	11.33	424800
2003-12-05	11.33	11.45	11.31	11.40	783360
2003-12-08	11.37	11.40	11.29	11.40	663120
2003-12-09	11.40	11.42	11.34	11.42	480240
2003-12-10	11.42	11.42	11.32	11.33	627840
2003-12-11	11.32	11.40	11.22	11.25	972720
2003-12-12	11.25	11.44	11.25	11.42	683280
2003-12-15	11.51	11.78	11.51	11.53	1360080
2003-12-16	11.52	11.58	11.47	11.50	487440
2003-12-17	11.47	11.51	11.46	11.51	310320
2003-12-18	11.49	11.49	11.35	11.49	682560
2003-12-19	11.46	11.46	11.37	11.42	486000
2003-12-22	11.42	11.76	11.42	11.74	814320
2003-12-23	11.81	12.09	11.76	12.03	1704960
2003-12-24	12.03	12.12	12.01	12.04	663840
2003-12-26	12.05	12.05	11.98	12.00	123120
2003-12-29	12.00	12.00	11.90	11.97	958320
2003-12-30	11.97	12.04	11.93	11.99	958320
2003-12-31	11.98	12.06	11.98	12.01	629280
2004-01-02	12.03	12.03	11.95	11.99	617760
2004-01-05	11.98	12.09	11.97	12.08	743040
2004-01-06	12.08	12.24	12.01	12.22	1011600
2004-01-07	12.22	12.39	12.10	12.33	1725840
2004-01-08	12.30	12.38	12.24	12.38	740880
2004-01-09	12.36	12.43	12.02	12.04	1212480
2004-01-12	12.02	12.06	11.94	11.98	705600
2004-01-13	11.94	11.99	11.85	11.90	544320
2004-01-14	11.90	11.91	11.83	11.90	405360
2004-01-15	11.91	11.94	11.84	11.91	491760
2004-01-16	11.91	12.06	11.91	12.01	643680
2004-01-20	12.22	12.40	12.11	12.34	1958400
2004-01-21	12.38	12.38	12.20	12.20	1620720
2004-01-22	12.20	12.33	11.92	11.92	1250640
2004-01-23	11.94	11.95	11.54	11.61	1916640
2004-01-26	11.65	11.72	11.61	11.69	1578960
2004-01-27	11.75	11.96	11.75	11.94	1776240
2004-01-28	11.92	11.92	11.70	11.72	1005120
2004-01-29	11.58	11.67	11.03	11.23	2508480
2004-01-30	11.23	11.42	11.15	11.42	779040
2004-02-02	11.47	11.49	11.30	11.30	677520
2004-02-03	11.30	11.33	10.99	11.11	627840
2004-02-04	11.09	11.09	10.89	11.08	722880
2004-02-05	11.25	11.28	10.88	10.97	2526480
2004-02-06	11.08	11.52	11.08	11.44	1676160
2004-02-09	11.44	11.50	11.38	11.47	685440
2004-02-10	11.45	11.56	11.43	11.56	607680
2004-02-11	11.56	11.94	11.53	11.90	1236240
2004-02-12	11.88	11.88	11.56	11.57	684000
2004-02-13	11.57	11.62	11.36	11.41	725760
2004-02-17	11.48	11.77	11.48	11.74	446400
2004-02-18	11.72	11.72	11.32	11.32	854640
2004-02-19	11.32	11.42	11.17	11.33	730080
2004-02-20	11.37	11.37	11.07	11.21	707760
2004-02-23	11.16	11.18	11.06	11.15	397440
2004-02-24	11.12	11.33	11.07	11.31	784800
2004-02-25	11.31	11.38	11.30	11.33	860400
2004-02-26	11.30	11.34	11.25	11.32	537840
2004-02-27	11.35	11.49	11.34	11.49	1345680
2004-03-01	11.49	11.77	11.49	11.77	1603440
2004-03-02	11.58	11.73	11.57	11.61	950400
2004-03-03	11.57	11.59	11.40	11.50	398160
2004-03-04	11.54	11.57	11.45	11.51	339840
2004-03-05	11.51	11.66	11.49	11.65	596880
2004-03-08	11.63	11.66	11.57	11.57	249840
2004-03-09	11.56	11.57	11.39	11.50	596160
2004-03-10	11.49	11.51	11.18	11.19	774720
2004-03-11	11.12	11.25	11.01	11.13	468720
2004-03-12	11.14	11.14	11.02	11.05	394560
2004-03-15	11.08	11.08	10.74	10.75	540000
2004-03-16	10.88	10.99	10.74	10.81	640080
2004-03-17	10.97	11.10	10.86	11.08	1128240
2004-03-18	11.06	11.07	10.98	11.04	483120
2004-03-19	11.03	11.03	10.87	10.94	863280
2004-03-22	10.91	10.92	10.78	10.80	707760
2004-03-23	10.83	10.94	10.67	10.69	664560
2004-03-24	10.69	10.72	10.59	10.64	632160
2004-03-25	10.66	10.85	10.62	10.83	1056240
2004-03-26	10.83	11.03	10.80	10.99	710640
2004-03-29	11.07	11.24	11.02	11.19	746640
2004-03-30	11.17	11.56	11.17	11.51	1415520
2004-03-31	11.51	11.65	11.37	11.55	1053360
2004-04-01	11.55	11.94	11.55	11.93	3497760
2004-04-02	11.98	12.21	11.95	12.08	3015360
2004-04-05	12.06	12.72	12.02	12.59	4201920
2004-04-06	12.53	12.58	12.30	12.35	1238400
2004-04-07	12.32	12.33	12.18	12.18	1327680
2004-04-08	12.06	12.06	11.70	11.82	4572720
2004-04-12	11.81	12.38	11.76	12.36	1730160
2004-04-13	12.33	12.33	11.75	11.79	1520640
2004-04-14	11.53	11.71	11.28	11.33	2400480
2004-04-15	11.50	11.66	11.46	11.60	908640
2004-04-16	11.67	11.79	11.66	11.72	686160
2004-04-19	11.68	11.78	11.61	11.69	761040
2004-04-20	11.67	11.72	11.38	11.39	519120
2004-04-21	11.46	11.49	11.20	11.23	734400
2004-04-22	11.33	12.03	11.32	11.91	2700000
2004-04-23	12.08	12.15	11.78	11.89	1637280
2004-04-26	11.92	12.09	11.91	12.00	1697760
2004-04-27	11.95	11.96	11.86	11.89	902880
2004-04-28	11.75	11.75	11.42	11.42	864720
2004-04-29	11.36	11.51	11.16	11.17	1321200
2004-04-30	11.14	11.32	11.05	11.31	846720
2004-05-03	11.32	11.49	11.27	11.36	1067760
2004-05-04	11.49	11.53	11.37	11.50	740880
2004-05-05	11.47	11.56	11.40	11.42	691920
2004-05-06	11.36	11.61	11.18	11.56	1196640
2004-05-07	11.46	11.52	11.09	11.18	1312560
2004-05-10	11.17	11.25	10.96	11.08	1450080
2004-05-11	11.17	11.44	11.14	11.21	1465920
2004-05-12	11.24	11.31	11.04	11.31	997200
2004-05-13	11.31	11.31	11.19	11.28	668160
2004-05-14	11.28	11.28	11.19	11.22	326160
2004-05-17	11.22	11.39	11.08	11.10	651600
2004-05-18	11.21	11.36	11.15	11.20	879840
2004-05-19	11.44	11.59	11.24	11.29	1896480
2004-05-20	11.39	11.43	11.20	11.20	793440
2004-05-21	11.33	11.40	11.28	11.33	655920
2004-05-24	11.39	11.49	11.29	11.32	295920
2004-05-25	11.33	11.76	11.33	11.73	1087920
2004-05-26	11.71	11.72	11.54	11.60	760320
2004-05-27	11.60	11.95	11.60	11.90	1370160
2004-05-28	11.89	12.09	11.77	12.09	1376640
2004-06-01	12.08	12.11	11.84	12.02	725040
2004-06-02	12.15	12.23	12.09	12.21	714960
2004-06-03	12.21	12.25	12.03	12.04	411840
2004-06-04	12.10	12.15	12.00	12.02	538560
2004-06-07	12.16	12.39	12.10	12.34	571680
2004-06-08	12.29	12.29	12.17	12.23	537840
2004-06-09	12.26	12.26	12.15	12.15	295200
2004-06-10	12.05	12.12	12.00	12.06	326160
2004-06-14	12.03	12.03	11.82	11.85	613440
2004-06-15	11.89	12.08	11.87	12.04	377280
2004-06-16	11.99	11.99	11.78	11.80	884880
2004-06-17	11.99	12.96	11.98	12.78	7952400
2004-06-18	12.79	13.08	12.58	13.06	4004640
2004-06-21	13.06	13.17	12.88	13.03	1505520
2004-06-22	13.03	13.03	12.83	12.88	930240
2004-06-23	12.87	12.89	12.67	12.72	2043360
2004-06-24	12.75	12.99	12.72	12.84	905760
2004-06-25	12.92	13.00	12.77	12.85	398880
2004-06-28	12.86	12.97	12.86	12.88	1307520
2004-06-29	12.89	13.19	12.88	13.17	1133280
2004-06-30	13.06	13.47	13.06	13.46	2192400
2004-07-01	13.43	13.44	13.29	13.29	1286640
2004-07-02	13.25	13.62	13.24	13.56	1308960
2004-07-06	13.56	13.72	13.54	13.62	1963440
2004-07-07	13.59	13.72	13.55	13.65	722880
2004-07-08	13.60	13.62	13.35	13.44	770400
2004-07-09	13.44	13.57	13.33	13.36	737280
2004-07-12	13.36	13.37	13.12	13.28	1166400
2004-07-13	13.31	13.35	13.18	13.34	982800
2004-07-14	13.32	13.39	13.28	13.32	681120
2004-07-15	13.33	13.33	13.25	13.29	502560
2004-07-16	13.43	13.46	13.34	13.34	948960
2004-07-19	13.42	13.51	13.39	13.49	668160
2004-07-20	13.46	13.57	13.36	13.45	521280
2004-07-21	13.38	13.38	13.16	13.17	735120
2004-07-22	13.20	13.44	12.92	12.95	1020240
2004-07-23	13.02	13.11	12.91	13.00	712080
2004-07-26	13.10	13.10	12.72	12.74	1166400
2004-07-27	12.90	13.52	12.88	13.33	2584080
2004-07-28	13.33	13.81	13.33	13.67	2037600
2004-07-29	13.82	13.93	13.72	13.80	3327120
2004-07-30	13.76	13.80	13.37	13.43	1948320
2004-08-02	13.57	13.95	13.51	13.95	1455120
2004-08-03	13.91	13.91	13.63	13.90	3718080
2004-08-04	13.90	13.92	13.84	13.89	2566800
2004-08-05	13.89	13.89	13.76	13.87	1263600
2004-08-06	13.78	13.82	13.64	13.69	1389600
2004-08-09	13.61	13.92	13.57	13.89	2931840
2004-08-10	13.89	14.22	13.88	14.19	2389680
2004-08-11	14.11	14.19	14.02	14.05	2105280
2004-08-12	14.03	14.03	13.82	13.87	1600560
2004-08-13	13.89	13.99	13.80	13.88	1193760
2004-08-16	13.89	14.31	13.89	14.24	1691280
2004-08-17	14.25	14.31	14.10	14.10	1614960
2004-08-18	14.03	14.06	13.89	14.04	1342800
2004-08-19	14.00	14.14	13.93	14.10	1315080
2004-08-20	14.10	14.22	14.04	14.20	937440
2004-08-23	14.24	14.25	13.90	13.97	801720
2004-08-24	14.38	14.41	14.18	14.35	2468880
2004-08-25	14.38	14.39	14.22	14.36	1648440
2004-08-26	14.36	14.96	14.25	14.89	2244600
2004-08-27	14.87	15.04	14.70	15.01	1044720
2004-08-30	15.05	15.11	14.93	14.94	1176120
2004-08-31	15.25	15.51	14.96	15.42	2029680
2004-09-01	15.42	15.59	15.29	15.48	2434680
2004-09-02	15.54	15.86	15.49	15.86	2073600
2004-09-03	15.79	15.89	15.60	15.68	1253520
2004-09-07	15.71	16.03	15.65	15.86	1513800
2004-09-08	15.83	16.18	15.82	16.15	3069000
2004-09-09	16.15	16.64	16.15	16.49	4112280
2004-09-10	16.49	16.49	16.20	16.34	1513080
2004-09-13	16.56	16.56	16.31	16.34	790560
2004-09-14	16.34	16.34	15.92	16.11	1664280
2004-09-15	16.39	16.50	15.94	16.35	3497400
2004-09-16	16.51	16.60	16.39	16.45	3375720
2004-09-17	16.52	16.71	16.47	16.68	2579040
2004-09-20	16.68	17.26	16.65	16.97	2743560
2004-09-21	17.08	17.26	17.01	17.23	1689120
2004-09-22	17.23	17.29	16.71	16.79	1794240
2004-09-23	16.79	16.91	16.73	16.85	1261080
2004-09-24	16.87	16.88	16.67	16.81	1063440
2004-09-27	16.81	16.81	16.53	16.69	1311120
2004-09-28	16.73	17.33	16.73	17.31	2261520
2004-09-29	17.26	17.40	17.14	17.31	2322360
2004-09-30	17.31	17.85	17.31	17.83	2220120
2004-10-01	17.83	18.07	17.77	17.98	1936440
2004-10-04	18.06	18.25	18.00	18.08	1121400
2004-10-05	18.06	18.30	17.93	18.14	1871640
2004-10-06	18.04	18.10	17.80	18.09	993600
2004-10-07	18.15	18.19	17.99	18.03	979560
2004-10-08	18.06	18.30	18.05	18.22	1622160
2004-10-11	18.28	18.58	18.21	18.23	861840
2004-10-12	18.16	18.36	18.07	18.34	1116720
2004-10-13	18.34	18.34	17.20	17.44	4922640
2004-10-14	17.44	17.72	16.92	17.20	2963880
2004-10-15	17.20	17.38	16.85	16.96	3324240
2004-10-18	17.01	17.36	16.99	17.21	1341720
2004-10-19	17.18	17.39	16.91	16.98	1334880
2004-10-20	16.94	17.36	16.94	17.36	1033560
2004-10-21	17.30	18.08	17.04	17.83	2945160
2004-10-22	17.94	17.94	17.58	17.67	2656800
2004-10-25	17.67	18.09	17.61	18.06	2500560
2004-10-26	18.05	18.24	17.88	18.22	1874160
2004-10-27	18.22	18.29	18.20	18.25	1395720
2004-10-28	18.25	18.53	17.96	18.32	2941200
2004-10-29	18.39	18.58	18.33	18.55	1412280
2004-11-01	18.58	18.74	18.53	18.74	1462320
2004-11-02	18.68	18.82	18.65	18.76	856440
2004-11-03	18.86	19.40	18.86	19.24	1182960
2004-11-04	19.24	19.44	19.15	19.44	1243800
2004-11-05	20.14	20.54	20.10	20.44	3472920
2004-11-08	20.51	20.53	20.23	20.29	1493280
2004-11-09	20.29	20.29	19.96	20.08	2017080
2004-11-10	20.22	20.22	19.88	19.97	1514160
2004-11-11	20.03	20.16	19.92	20.01	1163160
2004-11-12	20.14	20.44	20.03	20.26	1659600
2004-11-15	20.36	20.58	20.19	20.58	1202400
2004-11-16	20.51	20.76	20.36	20.60	1353240
2004-11-17	20.72	20.87	20.66	20.73	986040
2004-11-18	20.78	20.97	20.72	20.84	1310760
2004-11-19	20.79	21.07	20.78	20.82	973440
2004-11-22	20.79	20.92	20.59	20.92	1003680
2004-11-23	21.10	21.11	20.65	20.88	1275120
2004-11-24	20.83	20.93	20.69	20.86	1163520
2004-11-26	20.86	21.09	20.71	21.07	635040
2004-11-29	21.06	21.17	20.88	21.05	1397880
2004-11-30	21.07	21.29	20.93	21.27	767160
2004-12-01	21.22	22.06	21.22	22.00	2481840
2004-12-02	21.98	22.21	21.32	21.53	3881880
2004-12-03	21.47	21.47	21.08	21.34	1596960
2004-12-06	21.34	21.60	21.22	21.46	875160
2004-12-07	21.42	21.42	21.11	21.27	3508200
2004-12-08	21.26	21.33	20.93	21.33	2108880
2004-12-09	21.31	21.42	21.15	21.39	1830240
2004-12-10	21.00	21.25	20.79	21.22	2686680
2004-12-13	21.22	21.56	20.98	21.47	1821240
2004-12-14	21.42	21.96	21.39	21.82	1229040
2004-12-15	21.75	22.20	21.75	22.17	1517040
2004-12-16	22.15	22.75	22.15	22.49	2407320
2004-12-17	22.49	22.60	22.36	22.46	1953720
2004-12-20	22.60	23.18	22.46	22.99	2425320
2004-12-21	23.07	23.33	22.93	23.30	1133280
2004-12-22	23.17	23.28	23.06	23.22	867600
2004-12-23	23.03	23.05	22.74	22.88	887040
2004-12-27	22.97	23.01	22.89	22.99	418680
2004-12-28	22.96	23.05	22.96	23.03	580320
2004-12-29	22.82	23.03	22.80	22.89	643680
2004-12-30	22.84	23.06	22.72	23.00	491760
2004-12-31	22.77	23.20	22.77	23.07	523080
2005-01-03	23.00	23.28	22.81	23.10	646200
2005-01-04	23.14	23.18	21.90	21.90	4125600
2005-01-05	21.87	21.87	20.73	20.90	7912080
2005-01-06	20.91	21.42	20.85	21.39	3766320
2005-01-07	21.39	21.42	20.64	20.72	2551320
2005-01-10	20.71	21.15	20.25	21.12	4146840
2005-01-11	21.12	21.31	20.76	20.79	2869200
2005-01-12	20.79	20.99	20.66	20.86	1441440
2005-01-13	20.94	21.11	20.82	20.94	1108440
2005-01-14	20.89	21.38	20.89	21.35	1135080
2005-01-18	21.32	21.39	21.06	21.37	1845720
2005-01-19	21.37	21.92	21.35	21.63	2933280
2005-01-20	21.63	21.77	21.55	21.64	1799280
2005-01-21	21.79	22.22	21.74	21.99	2443680
2005-01-24	22.21	22.21	21.79	21.89	2006280
2005-01-25	21.74	21.81	21.41	21.71	4484520
2005-01-26	21.81	22.15	21.81	22.05	2223720
2005-01-27	22.05	22.57	21.71	22.45	4680000
2005-01-28	22.45	22.63	22.29	22.43	1792080
2005-01-31	22.42	22.59	22.30	22.44	1680840
2005-02-01	22.39	22.68	22.30	22.65	1390320
2005-02-02	22.65	22.65	22.36	22.56	1077480
2005-02-03	22.49	22.64	22.37	22.62	990360
2005-02-04	22.55	22.91	22.50	22.91	1085760
2005-02-07	22.86	23.04	22.72	22.82	1566720
2005-02-08	22.78	23.06	22.64	23.04	1348200
2005-02-09	23.05	23.12	22.86	23.08	1859040
2005-02-10	23.12	23.33	23.08	23.15	1283760
2005-02-11	23.19	23.56	23.06	23.34	1398600
2005-02-14	23.10	23.45	23.10	23.39	795960
2005-02-15	23.50	23.63	23.36	23.47	1047600
2005-02-16	23.42	23.48	23.16	23.42	1074960
2005-02-17	23.22	23.56	23.22	23.47	867240
2005-02-18	23.35	23.79	23.34	23.74	803160
2005-02-22	23.67	23.69	23.47	23.56	655560
2005-02-23	23.57	23.84	23.43	23.77	736920
2005-02-24	23.61	24.87	23.46	24.86	2214360
2005-02-25	24.86	25.56	24.84	25.56	1573560
2005-02-28	25.28	25.28	24.47	24.67	2800080
2005-03-01	24.68	24.99	24.22	24.52	3818520
2005-03-02	24.44	24.68	24.25	24.46	2247480
2005-03-03	24.46	24.47	23.81	24.33	2624400
2005-03-04	24.29	25.15	24.29	24.79	1916280
2005-03-07	24.86	25.11	24.72	24.99	978480
2005-03-08	24.99	25.24	24.75	24.92	1146960
2005-03-09	24.72	25.14	24.68	24.91	1063080
2005-03-10	24.86	24.97	24.17	24.71	1010160
2005-03-11	24.64	24.90	24.38	24.71	961920
2005-03-14	24.42	24.76	24.42	24.74	896400
2005-03-15	24.44	24.54	23.74	23.75	2550600
2005-03-16	23.72	23.91	23.21	23.53	2049480
2005-03-17	23.53	24.31	23.52	24.18	1498680
2005-03-18	24.10	24.28	24.03	24.24	578520
2005-03-21	24.24	24.54	23.83	23.92	723240
2005-03-22	23.92	23.99	23.58	23.67	1272960
2005-03-23	23.67	23.71	23.36	23.46	954720
2005-03-24	23.52	23.71	23.06	23.21	1299960
2005-03-28	23.28	23.28	22.86	22.96	1427040
2005-03-29	23.24	23.73	22.99	23.08	1828080
2005-03-30	23.83	24.19	23.57	24.16	2652840
2005-03-31	24.33	24.48	24.31	24.31	1229400
2005-04-01	24.33	24.42	24.19	24.22	896760
2005-04-04	24.22	24.34	24.01	24.26	916920
2005-04-05	24.43	25.24	24.31	25.05	2208960
2005-04-06	25.09	25.13	24.83	24.86	922320
2005-04-07	24.82	25.05	24.56	24.58	1568520
2005-04-08	24.58	24.83	24.38	24.55	1477080
2005-04-11	24.72	24.86	24.19	24.22	1506240
2005-04-12	24.25	24.27	22.93	23.63	4879080
2005-04-13	23.63	23.72	23.02	23.02	2043360
2005-04-14	23.14	23.23	22.51	22.53	2970360
2005-04-15	22.50	22.59	22.19	22.28	2251800
2005-04-18	22.28	22.59	22.02	22.40	2203560
2005-04-19	22.50	23.36	22.43	23.23	1506600
2005-04-20	23.33	23.52	22.85	22.85	1726920
2005-04-21	23.13	23.40	22.80	23.07	1605960
2005-04-22	23.08	23.34	22.87	22.92	1549440
2005-04-25	22.98	23.58	22.95	23.43	1202760
2005-04-26	23.61	24.16	23.57	23.98	2981520
2005-04-27	23.98	24.02	23.19	23.27	1932840
2005-04-28	23.25	23.41	22.83	22.94	1590480
2005-04-29	23.03	23.45	22.78	23.37	1522080
2005-05-02	23.50	23.70	23.20	23.67	1521720
2005-05-03	23.63	24.02	23.59	23.95	1311480
2005-05-04	24.03	24.68	23.87	24.51	1558440
2005-05-05	24.54	24.72	24.21	24.39	770400
2005-05-06	24.46	24.55	24.37	24.43	612720
2005-05-09	24.61	24.68	24.51	24.65	1122480
2005-05-10	24.65	24.66	24.32	24.38	1074240
2005-05-11	24.46	24.50	24.17	24.50	1229760
2005-05-12	24.48	24.48	23.64	23.69	2186640
2005-05-13	23.69	23.93	23.34	23.36	3396960
2005-05-16	23.34	23.39	23.13	23.36	2689560
2005-05-17	23.33	23.60	23.21	23.51	2964600
2005-05-18	23.56	24.24	23.56	24.07	1837440
2005-05-19	24.14	24.39	24.01	24.34	1885680
2005-05-20	24.36	24.36	24.07	24.08	1064880
2005-05-23	24.22	24.60	24.22	24.43	1243800
2005-05-24	24.35	24.55	24.31	24.50	1159560
2005-05-25	24.44	24.66	24.17	24.56	1554120
2005-05-26	24.65	25.16	24.64	25.10	2196000
2005-05-27	25.17	25.17	24.91	25.01	852120
2005-05-31	25.08	25.26	24.84	25.11	1525320
2005-06-01	24.72	25.14	24.45	25.12	1936800
2005-06-02	25.04	25.60	24.75	25.19	2423160
2005-06-03	25.23	25.33	24.74	24.81	1392840
2005-06-06	24.90	24.93	24.70	24.74	836280
2005-06-07	24.97	25.56	24.97	25.16	1425240
2005-06-08	25.36	25.36	24.92	25.07	1038600
2005-06-09	25.10	25.14	24.81	24.97	898560
2005-06-10	25.00	25.37	25.00	25.33	608400
2005-06-13	25.21	25.43	25.03	25.39	638640
2005-06-14	25.67	26.71	25.65	26.57	2208960
2005-06-15	26.75	26.89	26.44	26.76	1070640
2005-06-16	28.88	29.63	27.62	27.68	6968160
2005-06-17	27.72	27.86	27.04	27.13	2262600
2005-06-20	27.15	27.16	26.72	26.88	1332000
2005-06-21	26.95	27.08	26.55	26.74	1307520
2005-06-22	26.88	27.61	26.86	27.28	2155320
2005-06-23	27.28	27.35	26.63	26.67	761760
2005-06-24	26.67	27.18	26.39	26.52	741240
2005-06-27	26.53	26.74	26.25	26.39	1008000
2005-06-28	26.54	27.07	26.47	26.94	963000
2005-06-29	26.78	27.00	26.39	26.85	924480
2005-06-30	27.01	27.44	26.47	26.55	1104120
2005-07-01	26.60	26.75	26.43	26.68	263520
2005-07-05	26.41	27.03	26.18	26.83	1020960
2005-07-06	26.82	27.61	26.81	27.53	1414800
2005-07-07	27.46	27.54	27.16	27.51	833040
2005-07-08	27.65	28.67	27.61	28.63	1149480
2005-07-11	28.57	28.92	28.42	28.63	1028520
2005-07-12	28.63	28.76	28.50	28.69	515520
2005-07-13	28.76	28.76	27.97	28.24	1227240
2005-07-14	28.36	28.59	27.86	27.95	849600
2005-07-15	28.14	28.23	27.78	27.86	1062720
2005-07-18	27.87	28.10	27.78	28.01	612000
2005-07-19	28.15	28.97	28.15	28.86	1774080
2005-07-20	28.61	29.17	28.47	29.10	1828800
2005-07-21	29.08	29.16	28.61	28.97	1220760
2005-07-22	28.98	28.98	28.68	28.88	466560
2005-07-25	29.06	29.37	28.86	28.98	1019160
2005-07-26	29.03	29.03	28.39	28.48	897480
2005-07-27	28.68	29.40	28.28	29.40	1543320
2005-07-28	29.86	30.55	29.86	30.42	2496240
2005-07-29	30.35	30.43	29.50	29.60	1193760
2005-08-01	29.67	30.67	29.67	30.54	877680
2005-08-02	30.74	30.91	30.34	30.56	1291680
2005-08-03	30.56	30.96	30.43	30.56	1001520
2005-08-04	30.56	30.66	30.44	30.48	596520
2005-08-05	30.44	30.44	29.83	30.26	1295640
2005-08-08	30.33	30.63	30.24	30.28	745560
2005-08-09	30.27	30.68	30.19	30.68	1316160
2005-08-10	30.76	31.08	30.49	31.02	1452240
2005-08-11	31.11	31.64	30.92	31.60	1357920
2005-08-12	31.60	31.89	31.45	31.89	1219680
2005-08-15	31.90	31.99	31.66	31.81	966600
2005-08-16	31.79	31.86	31.24	31.31	1495800
2005-08-17	31.12	31.22	29.97	30.38	3260520
2005-08-18	30.10	30.25	29.43	29.82	2054880
2005-08-19	29.89	30.55	29.89	30.42	1215720
2005-08-22	30.53	30.87	30.43	30.74	1293840
2005-08-23	31.01	31.01	29.99	30.04	1280880
2005-08-24	29.81	30.39	29.57	30.12	1806840
2005-08-25	30.12	30.14	29.78	29.93	941760
2005-08-26	29.97	30.00	29.58	29.85	949320
2005-08-29	29.58	30.43	29.58	30.40	1354320
2005-08-30	30.21	30.47	29.80	30.37	1000080
2005-08-31	30.30	30.61	30.13	30.58	1330200
2005-09-01	30.58	31.06	30.30	30.69	1131480
2005-09-02	30.60	30.60	29.73	30.17	941400
2005-09-06	30.24	30.77	30.14	30.69	711360
2005-09-07	30.67	30.75	30.29	30.69	905400
2005-09-08	30.45	31.04	30.45	30.56	1333440
2005-09-09	30.58	30.78	30.27	30.27	1277640
2005-09-12	30.28	30.34	30.02	30.05	1391760
2005-09-13	30.15	30.19	29.61	29.78	1270080
2005-09-14	29.86	29.99	29.64	29.75	736920
2005-09-15	29.81	29.81	28.65	29.02	2167200
2005-09-16	29.31	29.36	28.58	28.63	1637640
2005-09-19	28.18	28.27	27.20	27.63	2902680
2005-09-20	27.51	28.18	27.31	27.33	1522080
2005-09-21	27.43	27.43	26.58	26.63	2419560
2005-09-22	26.63	26.71	25.86	25.92	2796480
2005-09-23	25.83	27.62	25.83	27.36	2908080
2005-09-26	27.26	27.44	27.02	27.02	1221120
2005-09-27	26.95	27.16	26.78	27.08	1167840
2005-09-28	27.07	27.11	25.83	25.85	2464560
2005-09-29	25.91	26.25	25.79	26.07	2216880
2005-09-30	26.07	26.23	25.89	25.92	2274480
2005-10-03	25.92	25.92	24.92	25.18	2985480
2005-10-04	25.28	25.44	24.97	25.18	1516320
2005-10-05	25.14	25.25	24.53	24.68	1509120
2005-10-06	24.63	24.86	24.48	24.68	1738080
2005-10-07	24.75	25.20	24.74	25.10	1031760
2005-10-10	25.10	25.10	24.73	24.76	738360
2005-10-11	24.76	24.95	24.03	24.04	1803240
2005-10-12	24.04	24.04	23.45	23.59	1881000
2005-10-13	23.65	23.66	22.93	23.24	1875600
2005-10-14	23.25	23.31	22.78	23.10	1907640
2005-10-17	23.07	23.36	22.85	23.28	1689840
2005-10-18	22.82	23.26	22.03	22.24	2477880
2005-10-19	22.17	22.71	21.69	22.68	4035240
2005-10-20	22.56	23.48	22.56	23.28	4008600
2005-10-21	23.36	23.88	23.08	23.86	2748240
2005-10-24	24.44	24.52	23.94	24.29	2884680
2005-10-25	24.45	24.45	23.68	24.08	2067480
2005-10-26	24.05	24.29	23.28	23.49	2369160
2005-10-27	22.43	22.56	21.03	21.22	9537120
2005-10-28	21.26	22.17	20.98	21.14	4641840
2005-10-31	21.81	23.00	21.79	22.87	5782320
2005-11-01	22.84	23.43	22.28	22.58	3533400
2005-11-02	22.58	23.42	22.56	23.17	3081960
2005-11-03	23.08	23.68	23.08	23.56	2308320
2005-11-04	23.64	23.64	22.92	23.39	2322720
2005-11-07	23.39	23.72	23.08	23.58	2676240
2005-11-08	23.54	23.54	22.89	23.17	1965600
2005-11-09	23.11	23.36	22.98	23.18	1131840
2005-11-10	23.21	23.34	23.04	23.05	1512000
2005-11-11	23.00	23.42	22.76	23.33	1386720
2005-11-14	23.33	23.47	23.08	23.11	1014480
2005-11-15	23.10	23.10	22.41	22.59	2109600
2005-11-16	22.57	22.64	21.64	21.75	4006800
2005-11-17	21.81	22.18	21.60	21.83	2613960
2005-11-18	21.90	21.91	21.25	21.71	3931200
2005-11-21	20.99	21.25	20.56	20.91	8741160
2005-11-22	20.35	21.02	20.35	20.83	4469760
2005-11-23	20.76	21.10	20.65	20.94	2396880
2005-11-25	20.85	21.29	20.78	21.28	1490400
2005-11-28	21.15	21.28	20.95	21.01	2268720
2005-11-29	20.94	21.01	20.64	20.74	2818440
2005-11-30	20.75	20.86	20.21	20.32	3268800
2005-12-01	20.39	20.69	20.30	20.64	1843920
2005-12-02	20.58	21.06	20.34	20.97	2446920
2005-12-05	20.81	21.15	20.74	21.06	2755800
2005-12-06	21.11	21.63	21.01	21.53	3585960
2005-12-07	21.55	22.68	21.55	22.54	6693840
2005-12-08	22.78	22.99	22.20	22.33	4042080
2005-12-09	22.33	22.43	22.06	22.22	2697120
2005-12-12	22.10	22.22	21.68	22.12	2094840
2005-12-13	21.92	22.63	21.84	22.49	2306880
2005-12-14	22.75	22.88	22.14	22.27	2288880
2005-12-15	22.27	22.27	21.93	21.95	1868760
2005-12-16	22.00	22.19	21.96	22.08	2128320
2005-12-19	22.06	22.13	21.53	21.57	2204280
2005-12-20	21.58	21.64	21.28	21.31	1676160
2005-12-21	21.38	22.07	21.38	22.04	2086920
2005-12-22	22.11	22.47	21.90	22.36	1813680
2005-12-23	22.22	22.35	22.11	22.28	624240
2005-12-27	22.34	22.34	21.50	21.70	874080
2005-12-28	21.84	22.19	21.84	22.15	1068120
2005-12-29	22.08	22.43	21.89	22.29	1515600
2005-12-30	22.28	22.34	22.11	22.28	1031040
2006-01-03	22.32	23.51	22.16	23.47	2538000
2006-01-04	23.47	23.60	23.17	23.50	2622600
2006-01-05	23.28	24.33	23.20	24.25	4456440
2006-01-06	24.25	24.65	23.77	24.23	3016800
2006-01-09	24.07	25.12	24.04	24.93	3624840
2006-01-10	24.93	24.94	24.32	24.58	1697400
2006-01-11	25.08	25.08	24.28	24.33	4998600
2006-01-12	24.30	24.38	23.17	23.44	3954960
2006-01-13	23.44	23.46	22.66	22.96	4041000
2006-01-17	22.55	22.71	22.27	22.57	2554200
2006-01-18	22.33	22.34	21.71	21.92	3786840
2006-01-19	21.97	22.66	21.91	22.46	2637720
2006-01-20	22.34	22.58	22.18	22.29	1590840
2006-01-23	22.29	23.09	22.22	23.00	2580480
2006-01-24	23.22	24.00	23.12	23.85	7555680
2006-01-25	24.14	24.14	23.23	23.36	4344480
2006-01-26	23.68	24.31	23.63	23.94	3508560
2006-01-27	24.17	25.09	24.10	24.97	3478680
2006-01-30	24.44	25.18	24.44	25.14	4395240
2006-01-31	24.91	25.12	24.72	25.00	2306160
2006-02-01	24.97	25.26	24.78	25.10	1805760
2006-02-02	25.06	25.08	24.87	25.01	2976840
2006-02-03	24.94	26.20	24.93	26.04	5362560
2006-02-06	25.90	26.53	25.76	26.49	4498200
2006-02-07	26.44	26.44	25.71	26.35	3486240
2006-02-08	26.35	27.22	26.21	27.00	6286320
2006-02-09	27.05	27.57	26.44	26.59	2979720
2006-02-10	26.46	26.61	26.01	26.35	2013480
2006-02-13	26.35	26.35	25.54	25.88	2002320
2006-02-14	25.75	26.51	25.14	26.28	3427920
2006-02-15	26.28	26.64	26.04	26.33	1308960
2006-02-16	26.11	26.11	25.07	25.85	3418200
2006-02-17	25.85	26.02	25.51	25.61	1287000
2006-02-21	25.29	25.39	24.59	25.29	2486520
2006-02-22	25.29	25.71	25.13	25.55	1891800
2006-02-23	25.55	26.56	25.36	26.37	3172320
2006-02-24	26.25	26.32	25.89	26.24	1510200
2006-02-27	25.89	26.74	25.69	26.68	4652280
2006-02-28	26.68	26.69	26.19	26.60	3453840
2006-03-01	26.56	27.03	26.50	27.02	5238000
2006-03-02	26.95	27.44	26.81	27.44	2368440
2006-03-03	27.37	27.37	27.08	27.13	3270240
2006-03-06	26.59	26.59	25.55	25.94	6368760
2006-03-07	25.33	25.35	24.66	25.09	4106160
2006-03-08	24.71	24.73	24.09	24.29	4060800
2006-03-09	24.28	24.69	24.06	24.09	1728000
2006-03-10	24.09	24.78	23.86	24.54	2989800
2006-03-13	24.49	24.49	23.99	24.09	3378240
2006-03-14	24.09	24.11	23.89	24.05	3033360
2006-03-15	23.94	24.78	23.93	24.68	3339360
2006-03-16	24.67	24.79	24.46	24.57	2330640
2006-03-17	24.59	24.59	24.02	24.12	2734560
2006-03-20	24.12	24.29	23.76	23.96	1645920
2006-03-21	23.95	24.08	23.79	24.04	1998720
2006-03-22	24.04	24.08	23.84	23.94	1774800
2006-03-23	23.61	23.68	23.22	23.54	3530160
2006-03-24	23.54	23.55	23.06	23.21	2180160
2006-03-27	23.03	23.03	22.72	22.84	3110040
2006-03-28	22.84	23.27	22.71	22.97	2868120
2006-03-29	22.97	24.11	22.96	24.02	3953520
2006-03-30	24.17	24.78	24.15	24.59	3708360
2006-03-31	24.64	24.64	24.03	24.47	1962000
2006-04-03	24.49	25.25	24.44	24.98	3443400
2006-04-04	24.98	24.98	24.44	24.58	2165760
2006-04-05	24.58	25.83	24.54	25.68	3930120
2006-04-06	25.56	26.14	25.37	25.84	2130480
2006-04-07	25.89	26.06	25.51	25.56	2507040
2006-04-10	25.26	25.75	25.25	25.49	4221720
2006-04-11	25.49	25.49	24.86	25.18	2786400
2006-04-12	25.18	25.18	24.51	24.89	3393000
2006-04-13	24.89	24.91	24.35	24.49	3134520
2006-04-17	24.53	24.79	23.98	24.13	3087720
2006-04-18	24.40	25.16	24.26	24.99	3580920
2006-04-19	24.94	25.64	24.74	25.54	3513240
2006-04-20	25.54	25.56	25.17	25.48	2634480
2006-04-21	25.50	25.61	25.38	25.56	2688480
2006-04-24	25.53	25.55	25.08	25.33	2326680
2006-04-25	25.30	25.86	25.23	25.83	2840400
2006-04-26	25.56	25.76	24.94	25.56	6386040
2006-04-27	25.60	28.00	25.42	26.88	8218080
2006-04-28	26.83	27.03	26.23	26.30	4730400
2006-05-01	26.62	26.62	26.03	26.39	2908440
2006-05-02	26.56	28.03	26.32	27.90	5436000
2006-05-03	28.14	28.14	27.70	28.06	3877920
2006-05-04	27.82	29.10	27.82	28.72	4895280
2006-05-05	28.92	29.30	28.85	29.24	2539440
2006-05-08	29.24	29.25	28.63	28.84	2068200
2006-05-09	28.77	29.56	28.70	29.46	1879200
2006-05-10	29.16	29.45	28.35	28.93	2172960
2006-05-11	28.33	28.89	27.94	28.11	4577040
2006-05-12	27.78	27.78	26.99	27.41	3716640
2006-05-15	26.74	27.34	26.57	26.87	4102560
2006-05-16	26.80	27.04	26.63	26.85	2184120
2006-05-17	26.85	26.96	26.04	26.18	2317680
2006-05-18	26.63	26.67	25.89	25.91	2622600
2006-05-19	25.77	26.17	25.42	25.69	2771640
2006-05-22	25.28	25.63	24.63	25.52	3445200
2006-05-23	25.27	26.25	25.22	25.64	2811600
2006-05-24	25.69	25.78	24.04	25.07	4528800
2006-05-25	25.35	25.69	25.01	25.11	2915640
2006-05-26	25.22	25.87	25.07	25.68	3390120
2006-05-30	25.93	26.00	24.90	25.10	1698480
2006-05-31	25.15	25.61	24.83	25.36	2775600
2006-06-01	25.04	25.44	24.65	25.31	2325960
2006-06-02	25.42	25.51	24.91	25.00	1830600
2006-06-05	24.99	25.06	23.74	23.80	3831840
2006-06-06	23.84	23.99	23.25	23.48	3269520
2006-06-07	23.48	24.05	23.34	23.42	3312720
2006-06-08	22.68	23.37	22.56	23.26	5051880
2006-06-09	23.40	23.61	22.83	23.09	2607480
2006-06-12	23.09	23.16	21.99	21.99	4285440
2006-06-13	21.95	22.44	21.90	22.22	3531960
2006-06-14	22.53	22.96	22.46	22.69	3782880
2006-06-15	23.33	23.76	23.05	23.74	4592520
2006-06-16	23.71	23.76	23.33	23.55	2462760
2006-06-19	23.24	23.29	22.81	22.99	1963080
2006-06-20	22.98	23.54	22.73	23.34	2356200
2006-06-21	23.34	24.14	23.15	23.77	1636560
2006-06-22	23.75	23.75	23.30	23.51	1698480
2006-06-23	23.44	23.86	23.27	23.55	839160
2006-06-26	23.38	23.67	23.21	23.44	1511280
2006-06-27	23.25	23.36	22.79	22.89	1505880
2006-06-28	22.88	23.09	22.61	23.08	1641600
2006-06-29	23.26	24.17	23.24	24.16	1756440
2006-06-30	24.33	24.37	23.65	23.88	1707840
2006-07-03	24.03	24.11	23.77	23.97	649440
2006-07-05	23.63	23.63	23.31	23.42	1809000
2006-07-06	23.36	23.63	23.14	23.27	1767600
2006-07-07	23.18	23.33	23.00	23.24	2166480
2006-07-10	23.40	23.82	23.23	23.79	2735640
2006-07-11	23.75	24.26	23.67	24.18	2414160
2006-07-12	24.31	24.94	24.14	24.42	4039560
2006-07-13	24.14	24.14	23.66	23.79	2511720
2006-07-14	23.89	23.99	23.04	23.33	2270520
2006-07-17	23.33	23.48	22.79	23.02	3201840
2006-07-18	23.10	23.47	23.00	23.44	1279800
2006-07-19	23.33	24.22	23.29	23.90	1608480
2006-07-20	24.24	24.40	24.05	24.13	3499560
2006-07-21	24.31	24.31	23.71	24.25	3012480
2006-07-24	24.65	24.79	24.04	24.33	3306240
2006-07-25	24.33	24.33	23.47	23.96	3135240
2006-07-26	23.92	24.49	23.89	24.33	3174120
2006-07-27	24.88	26.05	24.76	25.93	8555400
2006-07-28	25.92	26.62	25.74	26.49	4779360
2006-07-31	26.44	26.51	25.94	26.25	2401560
2006-08-01	26.25	26.25	25.58	25.89	2546640
2006-08-02	25.89	26.51	25.75	26.18	2229120
2006-08-03	26.04	26.54	25.93	26.07	2073600
2006-08-04	26.33	26.35	25.72	25.87	1923480
2006-08-07	25.80	25.85	25.49	25.72	1529640
2006-08-08	25.83	26.22	25.65	26.10	2502720
2006-08-09	26.35	26.78	26.35	26.41	2722320
2006-08-10	26.41	26.53	26.27	26.36	2642760
2006-08-11	26.39	26.86	26.25	26.76	3635640
2006-08-14	26.58	26.93	26.58	26.74	2144160
2006-08-15	27.03	27.39	26.83	27.31	2144520
2006-08-16	27.56	27.64	27.16	27.46	2215800
2006-08-17	27.14	27.50	27.13	27.36	2642400
2006-08-18	27.32	27.82	27.23	27.79	1640160
2006-08-21	27.56	27.63	27.33	27.49	1819080
2006-08-22	27.30	27.72	27.27	27.48	2216520
