NUE Historical Prices

Summary

Key Stock Metrics

112.25

(January 3, 2025)

52-Week Low

203.00

(April 9, 2024)

52-Week High

203.00

(April 9, 2024)

All-Time High

133.72

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	10.92	10.92	10.84	10.89	384800
1993-05-28	10.88	10.97	10.75	10.97	1112800
1993-06-01	11.16	11.23	11.00	11.00	860800
1993-06-02	11.09	11.33	11.09	11.31	942400
1993-06-03	11.31	11.38	11.16	11.28	967200
1993-06-04	11.23	11.23	11.06	11.16	331200
1993-06-07	11.16	11.16	11.00	11.02	675200
1993-06-08	11.02	11.03	10.77	10.77	1662400
1993-06-09	10.78	10.80	10.66	10.67	1681600
1993-06-10	10.66	10.88	10.64	10.83	1956800
1993-06-11	10.83	11.03	10.83	10.98	571200
1993-06-14	10.98	11.14	10.94	10.94	640800
1993-06-15	11.00	11.00	10.72	10.72	1138400
1993-06-16	10.73	10.78	10.69	10.77	494400
1993-06-17	10.78	10.83	10.75	10.81	208800
1993-06-18	10.69	10.72	10.66	10.66	926400
1993-06-21	10.67	10.73	10.66	10.72	511200
1993-06-22	10.80	10.89	10.77	10.84	736000
1993-06-23	10.91	10.94	10.73	10.78	777600
1993-06-24	10.77	10.86	10.67	10.81	849600
1993-06-25	10.80	10.88	10.78	10.80	283200
1993-06-28	10.80	10.83	10.67	10.69	810400
1993-06-29	10.66	10.66	10.19	10.47	1878400
1993-06-30	10.48	10.67	10.47	10.67	436000
1993-07-01	10.72	10.73	10.52	10.55	701600
1993-07-02	10.55	10.55	10.13	10.34	1011200
1993-07-06	10.38	10.47	10.27	10.31	384000
1993-07-07	10.30	10.30	10.09	10.11	765600
1993-07-08	10.09	10.09	9.88	10.03	2290400
1993-07-09	10.06	10.45	10.03	10.44	566400
1993-07-12	10.44	10.47	10.28	10.47	493600
1993-07-13	10.47	10.55	10.19	10.22	658400
1993-07-14	10.22	10.56	10.20	10.47	462400
1993-07-15	10.34	10.56	10.34	10.56	380800
1993-07-16	10.56	10.78	10.52	10.73	504800
1993-07-19	10.73	10.81	10.69	10.73	619200
1993-07-20	10.73	10.81	10.72	10.78	414400
1993-07-21	10.78	10.97	10.77	10.97	500000
1993-07-22	10.94	10.94	10.73	10.80	280800
1993-07-23	10.80	10.88	10.63	10.66	516800
1993-07-26	10.78	10.81	10.59	10.69	369600
1993-07-27	10.69	10.73	9.88	10.16	4432000
1993-07-28	10.28	10.63	10.27	10.63	3019200
1993-07-29	10.66	10.75	10.66	10.73	900000
1993-07-30	10.56	10.73	10.53	10.61	660800
1993-08-02	10.47	10.66	10.47	10.55	850400
1993-08-03	10.55	10.66	10.52	10.55	479200
1993-08-04	10.55	10.61	10.50	10.52	1560000
1993-08-05	10.52	10.53	10.39	10.53	433600
1993-08-06	10.53	10.59	10.48	10.52	366400
1993-08-09	10.52	10.66	10.50	10.59	211200
1993-08-10	10.61	10.70	10.56	10.69	835200
1993-08-11	10.69	10.70	10.59	10.61	556800
1993-08-12	10.61	10.61	10.44	10.50	732000
1993-08-13	10.53	11.00	10.53	11.00	1154400
1993-08-16	11.02	11.34	11.02	11.28	770400
1993-08-17	11.38	11.38	11.22	11.30	564000
1993-08-18	11.31	11.42	11.25	11.28	592000
1993-08-19	11.28	11.50	11.25	11.42	496800
1993-08-20	11.44	11.59	11.42	11.56	568000
1993-08-23	11.58	11.69	11.56	11.69	355200
1993-08-24	11.66	11.75	11.64	11.75	2641600
1993-08-25	11.77	11.80	11.69	11.70	926400
1993-08-26	11.72	11.72	11.63	11.66	636000
1993-08-27	11.66	11.66	11.52	11.52	520800
1993-08-30	11.52	11.55	11.41	11.44	1041600
1993-08-31	11.44	11.44	11.34	11.34	1194400