2006-08-23	27.32	27.43	27.04	27.09	2097000
2006-08-24	27.09	27.22	26.88	27.11	1327320
2006-08-25	26.83	27.44	26.83	27.21	1071000
2006-08-28	27.06	27.48	26.89	27.21	868680
2006-08-29	27.14	27.19	26.46	26.85	1910880
2006-08-30	27.10	27.26	26.98	27.16	1559160
2006-08-31	27.36	27.40	27.06	27.21	1358640
2006-09-01	27.25	27.47	27.00	27.13	1483200
2006-09-05	26.85	27.36	26.85	27.32	2034000
2006-09-06	27.25	27.53	27.10	27.33	1595160
2006-09-07	27.20	27.33	26.88	27.31	2699280
2006-09-08	27.31	27.78	27.17	27.62	1269360
2006-09-11	27.41	27.43	26.64	26.97	3451680
2006-09-12	26.92	27.16	26.59	26.71	1859760
2006-09-13	26.60	26.74	26.39	26.65	2263320
2006-09-14	26.74	27.08	26.44	26.59	1504440
2006-09-15	26.59	26.75	26.27	26.43	1506600
2006-09-18	26.31	27.00	26.29	26.83	1686960
2006-09-19	26.90	27.20	26.77	26.95	2029320
2006-09-20	27.48	28.17	26.95	27.88	3378600
2006-09-21	27.90	28.19	27.54	27.84	2790000
2006-09-22	27.72	27.93	27.50	27.82	1450080
2006-09-25	27.77	28.61	27.77	28.33	3083760
2006-09-26	28.44	29.02	28.11	28.96	2645280
2006-09-27	28.96	29.16	28.61	28.74	2724120
2006-09-28	28.87	29.58	28.77	29.33	1899720
2006-09-29	28.96	29.39	28.94	28.94	1555920
2006-10-02	28.65	28.77	28.19	28.75	2517840
2006-10-03	28.31	29.19	28.20	28.97	2329560
2006-10-04	28.82	29.61	28.64	29.42	4041720
2006-10-05	29.53	30.32	29.44	30.31	2778840
2006-10-06	30.22	30.29	30.04	30.13	4557240
2006-10-09	30.04	30.51	30.00	30.42	1063080
2006-10-10	30.28	30.68	29.80	29.97	2004840
2006-10-11	29.60	29.75	29.07	29.08	3551040
2006-10-12	29.11	30.21	29.06	29.72	4093200
2006-10-13	30.15	30.66	29.70	30.63	2651400
2006-10-16	30.29	30.97	30.29	30.96	1669680
2006-10-17	30.96	30.96	30.11	30.63	1561680
2006-10-18	30.91	31.48	30.66	31.29	2549880
2006-10-19	30.86	31.55	30.74	31.47	2037600
2006-10-20	31.47	31.47	30.82	31.18	1919880
2006-10-23	31.18	31.86	31.18	31.71	2206080
2006-10-24	31.56	32.19	31.27	32.02	2139480
2006-10-25	33.01	34.29	33.01	33.39	7426800
2006-10-26	33.54	34.45	33.43	34.36	2535840
2006-10-27	34.37	34.37	33.51	33.82	2219760
2006-10-30	33.82	35.36	33.49	35.33	5449680
2006-10-31	36.04	36.04	34.33	34.69	7371000
2006-11-01	34.73	35.83	34.41	35.36	5513760
2006-11-02	35.36	36.99	35.36	36.83	6957000
2006-11-03	36.83	37.48	36.46	37.32	4563000
2006-11-06	37.59	38.61	37.42	38.36	5360040
2006-11-07	38.44	38.72	37.97	38.55	7061040
2006-11-08	38.33	40.07	38.32	39.37	7493040
2006-11-09	39.51	39.51	37.95	38.19	8863560
2006-11-10	37.52	37.52	35.65	36.36	11455920
2006-11-13	36.46	37.33	36.44	37.24	6497640
2006-11-14	37.13	37.69	36.56	37.30	7339320
2006-11-15	37.86	38.47	37.53	38.32	3923640
2006-11-16	38.47	38.97	38.17	38.53	2388240
2006-11-17	38.59	38.59	37.87	38.15	2466000
2006-11-20	38.15	39.33	37.99	38.25	3165120
2006-11-21	38.25	40.22	38.01	40.01	3992040
2006-11-22	40.09	40.19	38.96	39.01	3260520
2006-11-24	39.82	40.28	38.88	40.18	1917720
2006-11-27	40.14	40.14	38.59	39.08	3535920
2006-11-28	39.09	39.22	37.94	38.04	4764960
2006-11-29	38.28	39.24	38.28	39.23	2381040
2006-11-30	39.14	39.31	38.57	39.09	1897560
2006-12-01	39.13	39.38	38.26	38.93	1875600
2006-12-04	39.21	40.27	39.14	39.97	2715120
2006-12-05	39.97	40.10	39.54	39.58	1956240
2006-12-06	39.76	40.01	39.27	39.67	2123640
2006-12-07	39.90	40.18	39.08	39.15	1575360
2006-12-08	39.11	39.78	38.84	39.60	1988280
2006-12-11	39.27	39.74	38.81	39.05	1704600
2006-12-12	39.05	39.09	38.01	38.41	2565360
2006-12-13	38.75	38.75	38.01	38.21	2023560
2006-12-14	38.28	38.59	37.76	37.86	2223720
2006-12-15	37.92	38.44	37.57	38.29	3386160
2006-12-18	38.21	38.82	37.18	37.41	3024000
2006-12-19	37.29	37.90	36.80	37.79	3492000
2006-12-20	37.79	39.46	37.75	39.08	5377680
2006-12-21	38.76	39.20	38.44	38.64	2666520
2006-12-22	38.65	39.06	38.43	38.68	1686960
2006-12-26	38.72	40.16	38.72	39.94	2145600
2006-12-27	39.94	40.89	39.93	40.63	3556800
2006-12-28	40.53	40.63	39.96	40.40	1485360
2006-12-29	40.10	40.54	39.82	39.86	1041840
2007-01-03	41.11	41.28	40.01	40.04	5028840
2007-01-04	40.04	40.56	38.61	38.77	4574160
2007-01-05	38.78	38.83	37.78	38.12	3662640
2007-01-08	38.12	39.15	38.12	38.32	3538080
2007-01-09	38.33	38.53	37.14	37.23	5095800
2007-01-10	37.23	37.81	36.71	37.74	3181320
2007-01-11	37.77	38.81	37.76	38.58	3787920
2007-01-12	38.74	40.36	38.74	40.31	6111720
2007-01-16	40.37	40.74	40.08	40.51	3205440
2007-01-17	40.42	40.96	40.04	40.24	2499120
2007-01-18	40.33	40.71	39.67	39.75	4643640
2007-01-19	40.00	40.26	39.67	39.89	3120480
2007-01-22	39.85	40.05	38.34	38.42	4464000
2007-01-23	38.19	40.47	38.19	40.21	4059720
2007-01-24	40.39	41.41	40.18	40.95	5059800
2007-01-25	40.08	41.24	39.28	39.96	6441840
2007-01-26	40.13	41.14	40.01	41.06	3432240
2007-01-29	41.11	43.06	41.05	42.98	7535160
2007-01-30	43.33	44.37	42.97	43.89	8454960
2007-01-31	43.89	44.03	43.26	43.34	4953600
2007-02-01	43.89	44.72	43.83	44.59	4915440
2007-02-02	44.59	44.59	43.42	43.56	5173560
2007-02-05	43.49	43.49	41.54	41.68	6934680
2007-02-06	41.63	42.00	40.68	41.73	8237880
2007-02-07	42.40	42.94	41.84	42.20	4123800
2007-02-08	42.19	42.62	41.54	42.05	3193560
2007-02-09	42.35	42.78	41.61	41.83	2868840
2007-02-12	41.84	42.15	41.33	41.70	2059693
2007-02-13	41.70	43.25	41.70	43.16	3030642
2007-02-14	43.29	43.54	42.48	42.72	2562876
2007-02-15	42.75	44.12	42.59	43.99	3850200
2007-02-16	43.75	44.95	43.23	44.65	4601520
2007-02-20	44.61	46.48	44.61	46.36	5562360
2007-02-21	46.42	46.88	45.68	46.65	3539520
2007-02-22	46.72	46.96	45.07	45.97	4204080
2007-02-23	45.97	46.73	45.88	46.42	1737000
2007-02-26	46.67	46.83	45.69	45.84	2133882
2007-02-27	45.49	45.58	41.26	43.16	9820080
2007-02-28	43.29	44.07	41.94	43.84	5537880
2007-03-01	42.83	43.56	41.96	43.00	4568810
2007-03-02	42.36	43.18	41.09	41.19	4839480
2007-03-05	40.96	41.89	40.02	40.54	5990400
2007-03-06	41.73	42.65	41.52	41.84	4151160
2007-03-07	42.36	44.75	42.25	44.08	10217160
2007-03-08	44.44	44.86	43.76	44.04	4936680
2007-03-09	44.50	44.79	44.04	44.40	2665440
2007-03-12	44.28	45.24	43.89	44.96	2838240
2007-03-13	44.89	45.92	42.83	43.15	5717520
2007-03-14	43.32	43.81	42.09	43.37	5150340
2007-03-15	43.48	44.07	43.13	43.43	2174400
2007-03-16	43.60	43.72	42.39	42.65	3153960
2007-03-19	43.31	43.51	42.69	43.04	2486160
2007-03-20	43.09	44.29	43.09	44.24	2580480
2007-03-21	44.47	45.64	44.16	45.52	3623900
2007-03-22	45.59	45.66	44.19	44.31	3180960
2007-03-23	44.41	44.91	44.23	44.38	2046960
2007-03-26	44.72	44.77	43.22	44.17	3215628
2007-03-27	44.20	44.34	43.26	43.59	2195100
2007-03-28	43.18	43.78	42.78	43.13	2966410
2007-03-29	43.66	43.85	42.81	43.51	2883240
2007-03-30	43.10	44.82	43.06	44.43	6710040
2007-04-02	44.44	44.89	44.02	44.45	3271672
2007-04-03	45.23	46.22	44.65	45.61	4519080
2007-04-04	46.67	46.81	45.78	46.34	3242880
2007-04-05	47.29	47.76	46.66	46.81	6127920
2007-04-09	47.18	47.61	46.83	47.04	3159360
2007-04-10	46.81	47.67	46.72	47.28	3103200
2007-04-11	47.73	48.60	47.58	48.53	4254487
2007-04-12	48.53	49.27	47.92	49.21	3621240
2007-04-13	49.21	51.77	48.50	51.14	10537740
2007-04-16	52.17	52.17	50.84	51.22	4449600
2007-04-17	51.08	51.51	50.19	50.54	3457800
2007-04-18	50.36	51.24	49.89	50.94	3480552
2007-04-19	50.41	51.01	49.98	50.75	3434400
2007-04-20	51.43	51.67	50.89	51.32	2168100
2007-04-23	51.46	53.18	51.13	51.30	4540320
2007-04-24	51.30	52.08	50.74	51.99	3448800
2007-04-25	51.94	52.78	51.59	52.19	3189330
2007-04-26	53.56	53.83	51.46	52.54	7174440
2007-04-27	51.94	52.88	51.41	51.67	3184401
2007-04-30	50.40	51.36	49.85	49.87	5376520
2007-05-01	50.27	50.89	49.06	49.59	4021920
2007-05-02	49.93	50.95	49.45	50.52	3461400
2007-05-03	51.44	52.50	50.88	52.28	4907340
2007-05-04	52.50	52.72	51.39	51.74	2521800
2007-05-07	51.94	53.10	51.81	52.77	3642508
2007-05-08	52.77	52.95	51.86	52.89	2935440
2007-05-09	52.95	54.13	52.58	53.91	3856320
2007-05-10	53.44	54.01	53.02	53.22	4021153
2007-05-11	53.38	55.56	53.33	54.48	5744160
2007-05-14	55.14	55.42	53.55	53.85	4093560
2007-05-15	54.09	55.39	53.40	54.93	5189497
2007-05-16	55.56	56.10	54.44	55.74	4892367
2007-05-17	55.64	57.51	55.44	56.97	4015440
2007-05-18	57.43	57.75	55.91	57.21	3806640
2007-05-21	57.78	58.05	56.91	57.39	3801499
2007-05-22	57.78	58.06	56.76	56.82	2745000
2007-05-23	56.94	57.60	56.19	56.34	3195180
2007-05-24	56.34	56.79	53.79	54.15	5664308
2007-05-25	54.64	55.83	54.64	55.76	4295520
2007-05-29	56.30	57.22	55.93	56.61	2517840
2007-05-30	56.33	59.17	55.63	59.17	4410720
2007-05-31	60.16	62.23	58.77	59.13	6305592
2007-06-01	59.64	60.97	58.76	60.60	4380787
2007-06-04	60.29	61.74	59.77	61.57	3098568
2007-06-05	61.78	62.64	61.60	62.27	3683400
2007-06-06	62.21	62.33	60.65	61.73	3476184
2007-06-07	61.66	63.71	58.37	59.46	8359320
2007-06-08	59.46	61.79	58.45	61.69	4799470
2007-06-11	62.08	63.11	61.03	61.18	3599672
2007-06-12	60.87	62.16	60.40	61.13	4023024
2007-06-13	61.20	62.94	61.20	62.94	4790460
2007-06-14	63.04	64.85	63.04	63.34	3941772
2007-06-15	64.48	65.00	64.17	64.68	3195600
2007-06-18	65.64	66.58	64.79	66.22	4593596
2007-06-19	66.58	67.38	65.95	66.91	4308360
2007-06-20	66.79	66.98	64.15	64.25	3819538
2007-06-21	64.88	66.00	62.23	66.00	6114669
2007-06-22	66.00	66.31	64.00	64.17	3363750
2007-06-25	64.58	66.14	63.86	64.98	3582720
2007-06-26	65.29	66.03	63.75	64.04	3207360
2007-06-27	62.92	63.70	58.63	63.14	6236140
2007-06-28	64.08	65.06	63.46	64.24	3430080
2007-06-29	64.75	65.42	64.33	64.98	3146520
2007-07-02	65.42	67.45	65.21	67.45	3185361
2007-07-03	68.13	68.14	64.97	65.17	2813760
2007-07-05	65.49	66.93	65.07	66.75	2487480
2007-07-06	66.80	67.55	65.69	66.72	1949400
2007-07-09	67.31	67.85	66.48	66.77	1454760
2007-07-10	66.48	66.67	65.42	65.73	1966752
2007-07-11	66.50	66.50	64.38	66.10	2880720
2007-07-12	66.17	67.83	66.17	66.68	3028032
2007-07-13	67.67	69.98	66.08	69.59	4161900
2007-07-16	70.42	72.16	69.77	70.12	4312684
2007-07-17	70.79	72.38	69.89	71.52	3810480
2007-07-18	70.92	71.27	69.09	70.55	3873813
2007-07-19	71.29	71.67	70.23	70.65	2303640
2007-07-20	70.49	70.83	68.71	69.57	3023026
2007-07-23	69.93	70.83	68.61	68.81	2625000
2007-07-24	68.33	68.55	65.00	66.04	4579477
2007-07-25	67.08	67.37	62.55	64.40	5580400
2007-07-26	63.75	67.39	62.61	65.31	6568104
2007-07-27	65.61	67.29	63.93	64.78	4397460
2007-07-30	65.34	68.17	65.26	67.62	3311040
2007-07-31	69.91	70.07	66.69	67.28	4845228
2007-08-01	65.95	67.50	64.79	66.39	4457340
2007-08-02	67.25	70.15	67.08	69.84	4294184
2007-08-03	69.73	71.64	68.78	71.09	5019040
2007-08-06	71.09	71.33	67.75	70.34	4282904
2007-08-07	70.22	73.73	69.22	73.02	5329713
2007-08-08	74.53	77.35	73.18	74.15	7000260
2007-08-09	71.65	74.98	69.00	69.54	6121350
2007-08-10	69.81	72.66	67.99	71.87	4657272
2007-08-13	73.85	75.47	72.05	72.98	2697960
2007-08-14	74.33	74.33	70.91	71.63	2614440
2007-08-15	70.43	71.54	65.75	66.63	4530133
2007-08-16	63.76	64.07	59.58	62.77	9167028
2007-08-17	67.08	68.65	61.79	63.08	6130920
2007-08-20	65.24	66.28	63.68	65.97	3393480
2007-08-21	65.58	68.95	65.17	68.75	3165000
2007-08-22	70.37	71.08	69.23	70.98	3929880
2007-08-23	71.67	71.91	69.72	70.87	2599560
2007-08-24	71.26	73.17	70.03	73.06	2050560
2007-08-27	72.61	73.10	70.93	71.48	1963740
2007-08-28	70.52	70.88	68.97	69.15	1739880
2007-08-29	69.92	72.10	69.59	71.41	2062560
2007-08-30	70.22	73.03	69.97	71.34	2051400
2007-08-31	72.93	74.38	72.49	73.80	2367360
2007-09-04	74.90	75.27	74.07	75.00	2815680
2007-09-05	74.17	75.12	73.70	74.82	1593846
2007-09-06	74.82	75.61	74.01	75.05	1967520
2007-09-07	72.30	74.43	71.97	72.85	2964000
2007-09-10	73.33	73.79	71.38	73.24	1665240
2007-09-11	74.13	75.28	73.40	74.80	2972040
2007-09-12	74.00	75.53	74.00	74.88	2046480
2007-09-13	75.12	75.58	73.42	73.80	2437998
2007-09-14	73.44	74.94	73.15	74.18	1825800
2007-09-17	74.68	75.00	74.05	74.46	3019800
2007-09-18	74.99	77.49	74.38	76.98	5642520
2007-09-19	78.42	79.27	77.49	77.98	3729120
2007-09-20	78.36	82.48	78.36	81.67	4571400
2007-09-21	83.23	87.25	82.52	85.66	6159240
2007-09-24	86.81	89.52	82.12	83.91	3921720
2007-09-25	83.80	87.76	82.93	85.17	3976560
2007-09-26	86.68	87.07	84.17	85.63	2836200
2007-09-27	86.24	86.77	85.22	86.68	2562120
2007-09-28	87.48	91.17	86.25	88.08	5655120
2007-10-01	89.03	93.00	88.50	91.63	4600417
2007-10-02	92.99	93.88	89.40	89.98	5857224
2007-10-03	89.59	90.00	84.05	85.41	4108920
2007-10-04	86.29	88.13	85.35	86.29	3012000
2007-10-05	88.83	89.26	87.35	87.50	3053400
2007-10-08	87.91	88.22	85.66	86.38	1441560
2007-10-09	88.40	94.26	88.00	94.09	7031022
2007-10-10	92.25	94.70	90.50	92.98	4147336
2007-10-11	95.08	96.39	89.88	91.13	4968211
2007-10-12	92.50	95.01	92.05	94.08	3693300
2007-10-15	94.26	95.34	90.38	91.18	4290120
2007-10-16	90.42	93.15	89.17	93.02	2658960
2007-10-17	94.22	94.71	90.06	91.44	4563432
2007-10-18	90.78	93.63	90.17	93.19	2703720
2007-10-19	93.00	94.38	87.80	89.08	5418360
2007-10-22	86.62	89.92	85.33	89.32	4929840
2007-10-23	90.56	92.71	88.14	90.83	3158640
2007-10-24	90.33	91.06	87.18	91.00	3752040
2007-10-25	89.04	97.31	81.13	95.48	20737560
2007-10-26	96.66	99.32	95.69	97.23	5996400
2007-10-29	100.83	102.62	99.15	101.23	4409160
2007-10-30	102.48	102.86	98.81	98.83	3334440
2007-10-31	100.18	103.15	98.54	102.35	4284600
2007-11-01	101.16	103.42	99.56	99.83	4080360
2007-11-02	102.27	102.27	95.85	101.08	4014120
2007-11-05	98.33	100.05	96.25	99.43	3377386
2007-11-06	99.67	101.70	97.72	101.50	3854004
2007-11-07	99.58	104.58	99.32	103.24	5864077
2007-11-08	104.83	105.63	98.78	103.62	4952565
2007-11-09	100.86	103.61	99.43	99.79	2983510
2007-11-12	97.50	99.35	85.88	86.18	7871946
2007-11-13	87.55	95.59	87.55	93.97	7078507
2007-11-14	99.17	99.17	94.74	97.60	6155917
2007-11-15	95.61	95.88	89.67	91.51	6186410
2007-11-16	93.53	94.56	90.00	94.21	4499684
2007-11-19	93.82	93.82	88.63	89.64	3955350
2007-11-20	89.58	93.64	89.48	91.87	3633002
2007-11-21	89.96	91.54	86.72	88.48	4075441
2007-11-23	89.18	91.15	88.65	90.07	1138755
2007-11-26	91.67	93.17	89.38	89.59	3055220
2007-11-27	90.83	92.75	89.01	91.96	3875977
2007-11-28	94.58	97.94	94.58	97.65	4850613
2007-11-29	97.78	97.78	95.15	96.58	3468645
2007-11-30	98.74	100.00	96.58	99.91	4242758
2007-12-03	100.86	105.76	99.92	103.20	4837537
2007-12-04	102.97	105.28	101.04	102.04	4087750
2007-12-05	104.38	106.88	102.92	106.24	4405773
2007-12-06	107.00	109.49	106.77	108.13	4192519
2007-12-07	110.03	110.03	107.02	107.66	3769057
2007-12-10	109.54	111.18	108.37	110.25	3102007
2007-12-11	110.83	112.83	105.42	106.28	4480512
2007-12-12	110.74	110.83	104.72	107.95	4956186
2007-12-13	105.53	107.58	104.48	105.42	4130959
2007-12-14	104.27	107.25	103.17	104.73	3058762
2007-12-17	104.73	108.08	103.54	105.33	4183971
2007-12-18	107.08	107.08	100.17	103.93	6155168
2007-12-19	104.17	105.33	101.56	103.21	2760607
2007-12-20	104.58	110.67	103.10	110.67	4941847
2007-12-21	111.67	112.32	109.11	109.90	4770204
2007-12-24	111.42	116.31	110.21	116.13	1941183
2007-12-26	115.69	120.64	114.48	119.51	2243703
2007-12-27	122.91	126.58	120.85	121.08	6789675
2007-12-28	123.38	123.74	118.84	120.16	4931281
2007-12-31	121.33	122.34	118.87	119.97	2350747
2008-01-02	122.08	122.99	119.11	121.83	4219096
2008-01-03	123.24	125.58	121.52	122.40	6571184
2008-01-04	119.08	121.04	117.11	118.88	5932948
2008-01-07	119.19	121.40	111.73	116.18	6460746
2008-01-08	117.47	118.33	113.97	114.93	6458070
2008-01-09	115.95	118.23	107.75	115.00	11005662
2008-01-10	112.63	114.62	109.80	112.73	8064265
2008-01-11	111.67	116.63	110.71	115.63	5580678
2008-01-14	118.48	125.88	117.61	125.10	7590505
2008-01-15	123.63	127.03	118.49	119.68	7690412
2008-01-16	116.58	119.19	106.52	112.24	12895893
2008-01-17	108.48	110.83	95.54	100.20	20057988
2008-01-18	102.66	105.62	97.76	102.32	10878543
2008-01-22	91.18	103.46	90.46	102.50	10338260
2008-01-23	97.42	101.78	87.93	100.13	16544101
2008-01-24	110.92	111.66	104.38	107.58	15581706
2008-01-25	113.08	114.32	109.37	110.62	11472319
2008-01-28	110.47	116.72	107.66	116.28	10037642
2008-01-29	119.60	120.15	114.76	117.43	9183385
2008-01-30	117.91	119.13	113.00	113.33	9602972
2008-01-31	110.44	118.46	107.92	117.13	11125425
2008-02-01	117.76	120.86	117.76	118.33	8277074
2008-02-04	119.12	121.20	118.18	120.83	7912825
2008-02-05	119.98	122.58	115.67	116.55	9366666
2008-02-06	117.71	119.65	114.36	115.73	6703574
2008-02-07	112.39	116.66	109.40	114.82	9436008
2008-02-08	115.83	116.73	113.25	114.58	6416738
2008-02-11	115.94	120.07	114.25	120.07	5510540
2008-02-12	122.94	128.86	121.68	124.40	14821963
2008-02-13	126.50	126.67	122.37	123.08	8142565
2008-02-14	124.17	125.54	122.39	123.74	7230404
2008-02-15	123.73	123.90	120.72	123.23	5425492
2008-02-19	126.13	130.26	125.18	127.08	10230214
2008-02-20	126.00	131.92	125.63	130.00	8326155
2008-02-21	132.03	132.83	128.39	130.73	8636175
2008-02-22	130.97	131.60	127.92	130.83	6226086
2008-02-25	131.58	137.08	131.18	136.90	8706194
2008-02-26	136.39	138.67	133.58	134.61	9095727
2008-02-27	131.03	136.53	130.30	133.00	11886066
2008-02-28	132.67	135.89	132.67	135.24	5863576
2008-02-29	134.77	136.60	131.96	132.42	8266518
2008-03-03	131.78	133.54	128.29	131.13	8392408
2008-03-04	132.07	134.58	127.36	130.63	11779344
2008-03-05	131.96	134.88	130.35	134.19	8499607
2008-03-06	134.28	135.17	132.24	132.63	6769339
2008-03-07	131.00	133.71	126.64	129.45	10042914
2008-03-10	128.09	128.33	118.53	119.19	12035769
2008-03-11	123.33	130.18	121.92	130.18	10822406
2008-03-12	131.24	131.86	125.97	128.99	10262353
2008-03-13	125.69	134.84	125.18	133.67	11337566
2008-03-14	135.33	137.50	130.33	133.72	10969692
2008-03-17	128.55	132.59	126.13	129.21	9418843
2008-03-18	132.70	134.38	129.56	133.95	8015996
2008-03-19	132.24	132.61	119.63	120.39	13549639
2008-03-20	116.80	122.84	113.75	120.22	19172791
2008-03-24	124.53	128.88	123.63	125.67	10419789
2008-03-25	129.14	131.09	127.60	130.67	8956374
2008-03-26	130.28	133.54	129.78	133.42	6810370
2008-03-27	131.24	135.89	131.05	132.92	8605884
2008-03-28	134.98	137.42	132.83	133.81	7806122
2008-03-31	132.62	134.95	125.88	129.34	10240357
2008-04-01	130.83	132.63	125.37	132.53	12786836
2008-04-02	132.06	136.67	129.84	134.24	9917682
2008-04-03	134.24	141.11	133.47	139.73	11141858
2008-04-04	144.18	146.22	141.60	142.41	11210271
2008-04-07	145.83	148.38	141.88	144.40	11056371
2008-04-08	143.67	147.92	142.65	146.79	9093469
2008-04-09	147.58	149.41	144.86	146.58	8420372
2008-04-10	146.97	148.73	144.38	148.42	8098034
2008-04-11	147.30	150.17	146.26	148.73	8558402
2008-04-14	151.58	153.68	150.28	151.58	9922752
2008-04-15	153.28	154.58	151.33	153.68	9304546
2008-04-16	160.68	165.88	159.25	165.22	16793273
2008-04-17	165.00	166.58	158.46	162.13	20435050
2008-04-18	162.50	170.56	160.58	170.56	18511603
2008-04-21	171.17	174.96	169.93	173.99	13148330
2008-04-22	175.19	179.03	172.26	179.03	18662936
2008-04-23	179.10	179.98	168.42	170.10	19283759
2008-04-24	170.82	172.29	156.45	161.58	34132363
2008-04-25	162.52	172.57	161.05	172.57	19049774
2008-04-28	169.37	171.08	160.44	161.25	19338508
2008-04-29	157.33	158.33	149.85	151.24	21896539
2008-04-30	153.03	157.67	150.53	153.29	19242659
2008-05-01	152.64	156.03	145.83	152.63	21903728
2008-05-02	155.29	157.83	153.87	155.51	14582219
2008-05-05	157.92	161.63	156.46	161.58	12187212
2008-05-06	161.67	168.16	160.98	165.58	15001180
2008-05-07	165.96	170.02	163.42	165.64	14262816
2008-05-08	166.31	167.23	160.32	165.84	14380070
2008-05-09	164.58	167.41	161.83	164.88	9176496
2008-05-12	166.58	168.11	162.67	167.24	9484896
2008-05-13	166.45	166.87	163.33	164.64	8886064
2008-05-14	164.19	169.78	163.07	165.67	12410541
2008-05-15	167.32	170.83	166.47	170.13	11948600
2008-05-16	171.25	173.28	170.28	172.50	8601007
2008-05-19	174.21	174.99	163.57	165.30	10907378
2008-05-20	166.28	170.23	163.52	169.73	9655190
2008-05-21	170.22	170.50	161.33	163.00	11733172
2008-05-22	163.50	168.38	162.75	166.45	13066958
2008-05-23	165.23	166.23	159.61	163.61	9746690
2008-05-27	162.99	164.15	156.92	158.67	11493788
2008-05-28	159.80	165.23	157.04	164.82	10660071
2008-05-29	163.85	168.32	162.13	164.36	10434836
2008-05-30	165.10	166.75	163.71	165.89	6733556
2008-06-02	166.03	171.03	164.67	169.32	8492998
2008-06-03	171.67	178.33	171.42	176.24	19029101
2008-06-04	176.33	176.77	172.16	173.65	11110018
2008-06-05	175.50	182.71	173.05	182.38	15885012
2008-06-06	181.13	186.09	179.89	180.71	14826030
2008-06-09	183.66	189.33	182.13	185.10	15370919
2008-06-10	182.51	186.91	180.00	183.80	12384739
2008-06-11	187.49	191.01	185.10	185.92	17983367
2008-06-12	186.66	186.83	181.39	185.48	10568634
2008-06-13	185.46	189.44	184.06	188.44	9182610
2008-06-16	190.89	193.95	189.67	191.78	10752288
2008-06-17	193.37	200.00	193.23	199.58	12258170
2008-06-18	200.42	201.24	194.43	198.12	11976674
2008-06-19	201.33	201.35	193.07	194.18	10989420
2008-06-20	194.33	197.57	191.74	191.74	10929296
2008-06-23	193.28	197.08	187.70	196.88	8899000
2008-06-24	195.73	196.25	188.18	189.46	8869842
2008-06-25	187.39	189.42	181.67	184.65	15417704
2008-06-26	184.55	186.67	179.69	182.67	11565139
2008-06-27	180.84	190.48	180.11	190.36	11528047
2008-06-30	191.13	194.70	187.50	190.48	10817046
2008-07-01	187.27	189.01	177.01	185.57	13693420
2008-07-02	187.34	188.75	174.75	177.13	13858973
2008-07-03	175.16	179.28	168.05	175.74	12109692
2008-07-07	178.36	180.98	172.71	174.98	11756512
2008-07-08	170.75	179.19	164.31	179.19	20670886
2008-07-09	182.37	186.20	179.62	180.36	12045526
2008-07-10	181.85	184.17	179.17	183.89	8590513
2008-07-11	180.12	186.67	179.47	184.48	9632428
2008-07-14	187.75	191.63	186.53	190.43	9872337
2008-07-15	188.73	190.76	179.58	187.20	12202167
2008-07-16	186.00	187.34	179.93	185.78	11132390
2008-07-17	186.28	189.53	170.83	177.68	12390969
2008-07-18	175.18	179.66	172.50	174.26	10627636
2008-07-21	176.82	185.63	175.98	185.63	9389955
2008-07-22	183.99	185.96	176.69	180.04	8160837
2008-07-23	178.49	179.95	165.15	167.24	14554620
2008-07-24	171.25	174.43	155.70	161.67	30791124
2008-07-25	162.53	171.37	157.63	168.56	13473901
2008-07-28	169.17	171.09	164.46	165.54	9191283
2008-07-29	165.62	169.24	162.72	169.16	8932046
2008-07-30	170.71	177.82	169.82	177.82	12144768
2008-07-31	177.50	179.03	169.36	170.23	8810379
2008-08-01	172.68	174.16	165.61	167.55	7263295
2008-08-04	165.03	165.20	147.35	150.12	16567477
2008-08-05	147.42	152.25	139.96	144.43	29157178
2008-08-06	145.85	152.75	145.00	150.47	17447070
2008-08-07	152.72	153.10	147.33	148.66	9553394
2008-08-08	143.63	144.61	140.83	142.93	11903805
2008-08-11	142.24	142.65	130.79	134.09	19989205
2008-08-12	132.59	141.33	131.68	140.33	18634511
2008-08-13	142.98	149.90	141.50	149.57	14288347
2008-08-14	147.79	151.90	144.73	149.32	13608721
2008-08-15	146.08	146.35	140.90	141.51	12493299
2008-08-18	144.52	148.58	141.45	141.70	14216827
2008-08-19	139.51	148.42	138.59	145.26	10800303
2008-08-20	148.82	149.42	144.50	147.10	8892682
2008-08-21	149.79	155.37	147.58	153.50	12705439
2008-08-22	151.42	153.72	148.10	150.24	8028414
2008-08-25	151.92	153.33	146.68	147.95	7239033
2008-08-26	149.12	150.98	148.18	149.13	6844981
2008-08-27	150.39	153.48	150.00	151.54	6960392
2008-08-28	152.91	153.75	146.38	147.24	8314291
2008-08-29	149.32	149.54	144.05	144.67	6907854
2008-09-02	138.70	139.71	134.69	135.22	14260084
2008-09-03	133.89	136.26	125.94	129.55	22387348
2008-09-04	127.50	130.47	121.70	125.33	18455302
2008-09-05	126.23	135.45	121.47	135.04	25717382
2008-09-08	138.53	139.29	125.27	127.78	20616160
2008-09-09	123.54	124.50	116.03	116.88	24722822
2008-09-10	116.43	122.88	114.23	119.34	21405954
2008-09-11	116.50	126.42	115.21	125.78	21396994
2008-09-12	128.61	135.92	128.50	135.11	17779996
2008-09-15	130.13	136.41	127.23	128.42	18869460
2008-09-16	124.51	136.34	121.30	135.96	16924844
2008-09-17	134.95	140.73	125.46	133.61	21542214
2008-09-18	135.03	140.76	126.17	136.25	19961248
2008-09-19	144.71	151.63	138.21	146.03	17755951
2008-09-22	146.18	154.07	145.93	149.65	15594458
2008-09-23	148.24	149.63	133.33	134.23	20535761
2008-09-24	136.08	142.00	134.05	135.58	15131815
2008-09-25	135.85	135.88	128.68	131.70	16684892
2008-09-26	125.60	126.22	121.08	122.96	15171394
2008-09-29	117.58	117.62	105.41	109.76	22234664
2008-09-30	111.21	115.22	107.17	110.01	17300724
2008-10-01	109.58	111.20	102.88	106.70	17960686
2008-10-02	90.57	93.23	77.08	77.93	72409123
2008-10-03	80.59	87.23	78.33	79.47	31382951
2008-10-06	72.71	73.75	64.05	72.43	33029585
2008-10-07	76.53	78.21	70.68	72.38	34492627
2008-10-08	66.85	86.03	66.62	82.17	39593362
2008-10-09	85.88	91.04	75.05	77.38	28435250
2008-10-10	71.81	83.21	69.23	75.90	29099382
2008-10-13	81.98	88.17	77.75	88.17	16253885
2008-10-14	94.26	97.29	80.58	81.67	25570288
2008-10-15	78.47	78.64	63.95	64.04	37946729
2008-10-16	67.41	68.23	55.68	62.28	42088823
2008-10-17	59.16	65.83	55.97	62.03	32483754
2008-10-20	65.14	67.95	63.36	67.95	20480375
2008-10-21	65.23	66.08	60.70	61.13	27034817
2008-10-22	58.43	59.88	52.98	55.92	25135298
2008-10-23	59.34	59.63	53.53	57.08	40896870
2008-10-24	50.75	58.24	50.32	57.10	28635752
2008-10-27	56.04	59.55	53.03	53.23	23380016
2008-10-28	56.74	58.38	51.41	58.07	26913935
2008-10-29	59.56	69.12	58.84	66.17	31673856
2008-10-30	69.18	71.69	67.17	70.59	30077947
2008-10-31	68.51	73.96	67.18	71.05	20911726
2008-11-03	71.67	74.58	69.90	70.80	18488238
2008-11-04	73.57	78.72	72.59	78.39	22991113
2008-11-05	76.92	79.15	72.33	72.40	22288145
2008-11-06	69.73	71.20	63.85	65.83	25814671
2008-11-07	67.92	69.00	65.27	67.14	17681018
2008-11-10	70.83	72.81	67.14	68.03	19906808
2008-11-11	66.63	68.18	64.01	66.53	18691080
2008-11-12	63.63	64.73	57.68	58.04	21363509
2008-11-13	59.11	61.83	55.94	61.83	28791640
2008-11-14	60.46	62.07	58.18	58.18	20496972
2008-11-17	57.79	59.58	55.93	57.63	16087826
2008-11-18	58.27	59.75	56.17	58.28	14238548
2008-11-19	57.64	59.57	53.33	53.35	15576461
2008-11-20	51.18	52.29	45.67	46.22	27107050
2008-11-21	48.37	50.53	46.68	50.35	18107542
2008-11-24	52.38	53.66	49.37	49.70	19467602
2008-11-25	51.96	52.18	47.68	49.35	15676889
2008-11-26	47.78	53.21	47.30	51.87	17801893
2008-11-28	52.66	53.06	50.27	51.37	4785532
2008-12-01	49.88	50.80	47.06	47.06	11912372
2008-12-02	46.13	47.62	44.36	46.00	18956208
2008-12-03	44.92	45.48	43.08	44.01	15928058
2008-12-04	43.63	45.74	40.83	41.33	15503772
2008-12-05	40.35	44.97	39.62	44.49	15525062
2008-12-08	47.22	51.53	46.67	51.11	15758753
2008-12-09	50.18	54.68	49.21	51.55	18617338
2008-12-10	53.25	57.93	52.72	57.91	19072140
2008-12-11	56.37	59.03	53.89	54.39	16699940
2008-12-12	52.14	56.73	51.68	55.46	13143580
2008-12-15	57.52	58.91	56.03	57.71	15259214
2008-12-16	60.35	64.37	60.20	64.09	20184158
2008-12-17	63.75	69.16	63.42	66.75	16997496
2008-12-18	67.58	67.94	61.15	61.85	15977164
2008-12-19	58.86	61.29	57.79	60.22	13844239
2008-12-22	58.95	59.13	54.07	54.23	11662756
2008-12-23	56.57	59.57	55.93	57.08	15331844
2008-12-24	57.56	57.99	55.20	56.16	3987463
2008-12-26	56.88	57.69	55.38	57.40	3264080
2008-12-29	58.78	61.38	58.54	61.02	10815588
2008-12-30	61.27	61.82	59.48	61.50	6930901
2008-12-31	60.60	63.03	60.47	61.02	7333105
2009-01-02	62.23	65.00	61.60	64.46	8579527
2009-01-05	64.57	70.10	64.43	68.85	16277177
2009-01-06	70.42	70.83	67.24	69.89	14175156
2009-01-07	70.67	72.62	68.35	69.25	15751673
2009-01-08	68.54	70.05	65.96	70.01	11690248
2009-01-09	70.49	71.96	68.74	70.02	11490568
2009-01-12	68.55	68.88	60.98	61.74	18154864
2009-01-13	61.32	64.30	60.00	63.69	14898178
2009-01-14	61.63	61.73	57.93	58.77	14473973
2009-01-15	58.97	59.28	54.10	58.22	20058173
2009-01-16	61.00	61.99	57.71	60.28	13083603
2009-01-20	58.64	59.31	55.85	56.23	12199666
2009-01-21	57.59	58.16	55.48	57.64	11434683
2009-01-22	56.11	61.70	55.10	60.99	22613828
2009-01-23	57.97	63.90	57.60	62.17	15844537
2009-01-26	63.33	65.28	62.68	64.00	13412404
2009-01-27	64.77	65.12	62.80	63.67	9652692
2009-01-28	64.93	66.73	64.50	65.58	11312899
2009-01-29	64.42	66.33	64.02	64.71	9389006
2009-01-30	65.05	65.86	61.67	62.38	10297224
2009-02-02	61.15	64.06	60.01	61.40	11053560
2009-02-03	61.65	63.70	60.93	62.98	10003818
2009-02-04	65.01	67.13	64.25	66.20	14086150
2009-02-05	65.90	72.04	65.50	71.60	17595281
2009-02-06	73.22	77.10	73.07	76.00	24426350
2009-02-09	76.56	79.55	73.13	74.25	20464963
2009-02-10	73.66	76.52	72.44	73.23	22059551
2009-02-11	74.46	75.29	68.81	70.83	17834771
2009-02-12	68.98	71.97	67.50	71.74	18525809
2009-02-13	71.57	72.92	71.13	71.72	10558534
2009-02-17	68.75	68.78	64.91	65.10	14003538
2009-02-18	66.38	68.49	63.66	68.11	17815094
2009-02-19	70.12	71.67	68.19	68.70	13819064
2009-02-20	66.60	70.69	66.07	69.97	19111871
2009-02-23	71.59	72.21	63.49	63.53	18463265
2009-02-24	63.97	69.49	63.76	68.58	18212682
2009-02-25	70.28	70.74	66.79	67.22	16406401
2009-02-26	68.88	71.24	68.54	69.87	17021798
2009-02-27	67.82	73.04	67.46	69.98	17903588
2009-03-02	68.14	68.20	61.86	62.20	21060222
2009-03-03	63.64	65.35	62.32	63.92	18749434
2009-03-04	66.46	67.91	60.63	62.19	37102322
2009-03-05	60.00	61.67	56.72	57.91	18294728
2009-03-06	58.86	59.66	53.78	55.26	20078657
2009-03-09	54.04	58.12	53.04	57.76	15569975
2009-03-10	60.06	62.91	59.58	62.51	15083053
2009-03-11	64.27	65.73	61.78	65.12	16145922
2009-03-12	63.28	65.17	61.06	64.72	16563874
2009-03-13	66.13	66.14	62.68	63.97	10602495
2009-03-16	65.06	66.29	62.87	63.26	11597191
2009-03-17	62.67	65.08	61.06	64.93	12217209
2009-03-18	64.04	65.43	61.88	64.42	13867772
2009-03-19	66.68	68.25	65.83	66.02	14338097
2009-03-20	67.08	67.71	63.88	63.89	11244922
2009-03-23	66.83	69.02	65.24	68.88	12669885
2009-03-24	67.92	70.78	67.12	69.33	11269050
2009-03-25	70.57	72.29	67.73	69.60	11569570
2009-03-26	70.76	74.58	70.00	74.42	16710078
2009-03-27	73.78	76.67	72.50	73.93	17594596
2009-03-30	70.22	70.25	67.15	68.16	13304253
2009-03-31	69.46	70.31	67.24	67.34	11224692