1993-09-01	11.38	11.44	11.22	11.25	1280800
1993-09-02	11.25	11.33	11.23	11.25	771200
1993-09-03	11.22	11.22	11.11	11.14	908800
1993-09-07	11.14	11.14	11.00	11.02	834400
1993-09-08	11.02	11.34	10.94	11.34	1726400
1993-09-09	11.33	11.48	11.28	11.38	691200
1993-09-10	11.41	11.73	11.41	11.69	672800
1993-09-13	11.69	11.98	11.69	11.94	761600
1993-09-14	11.88	11.92	11.47	11.59	804800
1993-09-15	11.58	11.94	11.44	11.91	834400
1993-09-16	11.91	11.98	11.77	11.88	336800
1993-09-17	11.69	11.97	11.66	11.88	1078400
1993-09-20	11.88	12.16	11.81	11.84	1454000
1993-09-21	11.84	11.84	11.75	11.78	1003200
1993-09-22	11.88	11.88	11.72	11.75	1272400
1993-09-23	11.78	12.34	11.75	12.09	1514000
1993-09-24	12.13	12.66	12.09	12.50	779200
1993-09-27	12.56	12.94	12.56	12.88	1208800
1993-09-28	13.00	13.19	12.84	13.16	1027200
1993-09-29	13.19	13.25	13.00	13.19	521200
1993-09-30	13.22	13.53	13.06	13.44	847600
1993-10-01	13.53	13.53	13.09	13.19	513600
1993-10-04	13.19	13.44	13.06	13.19	734000
1993-10-05	13.31	13.47	13.19	13.28	395600
1993-10-06	13.31	13.31	13.09	13.16	754800
1993-10-07	13.16	13.19	13.06	13.06	638000
1993-10-08	13.06	13.09	12.81	13.00	1065200
1993-10-11	13.00	13.00	12.75	12.91	426800
1993-10-12	12.88	13.13	12.88	13.09	776400
1993-10-13	13.19	13.63	13.09	13.38	705600
1993-10-14	13.34	13.34	13.03	13.06	553200
1993-10-15	13.19	13.19	13.06	13.16	637600
1993-10-18	13.22	13.22	13.00	13.09	1026400
1993-10-19	13.06	13.88	12.97	13.88	1277600
1993-10-20	13.88	14.13	13.59	14.06	852800
1993-10-21	14.13	14.31	13.78	13.78	1313600
1993-10-22	13.78	13.88	13.69	13.72	554000
1993-10-25	13.63	13.66	13.53	13.59	643200
1993-10-26	13.72	13.97	13.72	13.84	1260800
1993-10-27	13.84	13.88	13.69	13.81	353600
1993-10-28	13.81	13.94	13.75	13.81	307600
1993-10-29	13.84	13.88	13.56	13.56	502000
1993-11-01	13.56	13.66	13.47	13.50	428000
1993-11-02	13.44	13.44	13.25	13.31	516800
1993-11-03	13.31	13.34	13.19	13.25	374400
1993-11-04	13.22	13.22	12.25	12.56	861200
1993-11-05	12.56	12.91	12.31	12.91	1408800
1993-11-08	12.84	12.84	12.53	12.69	480400
1993-11-09	12.75	12.94	12.63	12.66	1417600
1993-11-10	12.66	12.69	12.53	12.59	448000
1993-11-11	12.53	12.56	12.47	12.53	983200
1993-11-12	12.53	12.56	12.28	12.38	1152000
1993-11-15	12.38	12.38	11.88	11.91	1042800
1993-11-16	11.84	12.31	11.84	12.25	1192800
1993-11-17	12.31	12.50	12.25	12.44	1303600
1993-11-18	12.44	12.75	12.41	12.69	727200
1993-11-19	12.66	12.81	12.63	12.72	732000
1993-11-22	12.72	12.75	12.50	12.63	494400
1993-11-23	12.69	12.78	12.63	12.78	285200
1993-11-24	12.78	13.13	12.78	13.00	413600
1993-11-26	13.09	13.09	13.00	13.09	176000
1993-11-29	13.09	13.09	12.88	12.91	688400
1993-11-30	12.91	13.09	12.91	13.09	577600
1993-12-01	13.25	13.31	13.16	13.19	947200
1993-12-02	13.28	13.34	13.22	13.34	344000
1993-12-03	13.41	13.69	13.31	13.50	542400
1993-12-06	13.63	13.63	13.44	13.44	366800
1993-12-07	13.50	13.63	13.38	13.53	690000
1993-12-08	13.47	13.59	13.34	13.38	469200
1993-12-09	13.16	13.28	13.00	13.13	729600
1993-12-10	13.13	13.13	13.00	13.03	558800
1993-12-13	13.09	13.22	13.00	13.22	445200