2009-04-01	66.58	69.99	64.94	69.11	11984689
2009-04-02	71.47	72.29	69.80	70.63	11669530
2009-04-03	70.04	71.63	69.80	71.43	9072435
2009-04-06	70.33	70.50	68.50	69.57	8676223
2009-04-07	67.80	68.52	66.33	66.40	8697649
2009-04-08	64.32	68.96	64.28	68.75	14694162
2009-04-09	70.73	71.94	69.96	71.25	8520034
2009-04-13	70.30	73.74	70.25	73.34	8672517
2009-04-14	73.16	75.00	72.64	74.18	6919154
2009-04-15	72.90	74.04	72.67	73.53	5848980
2009-04-16	73.95	74.23	71.79	72.77	5467459
2009-04-17	73.10	73.33	71.90	72.31	5467467
2009-04-20	70.58	70.78	68.41	69.50	5211888
2009-04-21	67.75	70.11	67.67	68.78	6915045
2009-04-22	67.88	69.90	67.08	67.49	7853278
2009-04-23	66.34	68.23	64.83	66.35	16654138
2009-04-24	66.88	70.55	66.51	70.01	8350128
2009-04-27	67.84	69.10	67.18	68.07	6146504
2009-04-28	67.22	69.25	66.92	68.43	5211116
2009-04-29	69.67	71.85	69.38	71.33	6462454
2009-04-30	72.46	74.04	71.42	72.08	6601792
2009-05-01	72.39	76.50	72.39	75.43	9770720
2009-05-04	77.42	80.36	76.72	80.23	10729504
2009-05-05	79.93	81.14	78.14	79.48	7279936
2009-05-06	80.90	81.16	78.93	80.03	6742736
2009-05-07	81.04	81.18	76.81	77.64	8269081
2009-05-08	78.80	80.26	76.10	80.13	7804250
2009-05-11	77.73	80.74	77.29	79.13	6601244
2009-05-12	80.49	85.65	80.26	84.06	18882337
2009-05-13	83.78	87.87	83.38	85.53	18113239
2009-05-14	85.28	90.50	85.28	89.94	14705750
2009-05-15	91.03	92.29	87.67	89.28	15415006
2009-05-18	90.98	92.88	89.86	92.88	8087983
2009-05-19	92.81	96.26	92.35	95.40	12975775
2009-05-20	96.73	98.60	94.71	95.19	14838176
2009-05-21	92.53	92.98	89.38	91.29	14325628
2009-05-22	93.45	95.96	92.71	95.42	10820912
2009-05-26	93.67	97.95	93.42	97.88	8934938
2009-05-27	97.24	98.16	93.86	94.06	10905714
2009-05-28	95.58	96.23	93.44	95.64	7389181
2009-05-29	97.42	97.42	94.68	96.53	8003011
2009-06-01	99.03	101.13	96.82	97.55	10946719
2009-06-02	98.00	99.23	96.02	96.99	8930150
2009-06-03	95.42	95.42	91.04	92.22	9883100
2009-06-04	92.78	96.63	92.69	95.66	7904046
2009-06-05	96.95	96.95	92.96	94.69	8337174
2009-06-08	93.09	93.56	91.50	93.28	6931492
2009-06-09	94.16	97.05	93.75	96.28	7758006
2009-06-10	97.53	98.63	95.14	97.78	9717948
2009-06-11	98.03	99.54	96.98	98.23	7977750
2009-06-12	97.18	98.23	95.52	96.68	6636452
2009-06-15	95.31	95.43	92.51	92.78	6609094
2009-06-16	94.29	94.58	89.00	89.32	10347229
2009-06-17	84.33	84.58	79.26	79.66	28187654
2009-06-18	79.41	81.29	78.54	79.18	14415445
2009-06-19	80.11	80.41	76.55	77.27	12993960
2009-06-22	76.00	76.18	72.67	72.73	13031581
2009-06-23	73.72	77.32	72.73	76.73	14040982
2009-06-24	78.43	79.46	76.90	77.85	13021648
2009-06-25	77.21	78.22	76.10	77.93	8013093
2009-06-26	76.27	77.83	75.04	77.58	13806636
2009-06-29	78.24	80.54	78.07	79.66	9729741
2009-06-30	78.08	79.12	77.08	77.54	7928394
2009-07-01	78.78	78.83	75.58	75.75	5470635
2009-07-02	74.28	81.46	74.28	80.00	18336419
2009-07-06	78.23	79.55	76.75	79.55	8918812
2009-07-07	79.58	79.86	76.12	76.67	8195372
2009-07-08	77.03	78.39	73.81	75.50	11169266
2009-07-09	77.04	79.03	76.39	77.93	7910912
2009-07-10	77.10	79.58	70.18	70.89	33306100
2009-07-13	69.68	71.28	67.38	70.61	17260561
2009-07-14	71.01	72.02	68.56	70.11	11753920
2009-07-15	71.58	73.82	71.18	73.13	11910489
2009-07-16	76.04	77.05	74.91	76.32	12705248
2009-07-17	75.73	78.28	74.77	76.08	12321552
2009-07-20	76.25	77.92	75.33	76.19	8707809
2009-07-21	77.53	78.64	75.24	75.97	8662726
2009-07-22	75.12	75.41	73.87	74.11	8352097
2009-07-23	72.49	81.33	72.29	79.82	21136334
2009-07-24	78.51	80.43	77.75	80.01	10208515
2009-07-27	79.66	81.43	78.58	79.28	8079423
2009-07-28	79.08	79.27	76.46	77.80	6963792
2009-07-29	76.79	77.42	76.03	76.73	6635640
2009-07-30	79.00	80.24	77.88	79.06	7869553
2009-07-31	78.45	79.62	77.02	77.51	9694180
2009-08-03	79.30	80.67	78.97	79.28	9730288
2009-08-04	79.56	80.72	79.17	79.69	8102406
2009-08-05	80.79	83.87	80.29	82.97	12753741
2009-08-06	84.22	85.24	81.04	82.50	9298614
2009-08-07	84.09	84.20	80.53	80.82	8489182
2009-08-10	80.78	81.18	79.68	80.38	4368790
2009-08-11	79.43	80.29	78.25	78.31	5325721
2009-08-12	77.15	79.83	76.92	79.18	7207290
2009-08-13	80.42	82.03	79.59	81.29	6104263
2009-08-14	81.11	81.83	78.92	79.79	4846687
2009-08-17	77.02	77.43	75.53	75.93	6265380
2009-08-18	76.73	78.28	75.76	78.10	7273297
2009-08-19	76.47	80.63	76.04	79.32	9435975
2009-08-20	80.46	81.29	80.04	80.97	6026190
2009-08-21	81.41	81.93	79.98	80.03	6807980
2009-08-24	80.88	82.50	79.95	80.23	6549403
2009-08-25	80.88	81.33	78.00	78.28	6355179
2009-08-26	77.85	78.42	77.00	77.93	5276304
2009-08-27	77.50	78.05	76.17	77.18	6511990
2009-08-28	76.58	77.02	74.88	75.76	9523033
2009-08-31	74.42	74.58	73.13	73.76	7789668
2009-09-01	73.59	75.26	72.29	72.50	8937405
2009-09-02	73.13	75.71	71.38	73.88	11127384
2009-09-03	74.59	75.42	73.59	74.28	4958410
2009-09-04	74.50	75.33	73.70	74.55	5238667
2009-09-08	76.17	77.45	76.12	76.51	6135952
2009-09-09	77.38	77.71	74.88	75.87	6906831
2009-09-10	74.84	75.43	73.97	75.25	7889372
2009-09-11	76.30	76.85	74.65	74.83	7432963
2009-09-14	73.56	74.08	72.76	73.96	7634943
2009-09-15	74.29	78.43	74.23	78.21	13578954
2009-09-16	78.42	79.36	77.02	78.48	12042450
2009-09-17	78.22	82.26	78.17	80.43	12519452
2009-09-18	80.00	81.28	79.54	80.95	7372442
2009-09-21	77.36	78.22	75.68	77.58	14941825
2009-09-22	78.42	79.96	77.60	78.58	8669702
2009-09-23	79.03	79.17	77.13	77.43	7083793
2009-09-24	77.74	78.14	75.36	75.72	6499899
2009-09-25	75.58	75.98	74.33	74.60	5318289
2009-09-28	74.69	76.65	74.69	75.90	4714768
2009-09-29	76.05	76.54	74.71	75.58	4330266
2009-09-30	76.53	76.82	74.95	75.28	6865819
2009-10-01	75.29	75.57	71.99	72.02	7827504
2009-10-02	70.90	72.32	69.79	71.20	6920191
2009-10-05	72.20	72.20	70.48	71.49	6636070
2009-10-06	72.99	75.75	72.79	74.00	9853200
2009-10-07	74.53	75.83	74.19	74.96	6029350
2009-10-08	76.31	77.89	75.30	77.50	8458635
2009-10-09	76.48	76.88	75.00	75.19	8882371
2009-10-12	75.61	75.73	74.17	75.17	6072304
2009-10-13	75.73	75.82	74.30	75.07	4348224
2009-10-14	75.83	78.33	75.82	77.69	7994775
2009-10-15	76.89	79.13	76.74	78.49	5219019
2009-10-16	77.96	81.28	77.86	81.17	10878219
2009-10-19	83.55	87.14	82.65	86.43	17609639
2009-10-20	87.39	88.23	84.24	85.00	9355418
2009-10-21	84.33	87.45	83.80	85.40	9016090
2009-10-22	83.43	87.08	83.21	85.80	13239849
2009-10-23	85.70	85.70	83.25	83.88	8903133
2009-10-26	84.09	85.52	80.96	82.18	12420686
2009-10-27	81.90	82.92	80.48	80.78	9463489
2009-10-28	79.59	80.93	77.93	78.28	9620179
2009-10-29	79.51	81.41	79.17	80.68	6297040
2009-10-30	80.64	80.64	76.58	77.32	7777243
2009-11-02	77.90	78.95	75.24	76.84	7523718
2009-11-03	76.06	78.30	75.38	78.12	6023014
2009-11-04	78.98	80.65	78.56	78.73	5653291
2009-11-05	79.08	79.96	78.08	79.71	5274985
2009-11-06	78.70	81.38	78.52	80.21	4089174
2009-11-09	81.93	83.33	81.62	83.06	5208734
2009-11-10	82.92	83.67	81.19	83.01	5214661
2009-11-11	83.98	85.40	83.56	84.77	6518275
2009-11-12	84.14	87.19	82.15	85.74	11892670
2009-11-13	85.58	86.58	84.63	85.69	6454275
2009-11-16	86.37	87.47	85.87	86.82	5672422
2009-11-17	85.93	92.42	85.93	92.17	13603080
2009-11-18	93.66	96.27	93.46	94.83	14800610
2009-11-19	93.37	94.73	92.07	94.31	9236342
2009-11-20	92.08	96.11	92.03	95.58	10751924
2009-11-23	97.58	98.38	94.46	94.82	9861675
2009-11-24	94.35	94.35	92.52	93.43	7155122
2009-11-25	94.28	95.29	92.82	95.15	5038794
2009-11-27	91.60	93.69	90.67	93.03	4308076
2009-11-30	93.37	94.95	92.66	93.68	5848104
2009-12-01	95.23	97.60	95.23	97.16	9566946
2009-12-02	97.63	102.57	97.51	101.98	16109387
2009-12-03	102.18	102.83	99.90	100.18	9531030
2009-12-04	102.29	103.22	95.96	97.55	12347406
2009-12-07	99.73	102.50	99.55	100.98	11312547
2009-12-08	100.21	101.42	99.44	99.91	7975202
2009-12-09	100.43	102.75	98.94	102.48	10068288
2009-12-10	103.37	103.42	100.75	101.93	8683657
2009-12-11	102.39	102.54	98.37	99.08	10132213
2009-12-14	99.99	100.13	96.46	97.13	8666682
2009-12-15	97.92	99.83	96.88	97.47	7761541
2009-12-16	98.63	99.48	97.72	99.04	5697720
2009-12-17	97.18	97.38	92.72	93.20	13609154
2009-12-18	92.47	93.33	87.51	87.51	20654292
2009-12-21	91.24	92.29	89.95	90.60	12140470
2009-12-22	89.08	92.49	88.63	92.45	11873964
2009-12-23	93.15	94.26	91.24	92.87	8845992
2009-12-24	93.33	93.73	92.31	92.83	2310166
2009-12-28	94.20	94.46	92.58	93.09	2811943
2009-12-29	91.98	92.23	90.17	91.25	6270716
2009-12-30	90.68	91.66	90.21	90.89	3455056
2009-12-31	91.73	91.92	90.42	90.42	2485849
2010-01-04	92.34	94.04	92.10	93.50	6925884
2010-01-05	95.86	99.08	95.63	98.66	12447918
2010-01-06	99.68	102.68	98.59	102.50	12439327
2010-01-07	102.16	104.55	101.00	103.98	10364854
2010-01-08	103.76	105.28	102.81	103.69	7068892
2010-01-11	105.33	105.39	101.38	102.40	6547520
2010-01-12	99.66	99.79	96.80	97.86	12298538
2010-01-13	97.25	99.25	96.38	98.45	9008217
2010-01-14	99.40	99.40	95.68	96.09	15098465
2010-01-15	97.29	97.31	95.37	96.16	10275919
2010-01-19	96.19	96.89	94.68	95.79	8495014
2010-01-20	94.29	94.67	93.08	94.45	6308532
2010-01-21	94.54	97.25	93.59	93.87	11469454
2010-01-22	93.35	94.12	90.49	90.88	7447378
2010-01-25	92.06	92.71	90.68	91.58	5367772
2010-01-26	91.33	93.65	90.13	91.84	6684812
2010-01-27	91.97	92.48	89.08	91.27	6144115
2010-01-28	87.01	88.33	84.17	87.08	15733860
2010-01-29	86.97	87.40	81.89	82.79	12500930
2010-02-01	84.00	86.38	83.09	86.19	7889089
2010-02-02	86.78	87.57	85.07	87.05	10112728
2010-02-03	88.77	91.08	88.47	89.82	10895799
2010-02-04	87.79	88.58	84.29	84.91	10532104
2010-02-05	84.99	86.51	82.59	86.23	11681871
2010-02-08	87.50	88.03	84.42	84.59	6522085
2010-02-09	86.28	89.13	86.10	88.01	9300513
2010-02-10	88.42	89.44	86.67	88.18	6469095
2010-02-11	88.82	92.90	88.34	92.60	9397650
2010-02-12	91.23	93.67	91.01	93.00	7391216
2010-02-16	94.97	95.08	93.86	94.31	6231812
2010-02-17	95.67	96.00	93.48	95.03	8042944
2010-02-18	94.71	96.41	94.38	96.00	7093586
2010-02-19	95.98	96.40	95.23	95.95	6252756
2010-02-22	96.38	96.63	94.11	94.53	5141692
2010-02-23	94.11	94.66	91.08	91.82	6383176
2010-02-24	90.60	91.53	89.29	90.43	8001078
2010-02-25	89.09	92.87	88.00	92.83	9490788
2010-02-26	92.67	93.31	91.26	92.05	4375550
2010-03-01	93.00	94.41	92.23	94.13	4815699
2010-03-02	95.72	97.16	95.43	96.21	8095557
2010-03-03	95.83	97.70	95.09	96.04	6113721
2010-03-04	96.53	96.81	94.92	95.77	5075367
2010-03-05	97.43	98.12	96.67	97.34	5535667
2010-03-08	98.63	99.53	97.69	98.89	3646728
2010-03-09	97.63	99.15	97.33	97.83	5060911
2010-03-10	98.32	99.79	97.88	98.54	7494426
2010-03-11	98.03	98.30	96.72	97.44	3967257
2010-03-12	103.08	105.82	102.58	104.39	20819796
2010-03-15	103.52	105.16	102.85	104.12	5987580
2010-03-16	106.14	107.02	105.44	105.82	10235508
2010-03-17	106.89	107.00	104.29	104.74	7852296
2010-03-18	104.67	105.17	101.18	102.40	8509946
2010-03-19	103.21	103.21	99.83	100.97	7695292
2010-03-22	99.46	102.71	99.27	102.47	5910825
2010-03-23	102.58	103.33	101.59	101.80	8064762
2010-03-24	101.34	103.50	100.85	102.43	5831542
2010-03-25	103.53	103.69	99.82	99.98	6471316
2010-03-26	100.56	101.49	99.83	100.60	5897631
2010-03-29	101.67	102.13	100.01	100.44	6885902
2010-03-30	101.23	101.59	99.79	100.16	5079098
2010-03-31	99.83	100.86	98.63	99.46	6363325
2010-04-01	100.10	100.10	97.43	97.93	9044592
2010-04-05	98.46	98.59	95.76	96.43	7461782
2010-04-06	96.28	97.03	95.68	96.03	5976468
2010-04-07	96.12	96.48	93.88	94.52	11538303
2010-04-08	94.19	95.77	93.56	95.48	8165097
2010-04-09	96.58	96.98	95.46	95.99	5777282
2010-04-12	96.02	96.25	94.86	95.18	4158846
2010-04-13	94.54	94.64	92.92	93.51	7007428
2010-04-14	91.71	91.85	89.93	91.37	13214812
2010-04-15	92.21	93.63	91.77	91.79	6638157
2010-04-16	91.70	92.17	89.60	89.83	7194616
2010-04-19	88.33	89.58	86.88	88.96	8337492
2010-04-20	90.47	92.59	90.23	92.01	7756808
2010-04-21	92.43	92.73	90.08	91.08	6218845
2010-04-22	90.67	90.83	88.99	90.78	5885773
2010-04-23	91.00	91.69	90.08	91.53	5122483
2010-04-26	91.91	93.17	91.05	91.37	5225270
2010-04-27	91.04	91.04	88.50	89.03	6240507
2010-04-28	89.21	91.62	88.83	90.84	6805974
2010-04-29	90.23	93.03	89.76	92.18	10420147
2010-04-30	92.12	94.04	91.88	92.08	6837672
2010-05-03	92.77	93.29	89.74	90.89	4487790
2010-05-04	89.38	89.48	86.34	86.99	9716013
2010-05-05	84.37	87.08	83.65	85.12	6372362
2010-05-06	85.43	87.08	79.63	83.64	7821597
2010-05-07	83.14	85.56	81.74	83.31	7758978
2010-05-10	87.56	87.92	85.58	86.47	6151123
2010-05-11	85.63	86.38	84.47	84.58	4787558
2010-05-12	86.42	87.32	85.57	87.23	5129041
2010-05-13	87.16	87.50	85.01	85.34	3525832
2010-05-14	84.58	86.22	83.88	85.78	6651348
2010-05-17	85.44	85.68	81.83	84.55	6714172
2010-05-18	85.45	86.18	84.03	84.43	6188656
2010-05-19	83.74	84.23	81.52	83.61	6659318
2010-05-20	81.51	83.59	80.78	80.81	7963232
2010-05-21	79.83	82.50	79.29	81.34	8061457
2010-05-24	81.93	82.49	80.34	80.57	4566439
2010-05-25	78.30	79.87	77.39	79.64	6803574
2010-05-26	81.23	81.46	78.34	78.64	5766372
2010-05-27	80.03	83.51	79.55	83.33	6112570
2010-05-28	83.33	84.49	82.44	82.66	4598012
2010-06-01	81.79	83.58	80.49	80.56	5239476
2010-06-02	81.69	82.72	80.81	82.57	5093653
2010-06-03	82.96	83.16	80.28	81.42	4460383
2010-06-04	79.73	81.33	78.71	79.03	4095259
2010-06-07	79.32	80.67	78.55	79.25	5298980
2010-06-08	79.13	79.77	77.23	78.58	7592586
2010-06-09	80.35	82.06	79.38	79.77	6657147
2010-06-10	81.66	83.88	81.54	83.59	6568189
2010-06-11	83.04	84.03	82.78	83.85	3596647
2010-06-14	84.22	84.59	82.12	82.40	3538684
2010-06-15	82.03	84.76	81.73	84.63	6631962
2010-06-16	83.65	85.48	83.46	84.86	3714628
2010-06-17	84.98	85.04	82.88	83.84	4607497
2010-06-18	83.43	83.87	82.35	82.80	4621527
2010-06-21	83.74	84.62	81.68	82.16	4263765
2010-06-22	82.27	83.32	80.93	80.93	3318670
2010-06-23	81.19	81.97	79.90	81.44	3323684
2010-06-24	81.08	81.14	79.17	79.33	4076268
2010-06-25	79.68	79.95	78.40	79.34	3117418
2010-06-28	79.18	79.42	76.34	76.53	5335064
2010-06-29	74.19	75.21	72.81	73.33	6059464
2010-06-30	73.62	74.68	71.58	71.87	5958135
2010-07-01	71.53	72.23	69.88	71.09	6388915
2010-07-02	71.58	71.96	70.29	71.18	4836562
2010-07-06	72.40	72.40	69.95	70.50	6841880
2010-07-07	70.48	72.47	70.01	72.35	8833452
2010-07-08	73.74	75.85	73.18	75.26	9831135
2010-07-09	75.50	77.87	75.00	77.50	7118947
2010-07-12	77.88	77.92	75.73	77.34	5415098
2010-07-13	78.49	78.91	77.88	78.12	4829284
2010-07-14	77.83	79.16	77.26	78.21	3610258
2010-07-15	78.03	82.18	77.17	82.08	8751376
2010-07-16	81.50	82.49	79.67	80.49	6441110
2010-07-19	80.33	81.04	78.56	79.56	3564834
2010-07-20	78.65	82.06	78.52	81.68	3556646
2010-07-21	81.83	83.03	79.26	80.12	4869952
2010-07-22	81.08	82.48	80.69	81.18	3902911
2010-07-23	81.03	82.32	80.29	81.98	4130928
2010-07-26	82.34	82.34	80.87	81.38	2559780
2010-07-27	81.55	81.69	79.48	80.96	3649266
2010-07-28	80.93	82.74	80.89	81.43	5837116
2010-07-29	82.19	86.58	81.46	85.67	11837306
2010-07-30	85.46	88.13	85.24	87.39	9316134
2010-08-02	88.88	90.83	88.42	89.71	7103408
2010-08-03	89.57	90.41	88.13	88.67	5712247
2010-08-04	89.45	92.84	89.38	92.83	7956910
2010-08-05	93.49	96.12	93.29	95.20	12930594
2010-08-06	95.87	97.08	92.88	94.62	12770353
2010-08-09	94.58	94.98	93.34	94.55	5414685
2010-08-10	93.01	93.53	91.39	93.13	6828535
2010-08-11	90.33	91.25	89.18	90.17	7633387
2010-08-12	89.04	94.07	88.80	93.37	8786352
2010-08-13	93.64	93.96	91.67	92.78	5087035
2010-08-16	92.53	93.98	92.14	93.46	5532282
2010-08-17	119.26	120.33	115.99	119.31	56924460
2010-08-18	121.34	123.90	121.11	123.28	30287023
2010-08-19	122.63	124.13	121.63	124.03	20531941
2010-08-20	122.60	124.89	122.50	124.73	13512120
2010-08-23	125.71	127.74	125.08	125.17	17305086
2010-08-24	124.96	125.93	123.34	124.26	12683596
2010-08-25	122.68	122.92	120.54	121.25	15533634
2010-08-26	121.54	122.22	120.42	120.68	8981521
2010-08-27	121.49	123.28	120.99	123.11	8540709
2010-08-30	121.74	123.08	121.68	122.20	4124834
2010-08-31	121.67	122.84	121.43	122.71	5324466
2010-09-01	122.40	124.16	121.59	121.63	8243643
2010-09-02	121.83	123.98	121.66	123.79	7736007
2010-09-03	124.28	124.56	122.72	123.75	5410272
2010-09-07	124.18	125.16	123.46	124.58	5158932
2010-09-08	124.83	125.77	124.40	125.39	3987469
2010-09-09	124.83	125.75	123.80	124.58	3683487
2010-09-10	123.86	124.68	123.46	124.03	3558298
2010-09-13	124.41	124.49	122.50	123.32	6186028
2010-09-14	122.23	124.18	122.11	123.70	4982522
2010-09-15	122.56	123.16	121.67	122.61	6518142
2010-09-16	122.77	124.58	122.76	123.65	6062044
2010-09-17	122.73	123.67	122.34	122.73	5962185
2010-09-20	123.76	125.42	123.42	123.73	10254114
2010-09-21	123.35	123.64	122.48	122.93	6093572
2010-09-22	122.48	123.25	121.94	121.94	4854100
2010-09-23	121.69	121.85	120.83	121.14	5267976
2010-09-24	121.92	122.21	120.94	121.67	4497769
2010-09-27	121.92	122.79	121.59	121.92	2864896
2010-09-28	121.70	122.08	121.13	121.51	2509648
2010-09-29	121.36	121.61	120.52	120.72	3760855
2010-09-30	121.04	121.13	119.32	120.03	4748420
2010-10-01	119.94	120.92	118.63	118.87	3985196
2010-10-04	118.46	120.63	117.92	120.04	5674999
2010-10-05	119.64	119.99	118.83	119.18	3370882
2010-10-06	119.16	126.29	117.22	117.82	7666780
2010-10-07	117.48	118.07	116.36	117.42	8368402
2010-10-08	118.95	121.87	118.58	121.50	9357705
2010-10-11	123.05	123.33	122.34	122.90	3571561
2010-10-12	123.02	123.29	121.93	122.68	3423199
2010-10-13	123.10	123.93	122.34	123.73	5354884
2010-10-14	122.82	123.60	122.33	122.64	2620476
2010-10-15	121.99	122.18	120.44	120.76	5552252
2010-10-18	120.42	120.67	119.17	119.34	5831782
2010-10-19	118.53	120.83	118.29	119.53	3965858
2010-10-20	118.35	119.58	118.26	118.69	5146191
2010-10-21	119.50	119.83	118.08	119.24	5937332
2010-10-22	118.57	119.09	117.33	118.16	6113380
2010-10-25	119.00	120.02	118.54	119.75	6575910
2010-10-26	119.75	121.84	119.71	121.29	7590622
2010-10-27	120.54	123.70	120.19	122.77	8737032
2010-10-28	120.83	121.25	118.38	118.78	16047967
2010-10-29	120.26	122.38	118.65	120.91	12438063
2010-11-01	121.71	122.58	119.70	122.19	11260454
2010-11-02	123.04	123.98	119.63	120.82	13855542
2010-11-03	120.43	121.83	119.58	121.25	13902868
2010-11-04	116.88	118.31	116.14	118.31	43100171
2010-11-05	117.28	118.91	116.57	117.55	10594634
2010-11-08	117.47	118.42	116.92	117.37	6005268
2010-11-09	118.58	119.37	117.27	117.81	6596762
2010-11-10	118.24	118.92	117.30	117.86	4251099
2010-11-11	117.90	118.75	117.50	118.33	4518073
2010-11-12	117.62	117.85	114.98	116.59	5769274
2010-11-15	115.79	116.82	113.92	114.39	10187380
2010-11-16	114.63	114.81	110.54	112.19	9598171
2010-11-17	113.54	113.83	112.56	113.39	5748475
2010-11-18	114.43	117.09	114.39	116.93	13719522
2010-11-19	116.57	117.15	116.25	116.88	8123571
2010-11-22	117.28	118.33	116.04	117.63	5890959
2010-11-23	116.27	117.49	115.49	116.83	4762500
2010-11-24	117.58	119.87	117.58	119.63	6280303
2010-11-26	118.99	120.05	118.63	119.28	1715702
2010-11-29	119.07	120.48	117.23	119.88	5339761
2010-11-30	119.13	121.24	118.33	119.79	6532638
2010-12-01	121.26	121.46	119.26	120.78	5919429
2010-12-02	121.46	121.95	119.11	119.62	4429893
2010-12-03	119.28	121.64	119.23	120.13	3795210
2010-12-06	119.88	120.83	119.02	119.98	2078578
2010-12-07	121.05	121.42	118.01	118.23	3157653
2010-12-08	118.26	118.47	115.14	115.59	4061280
2010-12-09	116.61	116.79	115.44	115.76	2313925
2010-12-10	116.03	117.08	115.41	116.56	2341998
2010-12-13	116.90	117.25	114.24	114.88	3760208
2010-12-14	115.25	115.25	113.45	114.13	2801319
2010-12-15	114.80	116.67	114.58	115.63	4439736
2010-12-16	116.15	116.64	114.06	116.64	3400204
2010-12-17	116.82	117.21	115.96	116.63	4256125
2010-12-20	115.98	117.23	115.33	115.68	2856668
2010-12-21	116.09	118.33	115.48	118.29	3051033
2010-12-22	118.77	119.33	118.15	118.24	3010482
2010-12-23	118.48	120.39	118.27	120.28	3474021
2010-12-27	119.78	120.54	118.84	119.93	1197632
2010-12-28	120.43	120.83	119.51	120.56	2007343
2010-12-29	121.00	128.70	121.00	126.73	9092739
2010-12-30	128.00	129.15	125.85	127.10	4101957
2010-12-31	126.93	129.20	126.43	129.03	2762800
2011-01-03	130.25	133.33	129.63	129.92	5068110
2011-01-04	131.37	131.80	127.81	130.54	4846390
2011-01-05	131.75	135.09	131.04	134.98	7591762
2011-01-06	136.25	141.43	135.65	140.92	11322664
2011-01-07	140.18	140.97	137.58	139.10	5071952
2011-01-10	138.69	138.75	136.61	137.61	3481984
2011-01-11	138.63	139.67	136.04	136.93	3839874
2011-01-12	139.63	141.90	138.09	141.66	6242366
2011-01-13	141.41	143.17	140.13	141.78	3994099
2011-01-14	142.43	144.17	141.13	143.25	5568730
2011-01-18	143.58	145.26	143.13	144.69	3366694
2011-01-19	144.11	144.29	137.78	139.01	7214967
2011-01-20	138.90	139.01	131.09	134.87	10292619
2011-01-21	136.83	137.62	134.55	136.88	6105282
2011-01-24	135.87	138.95	134.58	137.60	3716623
2011-01-25	138.33	138.53	134.28	135.78	4096293
2011-01-26	137.07	140.77	137.03	140.52	5386690
2011-01-27	145.84	148.93	140.52	145.12	13165238
2011-01-28	146.48	146.64	143.92	145.13	5689352
2011-01-31	146.15	148.41	145.47	148.15	4106030
2011-02-01	149.92	152.83	149.88	152.31	4568850
2011-02-02	153.69	154.18	151.49	152.43	3939734
2011-02-03	153.04	153.25	149.65	151.81	4070372
2011-02-04	152.22	153.16	150.24	151.20	3221774
2011-02-07	152.70	154.18	151.54	153.43	3422349
2011-02-08	154.35	154.36	150.87	150.99	4546596
2011-02-09	152.88	153.53	150.73	151.73	5741265
2011-02-10	150.73	155.22	150.48	154.18	5374561
2011-02-11	154.59	157.70	154.14	156.92	4673505
2011-02-14	157.85	159.92	157.85	158.28	4334078
2011-02-15	158.13	158.43	151.58	153.03	7451481
2011-02-16	155.13	155.33	152.55	154.61	5329579
2011-02-17	153.86	155.36	152.86	155.21	3304982
2011-02-18	155.75	155.95	149.53	150.00	5986438
2011-02-22	147.80	148.92	139.71	141.78	9289597
2011-02-23	142.00	144.28	135.99	143.73	9700141
2011-02-24	145.19	146.52	142.01	144.82	5010292
2011-02-25	149.55	152.13	148.13	150.00	4831015
2011-02-28	154.95	155.20	151.75	154.00	4578702
2011-03-01	155.78	155.88	151.25	152.13	3463262
2011-03-02	151.00	154.20	150.35	153.60	2537881
2011-03-03	155.70	155.73	153.05	154.93	2844588
2011-03-04	155.00	155.28	151.20	152.73	2548946
2011-03-07	152.55	153.33	146.73	147.80	3025427
2011-03-08	149.38	149.60	143.78	145.73	4069852
2011-03-09	142.03	142.60	137.63	139.63	6004787
2011-03-10	135.38	137.33	132.75	134.43	5730898
2011-03-11	132.20	138.05	132.05	135.40	3657015
2011-03-14	134.70	136.05	131.08	132.90	3830526
2011-03-15	127.83	136.50	125.63	135.10	6588546
2011-03-16	136.35	139.50	133.75	135.93	5614748
2011-03-17	139.55	139.58	137.05	138.45	3744590
2011-03-18	141.40	141.40	136.25	136.30	3960403
2011-03-21	139.78	140.20	137.85	139.65	3038584
2011-03-22	140.38	140.50	137.53	137.65	2253178
2011-03-23	137.78	140.23	135.91	139.53	2237813
2011-03-24	140.95	140.95	138.50	139.78	2372377
2011-03-25	141.05	145.43	140.63	143.08	4198646
2011-03-28	145.50	145.78	141.25	141.40	3510263
2011-03-29	141.38	144.00	138.98	142.88	2761136
2011-03-30	145.33	145.75	143.65	145.45	2358137
2011-03-31	148.28	149.05	146.30	147.33	4664836
2011-04-01	149.48	152.30	149.26	150.68	4139464
2011-04-04	152.58	153.88	151.33	153.60	3242820
2011-04-05	154.25	154.50	152.18	152.80	2600040
2011-04-06	153.60	153.73	148.45	150.00	3451493
2011-04-07	149.38	149.75	146.95	147.38	2818556
2011-04-08	149.23	149.28	143.88	145.15	3428232
2011-04-11	143.40	145.38	141.33	142.83	4559303
2011-04-12	140.53	142.53	138.63	140.33	3715442
2011-04-13	142.25	143.50	140.68	141.70	2546868
2011-04-14	140.55	141.60	139.40	140.48	2559065
2011-04-15	139.75	140.75	138.75	139.25	2154084
2011-04-18	138.45	139.93	136.70	138.08	2946432
2011-04-19	139.95	144.00	139.18	143.58	3574248
2011-04-20	146.40	146.95	142.73	143.20	2735796
2011-04-21	144.88	146.58	143.35	144.90	2459545
2011-04-25	146.00	146.43	143.55	145.80	1692583
2011-04-26	145.83	148.63	145.50	145.58	2524684
2011-04-27	146.53	146.70	139.65	142.98	3830594
2011-04-28	143.93	144.83	137.58	138.58	4963656
2011-04-29	140.20	141.18	138.05	140.95	3445499
2011-05-02	142.20	143.35	139.10	139.45	3104797
2011-05-03	138.93	139.93	133.75	135.48	4260093
2011-05-04	135.83	135.83	130.88	133.55	2940106
2011-05-05	131.10	136.35	129.43	130.68	4236396
2011-05-06	133.88	136.15	132.58	133.63	3601646
2011-05-09	134.55	136.58	133.08	136.33	2081156
2011-05-10	137.63	137.63	134.73	135.38	2889434
2011-05-11	134.88	134.85	130.63	130.78	3551196
2011-05-12	129.83	130.00	125.23	127.73	4490483
2011-05-13	128.33	129.80	126.73	128.95	3222758
2011-05-16	129.05	133.38	128.18	130.68	3359478
2011-05-17	130.50	134.75	128.90	134.48	3996391
2011-05-18	135.45	138.23	135.18	137.70	4026403
2011-05-19	138.53	139.38	133.13	133.85	4689121
2011-05-20	133.25	133.45	128.83	130.10	5183050
2011-05-23	128.75	133.50	128.25	132.88	3323781
2011-05-24	133.38	134.25	131.50	132.43	2580725
2011-05-25	132.03	137.50	131.60	135.98	4086919
2011-05-26	135.73	138.25	134.15	137.95	2795558
2011-05-27	138.98	141.88	138.70	139.98	2745329
2011-05-31	144.35	144.68	140.89	141.50	3692686
2011-06-01	140.98	142.10	136.23	136.80	3145650
2011-06-02	136.58	139.38	135.75	138.75	2496013
2011-06-03	135.35	138.60	134.28	137.93	2743050
2011-06-06	137.15	139.00	134.48	135.10	2823160
2011-06-07	136.80	137.25	134.58	134.75	2092890
2011-06-08	134.13	134.70	131.38	133.10	2713024
2011-06-09	135.90	139.48	135.30	138.40	4391684
2011-06-10	138.50	139.40	136.96	137.85	2814120
2011-06-13	137.70	140.88	134.95	135.80	2936417
2011-06-14	137.50	138.90	136.27	138.08	2422291
2011-06-15	136.10	136.75	133.55	134.85	3019581
2011-06-16	133.83	135.43	127.50	129.95	4431939
2011-06-17	132.30	133.23	126.50	127.43	5353173
2011-06-20	128.93	131.50	127.53	129.20	3287666
2011-06-21	131.05	135.30	129.60	134.70	3463586
2011-06-22	133.88	135.18	131.83	131.83	3010608
2011-06-23	129.65	132.60	128.75	132.35	3060753
2011-06-24	133.03	133.18	130.63	131.35	1987262
2011-06-27	131.10	136.73	130.78	135.40	2959437
2011-06-28	136.43	138.35	135.90	137.38	2008529
2011-06-29	139.88	142.85	138.93	142.15	4950322
2011-06-30	139.28	142.78	139.05	142.48	4229936
2011-07-01	141.55	142.48	139.18	140.10	2603186
2011-07-05	142.88	145.00	142.53	144.13	3244242
2011-07-06	143.95	144.45	142.08	142.75	2294191
2011-07-07	144.35	145.63	143.75	144.58	2422481
2011-07-08	142.58	148.60	142.15	147.98	3424694
2011-07-11	146.08	146.50	143.48	144.48	3271463
2011-07-12	144.28	146.88	142.53	143.73	3108791
2011-07-13	145.25	147.63	144.30	145.48	2322434
2011-07-14	147.23	148.93	144.23	145.10	2631476
2011-07-15	146.10	148.05	145.78	148.00	2184011
2011-07-18	146.68	147.18	144.85	146.93	1812757
2011-07-19	149.95	152.50	149.55	151.28	3439598
2011-07-20	152.38	152.55	150.40	151.73	1675610
2011-07-21	152.00	153.35	150.45	151.78	2417252
2011-07-22	153.08	155.10	152.88	154.10	2841488
2011-07-25	152.25	156.50	152.20	154.55	2340711
2011-07-26	155.00	155.20	152.25	152.78	1679170
2011-07-27	152.53	152.53	147.55	147.95	2788955
2011-07-28	152.48	153.38	147.73	147.75	4079564
2011-07-29	145.80	146.25	142.53	144.53	3717086
2011-08-01	149.90	149.90	144.53	146.63	2642356
2011-08-02	144.78	146.20	142.00	142.10	3047686
2011-08-03	142.65	144.38	135.15	143.15	5132930
2011-08-04	141.03	141.03	131.53	133.45	5985062
2011-08-05	135.85	137.45	126.95	132.73	5810271
2011-08-08	125.53	129.70	122.33	123.28	6420679
2011-08-09	125.88	131.25	123.30	131.10	4955139
2011-08-10	129.80	131.90	126.25	127.70	4763294
2011-08-11	131.60	137.53	131.58	136.10	4673161
2011-08-12	138.73	139.08	135.53	136.50	3244680
2011-08-15	138.05	139.36	135.25	139.23	2560241
2011-08-16	137.35	138.65	135.68	137.20	2225445
2011-08-17	138.20	140.55	137.50	137.93	2563547
2011-08-18	133.23	133.58	128.75	129.75	3848125
2011-08-19	127.30	132.50	126.50	126.63	3976394
2011-08-22	130.85	131.63	127.50	128.03	3991521
2011-08-23	129.48	136.48	127.76	135.98	3631240
2011-08-24	136.48	138.90	135.23	138.40	2824564
2011-08-25	138.25	139.28	134.58	136.50	2012196
2011-08-26	134.43	143.03	134.43	142.55	3471560
2011-08-29	145.38	147.58	145.18	146.70	2632096
2011-08-30	146.28	148.75	145.05	147.70	3161085
2011-08-31	148.93	149.60	142.55	144.95	4101643
2011-09-01	144.93	147.13	143.75	146.38	2763898
2011-09-02	141.90	146.38	140.30	146.05	2931397
2011-09-06	140.38	147.65	139.75	147.63	3657435
2011-09-07	148.78	149.48	146.88	148.83	2753845
2011-09-08	146.45	151.05	145.58	146.68	3085904
2011-09-09	144.88	147.31	142.38	143.65	2964170
2011-09-12	140.90	143.55	138.06	141.20	3167635
2011-09-13	141.23	143.28	140.18	142.40	2087867
2011-09-14	142.55	144.96	140.93	143.43	2196740
2011-09-15	144.45	145.70	141.60	142.85	2482041
2011-09-16	142.88	143.45	140.05	140.20	3282077
2011-09-19	137.50	138.15	133.18	135.05	3677701
2011-09-20	133.98	135.00	129.55	130.13	3908956
2011-09-21	130.58	131.48	125.23	125.35	4581182
2011-09-22	121.15	121.15	115.88	117.25	7037762
2011-09-23	115.40	118.28	114.05	114.73	5239590
2011-09-26	116.05	118.40	111.25	118.33	3852606
2011-09-27	123.88	126.03	120.35	121.08	4251240
2011-09-28	121.83	121.90	113.20	113.63	4091759
2011-09-29	116.43	116.55	111.30	113.50	3660492
2011-09-30	110.00	113.65	107.65	108.05	5387967
2011-10-03	105.15	108.95	104.30	104.40	4258669
2011-10-04	101.45	106.10	98.85	105.85	5501312
2011-10-05	106.70	112.48	104.78	111.88	4030033
2011-10-06	114.25	117.48	113.03	116.23	4031254
2011-10-07	117.30	117.33	111.00	111.80	3525652
2011-10-10	116.58	118.73	115.25	116.90	2592616
2011-10-11	116.75	120.78	115.58	120.10	3534332
2011-10-12	120.35	124.38	118.50	123.15	5634773
2011-10-13	122.03	124.15	120.70	123.03	2871548
2011-10-14	125.45	126.85	123.40	126.75	2897025
2011-10-17	126.25	126.45	121.33	122.48	2895627
2011-10-18	121.13	124.80	120.03	124.15	3300594
2011-10-19	124.18	124.35	119.05	119.60	2351292
2011-10-20	118.93	121.63	117.70	121.13	2765485
2011-10-21	123.15	124.10	121.98	123.15	3137822
2011-10-24	124.18	125.73	123.35	125.58	3371334
2011-10-25	125.03	125.58	120.90	121.23	3032367
2011-10-26	123.50	124.43	119.30	123.83	3414388
2011-10-27	128.08	129.90	123.48	127.25	6117676
2011-10-28	126.90	128.08	123.75	124.93	3855506
2011-10-31	122.73	123.33	118.25	118.33	3682517
2011-11-01	113.28	116.13	111.40	114.18	4647728
2011-11-02	117.40	118.60	116.00	116.90	3180036
2011-11-03	119.10	119.78	115.05	119.33	3192837
2011-11-04	118.63	121.00	117.68	120.13	2314545
2011-11-07	119.90	122.08	119.73	121.58	1875394
2011-11-08	122.63	123.96	121.70	122.85	2475844
2011-11-09	119.75	120.68	116.58	116.58	2729036
2011-11-10	117.53	118.23	112.93	115.53	3046942
2011-11-11	116.78	117.90	115.97	117.15	2108835
2011-11-14	117.00	117.68	114.70	115.58	1759760
2011-11-15	114.70	116.50	114.38	114.48	1924753
2011-11-16	114.05	114.73	112.30	112.55	2288124
2011-11-17	112.65	113.23	105.78	106.93	4273260
2011-11-18	108.35	110.63	107.75	108.25	2724742
2011-11-21	106.20	107.18	104.85	106.00	3526323
2011-11-22	105.63	107.15	104.38	105.55	2476614
2011-11-23	104.30	105.00	103.18	104.13	2786488
2011-11-25	103.23	103.98	101.35	101.68	1514018
2011-11-28	106.10	106.75	104.93	105.58	2582186
2011-11-29	106.15	107.00	105.13	105.98	2167685
2011-11-30	110.15	110.95	107.05	108.35	3863539
2011-12-01	108.70	111.25	108.35	108.78	2145227
2011-12-02	110.48	110.85	105.25	105.73	2881926
2011-12-05	107.23	107.48	104.38	104.75	3132165
2011-12-06	105.58	110.18	105.30	108.85	3491431
2011-12-07	109.03	109.95	107.03	109.15	2510944
2011-12-08	107.98	109.33	101.88	102.30	4259340
2011-12-09	101.95	102.33	99.00	101.90	5761546
2011-12-12	100.00	100.68	99.30	100.40	4277950
2011-12-13	101.43	102.50	100.00	100.85	3750312
2011-12-14	99.15	100.15	96.78	97.05	5658661
2011-12-15	98.15	98.45	96.05	97.00	2998739
2011-12-16	97.03	98.53	96.35	98.53	3719177
2011-12-19	98.15	98.65	96.10	96.45	2364374
2011-12-20	97.78	101.20	97.73	100.48	3413768
2011-12-21	100.55	100.80	99.25	100.55	2069812
2011-12-22	102.23	107.20	101.95	106.58	4864982
2011-12-23	107.58	108.30	105.93	106.43	1750541
2011-12-27	105.78	106.25	104.75	105.25	1175433
2011-12-28	105.83	106.15	102.05	102.15	1791892
2011-12-29	101.10	103.10	100.15	103.03	1857428
2011-12-30	102.60	104.40	102.60	103.20	1371891
2012-01-03	106.65	109.70	106.65	109.33	2717552
2012-01-04	108.65	108.91	105.90	107.18	4109683
2012-01-05	107.60	108.75	106.75	107.60	5071929
2012-01-06	107.23	107.28	104.14	104.43	4116494
2012-01-09	104.38	104.75	102.98	104.28	2915272
2012-01-10	106.73	109.28	106.55	108.98	3248852
2012-01-11	109.10	110.00	106.94	109.50	3100909
2012-01-12	106.83	109.58	104.85	108.63	5509027
2012-01-13	107.05	112.00	106.55	111.85	4480198
2012-01-17	114.80	114.98	112.55	113.70	3950048
2012-01-18	113.58	114.73	112.13	113.53	3429588
2012-01-19	114.83	115.25	111.75	113.85	3874334
2012-01-20	112.60	113.55	111.50	111.88	3701761
2012-01-23	112.20	115.48	111.38	113.90	3575796
2012-01-24	111.78	111.88	109.90	111.08	3038122
2012-01-25	109.93	113.95	109.78	113.08	3611949
2012-01-26	110.73	116.18	110.58	114.53	7212994
2012-01-27	114.05	119.13	114.05	118.63	5046302
2012-01-30	116.20	118.98	115.80	118.13	3033256
2012-01-31	117.45	119.00	115.75	116.85	2679642
2012-02-01	118.05	119.10	116.88	118.45	2597143
2012-02-02	119.65	120.00	117.60	118.15	2718082
2012-02-03	118.73	119.45	117.25	117.33	3261494
2012-02-06	116.93	117.80	115.95	116.13	2163698
2012-02-07	116.33	116.38	114.33	114.98	1779756
2012-02-08	115.78	116.63	114.65	116.15	3225472
2012-02-09	116.80	116.88	114.35	114.68	2134028
2012-02-10	113.33	113.55	111.05	111.75	2049888
2012-02-13	112.15	113.25	111.55	111.80	1675286
2012-02-14	111.40	112.10	109.79	111.23	3230342
2012-02-15	111.10	112.70	110.50	111.98	2703697
2012-02-16	112.13	115.13	111.35	114.70	2307985
2012-02-17	115.23	115.50	114.05	115.28	1484630
2012-02-21	115.95	118.60	115.38	117.78	2586127
2012-02-22	118.65	119.33	117.75	118.23	2725630
2012-02-23	117.80	117.80	115.38	116.83	2452548
2012-02-24	116.13	117.40	116.00	116.33	2532276
2012-02-27	115.58	116.35	114.45	115.95	2101154
2012-02-28	116.18	118.68	115.20	117.83	3272796
2012-02-29	118.30	118.75	115.48	116.38	2360505
2012-03-01	116.95	117.43	115.80	117.28	1932645
2012-03-02	117.23	118.38	116.28	116.65	1827024
2012-03-05	115.75	115.75	111.95	112.65	2552590
2012-03-06	110.18	110.53	107.70	108.20	3278368
2012-03-07	108.65	109.03	107.20	107.58	2205900
2012-03-08	109.80	110.00	108.23	109.30	2207013
2012-03-09	110.20	110.35	108.93	110.05	1882638
2012-03-12	110.23	110.35	107.65	107.78	2055670
2012-03-13	108.65	108.68	106.50	107.50	3685781
2012-03-14	107.13	107.90	105.38	106.63	3754129
2012-03-15	107.28	108.63	106.93	107.18	2531016
2012-03-16	110.03	115.50	109.23	114.78	6050935
2012-03-19	113.70	115.03	112.55	112.93	2913697
2012-03-20	116.33	118.08	114.10	117.20	6473488
2012-03-21	117.65	117.83	115.93	115.93	2634356
2012-03-22	115.23	115.63	112.85	113.60	2487727
2012-03-23	114.03	114.95	112.50	113.80	2933368
2012-03-26	116.25	117.63	115.13	117.38	2581919
2012-03-27	117.63	119.16	116.15	116.25	2672318
2012-03-28	116.45	117.13	112.63	115.33	4109469
2012-03-29	113.90	115.85	112.38	112.53	4345420
2012-03-30	114.45	115.55	112.75	114.23	2968000
2012-04-02	114.70	117.75	113.85	116.88	2484690
2012-04-03	117.98	118.55	114.93	115.68	2177163
2012-04-04	114.28	115.85	113.25	113.90	1905930
2012-04-05	113.90	114.98	112.10	112.83	1967446
2012-04-09	111.83	112.13	109.83	110.25	2367335
2012-04-10	109.58	109.65	106.28	107.13	3012729
2012-04-11	108.38	108.43	106.68	106.90	2153444
2012-04-12	107.78	109.45	107.28	108.75	2099460
2012-04-13	109.08	109.15	106.90	107.05	2321701
2012-04-16	107.63	107.63	105.90	107.25	2200246
2012-04-17	108.20	111.23	107.80	109.75	2278740
2012-04-18	109.43	110.10	107.83	108.15	1373690
2012-04-19	107.65	109.79	107.53	108.53	1715596
2012-04-20	108.85	110.18	108.85	109.83	1656713
2012-04-23	108.05	108.08	105.90	107.05	2320122
2012-04-24	106.93	108.28	106.03	106.25	1831160
2012-04-25	110.85	112.10	109.50	110.70	4735539
2012-04-26	106.85	108.43	106.50	107.18	3940384
2012-04-27	107.35	107.70	105.08	106.70	2562513
2012-04-30	106.45	106.95	104.80	106.20	2152812
2012-05-01	106.35	109.98	105.88	109.53	3173820
2012-05-02	109.60	110.70	108.03	109.43	2308046
2012-05-03	109.55	109.68	107.45	107.98	1607428
2012-05-04	107.03	107.50	104.85	106.18	1923577
2012-05-07	105.53	106.05	104.60	105.38	1419842
2012-05-08	104.53	105.00	101.98	104.85	2281871
2012-05-09	102.75	104.18	102.13	103.93	2283678
2012-05-10	104.38	104.65	102.13	102.43	2410136
2012-05-11	101.53	104.00	101.53	102.43	1501714
2012-05-14	101.08	101.50	100.15	100.55	1880550
2012-05-15	101.33	101.83	98.85	99.13	2041792
2012-05-16	99.33	100.38	98.25	98.65	1966279
2012-05-17	98.60	99.20	96.43	97.28	2368294
2012-05-18	98.08	98.53	96.25	96.75	2197242
2012-05-21	96.85	99.70	96.85	99.35	1091044
2012-05-22	99.25	100.28	97.25	97.88	2356669
2012-05-23	96.98	98.83	95.78	98.18	2581780
2012-05-24	98.23	100.55	97.70	100.50	2320561
2012-05-25	100.08	100.48	98.85	99.45	1385632
2012-05-29	100.45	101.23	99.40	100.10	1393932
2012-05-30	99.10	100.08	97.93	98.55	1785194
2012-05-31	98.50	99.35	96.50	98.83	2146960
2012-06-01	96.35	97.70	93.73	93.83	3495186
2012-06-04	93.75	94.08	91.83	93.60	2677690
2012-06-05	93.38	95.55	92.94	95.53	2032002
2012-06-06	96.75	98.30	96.25	97.68	1651512
2012-06-07	99.23	99.63	96.48	96.50	2096877
2012-06-08	95.70	96.70	93.68	95.95	2106780
2012-06-11	97.68	97.70	93.95	93.95	1531678
2012-06-12	94.75	96.74	93.79	96.60	2674735
2012-06-13	96.23	96.83	94.48	95.05	1606954
2012-06-14	95.30	95.90	93.63	94.78	1825207
2012-06-15	94.15	97.00	94.15	96.50	2208875
2012-06-18	95.63	98.20	95.40	97.48	1450487
2012-06-19	98.30	102.75	98.18	102.48	2714593
2012-06-20	102.80	103.20	101.38	102.00	1596223
2012-06-21	102.30	102.88	98.88	99.38	1675518
2012-06-22	99.68	101.10	98.75	100.85	1237715
2012-06-25	101.60	103.60	101.10	102.53	2377430
2012-06-26	104.00	107.08	103.80	106.25	3844877
2012-06-27	106.95	108.58	106.75	107.78	3713757
2012-06-28	107.03	109.18	105.65	109.10	3314776
2012-06-29	111.15	111.90	108.48	109.23	3624793
2012-07-02	109.23	110.78	108.85	109.93	2205857
2012-07-03	110.80	113.93	110.80	112.68	2405144
2012-07-05	113.33	114.90	112.38	113.75	2750713
2012-07-06	112.08	112.95	111.03	112.93	2093751
2012-07-09	112.95	113.45	111.58	112.25	1763554
2012-07-10	112.43	113.65	109.28	110.20	2544170
2012-07-11	111.60	112.35	109.45	111.10	4017394
2012-07-12	110.80	111.00	108.78	109.88	2572936
2012-07-13	110.05	111.20	109.13	109.45	2638605
2012-07-16	109.70	111.25	107.78	110.20	2012408
2012-07-17	112.13	114.03	111.25	113.40	3225928
2012-07-18	114.93	115.40	113.48	114.60	3270217
2012-07-19	114.23	114.83	112.83	113.28	2531492
2012-07-20	112.18	114.03	111.78	113.58	2183722
2012-07-23	111.03	112.45	109.90	112.35	1950432
2012-07-24	111.63	112.28	109.53	110.63	2548138
2012-07-25	110.73	111.80	109.83	111.23	1753508
2012-07-26	109.00	113.33	107.40	112.48	5085014
2012-07-27	112.65	115.40	112.28	113.98	2478140
2012-07-30	114.28	114.30	111.80	112.05	2377744
2012-07-31	112.35	112.43	110.30	110.40	2324112
2012-08-01	111.23	111.48	109.18	109.20	1714574
2012-08-02	107.63	107.75	104.55	106.68	3022560
2012-08-03	108.48	108.85	106.70	106.95	1712119
2012-08-06	106.28	108.68	105.75	107.65	1532368
2012-08-07	107.68	109.08	107.43	107.68	1533556
2012-08-08	107.50	108.17	105.78	106.40	2069260
2012-08-09	106.73	108.10	105.90	107.73	1518009
2012-08-10	107.25	109.23	106.93	108.60	1887498
2012-08-13	108.58	108.73	106.88	107.50	1461683
2012-08-14	108.55	109.08	107.15	108.20	1441752
2012-08-15	108.45	110.13	108.00	109.53	1585114
2012-08-16	110.05	112.05	109.80	111.25	2124108
2012-08-17	112.03	112.05	109.38	110.35	1653120
2012-08-20	110.50	110.73	108.63	109.43	1153636
2012-08-21	109.65	110.42	106.73	106.85	2036274
2012-08-22	107.03	107.10	104.43	106.33	2223527
2012-08-23	105.88	105.88	102.78	103.38	2803598
2012-08-24	103.45	104.25	102.60	103.90	1823220
2012-08-27	104.33	104.35	102.65	102.70	1972359
2012-08-28	103.03	103.28	101.80	101.88	2292475
2012-08-29	102.33	102.43	101.23	102.25	1964126
2012-08-30	101.63	101.70	100.08	100.83	2525024
2012-08-31	101.43	103.13	100.63	102.68	2593336
2012-09-04	102.45	102.78	101.00	101.60	2095961
2012-09-05	101.18	103.75	100.57	103.03	2367628
2012-09-06	104.20	105.47	103.25	105.13	2173798
2012-09-07	106.00	108.04	105.65	107.95	2189231
2012-09-10	108.33	109.17	106.88	107.48	2815875
2012-09-11	107.70	108.43	106.18	107.20	1924148
2012-09-12	105.53	106.83	104.43	104.85	3500542
2012-09-13	104.83	107.88	103.70	106.33	3075942
2012-09-14	107.93	107.95	105.98	106.45	3808743
2012-09-17	106.00	107.50	105.10	106.88	2449965
2012-09-18	106.45	107.45	106.08	106.33	2156580
2012-09-19	106.50	108.90	106.44	108.88	2418916
2012-09-20	107.88	111.40	107.50	110.20	4754878
2012-09-21	110.78	111.23	109.60	110.00	3073351
2012-09-24	109.28	109.85	108.80	109.43	1808000
2012-09-25	109.68	109.85	108.01	108.20	2604793
2012-09-26	107.35	108.93	107.28	108.23	1933362
2012-09-27	109.03	109.33	108.13	108.98	1733276
2012-09-28	108.98	109.00	107.65	108.55	1447896
2012-10-01	109.18	110.75	108.88	109.23	1455116
2012-10-02	108.10	108.33	105.68	106.58	2764129
2012-10-03	104.75	105.24	103.33	103.93	3714194
2012-10-04	104.35	104.80	103.86	104.63	1627595
2012-10-05	105.83	106.73	104.48	104.85	1548930
2012-10-08	104.78	105.83	103.75	104.50	637131
2012-10-09	104.95	105.13	103.55	104.13	1059193
2012-10-10	104.20	104.73	103.45	103.85	1196066
2012-10-11	104.50	106.30	104.48	105.90	2857036
2012-10-12	105.50	105.83	103.28	103.98	1377026
2012-10-15	104.10	104.83	103.88	104.33	998853
2012-10-16	104.43	104.90	104.00	104.00	1223268
2012-10-17	102.70	105.10	101.63	104.95	3038799
2012-10-18	103.93	104.15	102.73	103.18	1616286
2012-10-19	102.80	103.03	101.13	101.45	1516118
2012-10-22	101.00	102.59	100.98	102.50	1555469
2012-10-23	101.25	102.15	100.98	101.55	1628408
2012-10-24	101.65	102.18	101.10	101.48	1560762
2012-10-25	101.45	102.38	100.65	101.03	1781745
2012-10-26	100.60	100.90	100.00	100.30	1714629
2012-10-31	100.30	101.25	100.30	100.93	1637617
2012-11-01	100.85	101.58	100.65	101.38	1405669
2012-11-02	102.00	102.03	100.68	100.75	1734139
2012-11-05	100.50	101.15	100.25	100.58	1049462
2012-11-06	101.40	101.65	100.65	101.08	1086504
2012-11-07	100.05	100.65	99.33	99.65	1981781
2012-11-08	99.93	99.93	98.23	98.40	1925256
2012-11-09	98.05	98.75	97.48	97.55	1486606
2012-11-12	97.83	98.33	97.48	97.70	1045834
2012-11-13	97.08	97.50	96.53	96.88	1638336
2012-11-14	95.55	95.58	93.73	94.20	3498494
2012-11-15	93.75	94.81	93.48	93.98	1795274
2012-11-16	94.03	94.10	92.35	93.20	2031886
2012-11-19	94.03	95.10	93.78	95.00	1300008
2012-11-20	95.25	96.15	94.53	95.73	1680184
2012-11-21	95.53	95.93	94.93	95.88	1438078
2012-11-23	96.20	97.10	95.75	95.95	1016126
2012-11-26	96.18	96.30	95.45	96.00	1258318
2012-11-27	96.20	96.85	95.83	96.05	1096894
2012-11-28	95.53	96.88	95.14	96.43	857886
2012-11-29	97.18	97.45	96.53	97.25	807673
2012-11-30	97.13	97.43	96.15	96.30	869854
2012-12-03	96.90	97.43	96.30	96.50	1295390
2012-12-04	96.15	98.45	95.93	97.53	2279849
2012-12-05	97.85	99.85	97.62	98.98	2472973
2012-12-06	99.18	99.30	97.95	98.43	1199687
2012-12-07	99.33	99.55	98.38	98.65	925486
2012-12-10	98.73	100.13	98.73	99.65	1308436
2012-12-11	99.93	103.28	99.93	102.25	2458733
2012-12-12	103.15	103.15	101.88	102.50	1817260
2012-12-13	102.65	102.85	101.08	101.50	946267
2012-12-14	101.58	102.48	101.30	102.28	1120990
2012-12-17	102.38	102.83	101.85	102.45	1059785
2012-12-18	102.63	102.88	101.43	101.95	1489900
2012-12-19	102.20	102.35	101.18	101.28	947165
2012-12-20	101.08	101.28	99.85	100.58	1378509
2012-12-21	99.90	100.05	99.25	99.85	1431160
2012-12-24	99.78	100.00	99.05	99.68	544192
2012-12-26	99.80	100.38	99.63	100.00	604650
2012-12-27	99.60	100.58	99.58	100.35	1092745
2012-12-28	99.75	100.24	99.35	99.43	1076760
2012-12-31	99.25	102.25	99.13	101.73	1892907
2013-01-02	103.60	104.70	102.40	103.28	2403724
2013-01-03	103.48	103.70	101.88	102.35	1178952
2013-01-04	102.33	104.18	102.05	103.90	1756934
2013-01-07	103.03	104.23	102.45	104.20	1348310
2013-01-08	104.30	105.25	103.88	104.95	1740011
2013-01-09	104.70	106.20	104.70	106.10	1796323
2013-01-10	106.38	107.27	105.58	106.95	2055842
2013-01-11	107.18	107.75	106.30	106.98	2603171
2013-01-14	107.25	107.30	106.18	106.65	1651384
2013-01-15	106.15	106.55	105.13	105.50	1692418
2013-01-16	104.90	105.08	104.13	104.53	1096722
2013-01-17	105.05	106.03	104.68	105.28	1387597
2013-01-18	104.88	105.07	103.70	103.70	1735526
2013-01-22	103.83	104.68	103.83	104.33	2532908
2013-01-23	104.03	105.38	103.80	104.98	1308026
2013-01-24	105.48	107.63	105.23	106.28	2038114
2013-01-25	106.88	109.70	106.55	109.18	3165746
2013-01-28	109.75	110.13	107.65	107.78	1607180
2013-01-29	107.45	107.98	106.80	107.18	1493391
2013-01-30	107.20	108.67	107.00	107.55	1763390
2013-01-31	105.15	107.30	104.68	106.25	2776342
2013-02-01	106.70	107.04	105.55	106.55	1999740
2013-02-04	105.65	106.45	105.28	105.93	1453124
2013-02-05	106.33	106.38	104.85	104.93	1702390
2013-02-06	104.90	105.68	104.70	105.08	1200039
2013-02-07	105.75	105.95	104.80	105.23	1850962
2013-02-08	105.50	106.30	104.85	106.00	1502524
2013-02-11	105.83	105.90	104.73	105.20	1526978
2013-02-12	104.73	105.29	104.25	105.15	1205019
2013-02-13	104.75	105.98	104.63	105.30	943603
2013-02-14	105.43	105.53	104.20	104.50	1187384
2013-02-15	104.05	104.78	103.55	104.73	1351095
2013-02-19	104.50	104.80	103.77	103.78	1152945
2013-02-20	103.43	103.50	100.93	100.95	2650136
2013-02-21	100.45	100.58	98.68	99.00	2751615
2013-02-22	98.55	98.65	97.30	97.88	2810471
2013-02-25	98.38	98.83	96.48	96.50	2063719
2013-02-26	96.78	97.70	96.48	97.33	1968453
2013-02-27	97.15	99.93	96.93	99.45	2121279
2013-02-28	99.03	100.73	98.93	100.23	1891188
2013-03-01	99.60	99.94	98.40	99.03	1888803
2013-03-04	98.93	98.93	97.03	98.03	1636264
2013-03-05	98.85	100.48	98.35	98.40	1754240
2013-03-06	99.15	99.40	98.35	99.08	1568399
2013-03-07	99.08	99.54	98.98	99.18	907100
2013-03-08	99.73	100.50	99.28	100.45	1267815
2013-03-11	100.55	103.03	100.53	102.78	1997770
2013-03-12	102.85	104.18	102.80	104.05	1776103
2013-03-13	104.23	104.23	102.28	102.55	1280575
2013-03-14	102.63	103.13	101.63	102.33	1115876
2013-03-15	102.10	103.00	101.73	102.23	1237663
2013-03-18	100.70	101.33	99.73	100.33	1300152
2013-03-19	100.53	100.95	98.75	99.60	1379214
2013-03-20	100.03	100.63	99.58	100.48	918507
2013-03-21	100.13	100.38	98.85	98.88	1073023
2013-03-22	99.10	99.45	98.33	98.88	964267
2013-03-25	99.38	99.74	97.83	98.38	1121737
2013-03-26	98.50	98.83	97.40	98.23	1263753
2013-03-27	97.95	98.83	97.04	98.38	1365655
2013-03-28	98.73	98.88	97.83	98.13	1213572
2013-04-01	99.50	99.98	98.50	99.10	1811049
2013-04-02	99.45	99.50	98.03	98.35	1654862
2013-04-03	98.68	99.13	97.58	98.75	1767136
2013-04-04	98.40	99.90	98.40	99.00	1355157
2013-04-05	97.83	98.55	97.60	98.55	1201918
2013-04-08	98.10	99.30	98.08	99.20	1121426
2013-04-09	99.05	100.18	98.68	99.38	1187354
2013-04-10	99.55	100.80	99.38	99.55	1469433
2013-04-11	99.68	100.13	99.03	99.60	1146567
2013-04-12	99.30	99.55	97.88	98.53	1108383
2013-04-15	97.38	97.95	95.58	95.83	2796252
2013-04-16	96.43	96.63	95.45	96.18	1243530
2013-04-17	95.70	95.83	94.48	95.05	2200480
2013-04-18	95.63	96.53	95.25	95.63	1781728
2013-04-19	95.45	96.25	95.03	95.80	1459920
2013-04-22	96.05	97.43	95.19	97.08	2064711
2013-04-23	97.48	97.60	96.20	97.13	1457764
2013-04-24	97.15	99.13	97.03	99.08	1551410
2013-04-25	100.25	102.63	100.20	102.10	2535724
2013-04-26	102.23	102.60	101.15	101.88	1346583
2013-04-29	102.68	104.33	102.53	104.18	1516158
2013-04-30	103.93	105.36	103.40	105.25	1748034
2013-05-01	105.25	105.25	104.08	104.65	2175263
2013-05-02	104.78	105.03	103.53	104.43	1515959
2013-05-03	104.80	106.25	104.80	105.55	1637366
2013-05-06	105.48	106.50	105.30	106.30	1320790
2013-05-07	106.50	107.80	106.20	107.38	1519164
2013-05-08	107.33	109.43	107.33	109.25	2259563
2013-05-09	108.93	109.73	108.55	108.90	1582634
2013-05-10	108.00	108.90	107.50	108.28	1476784
2013-05-13	107.75	107.93	106.50	107.23	1536314
2013-05-14	107.03	107.95	106.58	107.70	1456649
2013-05-15	107.73	109.53	107.43	108.45	2656865
2013-05-16	109.60	109.83	108.13	109.45	3156741
2013-05-17	108.38	110.33	108.25	108.98	2425701
2013-05-20	108.75	109.53	108.68	109.30	1254725
2013-05-21	109.03	109.38	107.10	107.20	1493944
2013-05-22	107.48	107.48	105.35	105.80	2134874
2013-05-23	104.58	105.03	103.58	104.48	2452350
2013-05-24	103.55	103.78	102.38	102.95	1975432
2013-05-28	103.83	104.13	102.95	103.43	1986047
2013-05-29	103.50	105.75	102.58	105.18	2200942
2013-05-30	105.35	106.53	104.75	106.20	1480262
2013-05-31	105.60	106.28	105.03	105.05	2028910
2013-06-03	105.38	105.53	103.63	104.20	1922828
2013-06-04	103.85	105.08	103.63	104.80	1866458
2013-06-05	104.25	104.58	102.83	103.20	1917524
2013-06-06	103.10	103.90	102.45	103.80	1129589
2013-06-07	104.20	104.83	103.58	104.20	1329264
2013-06-10	104.28	104.75	103.58	103.78	1153288
2013-06-11	102.68	103.20	101.65	102.00	1478052
2013-06-12	102.35	102.40	100.55	101.00	1511859
2013-06-13	100.83	102.10	100.25	101.95	1483270
2013-06-14	101.50	102.28	100.53	100.88	1084281
2013-06-17	101.30	101.93	101.05	101.40	710870
2013-06-18	101.30	103.55	100.95	102.73	1147462
2013-06-19	102.83	103.23	101.78	102.33	1679142
2013-06-20	101.10	101.10	98.60	99.15	2779964
2013-06-21	98.78	99.13	96.93	98.00	1963110
2013-06-24	96.88	96.88	94.90	95.85	2598006
2013-06-25	96.15	96.50	95.05	96.08	2136501
2013-06-26	97.25	98.55	96.80	98.03	2448905
2013-06-27	98.95	99.00	96.65	96.90	1508606
2013-06-28	96.80	97.20	95.03	95.33	2785958
2013-07-01	95.78	96.15	93.75	94.00	3267776
2013-07-02	94.63	95.23	93.88	94.45	3249922
2013-07-03	94.70	95.55	94.05	95.45	1459037
2013-07-05	96.10	96.30	94.56	95.48	1572846
2013-07-08	96.25	96.73	95.75	96.35	2724521
2013-07-09	97.18	98.91	97.18	98.75	2215228
2013-07-10	98.28	98.65	97.13	97.60	2915627
2013-07-11	99.30	99.90	98.40	99.65	2792957
2013-07-12	100.13	100.18	98.48	98.93	2291558
2013-07-15	98.85	99.53	98.55	99.15	2299988
2013-07-16	99.35	99.48	95.83	96.20	3842471
2013-07-17	96.48	96.93	95.00	95.18	2791201
2013-07-18	95.43	96.28	94.88	95.75	2755935
2013-07-19	95.70	96.25	95.40	96.10	2328820
2013-07-22	96.20	96.38	95.60	96.30	2351011
2013-07-23	96.60	97.03	95.11	95.25	2090432
2013-07-24	95.43	96.48	94.45	94.85	3978994
2013-07-25	92.25	93.65	89.95	93.60	6997835
2013-07-26	93.15	93.15	91.08	92.88	3063194
2013-07-29	92.95	95.23	92.48	94.75	3225275
2013-07-30	73.05	79.73	72.50	79.08	42512725
2013-07-31	77.50	77.53	72.50	72.50	27449892
2013-08-01	74.63	74.88	72.13	73.70	16010176
2013-08-02	73.95	73.95	71.38	72.28	10284555
2013-08-05	73.28	74.23	72.15	73.78	6200619
2013-08-06	73.48	75.77	71.88	73.53	12986836
2013-08-07	73.20	74.58	72.70	73.95	11665593
2013-08-08	75.60	77.53	75.29	76.90	9715803
2013-08-09	77.83	78.23	74.80	74.83	10239624
2013-08-12	75.20	77.50	75.00	77.43	9699739
2013-08-13	77.88	78.33	76.63	77.70	5458843
2013-08-14	78.23	78.38	76.75	76.83	3554875
2013-08-15	76.10	78.33	75.00	78.05	4609569
2013-08-16	77.88	77.88	75.55	75.98	4695761
2013-08-19	76.25	76.63	74.95	75.00	3104987
2013-08-20	75.08	75.58	74.38	75.00	3112044
2013-08-21	74.15	74.75	73.00	73.33	4071582
2013-08-22	73.40	74.81	73.33	74.15	3439138
2013-08-23	74.28	74.99	74.20	74.65	2075612
2013-08-26	76.70	77.50	75.88	76.38	5508888
2013-08-27	75.65	75.93	74.58	74.90	2951971
2013-08-28	74.98	75.25	74.02	74.28	2750925
2013-08-29	74.48	74.95	73.88	74.00	2748149
2013-08-30	74.10	74.80	73.90	74.10	2289427
2013-09-03	75.05	75.35	73.75	74.15	3171464
2013-09-04	74.13	75.18	73.98	74.80	3161239
2013-09-05	75.00	75.55	74.38	75.33	3414338
2013-09-06	76.23	77.07	75.28	75.43	3561205
2013-09-09	78.09	79.85	77.80	79.25	9741091
2013-09-10	79.95	83.45	79.23	82.05	10910081
2013-09-11	81.10	81.23	78.48	79.95	5141254
2013-09-12	79.75	79.98	78.63	79.45	3007358
2013-09-13	79.63	83.25	78.98	81.23	8477396
2013-09-16	82.10	84.55	81.88	82.50	7166156
2013-09-17	81.35	82.28	80.78	81.13	6073302
2013-09-18	81.08	81.88	80.53	81.08	5109998
2013-09-19	81.40	81.60	79.34	80.20	4398765
2013-09-20	81.08	81.38	79.85	80.60	4442051
2013-09-23	80.60	81.15	79.90	80.25	2967964
2013-09-24	79.50	79.83	78.68	78.78	3152364
2013-09-25	78.33	79.65	78.25	78.75	2157842
2013-09-26	79.48	79.48	78.43	79.03	1745830
2013-09-27	78.75	79.43	78.43	79.03	1929426
2013-09-30	78.65	79.23	77.98	78.20	2255779
2013-10-01	78.03	79.75	77.93	79.55	2748340
2013-10-02	79.08	82.35	78.75	82.10	4109606
2013-10-03	82.13	83.00	80.58	81.53	2753463
2013-10-04	81.48	83.03	81.00	82.28	1927476
2013-10-07	81.55	82.68	81.25	81.83	1698242
2013-10-08	82.15	82.25	80.38	80.93	1991596
2013-10-09	80.80	81.23	79.90	80.53	2369334
2013-10-10	80.48	80.73	79.20	79.35	2203698
2013-10-11	78.78	79.10	77.50	78.48	3042222
2013-10-14	78.20	79.35	77.75	78.78	1494457
2013-10-15	78.60	79.98	78.13	79.65	1803926
2013-10-16	79.83	80.38	79.15	80.13	1677655
2013-10-17	80.20	81.48	79.95	80.25	2614852
2013-10-18	80.63	80.93	80.03	80.35	2140032
2013-10-21	80.53	80.68	80.00	80.25	2077288
2013-10-22	80.48	80.63	78.93	79.20	3585860
2013-10-23	78.95	79.88	78.73	79.25	2570724
2013-10-24	77.73	77.91	74.88	77.65	8704988
2013-10-25	77.78	78.10	77.20	77.98	2902585
2013-10-28	78.23	79.30	77.71	78.85	2157764
2013-10-29	79.08	79.20	78.20	78.60	1892031
2013-10-30	78.70	78.78	77.58	78.28	1366703
2013-10-31	78.20	78.53	77.43	77.75	1699598
2013-11-01	77.83	78.92	77.03	78.50	2381439
2013-11-04	79.40	81.95	78.88	81.33	4461862
2013-11-05	80.58	81.38	79.45	80.78	2716654
2013-11-06	80.95	81.65	80.43	80.65	2421466
2013-11-07	80.80	81.89	80.28	80.48	3208135
2013-11-08	80.25	81.71	80.23	81.50	3029849
2013-11-11	81.80	83.10	81.78	81.98	3282476
2013-11-12	81.98	81.98	80.19	80.60	3278672
2013-11-13	80.20	81.23	79.73	81.18	1679002
2013-11-14	81.40	81.40	80.28	80.35	1747618
2013-11-15	80.75	81.93	80.65	81.00	2853662
2013-11-18	82.68	82.75	80.92	81.15	3182807
2013-11-19	81.40	81.88	80.80	81.20	2847564
2013-11-20	81.18	81.20	79.80	80.20	2520162
2013-11-21	80.35	80.43	78.03	78.13	3862288
2013-11-22	78.28	78.33	77.58	78.18	2953816
2013-11-25	78.50	78.63	77.30	77.53	2302316
2013-11-26	77.65	77.73	77.08	77.48	2483142
2013-11-27	77.30	78.38	77.30	78.28	2158794
2013-11-29	78.70	79.75	78.70	79.13	2157540
2013-12-02	78.75	79.50	78.50	79.28	2222935
2013-12-03	78.40	79.80	78.38	79.48	3685621
2013-12-04	79.15	80.65	78.80	80.50	4057436
2013-12-05	80.18	80.30	79.00	79.53	1796130
2013-12-06	79.88	80.53	78.58	78.85	2250535
2013-12-09	78.98	79.20	77.75	78.15	2682067
2013-12-10	77.95	78.18	77.55	77.58	2064008
2013-12-11	77.55	77.88	76.88	76.90	2275418
2013-12-12	76.75	76.87	76.05	76.08	2557860
2013-12-13	76.68	77.64	76.50	77.05	2405337
2013-12-16	77.60	77.60	76.55	76.85	1969149
2013-12-17	76.88	78.48	76.80	78.23	3134023
2013-12-18	78.08	78.83	77.68	78.45	2516550
2013-12-19	77.93	78.55	77.75	78.43	1683227
2013-12-20	78.70	79.80	78.21	79.50	3240286
2013-12-23	80.03	81.53	79.60	81.10	2896428
2013-12-24	81.10	81.88	81.10	81.53	1048657
2013-12-26	81.88	82.48	81.70	82.15	1571695
2013-12-27	82.03	82.93	81.88	82.55	1871159
2013-12-30	82.48	82.50	82.00	82.20	2186930
2013-12-31	82.35	82.68	82.13	82.40	1815031
2014-01-02	82.85	83.13	81.65	82.18	1423398
2014-01-03	82.43	82.43	81.53	81.68	1269683
2014-01-06	81.73	82.24	81.53	81.85	1629146
2014-01-07	81.95	82.08	80.55	81.58	3655441
2014-01-08	81.70	85.00	81.68	83.73	5217112
2014-01-09	84.33	84.34	82.58	82.78	2895362
2014-01-10	83.05	84.21	82.80	84.08	2458350
2014-01-13	83.95	84.78	83.65	83.80	2683769
2014-01-14	83.63	86.25	83.40	85.73	4910806
2014-01-15	86.65	88.79	86.30	87.88	7265052
2014-01-16	88.13	88.25	86.78	87.18	2728314
2014-01-17	86.85	86.95	84.95	85.43	3164057
2014-01-21	84.60	85.38	83.63	84.35	2802674
2014-01-22	84.13	84.23	82.78	83.15	4263586
2014-01-23	82.88	83.53	81.88	82.35	2390498
2014-01-24	81.98	81.98	79.25	79.35	3603598
2014-01-27	80.70	81.00	79.55	80.00	2202014
2014-01-28	80.00	80.35	79.53	80.13	1747150
2014-01-29	79.70	80.58	79.10	79.58	2424068
2014-01-30	77.98	78.80	75.23	78.10	6876663
2014-01-31	77.05	78.80	76.68	78.30	3082799
2014-02-03	78.95	80.18	78.70	78.80	4339992
2014-02-04	78.88	79.30	78.53	79.13	3094521
2014-02-05	79.08	81.10	78.58	80.73	2873015
2014-02-06	81.18	83.69	81.14	83.15	3272176
2014-02-07	83.68	84.73	83.60	83.98	2968862
2014-02-10	83.95	84.58	83.50	83.85	1972700
2014-02-11	83.63	84.78	83.63	84.45	2162847
2014-02-12	84.33	85.24	83.80	84.45	1488736
2014-02-13	84.20	84.45	83.28	83.65	1870890
2014-02-14	83.60	84.65	83.33	84.18	1359262
2014-02-18	84.65	85.00	83.38	83.95	1422937
2014-02-19	83.50	84.65	83.45	83.95	1631846
2014-02-20	83.25	84.88	83.25	84.08	1694596
2014-02-21	84.15	84.70	83.30	83.33	2107217
2014-02-24	83.63	84.00	82.51	82.78	1927464
2014-02-25	82.80	83.38	82.68	82.85	1226404
2014-02-26	82.90	83.58	82.75	83.50	1845633
2014-02-27	83.38	83.90	83.11	83.48	442518
2014-02-28	83.95	84.08	83.03	83.23	1868089
2014-03-03	82.68	84.68	82.33	83.75	2351731
2014-03-04	84.10	84.18	83.53	83.65	1779654
2014-03-05	83.90	87.38	83.50	86.98	3799805
2014-03-06	87.50	89.33	87.43	88.13	4043735
2014-03-07	88.23	88.25	86.30	86.73	1822064
2014-03-10	86.58	87.55	86.25	86.78	1555804
2014-03-11	86.85	86.98	84.74	85.15	1621584
2014-03-12	84.40	85.58	84.20	85.55	1766964
2014-03-13	85.65	85.98	84.78	85.35	2254531
2014-03-14	84.68	85.23	84.48	85.00	1986888
2014-03-17	85.90	86.19	85.20	85.58	1849923
2014-03-18	85.70	86.98	85.60	86.83	2443831
2014-03-19	86.53	86.93	85.70	86.25	1742027
2014-03-20	86.08	86.55	85.50	86.33	1402585
2014-03-21	86.65	87.18	85.54	85.80	1778373
2014-03-24	85.93	86.60	85.45	86.20	1603501
2014-03-25	86.55	87.58	86.30	87.28	1759693
2014-03-26	87.80	89.20	87.70	87.98	2091731
2014-03-27	87.75	88.40	87.53	88.28	1283585
2014-03-28	88.75	89.60	88.20	88.90	1532869
2014-03-31	89.25	90.73	88.88	90.55	2599210
2014-04-01	89.80	90.45	87.60	88.30	3282630
2014-04-02	87.38	87.60	86.25	87.28	2585806
2014-04-03	87.25	87.55	86.15	86.30	2020618
2014-04-04	87.03	87.30	85.83	86.15	1714832
2014-04-07	85.70	85.95	83.93	84.53	2203574
2014-04-08	83.80	84.88	83.60	84.88	1666516
2014-04-09	84.80	85.68	84.73	85.53	1544174
2014-04-10	85.30	85.49	84.05	84.23	1704502
2014-04-11	83.58	84.18	83.18	83.33	1296593
2014-04-14	83.88	85.18	83.58	84.73	1328343
2014-04-15	85.93	87.80	85.78	87.35	3221832
2014-04-16	87.70	88.20	87.00	87.53	1809785
2014-04-17	87.35	87.60	86.65	87.25	1705110
2014-04-21	87.38	88.75	87.38	88.60	1887208
2014-04-22	88.83	89.28	88.33	89.00	1539840
2014-04-23	88.85	88.85	87.43	87.85	2293450
2014-04-24	89.00	89.08	87.03	88.58	2043879
2014-04-25	87.58	89.48	87.50	89.30	2025344
2014-04-28	89.58	89.80	88.73	89.60	1872076
2014-04-29	90.20	90.60	89.18	89.40	1963936
2014-04-30	89.35	90.45	89.20	90.40	1775791
2014-05-01	90.23	90.78	90.00	90.63	2481217
2014-05-02	90.55	91.50	90.54	91.43	2370142
2014-05-05	91.00	91.48	90.05	90.60	1319648
2014-05-06	90.30	90.60	89.43	90.53	2026894
2014-05-07	90.93	90.93	89.48	90.40	1652073
2014-05-08	90.45	90.83	90.20	90.65	1009925
2014-05-09	90.15	90.58	89.88	90.10	1187516
2014-05-12	90.48	90.83	90.33	90.80	1217545
2014-05-13	90.85	91.90	90.80	91.70	1587222
2014-05-14	92.00	93.65	91.93	92.83	1984801
2014-05-15	92.60	93.00	91.30	91.93	3110552
2014-05-16	91.68	93.13	91.68	92.38	1610857
2014-05-19	92.20	93.00	92.03	92.25	1081348
2014-05-20	91.88	93.40	91.80	93.05	1237786
2014-05-21	92.30	93.05	91.58	92.63	2021850
2014-05-22	91.83	92.80	90.68	90.75	2027206
2014-05-23	90.78	91.09	89.95	90.80	1713067
2014-05-27	91.18	91.28	90.34	90.45	1229138