1993-12-14	13.28	13.47	13.06	13.13	364000
1993-12-15	13.13	13.13	12.94	13.00	516800
1993-12-16	12.97	13.00	12.78	12.81	532000
1993-12-17	12.81	12.94	12.72	12.75	874800
1993-12-20	12.81	12.97	12.72	12.81	371600
1993-12-21	12.78	12.94	12.75	12.94	363200
1993-12-22	12.97	13.00	12.75	12.75	596000
1993-12-23	12.84	12.94	12.63	12.72	366000
1993-12-27	12.69	12.75	12.69	12.75	122800
1993-12-28	12.72	12.88	12.63	12.88	486000
1993-12-29	12.81	13.31	12.81	13.22	545200
1993-12-30	13.16	13.25	13.00	13.19	371200
1993-12-31	13.22	13.34	13.22	13.25	387600
1994-01-03	13.19	13.19	12.84	12.84	490800
1994-01-04	12.78	12.78	12.19	12.22	2338800
1994-01-05	12.38	12.78	12.38	12.69	1278400
1994-01-06	12.84	12.88	12.66	12.75	410800
1994-01-07	12.69	12.72	12.56	12.59	553600
1994-01-10	12.59	12.69	12.50	12.66	478400
1994-01-11	12.69	12.84	12.56	12.72	491200
1994-01-12	12.75	13.16	12.69	13.13	1115600
1994-01-13	13.06	13.13	12.91	13.06	816000
1994-01-14	13.06	13.47	13.00	13.47	664400
1994-01-17	13.41	13.44	13.28	13.41	1026000
1994-01-18	13.47	13.63	13.41	13.47	610800
1994-01-19	13.50	13.78	13.44	13.72	699600
1994-01-20	13.75	14.28	13.75	14.25	1108400
1994-01-21	14.25	14.31	14.06	14.25	1140400
1994-01-24	14.25	14.69	14.13	14.69	986400
1994-01-25	14.75	14.75	14.41	14.44	947600
1994-01-26	14.50	14.50	14.38	14.41	817200
1994-01-27	14.38	14.66	14.28	14.56	1044000
1994-01-28	14.59	14.69	14.47	14.59	398000
1994-01-31	14.66	14.94	14.63	14.75	1149200
1994-02-01	14.75	14.84	14.63	14.75	714800
1994-02-02	14.75	14.94	14.69	14.78	1269600
1994-02-03	14.78	14.97	14.69	14.91	692400
1994-02-04	14.91	14.94	14.31	14.38	689600
1994-02-07	14.31	14.69	14.22	14.50	774800
1994-02-08	14.66	14.72	14.56	14.63	727600
1994-02-09	14.69	15.25	14.66	15.22	1009600
1994-02-10	15.25	15.50	15.09	15.13	586000
1994-02-11	15.13	15.13	14.56	14.59	439600
1994-02-14	14.38	14.66	14.25	14.63	1066800
1994-02-15	14.69	14.78	14.50	14.59	572000
1994-02-16	14.63	14.97	14.56	14.88	272400
1994-02-17	15.00	15.00	14.50	14.53	676400
1994-02-18	14.59	14.66	14.41	14.50	513600
1994-02-22	14.59	14.88	14.38	14.44	761200
1994-02-23	14.50	14.53	14.09	14.19	914800
1994-02-24	14.22	14.22	14.06	14.16	1101200
1994-02-25	14.19	14.47	14.19	14.44	1082000
1994-02-28	14.44	14.59	14.41	14.47	1079200
1994-03-01	14.50	14.59	14.38	14.59	846400
1994-03-02	14.47	14.59	14.34	14.59	810400
1994-03-03	14.53	14.72	14.44	14.66	245200
1994-03-04	14.69	14.88	14.69	14.88	984000
1994-03-07	15.19	15.75	15.09	15.66	808800
1994-03-08	15.63	15.66	15.28	15.44	643600
1994-03-09	15.50	16.06	15.34	15.91	363600
1994-03-10	15.88	16.44	15.72	16.28	846400
1994-03-11	16.25	16.31	16.00	16.25	551600
1994-03-14	16.16	16.16	15.78	16.00	798400
1994-03-15	15.97	16.06	15.75	15.97	668000
1994-03-16	15.91	16.50	15.69	16.44	621200
1994-03-17	16.41	16.44	16.06	16.16	514000
1994-03-18	16.16	16.25	16.00	16.19	1501200
1994-03-21	16.09	16.13	15.91	16.06	417200
1994-03-22	16.09	16.31	16.03	16.22	554000
1994-03-23	16.16	16.16	16.03	16.13	1054800
1994-03-24	16.09	16.09	15.78	15.91	1475600
1994-03-25	15.88	15.88	15.66	15.69	678000