2014-05-28	90.53	91.48	90.23	90.48	1588578
2014-05-29	90.73	91.00	90.13	91.00	1391739
2014-05-30	90.78	91.05	90.38	90.80	1164654
2014-06-02	90.45	91.05	89.30	89.40	1689904
2014-06-03	89.03	89.38	88.33	89.20	1465892
2014-06-04	88.95	89.65	88.50	88.93	921970
2014-06-05	88.95	89.43	87.93	88.68	1387228
2014-06-06	88.58	88.90	88.23	88.78	1354546
2014-06-09	88.73	89.13	88.53	88.88	1101923
2014-06-10	88.80	90.78	88.70	90.28	2182517
2014-06-11	90.00	90.60	89.75	89.98	1312172
2014-06-12	89.95	90.45	89.58	90.00	1302068
2014-06-13	89.68	90.38	89.63	90.13	1013205
2014-06-16	89.90	92.85	89.78	92.65	2212207
2014-06-17	92.15	95.35	91.88	94.15	3000837
2014-06-18	93.90	95.50	93.90	95.18	2182428
2014-06-19	95.73	96.00	94.40	95.60	1467957
2014-06-20	95.73	96.45	95.45	96.05	1822373
2014-06-23	95.85	96.45	95.38	95.63	1861134
2014-06-24	95.53	96.23	95.40	95.48	2090230
2014-06-25	95.53	95.83	94.53	95.08	2160844
2014-06-26	94.95	95.38	94.18	94.78	1226162
2014-06-27	94.48	94.95	94.35	94.85	675680
2014-06-30	94.60	95.45	94.48	94.90	1347668
2014-07-01	94.73	95.33	94.38	94.53	982716
2014-07-02	94.98	95.35	94.63	94.73	1038601
2014-07-03	94.60	95.15	94.59	94.98	654110
2014-07-07	94.40	94.83	93.38	93.88	1389644
2014-07-08	93.63	93.68	92.90	93.20	1881108
2014-07-09	92.15	92.33	90.78	91.48	2621846
2014-07-10	90.50	90.70	89.60	89.90	2469492
2014-07-11	89.83	89.95	88.75	89.33	2214253
2014-07-14	89.60	90.15	89.40	90.13	1391582
2014-07-15	90.40	91.23	88.98	89.58	1877709
2014-07-16	89.03	89.88	88.90	89.63	2274779
2014-07-17	89.50	90.68	88.85	89.75	1416537
2014-07-18	89.25	90.65	89.20	90.25	1068852
2014-07-21	90.05	90.08	88.80	89.40	1033329
2014-07-22	89.35	90.00	88.90	89.68	1323460
2014-07-23	89.95	90.58	89.60	90.45	1505544
2014-07-24	92.25	92.78	90.38	90.58	3156679
2014-07-25	90.48	91.53	90.48	91.18	1248516
2014-07-28	91.15	91.83	90.68	91.28	1292877
2014-07-29	91.78	91.78	90.43	90.48	1327789
2014-07-30	90.35	91.08	89.68	90.13	1387992
2014-07-31	89.98	90.58	88.68	88.73	1550580
2014-08-01	88.75	89.05	86.73	87.43	2021744
2014-08-04	87.60	87.98	87.00	87.78	1186674
2014-08-05	87.50	87.75	86.79	87.68	1324498
2014-08-06	87.40	88.10	87.28	87.63	1743600
2014-08-07	88.00	88.13	85.70	86.05	1738943
2014-08-08	85.95	86.43	85.28	86.28	1579700
2014-08-11	86.83	87.80	86.73	87.70	1327482
2014-08-12	87.50	88.03	87.08	87.33	1588741
2014-08-13	86.45	86.68	85.85	86.10	1621431
2014-08-14	86.18	86.85	86.18	86.83	1259948
2014-08-15	87.15	87.63	86.68	87.55	1037175
2014-08-18	87.95	88.75	87.78	88.38	922298
2014-08-19	88.20	88.78	87.75	88.15	851712
2014-08-20	88.15	88.53	87.38	88.45	1154322
2014-08-21	88.40	89.45	88.30	88.83	873219
2014-08-22	89.05	89.10	88.03	88.03	623896
2014-08-25	88.38	88.50	88.02	88.18	568872
2014-08-26	87.98	88.48	87.66	87.93	797204
2014-08-27	88.40	88.50	87.27	88.08	1144842
2014-08-28	87.80	88.35	87.41	88.25	832001
2014-08-29	88.18	88.50	87.76	87.90	740492
2014-09-02	87.53	88.10	86.84	87.40	1057307
2014-09-03	87.70	88.03	87.00	87.10	863129
2014-09-04	87.29	87.30	85.49	85.78	1356532
2014-09-05	85.68	86.45	85.60	86.03	1423998
2014-09-08	85.93	86.33	85.73	85.90	1127755
2014-09-09	84.95	85.13	84.03	84.65	2566054
2014-09-10	84.65	85.05	84.13	85.03	1612893
2014-09-11	84.63	85.58	83.95	84.23	1974348
2014-09-12	83.90	85.78	83.55	85.73	1944997
2014-09-15	85.80	86.43	84.88	86.38	1912049
2014-09-16	86.63	88.23	86.38	88.15	2673479
2014-09-17	88.30	89.18	87.63	88.63	2474800
2014-09-18	88.65	88.83	88.08	88.45	1406748
2014-09-19	88.45	88.98	87.83	88.50	2113855
2014-09-22	87.85	88.20	86.95	87.20	1356587
2014-09-23	87.50	88.15	87.09	87.18	1248181
2014-09-24	87.03	87.78	86.33	87.65	1361232
2014-09-25	87.28	87.83	87.05	87.60	1909933
2014-09-26	87.43	88.25	87.08	87.78	1426097
2014-09-29	86.70	87.58	86.60	87.50	1260050
2014-09-30	86.48	86.90	85.68	86.40	2006407
2014-10-01	85.98	86.50	85.20	85.85	2146946
2014-10-02	85.05	85.13	82.90	84.28	3127531
2014-10-03	84.33	84.33	81.43	81.55	2967128
2014-10-06	81.65	83.23	81.53	82.88	2469886
2014-10-07	82.68	83.60	82.33	82.73	2990614
2014-10-08	82.90	84.10	82.33	84.03	2132111
2014-10-09	83.25	83.54	81.20	81.28	2309319
2014-10-10	81.20	81.33	78.78	79.68	3159266
2014-10-13	79.83	80.56	78.55	78.78	1611538
2014-10-14	79.13	82.33	79.03	81.25	3762986
2014-10-15	80.03	80.98	78.47	80.58	2173281
2014-10-16	78.73	81.53	78.58	79.25	2057034
2014-10-17	79.85	80.75	79.35	79.80	2265960
2014-10-20	79.30	81.60	79.08	81.28	2093298
2014-10-21	81.65	83.28	81.60	82.23	2396389
2014-10-22	82.15	83.40	81.78	81.95	2559133
2014-10-23	82.48	82.48	79.80	81.35	2278148
2014-10-24	82.63	85.58	82.38	84.90	2748485
2014-10-27	85.03	85.10	83.63	84.43	1522180
2014-10-28	84.83	85.98	84.70	85.00	1054629
2014-10-29	85.15	85.55	83.33	83.93	1267946
2014-10-30	83.95	85.20	83.38	84.35	706707
2014-10-31	84.85	85.54	84.65	85.43	1211947
2014-11-03	85.45	85.50	82.73	82.88	1591604
2014-11-04	83.33	83.35	81.08	81.10	1715534
2014-11-05	81.38	82.40	80.94	82.38	1650144
2014-11-06	82.00	82.88	81.60	82.05	1280066
2014-11-07	82.30	82.83	81.73	82.05	1286438
2014-11-10	82.33	83.00	82.00	82.93	1313322
2014-11-11	83.18	83.60	82.60	83.48	731127
2014-11-12	83.50	84.48	83.50	84.43	908086
2014-11-13	84.83	84.93	83.85	83.99	240225
2014-11-14	83.73	84.20	83.50	84.03	569360
2014-11-17	84.18	84.80	83.90	84.48	866633
2014-11-18	85.35	89.58	85.25	88.50	5262870
2014-11-19	90.38	92.20	89.40	89.50	6806043
2014-11-20	89.88	91.30	89.00	91.13	2155104
2014-11-21	92.08	92.45	90.84	91.58	2591839
2014-11-24	89.15	89.15	85.93	86.00	4709441
2014-11-25	86.35	87.25	86.15	86.30	1616828
2014-11-26	86.25	86.95	85.36	86.90	1139221
2014-11-28	86.18	87.58	85.57	86.90	1012694
2014-12-01	86.20	86.90	85.40	85.55	1225626
2014-12-02	85.43	87.13	85.40	85.75	1306514
2014-12-03	85.98	88.55	85.50	87.90	1351383
2014-12-04	87.43	87.88	86.73	87.33	1438640
2014-12-05	89.23	89.63	88.20	88.45	1330861
2014-12-08	87.78	88.00	86.28	86.85	1427042
2014-12-09	86.25	87.30	85.63	86.78	1263982
2014-12-10	88.78	89.10	87.50	88.05	2389126
2014-12-11	87.53	88.80	87.25	87.68	1485976
2014-12-12	86.60	86.95	85.43	85.43	1614458
2014-12-15	86.03	86.93	85.70	86.15	1384882
2014-12-16	85.50	87.60	84.68	85.53	1752606
2014-12-17	85.78	88.18	85.55	88.13	1140492
2014-12-18	88.65	88.90	86.50	88.18	2362768
2014-12-19	89.33	90.00	88.60	89.43	2609817
2014-12-22	89.68	89.93	88.43	89.00	1825868
2014-12-23	89.13	89.80	88.75	89.33	1251197
2014-12-24	89.38	89.80	89.08	89.25	436249
2014-12-26	89.25	89.50	88.53	89.13	531462
2014-12-29	88.90	89.66	88.68	89.43	1068139
2014-12-30	89.15	89.88	88.70	89.38	934194
2014-12-31	89.43	89.60	88.13	88.30	1156125
2015-01-02	88.65	88.80	87.90	88.73	1079674
2015-01-05	88.13	88.35	86.73	87.53	1670813
2015-01-06	87.65	88.50	87.03	88.15	1480563
2015-01-07	88.38	89.65	88.15	89.03	954644
2015-01-08	89.40	91.28	89.18	91.23	1480022
2015-01-09	91.13	91.30	89.25	89.83	1300028
2015-01-12	89.45	90.56	88.10	90.08	1540814
2015-01-13	89.38	89.38	86.60	87.38	1864270
2015-01-14	86.65	88.10	86.10	86.98	1493879
2015-01-15	87.85	88.23	86.90	87.50	1374649
2015-01-16	87.10	87.80	86.25	87.73	1273772
2015-01-20	88.70	89.90	87.83	89.05	1540716
2015-01-21	89.45	90.25	88.83	90.05	1840789
2015-01-22	90.03	91.53	89.83	90.63	1468444
2015-01-23	90.18	90.70	89.55	89.73	1212777
2015-01-26	89.33	90.23	88.96	89.73	1122622
2015-01-27	89.40	91.35	88.75	90.95	1326232
2015-01-28	91.08	91.38	90.00	90.50	2037988
2015-01-29	91.88	93.40	89.13	90.20	2366781
2015-01-30	89.23	92.73	88.75	91.35	1397541
2015-02-02	92.70	92.90	91.25	92.40	1510796
2015-02-03	93.00	93.50	92.43	93.08	1288838
2015-02-04	92.23	92.93	90.85	91.00	1336334
2015-02-05	92.30	92.78	91.29	92.53	1379238
2015-02-06	92.45	92.78	91.40	91.93	1482416
2015-02-09	92.28	92.85	91.70	91.75	1055275
2015-02-10	91.63	91.85	90.63	91.50	1360108
2015-02-11	91.50	92.60	91.08	91.95	1572405
2015-02-12	92.80	93.10	91.78	92.50	1148152
2015-02-13	92.20	93.20	92.15	92.60	787833
2015-02-17	93.03	93.38	92.30	92.75	913369
2015-02-18	92.55	93.43	92.15	93.18	1063278
2015-02-19	92.35	94.00	92.35	92.95	1145172
2015-02-20	93.10	93.15	91.88	92.45	972796
2015-02-23	92.28	92.68	91.56	91.88	963222
2015-02-24	92.25	92.55	91.64	92.05	1338121
2015-02-25	92.28	92.55	91.59	92.10	1154101
2015-02-26	91.65	91.75	88.98	88.98	2007342
2015-02-27	89.03	90.03	88.85	89.75	1419199
2015-03-02	89.23	90.18	88.48	89.85	1200545
2015-03-03	90.33	90.38	87.80	88.85	1191964
2015-03-04	88.68	88.78	87.95	88.65	1169891
2015-03-05	88.65	88.73	85.68	86.05	1958186
2015-03-06	85.63	85.90	84.38	84.70	1640630
2015-03-09	84.95	85.10	84.38	84.45	1360799
2015-03-10	83.50	83.53	81.98	82.33	2571628
2015-03-11	82.48	82.65	81.10	81.40	2365271
2015-03-12	82.20	82.70	81.75	81.93	2128875
2015-03-13	81.63	81.63	80.73	81.23	1929846
2015-03-16	81.50	83.35	81.28	83.35	2711272
2015-03-17	82.93	83.80	82.28	83.63	2175683
2015-03-18	83.58	84.70	82.48	84.25	2496685
2015-03-19	81.30	81.55	80.00	80.10	3760194
2015-03-20	80.45	81.68	79.70	81.00	2548609
2015-03-23	81.18	81.43	80.63	81.25	1798524
2015-03-24	81.08	82.43	80.83	81.95	1325990
2015-03-25	82.23	83.60	81.38	81.50	1487466
2015-03-26	81.93	82.70	81.53	82.05	1855302
2015-03-27	81.98	82.28	80.03	80.08	1502575
2015-03-30	79.90	81.84	79.85	81.00	1739942
2015-03-31	80.60	81.86	80.15	80.63	1418835
2015-04-01	81.05	81.53	80.25	80.60	1352688
2015-04-02	81.08	82.38	80.65	81.75	1610470
2015-04-06	81.98	82.58	81.58	81.90	929682
2015-04-07	81.90	83.68	81.75	82.50	1582319
2015-04-08	82.85	83.55	82.66	82.75	1388781
2015-04-09	82.23	82.68	81.28	81.33	1305080
2015-04-10	81.60	82.38	81.40	82.00	1046114
2015-04-13	82.38	83.00	81.98	82.25	1249611
2015-04-14	82.53	82.90	81.64	82.00	1111273
2015-04-15	82.10	82.83	81.69	82.23	860126
2015-04-16	82.50	83.28	82.25	82.78	890408
2015-04-17	82.85	82.95	81.53	81.78	888356
2015-04-20	82.13	82.36	80.93	81.30	908408
2015-04-21	81.10	81.43	80.50	81.05	1025116
2015-04-22	81.25	81.53	80.65	81.23	852961
2015-04-23	82.10	84.50	81.55	84.40	2200930
2015-04-24	84.05	84.48	83.28	83.38	1474743
2015-04-27	83.88	83.88	82.28	82.48	1014571
2015-04-28	82.38	82.93	81.85	82.78	973036
2015-04-29	83.15	83.15	82.15	82.73	982662
2015-04-30	81.18	81.73	80.38	81.60	2287649
2015-05-01	81.18	81.78	80.83	81.33	1858439
2015-05-04	81.18	81.90	80.55	81.48	1579729
2015-05-05	81.78	82.15	80.15	80.20	1550288
2015-05-06	80.58	80.63	79.93	80.35	1798146
2015-05-07	80.03	81.73	79.80	81.60	2235406
2015-05-08	82.10	82.17	80.75	80.80	2148190
2015-05-11	80.95	80.95	80.50	80.80	1427957
2015-05-12	80.78	80.88	80.20	80.23	1168047
2015-05-13	80.53	81.15	80.25	80.65	1441350
2015-05-14	81.00	81.13	80.23	80.73	1452492
2015-05-15	80.75	82.60	80.43	82.40	2149572
2015-05-18	82.48	82.75	81.70	81.78	1202794
2015-05-19	82.28	82.58	81.08	82.05	1774013
2015-05-20	82.13	82.75	81.98	82.38	1413679
2015-05-21	82.40	83.80	81.98	83.33	1449745
2015-05-22	83.33	83.38	82.25	82.48	1288009
2015-05-26	82.10	82.15	80.75	80.93	1410750
2015-05-27	80.85	80.95	80.03	80.45	2273536
2015-05-28	80.25	80.96	80.13	80.83	1612434
2015-05-29	79.90	80.23	78.65	78.70	3908600
2015-06-01	78.85	78.88	76.56	77.58	1937372
2015-06-02	77.95	78.85	77.60	78.35	1251836
2015-06-03	78.53	79.00	78.30	78.68	960041
2015-06-04	78.30	78.35	76.60	77.03	1688071
2015-06-05	76.68	77.28	76.00	77.00	1260186
2015-06-08	77.15	77.18	75.55	75.63	1499025
2015-06-09	76.00	76.46	75.43	76.03	1425967
2015-06-10	77.03	77.35	76.50	76.75	1200431
2015-06-11	76.95	77.24	76.08	76.20	1443310
2015-06-12	75.93	76.20	75.35	75.90	1212693
2015-06-15	75.68	76.93	75.33	76.53	1410914
2015-06-16	76.23	77.13	76.03	76.95	1027033
2015-06-17	77.23	77.45	76.25	77.18	1144103
2015-06-18	77.28	77.60	76.75	77.30	985062
2015-06-19	76.60	76.65	75.70	75.75	1335788
2015-06-22	75.83	76.63	75.53	76.28	1018187
2015-06-23	76.45	77.04	76.38	76.78	1290066
2015-06-24	76.68	77.33	76.00	76.10	977538
2015-06-25	76.50	79.98	76.15	79.73	6370590
2015-06-26	79.93	80.45	77.55	78.38	3527967
2015-06-29	77.65	78.45	77.20	77.35	2027293
2015-06-30	77.55	78.15	76.95	77.43	2260961
2015-07-01	77.75	78.23	77.30	77.93	1222756
2015-07-02	77.45	77.68	77.03	77.48	1583314
2015-07-06	77.68	78.19	76.84	77.15	1938114
2015-07-07	77.03	77.05	74.63	75.45	2533225
2015-07-08	74.33	74.55	72.85	72.88	1832666
2015-07-09	73.90	73.90	71.45	71.58	2649633
2015-07-10	72.08	72.33	71.70	71.98	1945925
2015-07-13	72.60	72.73	71.68	72.23	2420364
2015-07-14	72.18	73.38	71.63	72.95	1456396
2015-07-15	72.95	73.15	72.35	72.75	933752
2015-07-16	72.90	73.10	72.13	72.75	1231457
2015-07-17	72.80	73.63	72.20	73.05	2088162
2015-07-20	73.08	73.15	71.00	71.23	1447857
2015-07-21	71.38	72.03	71.08	71.58	1180749
2015-07-22	70.90	70.98	69.95	70.10	1408178
2015-07-23	70.18	70.50	69.33	69.88	1716560
2015-07-24	69.63	69.83	68.75	69.13	1133672
2015-07-27	68.88	69.58	68.02	68.25	1525422
2015-07-28	68.45	68.48	67.43	68.30	1964688
2015-07-29	68.03	68.08	66.58	67.13	2949992
2015-07-30	67.43	69.80	67.28	67.65	3042057
2015-07-31	67.95	69.10	67.63	67.95	1884407
2015-08-03	67.80	68.60	67.50	68.33	1407591
2015-08-04	68.08	69.35	67.83	68.23	1482438
2015-08-05	68.93	69.43	68.18	68.23	1051043
2015-08-06	68.35	68.48	66.90	67.53	2128593
2015-08-07	67.38	67.53	66.78	66.80	1177782
2015-08-10	67.05	67.60	66.55	67.48	1632287
2015-08-11	66.93	67.05	65.30	66.00	2607118
2015-08-12	65.98	66.18	65.08	65.38	3356256
2015-08-13	65.28	65.43	64.55	65.05	2353590
2015-08-14	65.03	65.38	64.78	65.03	1693160
2015-08-17	66.18	66.80	65.48	66.73	2839008
2015-08-18	67.35	67.58	65.92	66.68	1984358
2015-08-19	66.80	66.80	65.55	65.93	1797900
2015-08-20	65.58	65.65	64.30	64.40	2366643
2015-08-21	63.83	63.93	62.30	62.55	2604860
2015-08-24	59.83	62.83	59.75	60.88	3075142
2015-08-25	62.55	62.63	59.98	60.00	2474897
2015-08-26	61.30	62.13	60.53	61.95	2984012
2015-08-27	62.75	64.68	62.48	64.43	2531864
2015-08-28	63.98	64.90	63.25	64.88	1888111
2015-08-31	64.63	65.25	63.83	65.00	2179227
2015-09-01	63.80	64.35	63.13	63.55	3064053
2015-09-02	64.08	64.28	63.08	63.85	1731234
2015-09-03	63.88	65.15	63.55	64.60	1201371
2015-09-04	63.75	63.88	63.26	63.65	1194873
2015-09-08	64.65	64.85	63.48	63.90	2297732
2015-09-09	64.30	64.78	63.63	63.73	2142303
2015-09-10	63.65	64.05	63.13	63.38	1425802
2015-09-11	62.85	62.95	61.98	62.43	1309838
2015-09-14	62.58	62.63	61.48	61.58	1483608
2015-09-15	61.58	62.63	61.33	62.45	1214935
2015-09-16	62.58	63.95	62.00	63.80	2220822
2015-09-17	63.68	63.88	62.65	62.73	1610158
2015-09-18	62.20	62.48	60.93	61.13	2903385
2015-09-21	60.70	60.78	58.93	59.25	3255768
2015-09-22	58.05	58.05	54.83	55.38	5078992
2015-09-23	55.48	55.50	52.20	52.40	4450386
2015-09-24	51.95	52.88	51.25	52.53	4614622
2015-09-25	53.00	53.01	51.38	51.68	2283281
2015-09-28	51.33	51.35	49.55	50.35	3026190
2015-09-29	50.35	51.78	50.30	50.73	2741778
2015-09-30	51.23	51.65	50.43	51.38	2876128
2015-10-01	51.73	51.85	49.03	49.25	2988418
2015-10-02	49.05	51.25	48.68	51.25	2844751
2015-10-05	53.40	53.55	52.00	52.45	5120632
2015-10-06	52.53	54.38	52.53	53.00	4350301
2015-10-07	53.25	55.50	53.15	55.40	6151350
2015-10-08	54.85	55.28	54.05	54.75	5359447
2015-10-09	55.13	55.43	54.18	54.35	2578001
2015-10-12	54.50	54.70	53.20	53.63	1396152
2015-10-13	54.00	54.15	53.13	53.80	2580474
2015-10-14	53.90	55.40	53.75	55.15	3594365
2015-10-15	55.60	55.70	54.88	55.25	2486799
2015-10-16	55.25	55.38	54.50	54.68	2316434
2015-10-19	55.00	55.00	53.94	54.75	1522081
2015-10-20	54.83	55.55	54.25	54.30	2147107
2015-10-21	54.50	54.55	52.45	52.70	3392952
2015-10-22	52.93	53.98	52.68	53.78	2625368
2015-10-23	54.20	55.70	53.88	54.68	2970488
2015-10-26	55.13	55.40	54.28	54.35	2540472
2015-10-27	53.98	54.05	52.50	52.95	2062742
2015-10-28	53.15	54.23	52.83	53.30	2767453
2015-10-29	52.43	52.90	51.00	51.80	4295137
2015-10-30	51.68	51.70	49.85	50.58	4519753
2015-11-02	50.55	52.78	50.43	52.50	4052376
2015-11-03	52.28	55.93	51.90	54.83	5459224
2015-11-04	55.00	55.05	52.65	52.73	2898405
2015-11-05	53.73	53.76	52.03	52.23	2766137
2015-11-06	51.98	51.98	50.60	51.10	3154897
2015-11-09	51.40	52.20	50.75	52.10	4727719
2015-11-10	52.15	52.35	50.38	50.60	3370698
2015-11-11	50.73	50.80	49.60	49.80	2313551
2015-11-12	49.38	51.23	49.13	50.68	2366293
2015-11-13	50.58	51.10	49.55	50.85	2083357
2015-11-16	50.75	51.80	50.20	51.33	1593434
2015-11-17	51.58	51.70	50.15	50.55	1930921
2015-11-18	50.18	51.58	50.18	51.25	1539751
2015-11-19	51.40	52.13	51.20	51.58	1968278
2015-11-20	51.75	52.05	49.85	50.00	2476389
2015-11-23	49.80	50.58	49.18	49.25	2153321
2015-11-24	49.18	50.38	48.88	49.83	2850536
2015-11-25	49.88	50.13	49.23	49.63	1598296
2015-11-27	49.75	49.80	48.88	49.30	858242
2015-11-30	49.25	50.93	48.93	50.55	2303863
2015-12-01	50.75	51.08	49.75	49.83	2453147
2015-12-02	49.75	50.03	48.10	48.13	3553209
2015-12-03	48.50	49.00	47.70	47.98	2881276
2015-12-04	47.73	47.88	47.05	47.35	2631268
2015-12-07	47.03	47.05	45.63	46.20	2927947
2015-12-08	45.63	46.00	44.58	44.65	3124013
2015-12-09	44.78	45.85	44.54	44.88	3172678
2015-12-10	44.90	45.93	44.65	44.90	2382256
2015-12-11	44.38	44.53	43.30	43.38	3021478
2015-12-14	43.58	43.58	41.63	41.90	4146065
2015-12-15	42.40	43.48	42.23	43.28	4969720
2015-12-16	43.38	44.75	43.10	44.58	2353902
2015-12-17	45.03	45.03	42.98	43.00	2470921
2015-12-18	42.98	44.57	42.90	43.30	2982102
2015-12-21	43.55	43.70	42.24	42.68	3331026
2015-12-22	42.75	44.60	42.55	44.08	2570018
2015-12-23	44.65	46.63	44.55	45.83	4214640
2015-12-24	45.98	46.10	44.88	45.30	1256997
2015-12-28	45.13	45.18	44.13	44.50	1869169
2015-12-29	45.15	45.15	44.20	44.33	2418634
2015-12-30	44.23	44.85	43.33	43.60	2123079
2015-12-31	43.33	43.85	42.58	42.80	2459635
2016-01-04	42.35	43.41	41.93	43.33	4545800
2016-01-05	43.48	43.60	41.80	42.28	3130707
2016-01-06	41.65	41.65	40.08	40.40	4264410
2016-01-07	39.93	40.85	39.53	40.38	4388314
2016-01-08	40.78	40.85	39.88	40.23	2777229
2016-01-11	40.83	40.90	38.43	38.60	4185443
2016-01-12	38.25	39.35	37.55	38.98	4281767
2016-01-13	39.25	39.75	38.75	39.23	3868997
2016-01-14	39.30	40.73	38.43	40.55	4278925
2016-01-15	39.15	41.08	39.00	40.75	4294054
2016-01-19	40.68	41.43	39.80	40.65	5570174
2016-01-20	39.75	40.80	38.58	40.70	6103285
2016-01-21	40.90	41.00	39.50	39.95	4854195
2016-01-22	40.83	41.88	39.95	40.23	5842250
2016-01-25	39.45	39.53	36.60	37.10	9500051
2016-01-26	37.83	38.50	37.45	37.65	3071722
2016-01-27	37.65	38.80	37.03	37.98	4834582
2016-01-28	37.00	38.98	36.88	38.68	5643431
2016-01-29	39.08	41.00	38.13	40.75	4869497
2016-02-01	40.38	40.55	39.15	39.70	2750466
2016-02-02	39.05	39.05	37.63	37.75	2884534
2016-02-03	38.15	40.35	37.73	40.35	3382375
2016-02-04	40.48	42.30	40.42	42.03	4595143
2016-02-05	42.00	42.53	41.23	41.85	3132085
2016-02-08	41.18	41.50	39.73	39.85	3274516
2016-02-09	39.48	39.75	38.56	39.60	2972386
2016-02-10	39.90	39.98	38.13	38.20	2298920
2016-02-11	37.60	39.45	37.25	39.13	3040467
2016-02-12	39.50	39.78	38.08	38.55	3618565
2016-02-16	39.03	39.30	38.10	39.15	2554950
2016-02-17	39.05	42.61	39.05	42.53	4218077
2016-02-18	42.68	43.13	41.73	42.88	3920559
2016-02-19	42.23	42.28	40.03	40.05	3713273
2016-02-22	40.48	41.01	40.15	40.23	2207858
2016-02-23	40.00	40.15	38.60	39.83	2728090
2016-02-24	39.18	41.55	38.53	41.35	3735699
2016-02-25	41.65	42.07	40.79	41.83	2495165
2016-02-26	42.08	43.25	42.08	42.75	2754875
2016-02-29	42.63	43.29	41.98	42.35	2623234
2016-03-01	42.35	42.35	42.35	43.25	2809253
2016-03-02	43.25	43.25	43.25	45.58	4439661
2016-03-03	45.40	46.70	45.35	46.60	3226397
2016-03-04	46.80	47.23	45.30	46.10	3522690
2016-03-07	46.23	48.45	46.15	46.80	4670019
2016-03-08	46.80	46.92	45.48	45.73	3257321
2016-03-09	46.28	47.81	45.95	47.40	3777924
2016-03-10	47.50	47.55	45.15	45.55	3206705
2016-03-11	45.93	46.48	45.35	45.65	2832373
2016-03-14	45.50	46.40	45.08	45.88	2128447
2016-03-15	45.88	45.88	45.88	45.70	2970346
2016-03-16	45.63	46.39	45.25	46.18	1910871
2016-03-17	46.78	48.15	46.68	47.68	2813868
2016-03-18	47.78	48.03	46.81	47.23	4527116
2016-03-21	47.35	47.93	47.08	47.38	2690712
2016-03-22	46.90	47.03	45.30	45.35	3860087
2016-03-23	45.30	45.35	43.23	43.40	3127820
2016-03-24	43.03	43.03	41.55	42.70	3233338
2016-03-28	42.85	43.28	42.00	43.03	2079320
2016-03-29	42.73	44.03	42.03	43.78	2730680
2016-03-30	44.05	44.98	43.28	43.53	2711708
2016-03-31	43.78	43.98	42.38	42.55	2781860
2016-04-01	42.28	42.64	41.35	42.58	2260305
2016-04-04	42.38	42.43	40.60	40.98	2335217
2016-04-05	40.98	40.98	40.98	40.20	2859294
2016-04-06	40.30	40.75	39.58	40.68	3577374
2016-04-07	40.48	40.65	39.88	39.48	2621764
2016-04-08	40.18	40.65	39.65	39.90	2647738
2016-04-11	39.88	40.00	39.48	39.68	3152004
2016-04-12	39.68	40.75	38.85	40.45	4937884
2016-04-13	40.78	41.75	40.53	41.65	3510209
2016-04-14	41.43	41.53	40.33	40.55	3561884
2016-04-15	40.35	41.23	39.85	41.05	2342754
2016-04-18	40.73	42.08	40.65	41.90	2738873
2016-04-19	42.03	45.05	41.80	44.90	6449132
2016-04-20	44.85	45.45	44.10	44.88	5468408
2016-04-21	45.30	46.88	45.00	45.13	5860067
2016-04-22	45.10	45.63	44.40	44.85	3540294
2016-04-25	44.80	46.30	44.33	44.48	3660173
2016-04-26	44.88	45.03	44.24	44.73	2701096
2016-04-27	44.90	45.88	44.65	45.58	4690372
2016-04-28	43.58	45.60	42.28	44.03	10022623
2016-04-29	43.80	44.85	43.55	44.30	5279324
2016-05-02	44.43	44.53	43.25	43.70	3348724
2016-05-03	43.18	43.19	41.95	42.18	3582711
2016-05-04	41.80	42.33	41.10	41.65	3105723
2016-05-05	42.20	42.28	39.88	40.00	4445181
2016-05-06	39.85	40.28	39.55	39.73	2849084
2016-05-09	39.55	39.60	38.75	39.03	3078004
2016-05-10	39.23	40.73	38.80	40.38	4740174
2016-05-11	40.40	40.58	39.65	39.85	2921845
2016-05-12	40.70	41.20	39.58	39.60	2684558
2016-05-13	39.80	39.95	39.13	39.23	1780810
2016-05-16	39.48	40.35	39.48	40.20	2424648
2016-05-17	40.10	42.10	39.98	41.40	3643603
2016-05-18	41.10	41.70	39.95	40.15	2990441
2016-05-19	40.20	41.65	39.95	41.50	3512922
2016-05-20	41.63	42.45	41.28	41.33	3256394
2016-05-23	41.25	42.95	40.89	42.08	3084799
2016-05-24	42.08	42.25	40.53	40.65	4005748
2016-05-25	40.95	42.20	40.83	42.00	4208798
2016-05-26	42.53	42.72	41.63	41.83	2899803
2016-05-27	41.70	42.10	41.30	41.43	2040595
2016-05-31	41.00	41.38	40.55	40.83	4022746
2016-06-01	40.45	40.98	39.75	40.98	3528847
2016-06-02	40.63	42.05	40.45	41.23	3522042
2016-06-03	40.93	42.00	40.25	41.95	4505162
2016-06-06	42.35	45.18	42.33	44.93	5949185
2016-06-07	45.38	46.00	45.23	45.45	4975186
2016-06-08	45.98	46.15	43.93	44.58	4791766
2016-06-09	44.10	44.15	42.88	43.05	3542822
2016-06-10	42.50	43.67	42.25	42.53	2853996
2016-06-13	43.08	44.40	42.73	43.08	3383012
2016-06-14	42.85	43.60	41.78	42.15	3127506
2016-06-15	42.43	42.80	41.65	41.70	2686734
2016-06-16	41.38	41.63	40.53	41.38	2733011
2016-06-17	41.48	42.65	41.38	42.33	2953754
2016-06-20	43.03	43.63	42.20	42.25	3005932
2016-06-21	42.15	42.21	41.13	41.75	2953294
2016-06-22	42.10	42.35	41.28	41.30	2271460
2016-06-23	42.85	44.38	42.70	43.70	6879328
2016-06-24	41.60	43.45	41.45	42.18	4948743
2016-06-27	41.45	41.63	39.13	39.53	4723886
2016-06-28	40.65	40.83	39.23	39.75	3545847
2016-06-29	40.35	40.35	39.50	40.10	3421190
2016-06-30	40.30	42.73	39.11	40.60	11140694
2016-07-01	40.63	41.93	40.63	41.25	4230450
2016-07-05	41.73	41.75	40.43	40.50	3423000
2016-07-06	40.33	40.45	39.35	40.33	3195962
2016-07-07	40.78	41.00	39.78	39.38	3213482
2016-07-08	39.78	40.10	39.05	39.48	5122243
2016-07-11	39.68	40.23	39.48	39.73	2985792
2016-07-12	40.20	40.90	40.00	40.38	3165600
2016-07-13	40.35	42.48	40.00	42.18	5903359
2016-07-14	42.50	43.45	41.88	43.05	5190034
2016-07-15	43.20	43.34	42.53	43.15	2516208
2016-07-18	42.95	43.73	42.70	43.70	2626337
2016-07-19	43.18	43.53	42.69	42.83	4510060
2016-07-20	42.55	43.68	42.23	42.95	3404966
2016-07-21	43.18	43.58	42.75	42.78	3052134
2016-07-22	42.70	43.10	42.33	42.43	4736453
2016-07-25	42.20	42.58	41.88	42.25	2924193
2016-07-26	42.18	43.48	42.13	43.40	3329005
2016-07-27	43.50	43.90	42.35	42.88	3959029
2016-07-28	41.25	41.45	39.60	39.78	11630134
2016-07-29	39.53	39.65	38.03	39.00	9115290
2016-08-01	39.00	39.05	38.09	38.30	3319579
2016-08-02	38.55	39.80	38.30	39.63	8005381
2016-08-03	39.63	40.36	39.20	39.53	3173901
2016-08-04	39.43	39.60	38.30	38.93	4219944
2016-08-05	38.78	40.13	38.70	40.03	3215405
2016-08-08	40.53	41.00	40.23	40.98	3414132
2016-08-09	40.98	41.40	40.83	41.23	2496898
2016-08-10	41.60	41.95	41.15	41.15	2513379
2016-08-11	41.30	41.63	40.85	41.33	2256412
2016-08-12	41.33	41.71	40.50	40.53	2936992
2016-08-15	40.65	42.10	40.53	42.00	2674255
2016-08-16	42.18	42.43	41.13	41.13	1773974
2016-08-17	40.90	40.98	40.05	40.55	2795041
2016-08-18	40.80	40.91	40.05	40.30	2753208
2016-08-19	39.95	40.48	39.73	40.45	2832219
2016-08-22	40.13	40.68	39.88	40.63	2294988
2016-08-23	41.00	42.05	40.90	41.90	3615046
2016-08-24	41.80	42.18	41.50	41.50	2811211
2016-08-25	41.33	41.45	40.95	41.20	2132648
2016-08-26	41.58	41.63	39.93	40.10	2936887
2016-08-29	40.10	40.55	40.00	40.13	1890827
2016-08-30	40.08	46.05	39.90	44.48	18494416
2016-08-31	44.00	45.33	44.00	45.25	6549708
2016-09-01	45.09	45.15	44.28	44.53	3537999
2016-09-02	44.90	45.25	44.08	44.98	1867089
2016-09-06	44.58	45.34	44.08	44.15	2100439
2016-09-07	44.00	44.65	43.78	44.15	2163877
2016-09-08	44.18	44.35	43.03	43.30	2602945
2016-09-09	42.98	42.98	42.10	42.43	2843106
2016-09-12	43.13	43.70	41.45	41.90	7879688
2016-09-13	41.25	41.52	39.88	40.40	7847426
2016-09-14	40.78	41.05	39.95	39.98	4423220
2016-09-15	40.00	40.60	39.93	40.03	5119370
2016-09-16	39.80	40.23	39.65	39.98	3536984
2016-09-19	40.20	40.23	39.59	39.90	3295602
2016-09-20	39.93	40.60	39.58	39.85	4326796
2016-09-21	40.23	40.39	39.78	40.23	3234517
2016-09-22	40.70	41.20	40.58	40.80	2678252
2016-09-23	40.53	40.65	39.75	39.88	3756282
2016-09-26	39.80	40.28	39.60	39.78	2773466
2016-09-27	39.63	40.18	39.53	40.15	2064507
2016-09-28	40.15	40.88	40.05	40.80	1948021
2016-09-29	40.88	41.25	40.49	40.55	1685416
2016-09-30	40.88	41.16	40.13	40.80	2241189
2016-10-03	40.60	40.90	40.20	40.43	2153152
2016-10-04	40.38	40.59	39.85	40.08	2167114
2016-10-05	40.15	40.88	39.93	40.68	1710307
2016-10-06	40.60	40.90	40.48	40.45	1288202
2016-10-07	40.45	40.75	39.90	39.95	2541130
2016-10-10	40.13	40.43	40.00	40.05	1479034
2016-10-11	40.03	40.58	39.95	40.40	2193079
2016-10-12	40.35	40.35	39.78	39.95	2653534
2016-10-13	39.73	40.15	39.38	40.13	3787216
2016-10-14	40.43	40.83	39.90	40.00	2164447
2016-10-17	40.10	40.18	39.30	39.53	3001486
2016-10-18	39.80	40.36	39.75	40.20	1953787
2016-10-19	40.15	40.95	39.98	40.70	3037410
2016-10-20	40.48	40.63	40.10	40.53	3240509
2016-10-21	40.38	41.20	40.20	41.03	3930876
2016-10-24	40.95	41.80	40.80	41.80	2787506
2016-10-25	41.93	42.10	41.43	41.63	2626416
2016-10-26	41.38	42.50	41.25	41.95	3546250
2016-10-27	42.48	42.58	40.90	41.15	3737059
2016-10-28	41.08	41.93	40.83	41.18	2616859
2016-10-31	41.18	41.43	40.65	40.70	1935304
2016-11-01	40.75	41.17	39.95	40.03	4004715
2016-11-02	40.15	40.78	40.09	40.45	2269643
2016-11-03	40.15	40.55	39.68	40.30	2373883
2016-11-04	40.03	40.45	39.80	39.85	1997292
2016-11-07	40.20	41.25	40.13	41.03	1878823
2016-11-08	40.60	43.12	40.50	42.75	4535944
2016-11-09	41.58	43.25	41.28	42.55	4462325
2016-11-10	42.68	44.70	42.65	44.08	4378565
2016-11-11	43.75	44.10	42.98	44.00	2941316
2016-11-14	43.90	44.55	43.78	44.03	2466552
2016-11-15	43.63	44.16	43.13	44.15	2166038
2016-11-16	43.93	44.10	43.40	43.90	2117645
2016-11-17	43.93	44.53	43.78	44.35	3220571
2016-11-18	44.10	44.60	43.96	44.55	2003493
2016-11-21	44.88	46.18	44.80	45.58	3770363
2016-11-22	45.83	45.85	44.44	44.73	3892075
2016-11-23	44.73	44.75	43.88	43.98	2299272
2016-11-25	44.00	44.45	43.80	44.18	1084722
2016-11-28	44.30	44.63	44.03	44.15	2212976
2016-11-29	43.93	44.35	43.68	43.88	1344095
2016-11-30	44.25	46.13	44.05	45.58	4241196
2016-12-01	46.03	46.53	45.20	45.50	4544160
2016-12-02	45.55	45.75	45.00	45.18	1616266
2016-12-05	45.50	46.50	45.43	46.30	3754247
2016-12-06	46.18	46.80	45.73	46.48	2963089
2016-12-07	46.58	47.38	46.40	47.38	3065031
2016-12-08	47.53	48.30	47.35	48.20	3069419
2016-12-09	48.33	49.60	48.23	49.38	3502440
2016-12-12	49.63	49.70	48.03	48.30	2895140
2016-12-13	48.25	48.30	46.28	46.63	3742898
2016-12-14	46.48	47.05	45.83	45.93	2132282
2016-12-15	45.55	46.76	45.28	46.08	2437958
2016-12-16	46.10	46.25	45.00	45.20	2128795
2016-12-19	44.85	45.73	44.53	44.65	2154385
2016-12-20	44.80	45.80	44.58	45.65	1564313
2016-12-21	45.35	45.65	44.73	44.98	1647852
2016-12-22	44.83	45.50	44.73	45.33	1528287
2016-12-23	45.28	45.74	44.75	45.05	1330317
2016-12-27	45.30	46.83	45.28	46.58	1527068
2016-12-28	46.33	46.93	45.09	45.23	1421225
2016-12-29	45.25	45.65	45.25	45.48	1137065
2016-12-30	45.58	45.88	45.03	45.23	1195614
2017-01-03	45.68	46.20	45.18	45.30	1189102
2017-01-04	45.60	47.00	45.53	46.93	2420531
2017-01-05	46.93	47.25	46.55	46.90	1198933
2017-01-06	46.85	46.88	45.85	46.15	2052154
2017-01-09	46.00	46.50	45.90	46.05	1584003
2017-01-10	46.33	46.96	46.25	46.50	2518160
2017-01-11	46.58	47.65	46.35	47.50	2217141
2017-01-12	48.03	48.03	46.70	47.45	1740180
2017-01-13	47.45	47.68	46.85	47.28	1483463
2017-01-17	47.38	47.63	46.65	46.93	1622303
2017-01-18	46.83	46.90	45.30	45.40	2705523
2017-01-19	45.55	45.75	45.13	45.18	1482241
2017-01-20	45.63	47.70	45.58	47.35	3288148
2017-01-23	47.20	47.58	46.58	47.23	2601345
2017-01-24	48.00	50.59	47.70	49.68	6641272
2017-01-25	49.73	50.66	49.03	49.65	4008466
2017-01-26	47.38	48.60	47.28	48.15	5795807
2017-01-27	47.90	48.78	46.68	46.85	3591004
2017-01-30	46.43	46.68	45.58	46.33	2640502
2017-01-31	46.53	47.03	45.80	46.50	2256883
2017-02-01	46.75	46.78	45.43	46.38	2267423
2017-02-02	46.25	46.45	45.55	46.15	1591208
2017-02-03	45.95	46.98	45.88	46.40	1722282
2017-02-06	46.20	46.28	45.55	46.10	1607748
2017-02-07	45.78	47.23	45.48	47.08	2998392
2017-02-08	47.05	47.48	46.40	47.43	3387432
2017-02-09	47.50	47.55	46.61	46.88	1788156
2017-02-10	47.30	47.90	46.96	47.65	1939772
2017-02-13	47.70	48.55	47.50	47.78	3385907
2017-02-14	47.75	48.48	47.45	48.20	2458004
2017-02-15	48.33	48.40	47.18	47.40	1747123
2017-02-16	47.35	47.53	46.60	46.75	1940114
2017-02-17	46.53	46.85	45.95	46.80	1694494
2017-02-21	46.80	46.84	46.38	46.65	1143230
2017-02-22	46.45	46.78	46.10	46.58	1538125
2017-02-23	46.65	46.68	44.63	45.18	2824490
2017-02-24	44.58	44.98	43.80	44.68	2467681
2017-02-27	44.43	44.73	43.83	44.58	1985122
2017-02-28	44.35	45.00	43.50	43.58	2529268
2017-03-01	44.10	44.55	43.63	43.80	2455748
2017-03-02	43.78	43.98	42.78	42.88	2752290
2017-03-03	42.80	43.03	42.55	42.75	2052081
2017-03-06	42.53	42.88	42.25	42.55	1501126
2017-03-07	42.50	43.05	42.33	42.75	2081823
2017-03-08	42.78	43.03	42.23	42.28	1969190
2017-03-09	43.50	45.18	43.13	43.50	6542789
2017-03-10	43.80	43.95	43.24	43.58	1971978
2017-03-13	43.73	43.75	43.08	43.40	1604847
2017-03-14	42.95	43.15	42.48	42.58	2386812
2017-03-15	42.88	43.29	42.40	43.15	2103763
2017-03-16	43.58	43.75	42.95	43.23	2085904
2017-03-17	43.33	43.63	43.28	43.30	2564714
2017-03-20	43.25	43.58	42.88	43.03	1118364
2017-03-21	43.30	43.50	42.45	42.50	1639244
2017-03-22	42.50	42.63	42.13	42.60	1316227
2017-03-23	42.45	42.96	42.23	42.73	1548727
2017-03-24	42.70	42.93	42.38	42.55	2267144
2017-03-27	42.28	42.66	42.23	42.55	1207949
2017-03-28	42.48	43.18	42.48	42.50	2169846
2017-03-29	42.50	43.10	42.28	42.70	1397215
2017-03-30	42.73	43.33	42.63	43.03	1523215
2017-03-31	42.88	43.33	42.70	42.70	1482979
2017-04-03	42.68	43.05	42.05	42.58	1620726
2017-04-04	42.25	42.68	42.11	42.58	1218340
2017-04-05	42.88	42.88	42.03	42.13	2634092
2017-04-06	42.13	42.33	41.95	42.05	2327052
2017-04-07	42.00	42.33	41.85	42.08	1555516
2017-04-10	42.15	42.25	41.88	42.13	1640453
2017-04-11	42.30	42.40	41.53	42.13	2493888
2017-04-12	42.03	42.08	41.59	41.80	1323906
2017-04-13	41.83	41.90	41.33	41.38	1373700
2017-04-17	41.53	41.78	41.33	41.68	1249407
2017-04-18	41.33	41.65	41.14	41.33	2111210
2017-04-19	41.28	41.46	40.85	41.10	1936982
2017-04-20	41.20	41.53	41.00	41.08	1481355
2017-04-21	41.03	41.23	40.25	40.38	2630462
2017-04-24	40.73	41.23	40.58	41.08	1705204
2017-04-25	41.18	41.83	41.08	41.53	1602220
2017-04-26	41.38	41.93	41.23	41.65	2071353
2017-04-27	42.38	43.00	42.23	42.55	3372683
2017-04-28	42.70	42.75	41.98	42.20	2006633
2017-05-01	42.38	42.50	41.83	41.83	3076499
2017-05-02	41.90	42.34	41.25	41.38	3590558
2017-05-03	41.10	41.33	40.65	40.73	3077619
2017-05-04	40.73	40.90	40.53	40.63	2350058
2017-05-05	40.80	41.48	40.64	41.15	2020634
2017-05-08	41.00	41.45	40.98	41.18	2404604
2017-05-09	41.25	41.51	40.73	41.20	2247495
2017-05-10	41.35	41.98	41.13	41.23	3331048
2017-05-11	41.05	41.33	40.63	40.88	2652947
2017-05-12	40.90	41.20	40.63	40.78	1424142
2017-05-15	41.08	41.40	40.85	40.98	2224664
2017-05-16	41.03	41.20	40.68	40.75	1856562
2017-05-17	40.50	40.68	39.68	39.95	3377756
2017-05-18	39.60	39.88	39.35	39.73	2150694
2017-05-19	40.13	41.83	40.13	41.53	3929014
2017-05-22	41.98	42.08	40.93	41.15	1514246
2017-05-23	41.75	41.95	41.53	41.73	1859528
2017-05-24	41.80	41.90	41.08	41.48	1767545
2017-05-25	41.48	41.73	40.83	41.25	2941366
2017-05-26	41.30	41.70	40.95	41.53	1366866
2017-05-30	41.53	41.88	41.45	41.68	1142337
2017-05-31	41.70	41.88	41.15	41.30	1989374
2017-06-01	41.35	41.75	41.08	41.20	1992801
2017-06-02	41.18	41.32	40.79	41.05	1353977
2017-06-05	40.90	41.05	40.50	40.90	2363615
2017-06-06	40.75	41.45	40.63	41.18	1550979
2017-06-07	41.15	41.15	40.45	40.60	2049912
2017-06-08	40.58	41.00	40.50	40.78	1173735
2017-06-09	40.78	42.73	40.75	42.50	4518677
2017-06-12	42.73	43.48	41.65	42.20	3039376
2017-06-13	42.38	42.65	42.18	42.63	2831680
2017-06-14	42.75	42.83	41.73	41.85	2098973
2017-06-15	41.53	41.74	40.81	41.10	2043826
2017-06-16	41.05	41.95	40.78	41.95	3377375
2017-06-19	42.00	42.28	41.55	41.80	1448171
2017-06-20	41.53	41.55	40.96	41.03	1653502
2017-06-21	41.25	41.55	40.86	41.05	1500840
2017-06-22	41.20	41.58	41.18	41.23	1125531
2017-06-23	41.18	41.66	40.85	41.40	1231486
2017-06-26	41.55	41.80	41.38	41.55	1354411
2017-06-27	41.68	41.80	41.13	40.88	1469484
2017-06-28	41.25	41.40	40.73	40.85	1558820
2017-06-29	41.00	41.14	40.35	40.65	1838702
2017-06-30	40.78	40.90	40.33	40.75	1814365
2017-07-03	40.95	42.50	40.85	42.35	1997514
2017-07-05	41.93	41.98	40.70	40.98	2260973
2017-07-06	40.78	41.17	40.50	40.60	1731162
2017-07-07	40.85	40.89	40.10	40.78	1298426
2017-07-10	40.98	43.70	40.98	42.90	4540014
2017-07-11	42.88	43.18	42.20	43.00	2391490
2017-07-12	43.25	43.93	42.68	42.78	2685513
2017-07-13	42.75	43.78	42.68	43.60	2351005
2017-07-14	43.63	44.50	43.45	44.25	3273513
2017-07-17	44.28	44.70	44.10	44.25	1882734
2017-07-18	44.25	44.25	43.70	44.15	1222036
2017-07-19	44.23	45.00	44.23	44.93	1619130
2017-07-20	45.00	45.24	44.58	45.03	2945097
2017-07-21	44.88	45.00	44.38	44.95	1985762
2017-07-24	44.98	45.05	44.39	44.83	1635600
2017-07-25	44.95	45.36	44.65	44.98	2107004
2017-07-26	45.13	45.13	44.15	44.25	2200986
2017-07-27	44.60	44.88	44.05	44.25	2656148
2017-07-28	44.18	44.63	44.05	44.55	1686539
2017-07-31	44.48	44.89	44.45	44.75	1698501
2017-08-01	44.90	44.93	43.75	44.30	2955432
2017-08-02	44.13	44.65	44.05	44.48	1415202
2017-08-03	44.33	44.98	44.30	44.90	1963357
2017-08-04	44.95	45.33	44.63	45.13	1487060
2017-08-07	45.20	45.25	44.00	44.15	1852876
2017-08-08	44.30	44.58	43.94	44.13	1853946
2017-08-09	43.88	44.05	43.69	43.88	1539838
2017-08-10	43.68	43.99	43.20	43.60	3298646
2017-08-11	43.48	44.00	43.45	43.80	1507330
2017-08-14	43.83	44.28	43.70	43.73	1154467
2017-08-15	43.55	43.83	43.20	43.78	1295423
2017-08-16	43.75	44.38	43.75	44.20	1085383
2017-08-17	44.20	44.30	43.13	43.20	1299479
2017-08-18	43.38	43.38	42.55	43.08	1598740
2017-08-21	43.10	43.58	42.88	43.38	1193184
2017-08-22	43.55	43.93	42.90	42.93	1450086
2017-08-23	42.68	43.20	42.68	42.98	1251125
2017-08-24	43.20	43.25	42.73	43.00	962319
2017-08-25	43.18	43.48	43.00	43.20	848718
2017-08-28	43.20	43.30	42.80	42.90	1325176
2017-08-29	42.73	43.39	42.55	43.15	1554360
2017-08-30	43.10	43.28	42.95	43.08	843209
2017-08-31	43.33	43.60	42.95	43.48	1170954
2017-09-01	43.63	43.98	43.58	43.68	1504891
2017-09-05	43.93	44.13	42.93	43.15	1642680
2017-09-06	43.13	44.30	43.08	44.18	1698315
2017-09-07	44.30	44.96	44.25	44.43	1711134
2017-09-08	44.40	44.50	44.00	44.38	1214938
2017-09-11	44.93	45.93	44.58	45.73	2640994
2017-09-12	45.85	46.34	45.23	45.55	2581003
2017-09-13	45.60	45.90	45.43	45.50	1443224
2017-09-14	45.38	45.88	45.19	45.83	953311
2017-09-15	45.93	47.03	45.80	46.85	2169552
2017-09-18	46.85	48.75	46.75	47.98	3978010
2017-09-19	47.98	48.58	47.78	48.25	2330647
2017-09-20	48.45	48.70	47.55	47.70	2440831
2017-09-21	47.58	48.23	47.45	48.08	2121024
2017-09-22	47.75	48.45	47.75	48.20	1211131
2017-09-25	48.28	48.35	48.00	48.28	1231139
2017-09-26	48.28	48.43	47.83	48.10	1758176
2017-09-27	48.18	48.31	47.90	48.00	1408260
2017-09-28	48.58	49.48	48.43	48.45	2461769
2017-09-29	48.35	48.45	48.04	48.10	1626557
2017-10-02	48.10	48.30	47.88	47.93	1709224
2017-10-03	47.93	48.10	47.73	47.95	1643049
2017-10-04	48.00	48.35	47.93	48.15	1041233
2017-10-05	48.03	48.28	47.68	47.75	797444
2017-10-06	47.63	47.63	47.09	47.30	1109699
2017-10-09	47.50	47.75	47.13	47.50	10143506
2017-10-10	47.58	47.68	47.38	47.45	737769
2017-10-11	47.68	47.90	47.51	47.70	991140
2017-10-12	47.53	47.73	47.23	47.55	835766
2017-10-13	47.78	48.53	47.70	48.30	1037416
2017-10-16	48.18	48.68	48.10	48.53	1209017
2017-10-17	48.30	48.33	47.60	47.90	927575
2017-10-18	48.00	48.18	47.53	48.10	1160528
2017-10-19	48.15	48.35	47.88	48.13	869132
2017-10-20	48.15	48.25	47.78	48.18	730751
2017-10-23	48.30	48.45	48.08	48.25	1501564
2017-10-24	48.43	49.35	48.35	49.35	1881501
2017-10-25	49.33	49.45	48.43	49.18	1699424
2017-10-26	47.43	48.55	47.13	48.35	2887928
2017-10-27	47.88	48.25	47.35	47.78	2201012
2017-10-30	47.63	48.58	47.55	48.28	1448681
2017-10-31	48.58	48.80	48.31	48.68	1206620
2017-11-01	48.95	49.35	48.75	49.08	1903118
2017-11-02	49.23	49.38	48.45	48.55	1292623
2017-11-03	48.75	48.88	47.98	48.30	1106912
2017-11-06	48.23	48.48	48.03	48.18	869063
2017-11-07	47.78	48.03	47.41	47.93	1445854
2017-11-08	47.50	47.95	47.03	47.85	1672277
2017-11-09	47.58	48.18	47.23	47.90	1592282
2017-11-10	47.63	48.33	47.63	47.68	1267337
2017-11-13	47.45	48.00	47.39	47.78	1112698
2017-11-14	47.58	47.95	47.08	47.25	1213114
2017-11-15	47.00	47.13	46.20	46.88	1435875
2017-11-16	47.30	47.90	47.10	47.63	1104426
2017-11-17	47.53	47.80	47.40	47.73	1436888
2017-11-20	47.68	48.00	47.50	47.68	1035476
2017-11-21	47.68	48.55	47.68	48.30	1390375
2017-11-22	48.45	48.75	48.23	48.58	1663464
2017-11-24	48.45	48.73	48.35	48.53	519246
2017-11-27	48.43	48.58	47.93	47.98	901677
2017-11-28	48.00	48.75	47.88	48.68	1302524
2017-11-29	48.75	48.93	48.58	48.75	1864547
2017-11-30	48.73	49.21	48.60	49.13	2022850
2017-12-01	49.40	49.75	48.68	49.13	1936768
2017-12-04	49.13	49.25	47.50	47.53	2177572
2017-12-05	47.63	48.03	47.38	47.40	2378769
2017-12-06	47.18	48.25	46.54	46.60	2291642
2017-12-07	46.53	47.33	46.35	47.23	1506933
2017-12-08	47.30	47.48	47.18	47.30	1066888
2017-12-11	47.33	48.35	47.23	48.18	1126190
2017-12-12	48.10	49.95	47.95	49.53	2528872
2017-12-13	49.63	50.65	49.53	49.93	2217682
2017-12-14	49.88	50.22	49.70	49.90	1444911
2017-12-15	49.83	50.08	48.95	49.08	2307460
2017-12-18	49.28	50.05	48.93	48.98	1813518
2017-12-19	48.28	49.30	47.95	49.08	2318494
2017-12-20	49.00	49.30	48.38	49.20	1909899
2017-12-21	49.38	50.48	49.23	50.10	1591585
2017-12-22	50.03	50.43	49.80	50.43	788752
2017-12-26	50.35	50.93	49.98	50.70	1126936
2017-12-27	50.58	51.63	50.58	51.20	2177430
2017-12-28	51.38	52.45	51.25	51.35	1463002
2017-12-29	52.40	52.60	51.50	51.63	4130790
2018-01-02	52.60	54.75	51.81	54.75	884344
2018-01-03	54.95	55.67	54.73	55.36	2581149
2018-01-04	55.69	55.90	54.96	55.55	1988429
2018-01-05	55.40	56.18	54.80	55.73	1618587
2018-01-08	55.39	55.49	53.79	53.84	1528205
2018-01-09	53.80	53.80	52.33	52.68	2346720
2018-01-10	52.53	52.90	51.56	51.90	1999143
2018-01-11	51.51	53.34	51.51	53.25	1908887
2018-01-12	53.21	53.61	52.91	53.43	1338360
2018-01-16	53.83	53.92	53.00	53.05	2165709
2018-01-17	53.01	53.29	52.69	52.81	1774968
2018-01-18	53.18	53.50	52.94	53.19	1280123
2018-01-19	53.20	53.30	52.88	53.00	1426292
2018-01-22	53.24	53.29	52.75	53.07	1189208
2018-01-23	53.00	53.96	52.91	53.68	2509144
2018-01-24	54.00	54.35	53.33	53.60	2602122
2018-01-25	53.71	53.88	52.97	53.05	1063919
2018-01-26	53.22	54.07	52.80	54.00	1517121
2018-01-29	53.57	54.07	53.50	53.69	1473669
2018-01-30	53.39	53.69	52.93	53.04	1569512
2018-01-31	53.11	53.24	52.20	52.34	1398273
2018-02-01	51.92	52.24	51.01	51.54	1170797
2018-02-02	50.87	51.02	49.84	49.98	2168859
2018-02-05	49.43	49.96	48.21	48.29	2333203
2018-02-06	46.25	47.37	40.41	46.86	4682784
2018-02-07	46.28	47.61	46.28	46.81	2941915
2018-02-08	46.36	46.59	44.98	45.05	3374176
2018-02-09	45.14	45.47	44.16	44.51	2729942
2018-02-12	44.83	45.83	44.64	45.55	1916780
2018-02-13	45.53	45.71	44.51	44.70	1469004
2018-02-14	44.53	44.88	44.14	44.54	2065528
2018-02-15	44.95	44.99	44.18	44.59	1841395
2018-02-16	44.54	44.80	44.18	44.42	1483582
2018-02-20	44.28	45.32	44.22	45.03	2341698
2018-02-21	45.23	48.20	45.00	47.08	3913506
2018-02-22	47.28	47.94	47.12	47.58	1925584
2018-02-23	48.08	50.67	48.04	50.32	3200597
2018-02-26	50.50	50.70	49.11	50.13	1992713
2018-02-27	49.91	51.07	49.39	49.63	2368852
2018-02-28	49.75	50.43	49.24	49.25	3481868
2018-03-01	49.50	50.10	48.83	49.49	1693264
2018-03-02	49.32	49.64	48.66	49.48	1453525
2018-03-05	49.35	52.27	49.25	51.80	2901693
2018-03-06	52.22	52.55	51.17	51.56	2910167
2018-03-07	51.14	51.74	50.20	51.04	2142962
2018-03-08	51.25	51.26	50.49	50.57	1707094
2018-03-09	51.00	53.75	50.64	52.15	4026781
2018-03-12	52.05	52.24	50.60	50.68	1823618
2018-03-13	50.85	51.17	50.43	50.55	1572457
2018-03-14	50.94	51.03	50.31	50.45	911397
2018-03-15	50.28	50.77	49.92	50.00	984404
2018-03-16	49.96	50.36	49.54	49.57	2547711
2018-03-19	49.26	49.42	48.44	48.72	1800490
2018-03-20	48.70	48.94	47.87	47.89	1298196
2018-03-21	48.25	49.08	48.09	48.59	1070503
2018-03-22	47.91	48.25	47.26	47.33	1482226
2018-03-23	47.50	48.20	46.96	46.99	1906914
2018-03-26	47.22	47.51	46.84	47.17	1766891
2018-03-27	47.38	48.00	46.90	46.81	1713596
2018-03-28	46.72	46.79	45.77	45.81	2085276
2018-03-29	46.18	47.57	45.89	47.26	2164825
2018-04-02	47.27	47.27	45.58	45.83	1370449
2018-04-03	45.89	46.18	45.30	45.77	1862351
2018-04-04	45.03	45.24	44.04	45.10	2576359
2018-04-05	45.32	46.46	45.15	46.10	1587833
2018-04-06	45.81	46.04	44.71	44.95	845009
2018-04-09	45.13	46.50	44.81	46.24	1598405
2018-04-10	46.91	47.39	46.69	46.75	1076071
2018-04-11	46.49	46.88	46.15	46.43	681479
2018-04-12	46.60	47.35	46.14	47.02	591963
2018-04-13	47.42	47.50	46.50	46.68	638845
2018-04-16	46.66	47.05	46.37	46.81	719581
2018-04-17	46.81	47.31	46.73	47.10	830001
2018-04-18	47.06	48.40	47.00	48.24	1016772
2018-04-19	48.20	48.43	47.17	47.62	805984
2018-04-20	47.36	47.62	46.54	46.74	842305
2018-04-23	46.72	46.72	45.92	46.00	1239402
2018-04-24	46.31	46.41	45.26	45.62	1412612
2018-04-25	45.40	46.62	45.37	46.35	973570
2018-04-26	46.72	46.95	46.06	46.63	773928
2018-04-27	46.65	46.88	46.00	46.26	691581
2018-04-30	46.43	46.50	45.53	45.53	1054566
2018-05-01	45.38	45.91	44.94	45.82	1427961
2018-05-02	45.78	46.52	45.78	46.02	702793
2018-05-03	46.05	46.40	45.40	46.00	1058130
2018-05-04	45.75	46.83	45.52	46.53	1058694
2018-05-07	46.50	46.86	45.90	46.24	1991025
2018-05-08	46.44	47.94	46.27	47.65	2440403
2018-05-09	48.66	49.47	48.50	48.69	2468576
2018-05-10	48.99	49.41	48.57	49.22	1309073
2018-05-11	49.16	49.58	48.59	48.87	1501419
2018-05-14	49.19	50.66	48.99	50.50	1849294
2018-05-15	50.25	52.02	50.11	51.70	2125127
2018-05-16	51.76	51.96	50.89	51.72	1518952
2018-05-17	51.74	51.92	51.05	51.53	1437873
2018-05-18	51.09	51.58	50.66	51.44	1627936
2018-05-21	51.98	52.73	51.86	52.11	1715279
2018-05-22	52.00	52.25	51.00	51.06	1209857
2018-05-23	50.58	51.45	50.40	51.38	1443005
2018-05-24	51.13	51.38	50.85	51.14	1287341
2018-05-25	50.75	50.93	50.47	50.70	1149453
2018-05-29	49.91	50.69	49.54	50.07	1193042
2018-05-30	50.42	51.17	50.23	51.10	1369068
2018-05-31	50.86	51.04	50.52	50.65	1351177
2018-06-01	50.72	51.23	50.70	50.76	1286187
2018-06-04	50.81	51.05	50.20	50.40	1201652
2018-06-05	50.74	51.16	50.34	50.59	1468086
2018-06-06	50.95	52.73	50.68	52.67	2178409
2018-06-07	52.67	52.95	51.71	52.50	2859775
2018-06-08	52.50	53.11	52.19	52.67	1698056
2018-06-11	52.46	53.78	52.32	52.73	2369020
2018-06-12	52.65	53.12	52.40	52.69	1308737
2018-06-13	52.59	53.86	52.59	53.55	2550577
2018-06-14	53.66	54.00	53.41	53.73	2346784
2018-06-15	53.32	53.65	52.98	53.55	2780452
2018-06-18	53.29	53.73	53.11	53.48	2753494
2018-06-19	52.13	52.84	51.38	52.77	2200684
2018-06-20	52.82	53.05	51.95	52.31	1760324
2018-06-21	52.41	52.95	52.25	52.75	1691286
2018-06-22	52.78	54.17	52.78	53.69	1755070
2018-06-25	54.01	54.28	53.65	53.96	2556082
2018-06-26	54.21	55.18	54.09	54.61	2510249
2018-06-27	54.90	55.03	53.63	53.33	2232856
2018-06-28	53.36	54.18	53.26	53.38	1954300
2018-06-29	53.77	54.70	53.67	54.38	1763342
2018-07-02	54.01	54.50	53.73	53.77	1145791
2018-07-03	54.04	54.72	54.04	54.32	811941
2018-07-05	54.00	54.18	53.39	53.49	1201487
2018-07-06	53.30	54.10	53.15	54.01	1026208
2018-07-09	54.20	54.52	53.56	53.63	1382348
2018-07-10	53.63	54.42	53.39	54.34	1447434
2018-07-11	53.53	53.91	52.21	52.51	1902110
2018-07-12	52.88	53.35	52.23	53.05	1192081
2018-07-13	52.82	53.29	52.54	53.07	839762
2018-07-16	53.00	53.37	52.62	52.74	1312453
2018-07-17	52.52	53.01	52.42	52.70	1636774
2018-07-18	53.20	53.58	52.27	52.30	1423762
2018-07-19	51.86	52.32	51.50	52.00	1388054
2018-07-20	52.06	52.85	51.83	52.45	1176980
2018-07-23	52.57	52.74	51.78	51.91	1426911
2018-07-24	52.21	52.92	52.17	52.50	3030814
2018-07-25	52.55	53.08	52.17	52.96	1099693
2018-07-26	52.90	54.14	52.60	53.74	1656190
2018-07-27	53.81	54.44	53.37	53.78	910807
2018-07-30	53.90	54.25	53.15	53.24	1034910
2018-07-31	53.34	54.45	53.34	54.21	1596802
2018-08-01	53.95	54.65	53.77	54.38	1777163
2018-08-02	55.34	58.03	55.01	57.68	3290223
2018-08-03	57.06	57.85	56.48	57.75	2616826
2018-08-06	57.85	58.70	57.36	57.46	1011972
2018-08-07	57.55	58.31	56.55	56.62	1800772
2018-08-08	56.72	57.02	56.37	56.87	999307
2018-08-09	57.22	58.35	56.90	58.05	2123491
2018-08-10	57.65	58.16	56.98	57.06	1342040
2018-08-13	57.02	57.13	55.71	56.02	1161363
2018-08-14	56.43	56.50	55.88	56.35	1174955
2018-08-15	55.63	55.63	54.30	54.99	1539872
2018-08-16	55.45	55.91	54.93	54.99	815634
2018-08-17	55.16	56.23	54.99	55.96	1095674
2018-08-20	56.32	56.34	55.35	55.53	1789723
2018-08-21	55.50	55.89	54.91	54.96	1110815
2018-08-22	55.19	55.54	54.80	55.04	728845
2018-08-23	54.75	55.12	54.38	55.03	1119066
2018-08-24	55.24	55.68	55.00	55.24	528463
2018-08-27	55.82	56.80	55.75	56.20	2309603
2018-08-28	56.71	56.75	56.10	56.40	1113916
2018-08-29	56.47	58.09	56.45	57.51	2846292
2018-08-30	57.17	57.46	56.73	57.05	1370547
2018-08-31	56.55	56.93	55.72	56.63	2649020
2018-09-04	55.52	55.96	55.06	55.35	1474258
2018-09-05	55.26	55.55	54.30	54.81	1468331
2018-09-06	54.87	55.78	54.31	54.74	1041327
2018-09-07	54.33	55.03	53.81	54.82	1258389
2018-09-10	55.00	55.86	54.94	55.30	1703426
2018-09-11	54.89	56.28	54.86	55.97	2649766
2018-09-12	56.02	56.42	55.85	56.27	2018810
2018-09-13	56.33	56.75	56.14	56.45	2201715
2018-09-14	56.47	56.47	55.56	55.97	1404601
2018-09-17	56.93	58.16	56.80	57.84	2882985
2018-09-18	58.05	58.55	58.05	58.41	2951697
2018-09-19	58.51	58.72	58.33	58.62	1722365
2018-09-20	58.62	58.81	57.53	57.82	2057367
2018-09-21	57.52	57.80	56.84	57.28	2318562
2018-09-24	57.29	57.32	56.87	56.89	836473
2018-09-25	57.10	58.10	56.93	57.71	1649180
2018-09-26	57.80	58.34	57.45	57.12	1068938
2018-09-27	57.09	57.35	56.51	57.25	1269926
2018-09-28	57.34	57.94	57.15	57.70	1891978
2018-10-01	58.20	58.79	57.81	58.39	1843341
2018-10-02	58.50	58.76	58.05	58.28	1212739
2018-10-03	58.11	58.62	57.71	58.04	1117153
2018-10-04	57.98	58.15	57.52	58.01	1588805
2018-10-05	57.91	58.23	57.50	58.02	1044810
2018-10-08	57.90	58.99	57.15	58.68	1349409
2018-10-09	57.90	58.36	57.47	57.58	1219863
2018-10-10	57.22	57.53	54.90	54.93	2492418
2018-10-11	54.42	55.10	53.93	54.06	2119795
2018-10-12	54.69	54.80	53.73	54.07	1680630
2018-10-15	53.63	54.41	53.56	53.88	1358885
2018-10-16	54.05	55.85	53.75	55.78	2065613
2018-10-17	55.63	56.00	55.14	55.66	2045624
2018-10-18	55.33	55.45	54.13	54.54	1380678
2018-10-19	54.95	56.67	54.95	55.84	3001926
2018-10-22	55.79	56.07	54.45	54.58	1573357
2018-10-23	53.76	54.01	52.18	52.79	1867525
2018-10-24	52.79	52.79	50.60	50.70	2574974
2018-10-25	51.03	52.20	50.83	51.37	1857535
2018-10-26	50.85	52.51	50.49	51.70	1958300
2018-10-29	52.08	52.32	50.54	51.01	1265121
2018-10-30	51.03	51.86	50.55	51.78	1432031
2018-10-31	52.50	53.50	52.23	52.93	2008718
2018-11-01	53.72	55.23	53.42	55.18	1776759
2018-11-02	55.50	55.88	54.93	55.17	1531874
2018-11-05	55.09	55.80	53.60	54.20	2585988
2018-11-06	55.57	57.33	55.50	56.98	3612925
2018-11-07	57.49	57.97	56.72	57.45	1734683
2018-11-08	57.37	57.70	56.13	56.54	1883781
2018-11-09	56.05	56.66	55.80	56.15	1040704
2018-11-12	56.16	56.16	54.68	55.07	906853
2018-11-13	55.01	55.83	54.27	54.52	841739
2018-11-14	54.35	54.61	52.07	52.48	2260710
2018-11-15	52.33	54.03	52.04	53.53	1675092
2018-11-16	53.16	54.02	53.00	53.75	695517
2018-11-19	53.60	53.75	52.18	52.24	1170569
2018-11-20	51.53	51.59	50.11	50.77	1595526
2018-11-21	51.55	51.81	51.16	51.22	1141821
2018-11-23	51.25	51.75	50.60	50.63	586866
2018-11-26	51.18	51.61	50.80	51.61	1356347
2018-11-27	51.21	51.43	50.40	50.62	1140279
2018-11-28	50.80	51.07	49.85	50.98	1620365
2018-11-29	50.84	51.96	50.84	51.35	1185300
2018-11-30	51.18	51.74	50.69	51.56	1765590
2018-12-03	52.61	52.88	51.27	52.28	2286284
2018-12-04	52.04	52.48	51.04	51.21	1716692
2018-12-06	51.25	51.75	50.10	51.73	2134712
2018-12-07	51.92	52.92	49.10	49.86	2253143
2018-12-10	49.44	49.91	48.11	48.88	1630535
2018-12-11	49.79	50.19	47.69	47.90	2172726
2018-12-12	48.20	48.87	47.51	47.58	2400472
2018-12-13	47.85	48.32	47.00	47.02	1589469
2018-12-14	46.59	47.50	46.52	46.98	2004811
2018-12-17	47.00	47.37	45.32	45.59	1849446
2018-12-18	45.87	46.64	45.47	45.64	2133191
2018-12-19	45.72	47.13	45.28	45.43	1867723
2018-12-20	45.55	46.32	44.42	45.03	2830337
2018-12-21	45.14	45.86	44.50	44.75	3921571
2018-12-24	44.27	45.36	44.08	44.15	1084267
2018-12-26	44.40	46.41	43.96	46.41	1131898
2018-12-27	45.55	47.36	45.17	46.86	2297310
2018-12-28	47.17	47.25	45.96	46.20	1656956
2018-12-31	46.52	47.19	46.38	47.00	1398771
2019-01-02	46.21	46.99	45.86	46.26	1289124
2019-01-03	46.00	46.10	44.88	45.05	1158885
2019-01-04	45.95	47.18	45.88	47.13	1538501
2019-01-07	47.31	48.11	46.84	47.74	954667
2019-01-08	48.71	49.48	48.52	49.21	1921753
2019-01-09	49.69	49.69	48.78	49.41	1839697
2019-01-10	49.07	50.08	48.56	50.05	1808075
2019-01-11	49.80	50.14	49.28	49.87	826593
2019-01-14	49.43	50.13	49.20	49.68	763388
2019-01-15	49.87	50.16	49.20	49.67	898066
2019-01-16	49.52	49.98	48.88	49.57	1456936
2019-01-17	49.46	51.12	49.31	51.00	1327926
2019-01-18	51.09	51.72	50.65	51.29	1297952
2019-01-22	51.30	51.45	50.37	50.81	1794997
2019-01-23	50.82	51.16	50.24	50.61	956387
2019-01-24	50.49	51.44	50.49	50.96	1551569
2019-01-25	51.46	51.90	51.09	51.66	1562265
2019-01-28	51.10	51.89	50.48	51.50	1492203
2019-01-29	51.74	51.90	51.26	51.61	1162577
2019-01-30	51.71	52.52	51.54	52.05	1281144
2019-01-31	51.75	52.47	51.45	51.82	2238167
2019-02-01	52.00	52.50	51.69	52.21	1163910
2019-02-04	52.17	52.39	51.88	52.07	1034971
2019-02-05	52.02	52.29	51.42	51.96	1726382
2019-02-06	51.50	52.51	51.50	51.81	1866959
2019-02-07	51.49	52.62	50.21	52.31	2990947
2019-02-08	52.06	52.67	51.37	52.66	2450424
2019-02-11	52.75	52.79	51.88	52.10	1251198
2019-02-12	52.66	54.20	52.66	53.92	1982899
2019-02-13	53.93	54.28	53.65	54.09	1511970
2019-02-14	53.74	54.37	53.56	53.83	1041284
2019-02-15	54.03	54.07	53.28	53.44	1206317
2019-02-19	53.13	53.39	52.51	53.35	1590690
2019-02-20	53.41	54.86	53.33	54.46	1492770
2019-02-21	54.79	54.82	53.82	54.17	1239742
2019-02-22	54.43	54.94	53.96	54.19	1632870
2019-02-25	54.48	55.05	54.47	54.86	1408326
2019-02-26	54.85	55.63	54.73	55.02	1416432
2019-02-27	55.03	56.00	54.94	55.57	1404047
2019-02-28	55.07	55.33	54.22	54.44	1380389
2019-03-01	54.50	54.87	54.15	54.68	1722818
2019-03-04	54.80	55.21	54.24	55.12	1711695
2019-03-05	54.82	55.21	54.27	54.33	1628152
2019-03-06	54.18	54.49	53.88	54.07	1404741
2019-03-07	53.83	54.04	52.38	52.56	2951839
2019-03-08	52.18	53.00	52.14	52.84	1686612
2019-03-11	52.98	53.51	52.84	53.41	1278583
2019-03-12	53.53	54.05	53.42	53.70	1550215
2019-03-13	54.07	54.54	53.67	53.91	1659370
2019-03-14	53.87	54.15	53.45	53.66	2890457
2019-03-15	53.99	54.49	53.27	53.50	3231343
2019-03-18	53.48	53.79	53.29	53.71	1998117
2019-03-19	54.00	54.20	53.52	53.76	2175672
2019-03-20	53.59	54.08	52.88	53.50	1887568
2019-03-21	52.97	53.49	52.80	53.17	2233863
2019-03-22	52.65	52.67	50.43	50.47	3003865
2019-03-25	50.35	51.14	50.11	50.56	2063274
2019-03-26	51.02	51.34	50.74	51.11	2018245
2019-03-27	50.91	51.95	50.89	51.32	1542410
2019-03-28	51.70	52.55	51.52	52.09	1417815
2019-03-29	52.44	52.96	52.15	52.76	1548948
2019-04-01	53.19	53.52	52.69	53.39	1333264
2019-04-02	53.54	53.64	53.10	53.37	1336940
2019-04-03	53.60	54.53	53.59	53.95	1061063
2019-04-04	53.91	54.57	53.84	54.44	965200
2019-04-05	54.35	54.78	53.92	54.07	1344471
2019-04-08	54.17	54.38	53.70	54.07	1170046
2019-04-09	54.04	54.04	52.95	53.28	1585467
2019-04-10	53.48	53.67	53.00	53.02	1395001
2019-04-11	52.83	52.88	52.04	52.22	1940567
2019-04-12	52.65	52.65	51.58	52.13	1992378
2019-04-15	52.19	53.24	52.10	53.03	1289324
2019-04-16	53.00	53.56	52.99	53.30	1183347
2019-04-17	53.59	53.97	53.28	53.84	1687153
2019-04-18	53.56	54.09	53.46	54.02	1215742
2019-04-22	53.88	54.24	53.54	53.81	1153945
2019-04-23	53.51	54.12	53.19	54.04	1252324
2019-04-24	53.84	53.84	52.79	52.99	1405287
2019-04-25	52.84	53.46	52.84	53.11	1066966
2019-04-26	53.32	53.86	52.97	53.79	1145820
2019-04-29	53.78	53.92	53.42	53.73	1311872
2019-04-30	53.71	54.34	53.37	54.18	1077499
2019-05-01	54.32	54.48	53.45	53.64	1420164
2019-05-02	53.48	54.42	52.43	52.74	1893051
2019-05-03	52.93	54.18	52.93	53.99	1684398
2019-05-06	52.88	53.80	52.68	53.30	1567105
2019-05-07	52.67	53.13	51.10	51.34	3283934
2019-05-08	51.33	51.81	51.07	51.61	2175959
2019-05-09	51.11	51.14	50.27	50.60	2907910
2019-05-10	50.30	52.93	49.72	52.13	3043368
2019-05-13	51.33	51.33	49.91	50.09	2583702
2019-05-14	50.44	50.55	49.57	49.83	1979305
2019-05-15	49.70	50.76	49.60	50.41	966967
2019-05-16	50.66	50.79	49.98	50.03	2059918
2019-05-17	49.75	49.85	49.33	49.40	1494596
2019-05-20	49.00	49.20	48.40	48.47	3113261
2019-05-21	48.71	49.02	48.20	48.91	1587297
2019-05-22	48.91	49.17	48.38	48.39	1128339
2019-05-23	47.57	47.84	46.87	47.34	1814021
2019-05-24	47.88	48.18	47.42	48.17	2235456
2019-05-28	48.30	48.35	47.40	47.86	2198691
2019-05-29	47.49	48.86	47.44	48.56	2979789
2019-05-30	48.70	49.26	48.59	48.97	2051179
2019-05-31	48.36	49.38	48.12	48.74	2574613
2019-06-03	48.98	50.12	48.89	49.76	2145645
2019-06-04	50.45	51.29	50.13	51.29	2195657
2019-06-05	51.47	51.71	51.08	51.37	2027488
2019-06-06	51.52	52.05	51.40	51.80	1899274
2019-06-07	52.08	52.09	51.59	51.65	1894888
2019-06-10	51.80	52.27	51.37	51.88	2045792
2019-06-11	52.21	53.15	52.21	52.46	1652044
2019-06-12	52.28	53.47	52.28	52.97	1706740
2019-06-13	53.35	53.82	52.85	53.05	1678966
2019-06-14	52.67	53.72	52.10	53.27	2075484
2019-06-17	53.43	53.80	53.18	53.43	1721984
2019-06-18	53.61	54.36	53.17	54.18	1390293
2019-06-19	54.09	54.52	53.82	54.22	1489560
2019-06-20	54.92	54.95	54.50	54.80	3608959
2019-06-21	54.81	55.10	54.53	54.76	1148300
2019-06-24	54.91	55.34	54.68	54.88	905626
2019-06-25	54.88	55.34	54.02	54.11	1633608
2019-06-26	54.33	54.78	53.78	53.56	2091875
2019-06-27	53.72	54.08	53.45	53.69	894012
2019-06-28	53.90	54.35	53.14	53.46	1196776
2019-07-01	54.03	54.23	53.27	53.81	916536
2019-07-02	53.74	53.81	53.21	53.75	1833052
2019-07-03	53.86	54.00	52.82	52.90	1169963
2019-07-05	53.00	53.56	52.64	53.51	1309061
2019-07-08	53.34	53.34	52.42	52.45	715419
2019-07-09	52.10	52.10	51.16	51.45	1350390
2019-07-10	51.67	52.13	50.53	50.66	1797698
2019-07-11	50.59	50.77	49.76	50.05	2468097
2019-07-12	50.01	50.34	49.65	49.94	7868748
2019-07-15	50.02	50.27	49.69	50.23	3280352
2019-07-16	50.25	51.60	50.12	50.96	1435647
2019-07-17	51.00	51.21	50.54	51.05	956104
2019-07-18	50.78	51.17	50.56	51.08	1093754
2019-07-19	51.28	51.80	51.06	51.49	846225
2019-07-22	51.55	51.68	51.23	51.41	695200
2019-07-23	51.55	52.27	51.48	52.10	1751277
2019-07-24	51.88	52.20	51.70	51.87	1115822
2019-07-25	51.71	51.81	50.41	50.64	1357652
2019-07-26	50.69	50.92	50.08	50.83	1458743
2019-07-29	50.89	51.12	50.46	50.54	1659303
2019-07-30	49.63	54.87	49.60	54.21	4396303
2019-07-31	54.28	55.25	53.97	54.81	2592423
2019-08-01	54.79	54.99	53.25	53.84	1843047
2019-08-02	53.59	53.92	52.60	53.52	1588389
2019-08-05	52.83	53.08	51.60	52.10	1206554
2019-08-06	53.10	53.29	50.77	51.53	2336790
2019-08-07	51.12	51.79	50.77	51.72	977207
2019-08-08	52.03	52.73	51.75	52.73	819798
2019-08-09	52.50	52.96	52.10	52.62	871426
2019-08-12	52.56	52.62	50.29	50.38	1775128
2019-08-13	50.09	50.58	49.23	50.21	2391570
2019-08-14	49.26	49.76	48.86	48.88	1079469
2019-08-15	49.30	49.30	48.53	48.84	1409493
2019-08-16	49.68	49.88	48.97	49.78	857180
2019-08-19	50.10	50.29	49.54	50.14	680568
2019-08-20	50.02	50.02	49.18	49.28	773782
2019-08-21	49.82	50.00	49.30	49.35	599457
2019-08-22	49.36	50.13	49.36	49.59	596905
2019-08-23	49.31	49.33	47.84	48.03	1169484
2019-08-26	48.27	48.77	48.26	48.76	898702
2019-08-27	49.00	49.35	48.55	48.72	1103614
2019-08-28	48.59	49.31	48.31	49.24	894416
2019-08-29	49.64	50.46	49.64	49.89	832918
2019-08-30	50.14	50.49	50.05	50.36	717979
2019-09-03	49.95	50.26	49.14	49.19	1765498
2019-09-04	49.77	50.25	49.62	49.94	708430
2019-09-05	50.54	51.56	50.37	51.40	1142729
2019-09-06	51.45	51.75	51.30	51.66	509913
2019-09-09	51.72	51.80	50.97	51.10	835655
2019-09-10	51.25	52.29	50.94	52.29	1002358
2019-09-11	52.22	52.33	51.53	51.77	1135723
2019-09-12	51.54	51.85	50.92	51.07	1154774
2019-09-13	51.25	52.24	51.24	51.72	906382
2019-09-16	51.80	52.41	51.50	51.81	965318
2019-09-17	51.54	51.80	51.00	51.71	751413
2019-09-18	51.46	52.34	51.36	51.74	804323
2019-09-19	51.74	52.36	51.59	52.09	965479
2019-09-20	52.00	52.29	51.45	51.57	811016
2019-09-23	51.39	51.40	49.98	50.35	1419198
2019-09-24	50.43	50.54	49.69	49.70	1538934
2019-09-25	49.55	49.81	49.02	49.39	859845
2019-09-26	49.44	49.72	48.69	48.41	1156811
2019-09-27	48.70	49.55	48.70	49.45	875225
2019-09-30	49.49	50.10	49.15	49.88	718720
2019-10-01	49.93	50.87	49.92	50.14	1228601
2019-10-02	49.74	50.14	48.78	49.23	1359311
2019-10-03	49.06	49.10	48.27	48.61	1342421
2019-10-04	48.70	48.87	48.27	48.47	938955
2019-10-07	48.42	49.14	48.35	48.61	864388
2019-10-08	48.22	48.79	48.06	48.41	1114905
2019-10-09	48.81	49.39	48.50	49.28	687079
2019-10-10	49.53	50.08	49.22	49.72	876357
2019-10-11	50.50	51.07	50.33	50.89	780128
2019-10-14	50.55	50.69	50.04	50.12	515996
2019-10-15	50.03	50.85	49.77	49.80	794063
2019-10-16	49.80	50.08	49.35	49.47	822844
2019-10-17	49.37	50.08	48.99	49.10	839948
2019-10-18	49.40	49.49	48.79	48.99	822044
2019-10-21	49.34	49.55	48.90	48.93	712742
2019-10-22	48.86	49.32	48.22	48.60	1371988
2019-10-23	48.60	48.95	48.30	48.40	1621155
2019-10-24	48.52	49.39	48.00	48.25	2879077
2019-10-25	48.30	49.50	48.13	49.35	1854692
2019-10-28	49.53	49.64	48.86	48.89	1146872
2019-10-29	48.85	49.84	48.57	49.53	1013998
2019-10-30	49.55	49.55	48.62	48.82	980284
2019-10-31	48.41	48.41	47.75	47.79	1593258
2019-11-01	48.15	48.46	48.00	48.28	1239308
2019-11-04	48.56	49.37	48.56	49.21	1387412
2019-11-05	48.12	50.78	48.01	49.76	2052469
2019-11-06	49.53	49.89	48.67	49.08	1213117
2019-11-07	49.34	49.53	48.93	49.31	1198847
2019-11-08	49.07	49.20	48.81	49.11	675990
2019-11-11	48.77	48.92	48.46	48.49	612098
2019-11-12	48.43	48.94	48.37	48.93	824563
2019-11-13	48.70	49.54	48.43	49.45	1337390
2019-11-14	49.07	49.71	48.95	49.31	1590438
2019-11-15	49.36	49.77	49.32	49.37	651341
2019-11-18	49.11	49.30	47.86	47.88	1162839
2019-11-19	47.95	47.95	47.31	47.67	912682
2019-11-20	47.47	47.48	46.68	46.72	888818
2019-11-21	46.72	46.90	46.17	46.55	1146725
2019-11-22	46.68	46.76	46.31	46.57	846681
2019-11-25	46.94	47.45	46.89	47.42	2795505
2019-11-26	47.47	47.78	46.80	46.90	1088324
2019-11-27	46.89	47.19	46.75	47.12	657700
2019-11-29	47.31	47.60	47.12	47.42	428846
2019-12-02	47.56	47.56	46.38	46.44	1101815
2019-12-03	46.17	46.42	45.82	46.24	1482653
2019-12-04	46.54	47.04	46.38	46.65	1148477
2019-12-05	46.81	47.00	46.25	46.28	861542
2019-12-06	46.36	47.19	46.36	46.77	806829
2019-12-09	46.68	47.09	46.54	46.94	1019707
2019-12-10	46.80	46.85	46.28	46.36	1035790
2019-12-11	46.25	46.52	46.11	46.37	3323778
2019-12-12	46.37	47.23	46.10	46.90	1590794
2019-12-13	47.02	47.69	46.79	47.62	1311579
2019-12-16	48.00	48.90	47.91	48.45	1205187
2019-12-17	48.50	48.70	48.21	48.50	888556
2019-12-18	48.49	48.78	48.12	48.58	1607990
2019-12-19	48.50	49.23	48.19	48.31	993790
2019-12-20	48.14	48.96	48.12	48.74	1046896
2019-12-23	48.70	48.91	48.43	48.60	1154998
2019-12-24	48.51	48.88	48.51	48.67	490343
2019-12-26	48.81	49.17	48.68	48.91	954829
2019-12-27	48.94	49.17	48.05	48.10	1215619
2019-12-30	47.74	47.99	47.31	47.37	1013892
2019-12-31	47.44	47.97	47.19	47.91	1057137
2020-01-02	48.38	48.40	47.28	47.33	1004786
2020-01-03	47.00	47.40	46.81	46.85	925784
2020-01-06	46.67	47.34	46.39	47.29	1559352
2020-01-07	47.34	47.85	47.15	47.75	1183493
2020-01-08	47.55	47.91	47.34	47.73	1675766
2020-01-09	47.70	47.99	47.09	47.63	1043528
2020-01-10	47.57	47.58	46.80	47.21	1279587
2020-01-13	47.33	48.02	47.10	47.98	1226369
2020-01-14	47.87	48.48	47.82	48.35	1213898
2020-01-15	48.25	48.59	47.70	47.94	1352935
2020-01-16	48.06	48.09	47.01	47.11	2245345
2020-01-17	47.23	47.27	46.64	46.87	2027234
2020-01-21	46.85	47.00	46.30	46.61	1518279
2020-01-22	46.72	46.74	45.82	45.95	1553954
2020-01-23	45.71	45.77	44.94	45.35	1498431
2020-01-24	45.07	45.22	44.17	44.28	1757709
2020-01-27	43.56	43.63	42.80	42.81	2192171
2020-01-28	43.04	43.92	42.95	43.86	1355614
2020-01-29	43.94	44.13	43.27	43.30	1476022
2020-01-30	43.00	43.46	42.80	43.05	2960878
2020-01-31	42.80	42.89	42.37	42.69	2729202
2020-02-03	42.69	43.14	42.43	42.73	1454668
2020-02-04	43.21	43.28	42.72	42.87	3152157
2020-02-05	43.33	44.42	43.29	44.30	2529647
2020-02-06	44.68	44.68	44.11	44.16	1532083
2020-02-07	43.92	44.02	43.25	43.27	1393384
2020-02-10	43.00	43.40	42.58	42.96	1274779
2020-02-11	43.10	43.66	43.01	43.43	1631115
2020-02-12	43.71	43.84	43.25	43.48	1687639
2020-02-13	43.19	43.49	42.73	42.75	1473160
2020-02-14	42.74	43.07	41.16	41.28	2415504
2020-02-18	41.15	41.79	40.95	41.29	2470728
2020-02-19	41.44	42.76	41.44	42.00	2962306
2020-02-20	42.28	43.28	42.13	43.23	2287600
2020-02-21	43.11	43.39	42.50	42.56	2039019
2020-02-24	41.49	42.10	41.13	42.02	1701120
2020-02-25	42.45	42.58	40.46	40.58	2053958
2020-02-26	40.95	41.73	40.40	40.46	2499390
2020-02-27	40.25	40.80	39.01	39.53	2896426
2020-02-28	38.65	40.44	38.65	40.43	3422520
2020-03-02	42.00	42.00	40.21	41.01	2629026
2020-03-03	41.09	41.56	40.43	40.65	1901356
2020-03-04	41.26	41.28	40.42	40.95	1397962
2020-03-05	40.13	40.76	39.90	40.40	2114478
2020-03-06	39.67	40.19	38.42	38.52	1915056
2020-03-09	35.85	37.40	34.54	34.55	2493980
2020-03-10	35.83	35.92	33.64	33.90	3570896
2020-03-11	33.33	33.48	31.68	32.00	4041984
2020-03-12	29.93	30.12	27.58	27.97	3781226
2020-03-13	29.40	31.35	27.25	31.29	3796410
2020-03-16	27.77	28.96	27.12	27.42	3514618
2020-03-17	27.62	28.50	26.02	26.49	2957526
2020-03-18	25.16	26.75	23.85	25.10	3833556
2020-03-19	24.82	27.67	24.26	27.40	3530712
2020-03-20	27.74	29.34	27.25	27.75	2971085
2020-03-23	27.50	27.92	25.59	25.79	3355944
2020-03-24	27.26	28.78	26.58	28.66	3359226
2020-03-25	29.19	31.57	28.62	30.64	3398879
2020-03-26	31.27	33.24	31.15	32.66	3193451
2020-03-27	31.48	31.80	29.99	30.52	2406777
2020-03-30	30.45	32.49	30.20	32.45	2183299
2020-03-31	32.17	34.24	32.05	33.94	2737471
2020-04-01	32.80	33.47	31.51	31.62	1996380
2020-04-02	31.66	33.62	31.66	32.80	2515238
2020-04-03	32.76	33.22	32.12	32.64	1989348
2020-04-06	34.09	34.61	33.61	34.40	1553974
2020-04-07	35.97	36.36	34.69	34.95	2473927
2020-04-08	35.34	35.92	34.55	35.81	1398997
2020-04-09	36.47	37.22	35.96	36.76	1872900
2020-04-13	36.66	36.89	35.40	35.76	1313683
2020-04-14	36.16	36.83	35.21	35.68	1321934
2020-04-15	34.42	35.12	34.07	34.61	1545182
2020-04-16	34.60	34.85	33.70	34.15	1526741
2020-04-17	35.40	36.30	35.00	35.81	1332114
2020-04-20	35.35	36.77	34.67	35.74	2599598
2020-04-21	34.63	34.97	33.56	33.60	1493063
2020-04-22	34.42	34.53	33.81	34.30	1268326
2020-04-23	34.64	35.04	34.28	34.37	1382185
2020-04-24	34.78	34.85	34.05	34.57	881213
2020-04-27	34.52	35.45	34.23	35.29	1110989
2020-04-28	36.08	36.26	34.70	35.65	1177835
2020-04-29	36.30	37.08	36.03	36.94	1946287
2020-04-30	36.50	36.63	35.42	35.71	1456878
2020-05-01	35.02	35.12	34.33	34.68	1016900
2020-05-04	34.40	35.55	34.10	35.41	1259486
2020-05-05	36.16	36.98	35.55	35.70	1946816
2020-05-06	35.91	36.35	35.39	35.43	1327198
2020-05-07	35.90	36.01	34.33	34.44	2999986
2020-05-08	34.82	36.21	34.82	35.51	1793502
2020-05-11	34.79	34.93	33.83	34.61	1427671
2020-05-12	34.57	34.73	32.96	32.98	1499942
2020-05-13	32.88	32.95	31.02	31.28	1943395
2020-05-14	30.58	31.58	29.70	31.58	2064524
2020-05-15	31.48	32.24	31.33	31.69	1216661
2020-05-18	32.54	33.24	32.51	32.86	1153427
2020-05-19	33.23	33.32	32.34	32.43	1186649
2020-05-20	32.90	33.14	32.08	32.27	1416645
2020-05-21	32.25	32.87	32.18	32.61	1135115
2020-05-22	32.49	32.98	32.10	32.93	1298050
2020-05-26	33.98	34.22	33.53	33.55	1046070
2020-05-27	34.13	34.66	33.88	34.59	1576034
2020-05-28	34.74	34.79	33.89	34.43	1254644
2020-05-29	34.25	34.44	33.76	34.00	1077615
2020-06-01	33.98	35.27	33.89	35.07	1470731
2020-06-02	35.33	36.75	35.05	36.42	2991959
2020-06-03	36.93	37.64	36.75	37.48	1455774
2020-06-04	37.32	37.35	36.51	36.67	1189437
2020-06-05	37.76	38.45	37.61	38.23	2213984
2020-06-08	38.54	39.20	38.30	39.07	1593970
2020-06-09	38.28	38.52	37.82	38.32	1655491
2020-06-10	38.37	38.43	37.52	37.73	1317458
2020-06-11	36.46	36.59	35.37	35.55	1690713
2020-06-12	36.61	37.08	35.67	36.23	1179139
2020-06-15	35.22	36.46	35.14	36.18	1055077
2020-06-16	37.25	37.53	36.39	36.89	1278703
2020-06-17	37.15	37.25	36.62	36.66	842858
2020-06-18	36.48	36.67	36.01	36.20	762579
2020-06-19	36.86	36.86	35.53	35.68	932278
2020-06-22	35.52	35.70	35.16	35.62	1146080
2020-06-23	36.09	36.13	35.16	35.18	939807
2020-06-24	34.97	35.11	33.48	33.52	1842323
2020-06-25	33.38	33.71	33.02	33.70	2048948
2020-06-26	33.51	33.70	32.75	32.58	1761210
2020-06-29	32.61	33.13	32.39	32.65	1914115
2020-06-30	32.41	32.49	31.88	32.10	3068264
2020-07-01	32.25	33.12	31.83	32.17	1734600
2020-07-02	32.85	33.10	32.18	32.56	1361979
2020-07-06	33.19	33.54	32.86	33.27	1275181
2020-07-07	32.97	33.15	32.57	32.60	931048
2020-07-08	32.55	32.77	31.62	31.78	1512568
2020-07-09	31.85	31.85	30.56	31.26	1828796
2020-07-10	31.00	31.85	31.00	31.76	1436395
2020-07-13	32.62	33.56	32.55	33.24	1643109
2020-07-14	33.09	33.27	32.76	33.05	1388050
2020-07-15	33.44	34.07	33.44	33.66	1563685
2020-07-16	33.46	33.79	33.17	33.43	906022
2020-07-17	33.66	33.77	33.25	33.33	1243698
2020-07-20	33.19	33.49	32.46	32.47	1169982
2020-07-21	32.79	33.28	32.72	32.95	1184212
2020-07-22	32.87	33.25	32.76	33.19	738581
2020-07-23	33.10	33.91	32.96	33.20	1347805
2020-07-24	33.12	33.15	32.56	32.60	1794073
2020-07-27	32.69	33.44	32.62	33.44	1802433
2020-07-28	33.23	33.40	32.55	33.13	3044924
2020-07-29	33.17	33.63	32.90	33.52	2564262
2020-07-30	33.00	33.35	32.54	33.29	2036771
2020-07-31	33.03	33.10	32.18	32.59	1381286
2020-08-03	32.59	33.25	32.49	33.01	774139
2020-08-04	33.22	34.98	33.07	34.94	3690889
2020-08-05	35.43	35.84	35.16	35.74	2412447
2020-08-06	35.75	35.86	35.09	35.24	1232707
2020-08-07	35.14	35.48	34.65	35.48	1397074
2020-08-10	35.64	36.72	35.53	36.68	2014976
2020-08-11	37.47	38.86	37.01	38.44	3689427
2020-08-12	38.80	39.44	38.50	38.51	2091856
2020-08-13	38.23	39.05	38.09	38.60	2330994
2020-08-14	38.42	39.03	38.24	38.42	1326300
2020-08-17	38.79	39.25	38.41	38.98	2081004
2020-08-18	39.22	39.98	39.08	39.55	2448929
2020-08-19	39.70	39.75	38.79	38.88	988954
2020-08-20	38.50	38.55	38.09	38.27	1689145
2020-08-21	38.02	38.24	37.26	37.35	1759134
2020-08-24	37.71	39.38	37.59	39.06	1723251
2020-08-25	38.80	38.91	37.82	38.03	1384492
2020-08-26	38.08	38.33	37.69	38.07	1111805
2020-08-27	38.17	38.26	37.36	37.45	1219477
2020-08-28	37.45	37.62	36.70	37.19	1428310
2020-08-31	37.28	37.29	36.77	36.87	1355135
2020-09-01	36.90	37.48	36.56	37.47	971684
2020-09-02	37.55	38.42	37.54	38.35	1182667
2020-09-03	38.42	38.55	36.79	37.34	1591599
2020-09-04	37.68	38.04	37.38	37.68	1085569
2020-09-08	37.35	37.40	36.59	36.91	1678598
2020-09-09	37.25	38.26	37.20	38.02	1181689
2020-09-10	38.20	38.47	37.84	38.13	1120121
2020-09-11	38.42	39.78	38.33	39.75	2250710
2020-09-14	39.79	40.56	39.52	39.70	2298052
2020-09-15	40.12	40.19	39.51	39.93	1073072
2020-09-16	40.14	40.76	39.80	40.09	1176650
2020-09-17	39.76	41.04	39.61	40.82	1662277
2020-09-18	41.10	42.06	40.87	41.59	2575188
2020-09-21	40.35	40.42	39.39	40.00	3061853
2020-09-22	40.00	40.77	39.97	40.48	1393750
2020-09-23	40.47	41.07	39.37	39.50	1524925
2020-09-24	39.28	40.11	39.00	39.81	1077604
2020-09-25	39.50	39.78	38.97	39.73	911079
2020-09-28	40.29	40.79	39.86	39.44	850473
2020-09-29	39.66	39.68	38.36	38.47	931115
2020-09-30	38.74	39.63	38.61	39.23	1168224
2020-10-01	39.16	39.23	37.92	38.21	1591594
2020-10-02	37.55	38.87	37.51	38.65	1109098
2020-10-05	39.04	40.98	39.04	40.96	2432994
2020-10-06	41.25	41.37	39.92	40.10	1169764
2020-10-07	40.67	40.82	40.13	40.40	908002
2020-10-08	40.70	40.79	40.15	40.76	874216
2020-10-09	40.97	41.29	40.63	41.01	1079496
2020-10-12	41.01	41.28	40.70	41.11	813436
2020-10-13	40.81	40.89	40.02	40.11	1096363
2020-10-14	40.17	40.58	39.86	40.03	902847
2020-10-15	39.50	40.28	39.09	40.26	1097095
2020-10-16	40.55	40.84	40.17	40.22	693713
2020-10-19	40.49	40.87	39.99	40.08	870583
2020-10-20	40.25	41.05	40.08	40.53	847633
2020-10-21	40.47	41.85	40.17	41.74	1280898
2020-10-22	41.77	42.16	41.48	41.88	897993
2020-10-23	42.10	42.19	41.16	41.57	793710
2020-10-26	41.20	41.33	40.44	40.73	787300
2020-10-27	40.54	41.01	40.32	40.41	1652469
2020-10-28	39.65	40.67	39.31	40.16	1843258
2020-10-29	40.00	41.15	39.67	40.97	1080316
2020-10-30	40.76	41.00	40.14	40.68	1653037
2020-11-02	41.05	41.75	40.70	41.59	1623276
2020-11-03	40.21	40.25	38.39	38.40	3886992
2020-11-04	38.40	39.02	37.79	38.49	1628685
2020-11-05	39.25	40.47	38.85	40.38	2400789
2020-11-06	40.56	40.65	39.64	39.80	1228204
2020-11-09	41.88	42.67	40.27	40.88	1499295
2020-11-10	40.90	42.25	40.61	42.21	1900558
2020-11-11	42.61	42.98	42.00	42.46	1243799
2020-11-12	42.08	42.43	41.09	41.28	1361517
2020-11-13	41.62	42.23	41.52	41.98	1861702
2020-11-16	42.63	43.40	42.13	43.35	1677437
2020-11-17	43.10	43.98	42.54	43.89	1168063
2020-11-18	44.00	45.44	43.65	44.35	1816307
2020-11-19	44.04	45.02	43.69	45.01	2036421
2020-11-20	44.97	45.56	44.44	45.33	1257563
2020-11-23	45.73	47.25	45.68	46.59	2225779
2020-11-24	47.23	48.87	46.80	48.08	2158297
2020-11-25	47.75	48.73	46.89	48.59	1356634
2020-11-27	48.68	49.77	48.59	49.41	1304563
2020-11-30	49.26	49.51	48.39	49.27	1778459
2020-12-01	49.81	50.04	49.08	49.46	1357610
2020-12-02	49.27	49.79	48.76	48.94	1305652
2020-12-03	48.62	49.86	48.60	49.29	1285496
2020-12-04	49.70	50.81	49.63	50.65	2175740
2020-12-07	50.49	50.51	49.64	50.10	1043404
2020-12-08	49.75	50.36	49.73	50.11	755963
2020-12-09	50.28	50.53	49.55	50.11	823937
2020-12-10	49.95	49.97	48.81	49.20	1140257
2020-12-11	48.76	49.19	48.51	49.06	594016
2020-12-14	49.43	49.92	48.81	48.82	1484466
2020-12-15	49.39	49.48	48.44	49.21	850005
2020-12-16	49.59	49.59	47.55	48.32	1247071
2020-12-17	48.67	48.67	47.94	48.45	991209
2020-12-18	48.51	48.85	47.63	47.79	1426276
2020-12-21	46.89	47.78	46.55	47.68	1089618
2020-12-22	47.76	47.82	46.44	46.51	1392394
2020-12-23	46.71	46.99	46.25	46.95	4470792
2020-12-24	46.95	47.38	46.84	47.30	427416
2020-12-28	47.50	47.74	46.60	46.70	644783
2020-12-29	47.00	48.06	46.86	46.71	1089542
2020-12-30	46.80	47.78	46.80	47.17	854562
2020-12-31	47.25	48.58	46.92	48.16	1658559
2021-01-04	48.78	49.84	48.45	49.43	3059181
2021-01-05	49.53	50.58	49.31	50.13	2875883
2021-01-06	50.79	52.00	50.42	51.76	3606544
2021-01-07	52.15	52.65	51.45	51.69	2562667
2021-01-08	51.75	51.96	50.37	51.40	1145866
2021-01-11	50.46	51.67	50.45	51.36	1068089
2021-01-12	51.00	54.79	50.69	54.45	3059019
2021-01-13	54.73	55.12	53.22	53.23	3062350
2021-01-14	53.18	54.28	52.73	53.98	1800966
2021-01-15	53.55	54.23	53.11	53.64	1294697
2021-01-19	53.82	53.99	53.11	53.47	1161827
2021-01-20	53.94	53.99	52.50	53.41	1194939
2021-01-21	53.68	54.18	53.36	53.98	2026768
2021-01-22	53.35	53.62	52.70	52.70	1537946
2021-01-25	52.52	53.08	51.58	52.93	1535001
2021-01-26	53.00	53.49	52.34	52.74	1332113
2021-01-27	51.67	52.07	50.01	51.02	1904929
2021-01-28	51.25	52.16	50.53	51.74	1215718
2021-01-29	51.50	51.63	49.10	49.17	2211144
2021-02-01	49.61	49.98	49.28	49.75	1733367
2021-02-02	50.25	51.13	49.73	50.74	1053957
2021-02-03	50.96	51.75	50.75	51.46	1161392
2021-02-04	51.58	52.83	51.11	52.21	1522674
2021-02-05	52.48	53.72	52.42	53.56	1969932
2021-02-08	53.99	55.21	53.90	54.77	1710823
2021-02-09	55.03	55.36	53.77	54.61	1595827
2021-02-10	55.35	55.95	54.24	55.20	3108674
2021-02-11	55.78	55.78	54.41	54.94	1972132
2021-02-12	54.92	56.34	54.55	56.01	2046611
2021-02-16	56.54	57.05	56.10	56.64	2495773
2021-02-17	56.22	56.32	55.40	55.85	2264512
2021-02-18	56.78	57.73	55.26	55.60	3638825
2021-02-19	56.42	56.90	56.03	56.50	2475527
2021-02-22	56.04	56.63	55.90	56.50	3814709
2021-02-23	56.06	56.32	54.88	56.00	2176856
2021-02-24	56.00	57.06	55.86	56.51	2188170
2021-02-25	56.70	56.95	55.53	55.67	2565785
2021-02-26	55.67	55.67	53.60	53.96	2005876
2021-03-01	55.00	55.92	54.94	55.69	1321337
2021-03-02	55.81	56.42	55.47	55.71	1530715
2021-03-03	55.82	55.93	54.81	54.83	1684187
2021-03-04	54.90	55.02	52.59	53.25	2678290
2021-03-05	53.85	54.84	52.93	54.59	2497047
2021-03-08	54.70	56.39	54.55	55.45	2890478
2021-03-09	55.86	57.02	55.50	56.43	1554678
2021-03-10	57.17	57.30	56.46	57.11	1519551
2021-03-11	57.20	58.58	57.20	58.54	1703567
2021-03-12	58.19	58.73	57.90	58.43	1344330
2021-03-15	58.60	58.96	58.34	58.81	1527146
2021-03-16	58.90	58.90	57.98	57.98	3143681
2021-03-17	58.09	58.33	57.36	58.10	1318356
2021-03-18	58.08	59.77	57.57	57.59	2039921
2021-03-19	57.53	57.67	56.25	56.99	1870935
2021-03-22	56.99	57.19	55.78	56.00	3808831
2021-03-23	55.69	55.91	54.49	54.55	2774001
2021-03-24	54.98	55.29	54.25	54.44	1915156
2021-03-25	54.29	55.10	53.43	55.01	1445920
2021-03-26	55.25	56.32	55.09	56.04	1864946
2021-03-29	55.96	56.95	55.09	54.68	1520608
2021-03-30	54.37	54.99	54.20	54.48	1003036
2021-03-31	54.45	54.55	53.20	53.89	3917796
2021-04-01	54.43	54.67	53.40	54.49	2801112
2021-04-05	55.65	55.91	55.06	55.09	2562073
2021-04-06	55.36	56.11	54.80	55.77	1339024
2021-04-07	55.69	55.83	55.14	55.61	746560
2021-04-08	55.61	55.67	54.37	54.68	1456262
2021-04-09	54.50	54.95	54.36	54.92	1266925
2021-04-12	55.13	55.21	54.46	54.47	1177262
2021-04-13	54.73	54.74	54.14	54.35	1228737
2021-04-14	54.54	56.79	54.40	56.68	2613380
2021-04-15	56.98	57.08	55.87	56.23	1311079
2021-04-16	56.66	56.82	55.84	56.02	1829625
2021-04-19	55.53	55.93	53.82	53.95	2787144
2021-04-20	53.78	53.99	52.67	52.83	2302439
2021-04-21	52.60	54.38	52.28	54.12	2209046
2021-04-22	54.07	54.25	53.46	53.74	1296899
2021-04-23	53.90	54.02	53.33	53.85	1079713
2021-04-26	54.37	55.06	54.22	55.05	1823026
2021-04-27	55.05	55.62	54.47	55.60	2220726
2021-04-28	55.68	56.66	55.47	56.34	2032419
2021-04-29	57.50	57.50	55.60	56.17	1456332
2021-04-30	55.68	55.95	54.85	55.19	1349035
2021-05-03	55.82	56.38	55.68	55.96	1237656
2021-05-04	56.71	58.39	56.28	58.35	3497278
2021-05-05	58.58	59.72	57.91	59.05	1385497
2021-05-06	59.11	59.68	58.05	59.57	2521432
2021-05-07	59.68	61.95	59.16	61.39	2825701
2021-05-10	61.95	62.37	61.49	61.75	2780110
2021-05-11	60.67	62.04	60.30	61.47	2462222
2021-05-12	61.47	61.95	59.61	59.92	1715913
2021-05-13	59.74	60.07	58.84	59.29	2040586
2021-05-14	59.81	60.87	59.71	60.54	1841558
2021-05-17	60.25	61.17	59.91	61.13	1639964
2021-05-18	61.40	62.32	61.01	61.02	1771551
2021-05-19	60.32	60.32	58.87	59.86	1916121
2021-05-20	59.85	60.06	59.17	59.92	1377747
2021-05-21	60.48	61.25	59.94	59.96	1681243
2021-05-24	60.75	61.45	60.66	61.09	1386001
2021-05-25	60.99	61.59	60.26	60.40	1978790
2021-05-26	60.27	61.56	59.56	60.95	3126403
2021-05-27	61.22	61.77	60.94	61.61	1826680
2021-05-28	61.75	62.39	61.25	62.15	3179024
2021-06-01	62.27	64.18	62.27	63.50	5261812
2021-06-02	63.85	63.85	62.41	63.00	1735256
2021-06-03	62.51	62.89	61.78	62.68	1901940
2021-06-04	64.01	64.62	63.80	64.53	4171118
2021-06-07	65.20	65.93	64.50	64.50	3376098
2021-06-08	64.50	65.04	64.01	64.56	2323044
2021-06-09	64.68	65.35	63.96	65.04	2538328
2021-06-10	65.46	65.73	64.47	64.57	1552012
2021-06-11	64.93	65.42	64.68	64.90	1031012
2021-06-14	64.71	65.15	63.43	63.73	3079855
2021-06-15	63.50	63.85	62.30	63.14	1753490
2021-06-16	63.13	63.28	61.57	61.79	2550863
2021-06-17	61.72	61.72	59.04	59.23	3584623
2021-06-18	58.53	58.90	57.63	58.03	3535498
2021-06-21	58.90	60.30	58.87	59.60	3234221
2021-06-22	60.63	61.68	60.00	61.30	2503478
2021-06-23	61.62	61.86	61.19	61.30	1637554
2021-06-24	61.34	61.72	60.83	60.89	2064131
2021-06-25	61.40	61.58	60.99	61.07	1828938
2021-06-28	61.31	61.31	59.43	58.98	2089179
2021-06-29	60.12	60.79	58.87	59.32	1322940
2021-06-30	59.28	60.62	59.05	60.61	1782926
2021-07-01	61.25	61.97	61.01	61.43	1165205
2021-07-02	61.40	61.64	60.14	60.84	1132548
2021-07-06	60.83	60.83	58.55	59.07	1502393
2021-07-07	59.00	59.87	58.68	59.46	1218638
2021-07-08	58.75	59.85	58.17	59.58	1623547
2021-07-09	60.27	61.42	60.03	61.21	1131785
2021-07-12	60.99	61.81	60.52	61.40	980623
2021-07-13	61.51	61.88	61.04	61.59	1062710
2021-07-14	62.01	62.45	61.35	61.49	1094979
2021-07-15	60.99	61.87	60.73	61.20	988478
2021-07-16	61.58	61.71	59.20	59.37	1571297
2021-07-19	58.00	58.18	57.08	57.51	2212988
2021-07-20	57.68	59.12	57.25	58.58	1923268
2021-07-21	59.14	59.95	59.14	59.67	1008162
2021-07-22	59.89	59.91	59.03	59.56	1174814
2021-07-23	59.90	59.95	58.54	59.13	1308515
2021-07-26	58.99	60.04	58.80	59.40	1296690
2021-07-27	59.00	59.29	57.99	58.65	903209
2021-07-28	58.98	59.77	58.17	59.47	939708
2021-07-29	60.04	60.29	59.68	59.93	843725
2021-07-30	60.12	60.89	59.18	59.40	1702707
2021-08-02	59.52	59.87	57.88	57.89	1073799
2021-08-03	58.43	59.32	57.53	59.15	1597062
2021-08-04	58.87	59.14	57.75	57.77	1689783
2021-08-05	57.85	58.63	57.70	58.02	1324783
2021-08-06	58.48	59.53	58.29	59.50	1451994
2021-08-09	59.35	60.53	59.29	60.32	1862025
2021-08-10	61.17	64.53	60.79	64.03	4546965
2021-08-11	64.20	64.30	63.02	63.63	1554894
2021-08-12	63.50	63.89	62.47	63.63	1244562
2021-08-13	63.48	63.93	63.11	63.61	1134618
2021-08-16	62.96	63.02	61.85	62.23	1376512
2021-08-17	61.85	61.94	59.89	60.69	2747364
2021-08-18	60.69	61.25	60.25	60.30	2625023
2021-08-19	59.52	59.75	57.45	58.06	2183317
2021-08-20	57.87	59.94	57.66	59.33	1935444
2021-08-23	60.38	60.77	59.99	60.28	917802
2021-08-24	60.59	61.26	60.46	60.79	851349
2021-08-25	60.72	61.19	60.25	60.74	706749
2021-08-26	60.68	60.73	59.93	60.05	857602
2021-08-27	60.00	61.56	59.99	61.28	1110509
2021-08-30	61.42	61.59	60.75	60.90	867266
2021-08-31	60.88	61.36	60.49	60.69	1535240
2021-09-01	61.01	61.19	59.82	60.26	1172476
2021-09-02	60.40	61.70	60.28	61.66	1190461
2021-09-03	61.79	61.89	60.88	61.16	682984
2021-09-07	61.00	62.26	60.95	62.15	1527163
2021-09-08	62.07	62.37	60.14	60.60	1634955
2021-09-09	60.33	63.18	60.18	62.63	2406534
2021-09-10	63.14	63.14	61.96	62.01	1105772
2021-09-13	62.59	62.78	61.81	62.26	1074522
2021-09-14	62.70	62.76	60.83	61.04	1351723
2021-09-15	61.26	63.51	61.25	63.43	1695166
2021-09-16	63.31	64.36	62.67	63.16	1626464
2021-09-17	62.68	63.38	61.98	63.05	1635476
2021-09-20	61.18	62.22	60.60	61.72	1507421
2021-09-21	62.25	62.59	61.43	62.20	1124601
2021-09-22	63.06	63.77	62.76	63.08	1332873
2021-09-23	63.74	64.62	63.64	64.58	2168889
2021-09-24	64.21	65.11	63.86	64.91	1183047
2021-09-27	65.40	66.47	65.11	66.26	2089775
2021-09-28	66.05	66.41	65.34	65.37	1850743
2021-09-29	65.65	65.92	64.89	64.90	1712655
2021-09-30	65.09	65.55	64.34	64.83	1612289
2021-10-01	65.25	67.52	65.18	67.20	3686484
2021-10-04	67.91	68.19	67.16	67.76	3118435
2021-10-05	68.00	68.59	67.32	68.32	2382817
2021-10-06	67.94	68.28	66.58	68.00	2300786
2021-10-07	68.55	69.91	68.41	69.50	2355064
2021-10-08	69.87	70.43	69.60	70.19	2134782
2021-10-11	70.98	72.16	70.85	71.36	2277460
2021-10-12	71.05	71.93	70.35	70.62	1595313
2021-10-13	70.62	70.86	69.80	70.48	1188250
2021-10-14	71.42	72.01	70.91	71.74	1245070
2021-10-15	72.00	72.21	70.77	71.24	1431943
2021-10-18	71.00	71.79	70.66	71.42	1193617
2021-10-19	71.85	72.09	71.04	71.82	1394946
2021-10-20	71.66	72.02	71.10	71.80	1384043
2021-10-21	71.52	71.52	69.66	69.91	1324736
2021-10-22	70.06	70.86	69.55	70.08	796712
2021-10-25	70.33	70.91	70.16	70.59	962777
2021-10-26	70.86	70.86	70.03	70.24	722673
2021-10-27	69.94	70.80	69.18	69.82	1220947
2021-10-28	70.00	70.24	69.28	70.15	1664115
2021-10-29	69.66	70.18	69.20	69.91	1508233
2021-11-01	69.64	71.70	69.60	71.55	1811626
2021-11-02	72.43	73.50	67.01	67.74	4887885
2021-11-03	67.99	69.53	67.11	68.22	2190551
2021-11-04	68.21	68.90	67.06	67.15	2064127
2021-11-05	67.25	67.35	66.26	66.96	2348727
2021-11-08	67.34	69.10	67.22	68.97	1847659
2021-11-09	68.97	69.17	67.36	68.51	1351698
2021-11-10	68.52	68.95	67.36	67.68	1588704
2021-11-11	68.12	68.90	67.97	68.30	1274169
2021-11-12	68.11	68.49	67.66	68.31	925248
2021-11-15	69.15	69.15	67.47	68.92	1429523
2021-11-16	68.69	68.84	67.66	67.73	1501988
2021-11-17	67.51	68.64	67.51	67.59	1328594
2021-11-18	67.75	69.20	67.09	69.07	2842506
2021-11-19	68.51	68.59	67.51	67.88	1584998
2021-11-22	68.30	70.17	67.86	69.55	3893395
2021-11-23	69.42	71.05	68.52	69.56	1878254
2021-11-24	69.19	69.95	68.95	69.69	1567872
2021-11-26	67.67	68.25	66.64	67.68	2158161
2021-11-29	68.70	69.63	68.08	68.43	1867143
2021-11-30	67.92	68.87	65.84	66.12	2345533
2021-12-01	67.23	68.70	65.90	65.93	1657681
2021-12-02	66.28	68.24	66.12	67.38	2153503
2021-12-03	67.88	69.09	66.88	67.53	1977769
2021-12-06	68.06	69.26	67.62	68.75	1680830
2021-12-07	69.83	71.25	69.75	70.23	2669934
2021-12-08	70.62	71.57	70.35	70.65	1283484
2021-12-09	70.26	70.62	69.40	69.42	1388546
2021-12-10	70.31	71.89	70.01	70.32	1745439
2021-12-13	70.15	70.58	68.65	69.36	2091954
2021-12-14	69.00	69.88	68.91	69.30	2145602
2021-12-15	68.93	71.50	68.58	70.94	2845304
2021-12-16	71.53	73.08	71.30	71.40	3263800
2021-12-17	71.39	72.71	70.53	70.84	3130828
2021-12-20	69.91	70.30	68.11	69.63	2388875
2021-12-21	70.40	72.48	70.40	72.20	2752806
2021-12-22	72.04	74.29	72.02	74.22	3112793
2021-12-23	74.65	75.66	74.13	74.99	2191974
2021-12-27	75.50	76.29	74.99	76.19	1117271
2021-12-28	76.25	76.85	75.94	76.54	1235352
2021-12-29	76.56	77.35	76.03	75.59	1751527
2021-12-30	75.84	76.12	74.56	74.63	1509672
2021-12-31	74.59	75.43	74.40	75.20	1229083
2022-01-03	75.72	76.48	75.10	76.12	2122267
2022-01-04	75.84	76.72	71.00	71.77	6510991
2022-01-05	71.97	72.48	69.91	69.94	3530392
2022-01-06	69.90	70.32	68.44	69.25	3111101
2022-01-07	69.21	70.13	69.03	69.13	2041528
2022-01-10	68.86	69.00	67.23	68.60	3510570
2022-01-11	68.87	70.06	67.94	70.01	2533166
2022-01-12	71.20	72.65	71.10	72.30	5619302
2022-01-13	72.72	73.00	70.86	71.03	2147461
2022-01-14	71.00	72.67	70.86	71.98	2436834
2022-01-18	72.30	74.56	71.83	74.19	5750893
2022-01-19	74.65	74.91	73.33	73.82	3120646
2022-01-20	74.22	74.22	71.98	71.99	2104241
2022-01-21	71.40	71.66	70.26	70.82	4092378
2022-01-24	69.11	70.80	67.41	69.63	3780672
2022-01-25	68.96	69.81	67.43	69.66	3331204
2022-01-26	71.06	71.75	69.39	70.03	2264785
2022-01-27	70.96	71.55	68.88	69.30	1467573
2022-01-28	69.26	69.37	67.87	68.58	3075581
2022-01-31	68.43	69.92	67.85	69.80	2004274
2022-02-01	70.62	73.18	70.42	73.11	2847460
2022-02-02	73.14	74.05	72.51	73.81	2236906
2022-02-03	73.37	73.38	71.90	72.08	1403773
2022-02-04	71.64	73.07	71.55	72.41	2028627
2022-02-07	72.48	72.93	71.41	72.60	2837085
2022-02-08	72.70	74.49	72.30	74.30	3448192
2022-02-09	75.12	75.94	74.76	75.17	2384183
2022-02-10	74.73	77.92	74.44	75.85	2340223
2022-02-11	75.89	76.69	75.20	76.28	4679276
2022-02-14	76.04	76.26	72.33	73.39	3008135
2022-02-15	73.23	74.63	70.55	74.41	2835616
2022-02-16	74.19	75.46	73.69	75.06	2885505
2022-02-17	77.47	78.76	76.31	77.17	4359486
2022-02-18	77.69	77.79	75.10	75.78	3007081
2022-02-22	76.34	77.02	74.75	75.74	3531456
2022-02-23	76.25	76.43	74.91	75.11	1564606
2022-02-24	74.77	77.67	74.50	77.48	5500158
2022-02-25	78.05	81.28	76.84	81.22	6068045
2022-02-28	81.51	86.12	81.06	85.99	8293616
2022-03-01	85.96	88.41	84.14	84.93	4868810
2022-03-02	86.37	89.84	86.03	88.00	6768664
2022-03-03	89.00	90.95	87.70	89.68	5205388
2022-03-04	89.43	95.07	89.19	94.99	8018529
2022-03-07	96.22	101.63	96.01	99.39	11337402
2022-03-08	97.30	99.36	94.12	94.81	9054270
2022-03-09	90.76	95.08	88.91	95.03	7279254
2022-03-10	97.48	102.11	96.76	101.90	8450397
2022-03-11	98.49	102.25	98.45	101.40	4644146
2022-03-14	99.65	100.22	95.79	99.06	5642400
2022-03-15	95.65	98.32	94.49	97.43	4037454
2022-03-16	98.27	99.52	92.78	93.82	6189022
2022-03-17	95.35	98.63	95.16	98.24	6368433
2022-03-18	98.24	100.44	97.83	99.65	3307700
2022-03-21	101.57	105.47	101.07	105.22	4625160
2022-03-22	105.52	105.74	103.13	104.56	4310486
2022-03-23	105.60	107.84	104.00	105.50	2698898
2022-03-24	105.80	108.34	105.04	106.84	2720804
2022-03-25	107.00	108.84	106.78	108.43	2131640
2022-03-28	106.32	107.06	104.25	106.69	4244000
2022-03-29	100.26	102.49	95.87	100.85	6979022
2022-03-30	102.92	104.74	101.25	102.06	2964126
2022-03-31	102.85	105.50	102.02	103.99	3685545
2022-04-01	104.24	106.83	103.12	103.77	2859234
2022-04-04	104.98	105.31	100.91	102.80	3510229
2022-04-05	104.19	104.99	100.83	101.20	3250974
2022-04-06	101.10	104.39	100.65	101.18	3449923
2022-04-07	101.77	104.69	101.61	104.35	2917257
2022-04-08	106.05	107.82	104.50	106.02	3077338
2022-04-11	106.11	107.87	103.55	107.76	2734821
2022-04-12	108.42	110.20	107.79	108.86	2621639
2022-04-13	110.45	111.15	107.03	109.75	3198956
2022-04-14	109.48	112.88	109.25	112.00	2850003
2022-04-18	112.29	117.25	111.91	114.50	4532081
2022-04-19	113.69	113.91	111.42	113.34	2427867
2022-04-20	113.11	114.81	109.76	113.12	2725371
2022-04-21	113.76	114.13	107.03	107.91	3536150
2022-04-22	106.86	108.89	103.74	103.81	3146264
2022-04-25	99.99	100.70	96.01	99.58	7621994
2022-04-26	100.06	101.12	97.10	98.94	4125972
2022-04-27	99.99	101.89	97.13	101.09	3300977
2022-04-28	101.87	102.15	98.66	101.30	2941244
2022-04-29	102.41	104.75	97.89	98.25	4584524
2022-05-02	97.67	100.29	96.74	99.21	4154193
2022-05-03	103.00	106.94	99.35	105.62	8118116
2022-05-04	106.47	107.66	104.12	107.31	4064871
2022-05-05	107.72	107.82	102.04	103.52	3919731
2022-05-06	102.64	104.30	100.30	103.79	3045819
2022-05-09	100.59	101.00	92.44	92.87	5212015
2022-05-10	95.72	99.25	93.28	94.29	3304295
2022-05-11	94.98	99.92	94.96	97.03	3229203
2022-05-12	95.50	96.47	93.01	95.41	2982302
2022-05-13	98.05	100.87	97.63	98.95	2599195
2022-05-16	100.25	102.10	99.04	101.36	2845248
2022-05-17	102.97	104.43	101.18	104.15	2718107
2022-05-18	103.74	104.65	101.03	101.45	2883492
2022-05-19	100.51	102.87	100.24	101.36	2693658
2022-05-20	103.00	103.20	95.41	97.02	3455460
2022-05-23	97.73	102.20	97.04	101.48	2622238
2022-05-24	99.68	100.64	97.75	99.32	1927301
2022-05-25	98.22	99.50	96.75	98.29	2415557
2022-05-26	98.03	98.06	95.12	95.84	2867544
2022-05-27	95.49	96.25	93.18	95.57	3568619
2022-05-31	95.64	99.50	94.82	97.19	4333665
2022-06-01	98.52	98.72	94.40	94.43	3173534
2022-06-02	94.67	97.77	94.31	95.88	1937698
2022-06-03	95.12	95.30	93.29	93.50	2825555
2022-06-06	94.03	94.69	91.57	92.25	3055594
2022-06-07	91.46	91.46	88.58	89.52	6137478
2022-06-08	88.26	90.48	86.85	88.30	4894663
2022-06-09	88.50	90.63	87.00	89.24	4279529
2022-06-10	89.00	90.23	86.06	86.46	4003070
2022-06-13	84.50	86.82	83.69	84.27	5163178
2022-06-14	85.35	88.83	85.13	87.22	4721499
2022-06-15	88.26	88.95	86.29	87.98	3807353
2022-06-16	85.89	87.79	84.82	85.23	3841816
2022-06-17	84.81	86.00	82.53	83.04	3975433
2022-06-21	85.36	87.61	85.25	86.29	3274393
2022-06-22	83.48	86.98	83.09	86.28	3076324
2022-06-23	86.50	86.78	78.88	78.95	4679977
2022-06-24	79.98	82.14	78.62	80.19	5050144
2022-06-27	81.23	83.92	79.89	83.68	3612637
2022-06-28	86.41	89.00	83.96	84.14	3758831
2022-06-29	84.66	85.19	82.20	82.26	2855035
2022-06-30	81.00	81.00	78.76	79.69	4143516
2022-07-01	78.85	80.90	77.31	79.22	3544291
2022-07-05	76.60	76.66	73.01	74.67	4607217
2022-07-06	74.50	75.24	71.69	74.12	3630007
2022-07-07	76.14	77.60	75.79	76.97	2656474
2022-07-08	77.35	77.75	74.93	76.26	2342158
2022-07-11	75.34	76.44	74.98	75.74	1615906
2022-07-12	74.59	75.79	74.14	74.42	1871673
2022-07-13	73.84	77.07	73.82	75.60	1922192
2022-07-14	73.10	73.97	70.99	71.90	2571877
2022-07-15	72.88	73.71	72.07	73.25	1794647
2022-07-18	74.66	76.87	74.58	74.91	3048966
2022-07-19	75.05	79.10	74.92	78.45	3268150
2022-07-20	77.52	80.40	77.52	79.91	3136416
2022-07-21	79.47	80.08	77.87	79.27	1884978
2022-07-22	80.28	82.03	77.97	78.32	2913453
2022-07-25	79.25	82.08	78.75	82.08	2000441
2022-07-26	82.31	83.17	81.66	82.51	2462041
2022-07-27	82.80	83.99	80.94	83.51	1763874
2022-07-28	84.06	84.68	82.48	83.41	2086820
2022-07-29	84.33	85.89	83.15	85.66	2386129
2022-08-01	84.99	85.27	82.87	83.66	1678824
2022-08-02	82.98	83.96	79.86	82.17	4316214
2022-08-03	83.06	83.75	80.88	81.89	2416719
2022-08-04	82.44	83.93	80.33	82.46	2825564
2022-08-05	81.27	83.90	80.79	83.80	2817926
2022-08-08	84.98	86.23	83.89	85.53	2522001
2022-08-09	86.46	88.68	86.18	88.34	3220429
2022-08-10	89.23	91.02	88.33	90.37	2639393
2022-08-11	91.36	92.71	90.37	90.52	2211999
2022-08-12	90.27	92.41	90.14	92.38	1438370
2022-08-15	89.84	90.91	88.84	89.39	2134140
2022-08-16	89.92	91.87	89.89	91.45	1328311
2022-08-17	90.60	92.24	90.44	91.64	1731079
2022-08-18	92.61	93.49	91.78	91.90	1507205
2022-08-19	90.88	91.15	90.11	90.33	2019000
2022-08-22	89.62	91.97	89.52	91.58	2259546
2022-08-23	92.60	96.73	92.33	96.34	3265579
2022-08-24	96.31	98.62	95.61	98.48	2832072
2022-08-25	100.09	101.97	99.86	101.69	3746330
2022-08-26	101.85	102.73	100.23	100.41	2462715
2022-08-29	98.94	100.68	97.18	99.02	2170268
2022-08-30	97.99	98.24	93.90	94.04	3050168
2022-08-31	92.69	93.53	91.06	91.77	2675338
2022-09-01	89.70	91.00	88.39	89.76	2348378
2022-09-02	91.52	92.99	90.46	91.97	2142427
2022-09-06	92.56	93.45	90.44	90.66	1802977
2022-09-07	89.07	90.82	88.43	90.28	1611273
2022-09-08	90.29	92.23	89.82	91.16	1885771
2022-09-09	93.53	95.31	92.96	95.06	3021564
2022-09-12	95.50	95.72	88.32	90.92	4018631
2022-09-13	89.22	93.18	89.12	89.60	2763838
2022-09-14	89.71	92.53	89.69	91.78	1983820
2022-09-15	90.28	91.43	88.67	88.85	1970300
2022-09-16	86.99	88.53	85.00	86.06	2847195
2022-09-19	84.25	90.20	84.05	89.77	1844073
2022-09-20	88.94	90.52	87.63	89.91	2084402
2022-09-21	90.99	91.43	88.64	88.68	3152155
2022-09-22	89.48	90.66	88.12	88.17	1781708
2022-09-23	85.46	85.64	82.02	82.94	2784873
2022-09-26	81.82	84.68	81.65	81.75	1992567
2022-09-27	83.37	85.43	83.02	84.64	2224146
2022-09-28	84.26	87.54	84.03	86.57	1960615
2022-09-29	85.95	86.85	82.96	83.58	1927958
2022-09-30	83.02	85.00	82.00	83.38	2152194
2022-10-03	85.50	86.08	84.41	84.71	1806215
2022-10-04	86.52	89.13	86.37	88.19	1895538
2022-10-05	87.36	87.62	84.06	84.13	2109578
2022-10-06	83.50	86.04	82.50	85.48	2123242
2022-10-07	84.97	85.31	82.24	83.74	1409372
2022-10-10	84.62	86.49	84.02	85.08	1823623
2022-10-11	84.01	84.46	80.84	82.51	1789501
2022-10-12	82.10	82.98	80.17	82.75	1924008
2022-10-13	81.34	86.91	80.91	86.58	1711888
2022-10-14	86.02	86.88	77.78	77.92	3088278
2022-10-17	79.57	81.38	79.51	79.73	1944167
2022-10-18	81.38	83.40	80.25	81.90	1861475
2022-10-19	81.74	83.23	81.18	81.70	1417186
2022-10-20	82.09	84.00	81.08	82.59	1367409
2022-10-21	80.92	83.66	79.77	82.88	2291116
2022-10-24	82.76	83.22	78.62	79.02	3424536
2022-10-25	79.00	83.26	78.63	83.21	2222310
2022-10-26	83.49	84.02	81.93	82.07	1316257
2022-10-27	82.54	84.12	81.92	83.40	1477861
2022-10-28	83.53	84.37	81.40	82.36	1306087
2022-10-31	82.76	86.01	82.58	84.50	2959732
2022-11-01	85.99	86.32	84.22	85.78	2046236
2022-11-02	85.23	86.22	82.83	82.98	2380399
2022-11-03	74.00	74.67	69.16	71.31	8838252
2022-11-04	73.25	75.74	72.68	73.29	3962839
2022-11-07	74.08	74.24	72.16	73.16	2754522
2022-11-08	73.52	78.29	73.30	77.76	3356131
2022-11-09	77.02	78.19	74.41	74.48	2373302
2022-11-10	77.50	79.60	77.37	79.18	2194542
2022-11-11	80.14	81.72	76.46	76.68	3165382
2022-11-14	76.27	78.69	75.99	77.79	2022937
2022-11-15	79.53	79.72	76.39	79.52	2716272
2022-11-16	78.32	79.44	77.61	77.73	1797944
2022-11-17	76.47	78.95	75.71	78.94	1738790
2022-11-18	78.04	78.92	77.31	77.80	1426129
2022-11-21	76.97	77.69	74.79	76.79	1676481
2022-11-22	77.83	81.51	77.76	80.93	2212466
2022-11-23	79.95	80.40	78.76	80.05	1400597
2022-11-25	80.97	83.20	80.47	82.36	985461
2022-11-28	81.00	82.34	80.10	80.20	1509791
2022-11-29	81.32	82.28	80.00	81.64	1457344
2022-11-30	81.21	82.07	78.29	80.40	3153451
2022-12-01	80.75	81.32	78.44	78.56	2180930
2022-12-02	77.89	79.79	77.27	79.44	2836908
2022-12-05	79.82	81.63	78.02	78.60	2182037
2022-12-06	78.78	79.99	77.15	77.42	1558308
2022-12-07	76.82	77.66	75.39	76.25	1791545
2022-12-08	77.44	78.09	76.13	76.38	1687126
2022-12-09	76.44	78.60	76.44	76.84	1422414
2022-12-12	76.88	77.94	75.83	77.58	1347013
2022-12-13	79.49	80.62	76.77	77.05	1932634
2022-12-14	77.23	77.86	75.89	76.06	1519725
2022-12-15	75.29	75.52	73.53	74.80	1978608
2022-12-16	73.50	74.32	72.96	73.70	2391997
2022-12-19	74.00	75.05	72.86	72.89	1554193
2022-12-20	72.72	74.13	72.64	73.33	1432620
2022-12-21	73.95	75.34	73.72	74.13	1458378
2022-12-22	73.58	73.81	71.77	72.97	1597360
2022-12-23	73.35	74.61	73.03	74.05	1481089
2022-12-27	74.32	75.12	74.08	74.40	1658208
2022-12-28	74.24	74.74	73.10	72.65	1864246
2022-12-29	73.13	73.96	72.72	73.37	1800149
2022-12-30	72.96	73.76	72.38	73.03	1522039
2023-01-03	72.87	73.17	71.25	71.62	2097659
2023-01-04	71.80	72.47	71.01	71.98	2253363
2023-01-05	71.85	74.67	71.76	74.52	2019751
2023-01-06	75.39	77.64	75.32	77.33	2137761
2023-01-09	77.67	78.26	76.66	76.87	1619194
2023-01-10	77.58	78.20	73.99	74.32	3031537
2023-01-11	74.96	75.39	73.76	74.09	2329089
2023-01-12	74.72	76.54	73.95	76.26	2606632
2023-01-13	75.40	75.55	74.57	75.17	2475532
2023-01-17	76.19	77.14	75.29	76.27	2445712
2023-01-18	76.75	79.37	76.66	77.35	2878465
2023-01-19	76.73	77.05	74.85	76.23	1765777
2023-01-20	76.05	78.97	75.95	78.82	2080629
2023-01-23	79.30	79.67	78.56	79.10	1443549
2023-01-24	80.94	80.94	68.82	78.71	1506277
2023-01-25	78.33	79.83	78.00	79.23	1319062
2023-01-26	79.81	81.83	79.50	81.73	1697053
2023-01-27	81.79	82.96	80.52	80.81	1408974
2023-01-30	79.82	80.84	79.60	79.67	1341033
2023-01-31	79.70	83.09	79.58	82.79	2411060
2023-02-01	82.17	84.39	82.17	83.65	2253682
2023-02-02	84.00	85.16	83.23	84.50	2364748
2023-02-03	83.48	83.61	82.22	82.96	2902395
2023-02-06	82.71	83.58	81.49	82.74	2352681
2023-02-07	82.49	82.70	80.25	81.20	2893061
2023-02-08	80.81	81.14	78.14	78.17	3083316
2023-02-09	79.07	79.34	78.01	78.56	1674876
2023-02-10	78.73	80.67	78.52	80.06	1516968
2023-02-13	80.06	80.13	77.88	78.63	2115628
2023-02-14	78.32	78.37	75.83	76.97	2992824
2023-02-15	75.71	77.11	74.78	77.05	3076460
2023-02-16	75.04	81.63	74.31	77.92	4348171
2023-02-17	77.01	77.15	74.66	74.71	1823524
2023-02-21	74.15	75.80	73.88	75.09	2127238
2023-02-22	75.49	77.67	75.33	77.59	2751250
2023-02-23	77.91	78.86	76.43	77.71	1599233
2023-02-24	77.12	77.12	75.31	76.87	1518066
2023-02-27	78.09	78.75	77.56	77.75	1054968
2023-02-28	77.87	78.60	77.32	77.78	1372983
2023-03-01	77.99	79.40	77.71	78.58	1375345
2023-03-02	78.32	82.91	77.92	82.55	2617194
2023-03-03	81.75	83.29	80.78	82.81	2040561
2023-03-06	82.51	82.68	80.55	81.17	1575623
2023-03-07	80.60	81.00	78.84	79.59	2900156
2023-03-08	79.55	81.58	79.20	81.32	2768211
2023-03-09	81.34	81.90	78.58	78.79	3716375
2023-03-10	78.48	79.22	75.67	75.77	3036270
2023-03-13	74.75	75.40	72.72	74.07	2638535
2023-03-14	76.79	79.09	75.23	76.11	3851604
2023-03-15	73.82	73.85	71.42	72.98	2584018
2023-03-16	72.12	73.74	71.29	72.68	1928055
2023-03-17	72.09	73.13	71.66	72.71	1921564
2023-03-20	73.30	74.61	72.77	73.83	2005648
2023-03-21	75.45	76.45	74.67	75.22	2556753
2023-03-22	75.44	75.88	74.22	74.37	3231914
2023-03-23	75.07	76.08	72.86	73.23	2175577
2023-03-24	72.45	72.54	70.68	71.77	1977436
2023-03-27	72.94	73.44	71.02	72.51	1853114
2023-03-28	72.49	73.27	71.77	72.15	1753425
2023-03-29	73.22	73.85	72.42	72.18	1980516
2023-03-30	73.39	73.73	72.36	72.68	1387208
2023-03-31	72.54	73.88	72.51	73.85	1471912
2023-04-03	74.89	75.29	73.42	74.14	1136125
2023-04-04	74.09	74.60	72.32	73.04	1583365
2023-04-05	72.64	72.77	71.11	71.43	1826816
2023-04-06	70.60	70.84	67.52	68.01	2972685
2023-04-10	68.97	72.33	68.60	71.19	2732096
2023-04-11	71.55	73.31	71.42	73.30	2882308
2023-04-12	74.03	74.40	72.18	72.21	2188475
2023-04-13	72.00	73.41	71.53	72.95	1278576
2023-04-14	73.45	74.73	72.49	72.93	832198
2023-04-17	72.86	74.94	72.81	74.88	1837788
2023-04-18	74.72	75.29	73.59	73.91	1379566
2023-04-19	73.08	73.41	72.03	73.15	1283204
2023-04-20	72.44	72.96	71.85	72.10	1554006
2023-04-21	71.70	71.74	70.23	70.62	2431293
2023-04-24	70.87	71.54	70.59	71.23	1330415
2023-04-25	70.50	71.25	69.46	69.48	1541258
2023-04-26	69.75	69.95	68.68	69.07	1128233
2023-04-27	69.72	69.72	68.71	69.00	1106422
2023-04-28	68.75	69.78	68.10	69.40	1154720
2023-05-01	69.44	70.07	69.08	69.85	2093139
2023-05-02	69.48	69.62	67.79	68.77	3687711
2023-05-03	69.04	69.55	66.92	67.05	2122644
2023-05-04	66.93	67.04	63.07	63.26	3547004
2023-05-05	64.42	65.24	63.18	65.04	2257748
2023-05-08	65.91	66.95	64.39	64.50	2289990
2023-05-09	64.27	64.46	63.26	63.84	2650459
2023-05-10	64.28	64.45	62.50	63.36	2936388
2023-05-11	59.50	61.76	58.75	61.74	6838821
2023-05-12	60.27	62.05	58.81	59.89	8573583
2023-05-15	60.11	62.31	59.79	62.22	3001670
2023-05-16	61.97	62.57	61.04	62.06	3388020
2023-05-17	61.26	61.46	60.28	61.10	4842887
2023-05-18	60.83	61.51	60.35	61.46	4121021
2023-05-19	61.42	62.35	61.17	61.95	4028764
2023-05-22	62.13	62.23	60.28	60.96	2403379
2023-05-23	61.13	61.15	59.47	60.26	4063059
2023-05-24	60.26	60.26	57.58	57.68	2679796
2023-05-25	57.26	57.58	56.12	56.37	3751657
2023-05-26	56.85	56.90	55.79	55.89	3027759
2023-05-30	56.04	56.27	53.81	54.43	4421313
2023-05-31	53.93	53.97	52.35	52.70	4043299
2023-06-01	53.02	53.96	52.23	53.43	4505300
2023-06-02	54.48	55.34	53.77	54.79	6305670
2023-06-05	55.24	55.77	54.43	54.79	3880870
2023-06-06	53.00	57.30	52.82	57.22	6397954
2023-06-07	57.61	59.75	57.52	59.34	2925465
2023-06-08	59.40	60.08	57.91	58.94	2828409
2023-06-09	58.96	59.35	58.29	58.79	1688889
2023-06-12	58.28	59.65	58.28	59.61	1563061
2023-06-13	60.40	60.74	59.98	60.42	1963692
2023-06-14	60.05	60.20	57.98	58.51	2475750
2023-06-15	58.73	60.07	58.70	59.63	1931669
2023-06-16	59.59	60.17	59.28	60.07	2205181
2023-06-20	59.43	59.43	58.07	58.67	2980358
2023-06-21	58.67	61.32	58.51	60.60	3372128
2023-06-22	60.28	60.38	59.11	59.70	1770309
2023-06-23	59.19	59.52	58.62	58.76	1588429
2023-06-26	59.09	59.90	58.83	59.65	1391299
2023-06-27	59.34	59.43	57.96	59.10	3199929
2023-06-28	59.04	59.80	58.56	58.74	2762537
2023-06-29	58.99	59.13	58.21	59.00	2335956
2023-06-30	59.60	59.79	58.75	59.05	2618333
2023-07-03	59.22	60.57	58.84	60.06	1169092
2023-07-05	59.56	60.09	59.28	59.82	1630219
2023-07-06	59.26	59.26	57.91	58.92	2823709
2023-07-07	58.70	61.37	58.64	60.89	2301607
2023-07-10	60.45	60.50	59.33	59.36	2158047
2023-07-11	59.08	60.28	58.45	60.25	2051658
2023-07-12	61.20	61.59	59.36	59.38	2070795
2023-07-13	59.62	61.38	59.62	61.20	1922147
2023-07-14	61.24	61.46	60.43	60.59	1265722
2023-07-17	60.87	61.49	60.26	60.61	1712422
2023-07-18	60.75	63.59	60.66	63.04	2614746
2023-07-19	63.66	65.40	63.45	64.45	3052858
2023-07-20	65.00	65.50	63.93	64.30	1849458
2023-07-21	64.17	64.62	63.79	64.26	1105305
2023-07-24	65.82	67.16	65.58	66.22	2591689
2023-07-25	66.03	67.12	65.77	66.81	1593892
2023-07-26	66.11	67.73	66.08	67.33	1880236
2023-07-27	67.64	67.92	66.94	67.25	2554981
2023-07-28	67.62	68.35	67.28	67.74	2228081
2023-07-31	68.44	69.12	68.41	68.89	1754634
2023-08-01	68.24	68.32	66.56	67.06	2493535
2023-08-02	66.18	67.53	65.50	67.38	2946082
2023-08-03	65.00	66.09	63.88	64.55	3698353
2023-08-04	64.61	66.79	64.54	65.47	2055548
2023-08-07	65.55	67.22	65.47	66.35	2104408
2023-08-08	65.37	66.41	64.50	66.30	1724887
2023-08-09	66.71	68.30	66.57	67.87	2034712
2023-08-10	68.35	69.09	66.89	66.89	1719049
2023-08-11	66.66	67.44	66.15	66.49	1249044
2023-08-14	64.57	64.77	63.70	63.83	2854943
2023-08-15	63.11	63.33	61.25	61.30	2851064
2023-08-16	61.25	62.26	60.96	61.29	2023048
2023-08-17	61.81	62.05	61.28	61.31	1610671
2023-08-18	60.66	61.59	60.42	61.47	1833844
2023-08-21	61.85	62.10	61.34	61.70	1224287
2023-08-22	61.74	62.00	60.12	60.36	1519726
2023-08-23	60.25	60.56	59.65	60.36	1937274
2023-08-24	60.00	61.45	59.78	60.85	1279293
2023-08-25	61.16	61.47	60.26	60.96	1424929
2023-08-28	61.25	62.77	61.25	62.38	2199779
2023-08-29	62.32	63.96	61.63	63.89	1660388
2023-08-30	64.00	64.20	63.10	63.86	891446
2023-08-31	63.95	64.36	62.82	63.32	1197605
2023-09-01	64.00	64.93	63.83	64.59	858405
2023-09-05	64.83	65.69	64.04	64.14	1824054
2023-09-06	64.00	64.50	62.79	63.32	1630843
2023-09-07	63.21	63.70	62.13	62.46	1059348
2023-09-08	62.71	63.19	62.40	62.88	661784
2023-09-11	63.30	63.71	62.73	62.79	1256192
2023-09-12	62.92	63.61	62.55	62.98	1201130
2023-09-13	62.93	63.04	62.01	62.95	1380616
2023-09-14	63.69	64.75	63.69	64.40	1369321
2023-09-15	64.12	65.00	63.66	64.03	1488629
2023-09-18	64.40	64.54	62.43	62.65	941443
2023-09-19	63.01	63.27	62.35	62.87	902397
2023-09-20	63.14	64.29	62.64	62.93	1631546
2023-09-21	62.57	62.90	61.66	62.25	1748099
2023-09-22	62.39	63.10	61.76	61.99	1302056
2023-09-25	61.80	62.57	61.56	62.37	925953
2023-09-26	61.75	62.71	61.57	62.32	1205329
2023-09-27	62.75	63.12	61.96	62.00	1489934
2023-09-28	62.24	63.47	61.39	62.94	1768856
2023-09-29	63.15	63.60	61.66	61.76	2024690
2023-10-02	61.87	61.87	59.50	59.90	3082713
2023-10-03	59.25	59.53	57.15	57.21	3880910
2023-10-04	57.40	58.27	57.09	58.16	2129999
2023-10-05	57.75	59.18	57.75	58.67	1875937
2023-10-06	58.51	58.98	57.24	58.71	1223174
2023-10-09	58.73	61.16	58.70	61.03	1414446
2023-10-10	60.71	62.13	60.71	61.94	1583645
2023-10-11	62.08	62.31	60.58	60.74	1592558
2023-10-12	61.09	61.09	59.51	59.90	1838007
2023-10-13	60.64	61.18	59.94	60.41	1794109
2023-10-16	60.90	61.71	60.30	61.36	1134288
2023-10-17	60.98	62.53	60.85	62.33	1423231
2023-10-18	61.89	61.98	60.90	61.35	1162898
2023-10-19	61.17	61.89	60.73	60.87	990611
2023-10-20	60.23	60.54	59.17	59.40	1459495
2023-10-23	57.99	58.54	56.63	56.79	2126821
2023-10-24	56.85	57.72	56.27	56.73	1413116
2023-10-25	56.09	56.84	55.64	56.07	1316164
2023-10-26	56.05	56.55	55.48	56.17	1652945
2023-10-27	56.28	56.46	55.06	55.49	1931218
2023-10-30	56.20	57.13	55.52	56.05	1452211
2023-10-31	55.54	55.71	53.51	53.70	3363663
2023-11-01	54.03	54.46	53.14	54.16	1895963
2023-11-02	53.50	55.79	53.18	55.39	2425997
2023-11-03	55.94	57.28	55.84	56.22	2647515
2023-11-06	55.43	55.52	53.39	53.82	3160574
2023-11-07	53.27	53.61	52.59	53.07	2743477
2023-11-08	53.73	54.08	52.54	53.20	2182768
2023-11-09	53.68	54.64	53.66	54.29	2249453
2023-11-10	54.20	54.30	52.62	53.55	1712023
2023-11-13	53.22	54.51	53.21	54.30	1482332
2023-11-14	56.00	56.88	55.90	56.30	1790513
2023-11-15	56.63	58.48	56.55	58.25	2433092
2023-11-16	57.76	58.16	56.76	57.19	1645806
2023-11-17	57.71	57.97	56.14	56.54	1450640
2023-11-20	56.51	57.00	55.50	56.75	1129069
2023-11-21	56.59	56.77	55.92	56.28	1208433
2023-11-22	56.10	56.17	55.05	55.51	1743900
2023-11-24	55.31	56.66	55.31	55.99	723475
2023-11-27	55.28	55.46	54.50	55.11	1129636
2023-11-28	55.04	55.83	54.44	55.41	1219350
2023-11-29	55.40	55.81	55.08	55.51	1011075
2023-11-30	54.99	55.32	53.40	53.47	2894214
2023-12-01	53.67	55.70	53.60	55.65	1735293
2023-12-04	54.99	55.45	54.02	54.27	1094166
2023-12-05	54.00	54.21	53.22	53.36	1443592
2023-12-06	53.67	54.40	53.28	53.39	1363862
2023-12-07	53.98	54.90	53.50	54.28	2357545
2023-12-08	54.21	55.02	53.88	54.42	899804
2023-12-11	54.17	54.87	53.83	54.58	1615537
2023-12-12	54.09	54.14	52.52	52.61	2245637
2023-12-13	52.48	55.32	52.29	55.26	1957010
2023-12-14	55.75	57.53	55.33	55.46	2732432
2023-12-15	55.34	55.70	54.62	54.89	2403409
2023-12-18	55.57	56.39	54.84	54.94	1690603
2023-12-19	55.35	57.06	55.35	56.97	1616634
2023-12-20	56.53	57.14	55.45	55.48	1384539
2023-12-21	55.80	56.92	55.41	56.68	1198428
2023-12-22	57.07	57.73	56.97	57.07	863225
2023-12-26	57.35	57.80	57.06	57.37	748983
2023-12-27	57.12	57.87	57.04	56.96	1062506
2023-12-28	57.00	57.16	56.45	56.54	1007574
2023-12-29	56.25	56.58	55.86	56.33	1139521
2024-01-02	56.33	57.71	55.90	57.03	1589524
2024-01-03	56.43	57.17	56.18	56.81	1462302
2024-01-04	56.85	57.01	55.60	55.79	1285575
2024-01-05	56.00	56.62	55.27	56.18	1429602
2024-01-08	55.63	55.77	54.83	55.74	1020528
2024-01-09	55.11	55.20	53.22	53.25	3112474
2024-01-10	53.25	53.78	52.12	53.29	2807899
2024-01-11	53.30	53.44	52.37	52.88	1712942
2024-01-12	52.56	53.13	50.72	51.23	3187644
2024-01-16	49.97	50.35	49.12	49.44	3549739
2024-01-17	48.78	49.03	48.29	48.92	3138014
2024-01-18	49.29	50.04	48.82	49.99	2651748
2024-01-19	50.22	51.50	49.64	51.45	2481023
2024-01-22	51.29	51.29	50.57	51.05	1906159
2024-01-23	51.45	52.16	51.22	51.48	2343688
2024-01-24	51.95	51.95	50.78	51.16	1992591
2024-01-25	51.44	51.53	50.12	50.52	2233458
2024-01-26	50.72	51.04	50.30	50.86	1566285
2024-01-29	50.62	51.27	49.69	51.18	1453659
2024-01-30	50.81	51.71	50.67	51.12	1569814
2024-01-31	51.18	51.45	49.71	49.87	1638744
2024-02-01	50.36	52.33	50.20	51.99	2530510
2024-02-02	51.30	51.54	50.42	50.99	1495738
2024-02-05	50.33	50.70	49.80	50.12	1373669
2024-02-06	49.95	50.70	49.58	50.41	2100000
2024-02-07	50.72	50.99	49.40	49.68	2292526
2024-02-08	49.35	49.38	48.53	49.05	1869814
2024-02-09	49.04	49.71	48.88	49.11	1217998
2024-02-12	49.30	50.34	49.20	50.06	1288758
2024-02-13	49.17	49.72	48.27	48.81	1365104
2024-02-14	49.26	49.48	47.90	48.85	1546215
2024-02-15	48.99	50.46	48.96	50.40	2025954
2024-02-16	50.30	51.35	50.06	51.12	1611618
2024-02-20	51.00	51.14	50.33	50.57	2143488
2024-02-21	50.61	50.95	50.06	50.44	2109493
2024-02-22	51.95	54.22	51.81	54.15	3691075
2024-02-23	52.83	53.75	52.48	53.24	2660010
2024-02-26	53.18	53.77	52.66	53.57	1497959
2024-02-27	53.86	53.97	52.66	53.18	1827807
2024-02-28	52.95	53.72	52.68	52.76	1752603
2024-02-29	52.09	52.61	51.89	52.24	2394387
2024-03-01	52.90	53.36	52.08	52.24	1740339
2024-03-04	52.12	52.12	50.89	50.96	1881996
2024-03-05	50.75	51.35	50.60	50.89	1725045
2024-03-06	51.46	52.58	51.30	52.46	1990743
2024-03-07	52.80	53.77	52.80	53.76	2022056
2024-03-08	53.65	54.01	52.71	52.90	1377844
2024-03-11	52.77	53.48	52.77	53.23	1373764
2024-03-12	53.33	53.68	52.61	52.98	2751904
2024-03-13	52.87	53.92	52.72	53.68	2636947
2024-03-14	53.61	53.76	52.88	53.09	1648887
2024-03-15	52.96	54.07	52.96	53.76	3273940
2024-03-18	54.01	54.49	53.64	53.81	2002478
2024-03-19	53.70	53.75	53.03	53.07	1103035
2024-03-20	52.97	53.91	52.69	53.65	1486571
2024-03-21	54.00	54.16	53.44	53.62	2523045
2024-03-22	53.60	53.64	51.95	52.23	2885055
2024-03-25	52.47	53.01	52.24	52.55	1279959
2024-03-26	53.29	53.91	52.72	52.52	2389245
2024-03-27	52.75	53.72	52.48	53.63	3249504
2024-03-28	53.76	54.91	53.63	54.31	3274077
2024-04-01	54.75	55.21	54.49	54.86	1729769
2024-04-02	54.87	55.73	54.41	54.60	2229532
2024-04-03	54.63	56.36	54.59	56.19	3446421
2024-04-04	56.60	57.10	55.96	56.19	2560410
2024-04-05	55.41	57.09	55.33	56.76	2053409
2024-04-08	57.13	57.43	55.72	55.73	2533973
2024-04-09	56.38	56.49	55.27	56.24	1723057
2024-04-10	55.84	56.09	54.83	55.48	1645988
2024-04-11	55.52	55.69	54.28	54.59	1660599
2024-04-12	54.25	54.37	52.50	52.92	2302624
2024-04-15	53.45	53.71	52.26	52.36	1668565
2024-04-16	52.12	52.25	51.39	51.67	1471560
2024-04-17	51.93	52.38	51.54	51.81	1262407
2024-04-18	52.32	52.96	52.05	52.65	1536626
2024-04-19	52.63	53.08	52.43	52.78	1238622
2024-04-22	52.78	52.78	51.90	52.30	977976
2024-04-23	52.00	52.63	51.73	52.27	1510713
2024-04-24	52.26	52.57	51.82	52.29	1138902
2024-04-25	52.11	52.31	51.44	52.05	1536461
2024-04-26	52.21	52.63	51.76	52.55	1227851
2024-04-29	53.51	54.63	53.00	54.08	1911187
2024-04-30	53.75	53.84	52.74	52.77	1447120
2024-05-01	52.63	53.04	51.67	52.47	1824956
2024-05-02	52.50	52.75	51.60	52.62	2136168
2024-05-03	53.16	53.79	52.91	52.93	989216
2024-05-06	53.27	54.26	53.27	54.01	1554149
2024-05-07	54.13	55.34	54.04	55.26	1682124
2024-05-08	54.81	55.62	54.63	55.43	1749755
2024-05-09	56.14	58.31	56.14	58.17	3298696
2024-05-10	58.47	59.10	58.14	58.17	2178392
2024-05-13	58.23	58.42	56.85	56.96	1365662
2024-05-14	57.40	57.96	57.25	57.50	901875
2024-05-15	57.90	58.17	57.16	57.34	1522510
2024-05-16	57.21	57.40	56.76	57.17	1855480
2024-05-17	57.42	57.98	56.84	57.76	1151523
2024-05-20	58.00	60.67	58.00	59.97	2281714
2024-05-21	59.29	59.99	59.10	59.58	1491026
2024-05-22	59.09	60.84	58.70	60.33	1877467
2024-05-23	60.50	60.87	58.92	59.21	1204155
2024-05-24	59.41	59.64	58.76	58.86	902709
2024-05-28	59.45	59.83	59.18	59.30	1135415
2024-05-29	58.51	58.56	56.94	57.04	1475570
2024-05-30	57.04	58.11	57.04	57.31	1386829
2024-05-31	57.50	58.75	57.15	58.61	1427699
2024-06-03	58.77	59.26	57.21	57.67	905929
2024-06-04	57.23	57.41	56.78	57.21	1733260
2024-06-05	57.43	57.55	55.57	55.74	1481056
2024-06-06	55.59	56.01	55.03	55.87	1568017
2024-06-07	55.25	55.92	55.01	55.41	1290319
2024-06-10	55.56	55.87	54.81	55.12	1415399
2024-06-11	54.49	54.82	53.02	53.20	2142365
2024-06-12	54.09	54.47	51.77	52.42	2653318
2024-06-13	52.50	52.50	51.06	51.28	2086095
2024-06-14	50.92	51.25	50.40	51.22	1729975
2024-06-17	51.15	51.15	50.14	50.74	1423905
2024-06-18	50.78	51.52	50.45	51.01	1702316
2024-06-20	51.06	52.10	50.86	51.94	1731772
2024-06-21	51.90	52.12	51.14	51.57	2744094
2024-06-24	51.56	52.75	51.49	52.65	1714479
2024-06-25	52.26	52.26	51.41	52.12	1723947
2024-06-26	51.97	52.25	51.69	52.15	1385700
2024-06-27	51.95	52.37	51.61	51.43	1170940
2024-06-28	51.80	52.05	50.68	50.91	2118419
2024-07-01	51.14	51.20	50.15	50.17	1377882
2024-07-02	50.49	50.79	49.57	49.98	2009297
2024-07-03	50.38	51.36	50.32	50.90	1165672
2024-07-05	51.40	51.40	49.88	49.93	2027745
2024-07-08	50.02	50.10	48.64	49.08	2538019
2024-07-09	49.11	49.37	48.51	48.56	2821739
2024-07-10	48.68	48.72	47.86	48.29	2939950
2024-07-11	48.78	49.77	48.69	49.67	2221256
2024-07-12	49.91	50.44	49.54	49.68	2447545
2024-07-15	49.63	50.03	48.95	50.01	1592453
2024-07-16	49.70	51.16	49.43	50.91	1513883
2024-07-17	50.92	52.43	50.50	52.20	2649395
2024-07-18	52.04	52.38	50.02	50.80	2218191
2024-07-19	50.61	50.78	49.90	50.53	1400388
2024-07-22	50.75	50.79	49.79	50.43	1476072
2024-07-23	50.42	50.42	49.34	49.59	1752538
2024-07-24	49.73	50.25	49.38	49.45	1708232
2024-07-25	49.34	50.93	49.11	50.75	1747824
2024-07-26	51.17	51.53	50.58	51.22	1484768
2024-07-29	51.00	51.15	49.72	50.36	1303875
2024-07-30	50.40	50.92	50.13	50.75	1069700
2024-07-31	51.22	51.80	50.75	51.20	1731741
2024-08-01	51.00	51.41	49.41	49.89	1367678
2024-08-02	48.90	49.06	47.51	47.92	2077544
2024-08-05	46.40	47.55	45.90	47.24	1693287
2024-08-06	47.09	47.65	46.48	47.18	7409060
2024-08-07	47.47	48.10	46.57	47.08	4040830
2024-08-08	46.65	46.73	44.90	46.03	4417632
2024-08-09	46.06	46.33	45.34	45.94	2470954
2024-08-12	46.05	46.76	45.76	46.17	1698586
2024-08-13	46.36	46.98	45.93	46.50	2806985
2024-08-14	46.48	46.67	45.55	45.89	1866984
2024-08-15	46.33	46.99	46.28	46.34	2624676
2024-08-16	46.47	46.88	46.18	46.78	1491068
2024-08-19	46.82	47.98	46.81	47.34	1215389
2024-08-20	47.21	47.38	46.72	46.80	1327624
2024-08-21	47.15	48.02	47.03	47.75	1682395
2024-08-22	47.66	47.71	46.83	47.17	1615499
2024-08-23	47.50	48.40	47.50	48.24	1234543
2024-08-26	48.62	49.25	48.55	48.58	1344898
2024-08-27	48.26	48.58	48.05	48.44	1342062
2024-08-28	48.09	48.37	47.65	47.79	1180328
2024-08-29	48.20	48.55	47.54	48.26	1297891
2024-08-30	48.26	48.52	47.84	48.42	1374918
2024-09-03	47.84	47.95	45.98	46.44	2594410
2024-09-04	46.58	47.43	46.55	46.97	1255653
2024-09-05	47.39	47.55	46.40	46.51	1396348
2024-09-06	46.34	46.90	46.04	46.33	2093498
2024-09-09	46.35	46.75	46.08	46.09	1520080
2024-09-10	45.53	45.93	44.65	45.25	3695654
2024-09-11	45.57	45.71	44.96	45.66	2488377
2024-09-12	45.66	46.45	45.54	46.17	1751956
2024-09-13	46.42	46.84	46.33	46.74	2178108
2024-09-16	46.95	47.14	46.13	46.58	1746032
2024-09-17	46.81	47.29	46.61	46.90	1170450
2024-09-18	46.79	47.65	46.59	46.82	1803327
2024-09-19	47.73	48.15	47.04	47.90	2989467
2024-09-20	47.85	47.86	46.81	47.06	3290116
2024-09-23	47.24	47.56	46.87	47.48	1717069
2024-09-24	47.83	48.42	47.60	47.69	2274187
2024-09-25	47.85	48.00	47.15	47.19	1953412
2024-09-26	47.35	49.40	47.35	48.12	3111755
2024-09-27	48.51	48.93	47.96	48.25	1998178
2024-09-30	48.17	48.35	47.68	48.06	1904574
2024-10-01	47.81	49.33	47.66	49.30	2218335
2024-10-02	49.52	50.71	49.41	49.83	1990916
2024-10-03	49.60	50.19	48.94	49.94	1548763
2024-10-04	50.13	50.53	49.77	49.82	1258525
2024-10-07	49.83	50.33	49.53	49.61	2023228
2024-10-08	49.04	49.16	47.83	48.57	1929903
2024-10-09	48.95	49.91	48.79	49.03	2207532
2024-10-10	48.72	49.11	48.11	49.03	1963949
2024-10-11	49.19	49.69	49.03	49.05	1897950
2024-10-14	48.87	48.89	48.06	48.54	1243110
2024-10-15	48.55	48.82	47.87	47.90	3358594
2024-10-16	48.00	48.55	47.96	48.00	2348356
2024-10-17	48.00	48.31	47.43	48.30	2296182
2024-10-18	48.48	48.70	47.61	47.68	1660752
2024-10-21	47.74	48.08	46.71	47.31	2129608
2024-10-22	47.36	48.22	47.06	48.12	1750155
2024-10-23	47.85	47.97	47.48	47.77	2066351
2024-10-24	47.77	47.93	46.48	47.80	1996829
2024-10-25	48.00	48.84	47.87	47.89	1935985
2024-10-28	47.70	48.36	47.59	48.35	1847562
2024-10-29	48.35	48.45	47.33	47.67	2167312
2024-10-30	47.61	48.84	47.45	47.96	2109311
2024-10-31	48.00	48.18	47.28	47.68	1801074
2024-11-01	47.88	48.57	47.77	48.36	1610656
2024-11-04	50.50	51.69	50.08	50.78	3604720
2024-11-05	50.25	50.94	49.80	50.63	1768383
2024-11-06	50.15	50.62	48.92	49.51	2090308
2024-11-07	48.62	50.40	48.38	48.94	2200354
2024-11-08	49.00	49.00	47.66	48.32	2325769
2024-11-11	48.20	49.16	48.15	48.83	3369009
2024-11-12	48.38	49.03	46.95	46.99	2520774
2024-11-13	46.88	47.52	46.62	46.81	1800090
2024-11-14	47.08	47.53	46.16	46.37	3938173
2024-11-15	46.74	46.91	45.93	46.19	2484966
2024-11-18	45.91	45.98	45.30	45.60	2229530
2024-11-19	45.30	45.78	45.16	45.56	2483745
2024-11-20	45.31	45.94	45.15	45.89	2043941
2024-11-21	45.87	46.89	45.85	46.87	2075335
2024-11-22	46.63	47.12	46.46	46.93	1403974
2024-11-25	47.21	47.46	46.73	46.80	1595940
2024-11-26	46.21	46.56	45.70	45.90	1991723
2024-11-27	45.89	46.50	45.70	46.09	1276160
2024-11-29	46.39	47.12	46.38	46.66	933850
2024-12-02	46.70	47.79	46.48	47.77	1554950
2024-12-03	48.38	48.90	48.16	48.78	2148843
2024-12-04	48.93	49.55	47.94	48.05	1485134
2024-12-05	48.20	48.66	47.83	48.08	2175209
2024-12-06	48.12	48.54	47.74	47.93	1544052
2024-12-09	48.48	49.71	48.39	48.78	1693596
2024-12-10	48.85	48.96	47.60	48.55	1969015
2024-12-11	48.56	48.93	47.85	47.88	1973969
2024-12-12	48.25	48.34	47.59	47.93	2404583
2024-12-13	47.83	48.34	47.58	48.18	1478614
2024-12-16	47.85	47.95	46.83	46.89	2291475
2024-12-17	46.75	47.00	46.11	46.38	1658392
2024-12-18	46.12	46.45	44.86	44.92	2042603
2024-12-19	45.10	45.37	44.00	44.04	2096879
2024-12-20	43.94	45.23	43.87	44.58	2958716
2024-12-23	44.44	44.54	43.75	44.47	1794289
2024-12-24	44.40	44.68	43.96	44.50	847767
2024-12-26	44.35	44.78	44.22	44.42	1333935
2024-12-27	44.26	44.73	44.10	44.31	1263976
2024-12-30	44.18	44.56	43.90	43.64	1536852
2024-12-31	43.79	44.76	43.70	44.75	3477161
2025-01-02	45.00	45.73	45.00	45.28	2145137
2025-01-03	45.28	47.32	45.28	46.83	3131113
2025-01-06	47.50	48.87	47.49	48.44	3021180
2025-01-07	48.62	48.94	48.13	48.24	1612626
2025-01-08	48.31	48.39	47.47	47.83	1986797
2025-01-10	47.97	48.75	47.11	48.47	2286686
2025-01-13	49.10	51.23	49.10	51.20	3856176
2025-01-14	50.97	52.01	50.56	51.69	2332115
2025-01-15	52.09	52.88	51.88	52.04	2280413
2025-01-16	51.75	52.13	51.29	51.50	1618445
2025-01-17	51.65	51.89	51.41	51.62	1444381
2025-01-21	51.50	51.72	51.08	51.29	2472305
2025-01-22	52.15	53.86	52.14	52.59	3719592
2025-01-23	52.67	53.92	52.26	53.84	2107620
2025-01-24	53.83	53.83	52.50	52.77	1863371
2025-01-27	52.77	53.30	52.46	52.54	2762473
2025-01-28	52.48	52.73	51.83	52.45	1797679
2025-01-29	52.50	53.33	52.17	53.09	1296693
2025-01-30	53.00	53.41	52.05	52.32	1531253
2025-01-31	52.10	52.32	51.41	51.63	1676185
2025-02-03	49.80	51.41	48.86	50.96	3013313
2025-02-04	51.63	53.10	51.55	52.86	2035815
2025-02-05	52.79	52.98	51.75	51.75	1624289
2025-02-06	51.97	52.08	50.08	50.50	4074147
2025-02-07	50.50	50.78	50.04	50.28	1926491
2025-02-10	50.81	52.02	50.72	51.98	2129578
2025-02-11	51.78	52.18	51.54	51.75	1570749
2025-02-12	51.23	51.59	49.38	49.93	3846154
2025-02-13	50.20	50.94	49.95	50.70	1362166
2025-02-14	50.84	51.15	50.51	50.90	1211630
2025-02-18	50.91	51.77	50.91	51.66	2702735
2025-02-19	51.44	52.48	51.27	52.45	2814738
2025-02-20	53.62	55.10	52.51	53.15	6049238
2025-02-21	53.32	54.04	52.49	52.59	2747831
2025-02-24	52.59	52.59	51.63	52.20	2323256
2025-02-25	52.58	54.10	52.38	53.56	3294984
2025-02-26	53.68	53.71	52.76	53.19	2469347
2025-02-27	53.28	53.34	52.51	52.53	1854025
2025-02-28	52.42	52.60	51.62	52.36	2464701
2025-03-03	52.99	53.40	49.25	49.60	3469581
2025-03-04	48.98	49.32	48.19	48.49	3567138
2025-03-05	49.19	50.10	48.99	49.87	2730814
2025-03-06	49.87	51.91	49.77	51.14	3270195
2025-03-07	51.02	51.94	50.80	51.08	2899948

Explore More About NTR

Coins representing dividend payouts and trends

NTR Dividend History

Discover Nutrien Ltd. Common'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

NTR Stock Split History

Discover Nutrien Ltd. Common'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

NTR Historical Prices

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

Web Analytics