1994-03-28	15.69	15.75	15.44	15.69	786000
1994-03-29	15.53	15.66	15.31	15.50	922000
1994-03-30	15.38	15.38	15.03	15.16	1601600
1994-03-31	15.03	15.16	14.50	15.16	1591200
1994-04-04	14.88	14.97	14.66	14.81	901600
1994-04-05	14.97	15.19	14.94	15.13	1404800
1994-04-06	15.19	15.28	15.13	15.19	1330400
1994-04-07	15.22	15.38	15.16	15.38	994000
1994-04-08	15.31	15.47	15.19	15.31	383600
1994-04-11	15.28	15.72	15.13	15.59	536400
1994-04-12	15.63	16.00	15.63	15.72	1340800
1994-04-13	15.66	16.13	15.66	16.13	896400
1994-04-14	16.13	16.34	16.06	16.19	883200
1994-04-15	16.22	16.38	16.13	16.38	614800
1994-04-18	16.41	16.41	15.72	15.72	658800
1994-04-19	15.75	16.09	15.50	15.63	767600
1994-04-20	15.63	15.63	14.41	14.41	1413600
1994-04-21	14.50	15.00	14.50	14.91	1846400
1994-04-22	15.06	15.22	14.81	15.03	472800
1994-04-25	15.09	15.50	15.09	15.31	794000
1994-04-26	15.31	15.31	15.00	15.16	364800
1994-04-28	15.06	15.22	15.00	15.19	434000
1994-04-29	15.16	15.50	15.16	15.34	396000
1994-05-02	15.34	15.38	15.13	15.38	619200
1994-05-03	15.50	15.53	15.22	15.34	877600
1994-05-04	15.25	15.31	15.22	15.28	354400
1994-05-05	15.31	15.31	15.19	15.22	284800
1994-05-06	15.19	15.19	14.69	14.88	521600
1994-05-09	14.72	14.72	14.53	14.56	380000
1994-05-10	14.72	15.00	14.63	15.00	504800
1994-05-11	14.91	14.97	14.75	14.75	614800
1994-05-12	14.81	14.97	14.75	14.97	616800
1994-05-13	14.91	14.91	14.69	14.75	751200
1994-05-16	14.75	14.78	14.41	14.44	702400
1994-05-17	14.81	15.25	14.66	15.25	1150400
1994-05-18	15.25	15.69	15.13	15.63	926800
1994-05-19	15.66	16.19	15.53	16.16	970800
1994-05-20	16.19	16.38	16.16	16.19	982000
1994-05-23	16.22	16.28	16.00	16.00	704000
1994-05-24	16.03	16.06	15.63	15.91	732400
1994-05-25	15.78	15.88	15.53	15.88	718800
1994-05-26	15.88	15.94	15.56	15.69	561200
1994-05-27	15.88	16.13	15.59	16.13	1093600
1994-05-31	16.13	16.81	16.09	16.78	949600
1994-06-01	16.72	16.88	16.59	16.72	1912800
1994-06-02	16.72	16.81	16.63	16.78	660800
1994-06-03	16.72	16.97	16.66	16.66	518000
1994-06-06	16.50	16.72	16.50	16.50	213600
1994-06-07	16.50	16.75	16.50	16.56	305600
1994-06-08	16.63	16.78	16.59	16.63	882400
1994-06-09	16.66	16.72	16.63	16.69	369200
1994-06-10	16.81	16.88	16.72	16.88	413600
1994-06-13	16.81	17.44	16.81	17.41	692000
1994-06-14	17.41	17.63	17.38	17.59	1129200
1994-06-15	17.63	18.00	17.47	17.91	1256000
1994-06-16	17.66	17.72	17.53	17.69	1058800
1994-06-17	17.69	17.84	17.41	17.53	928800
1994-06-20	17.47	17.59	17.34	17.38	958400
1994-06-21	17.34	17.34	16.94	16.94	890800
1994-06-22	16.94	17.09	16.73	17.09	771600
1994-06-23	17.09	17.13	16.84	16.88	590400
1994-06-24	16.69	16.75	16.38	16.75	1295600
1994-06-27	16.69	17.13	16.56	17.00	717600
1994-06-28	17.00	17.28	17.00	17.28	860800
1994-06-29	17.28	17.94	17.16	17.75	1035600
1994-06-30	17.66	17.66	17.03	17.13	802800
1994-07-01	17.19	17.50	17.16	17.50	570400
1994-07-05	17.50	17.91	17.34	17.75	350000
1994-07-06	17.75	17.94	17.72	17.75	791600
1994-07-07	17.75	17.97	17.50	17.53	574000
1994-07-08	17.38	17.38	17.09	17.34	725600
1994-07-11	17.34	17.50	17.31	17.31	424000
1994-07-12	17.56	17.56	17.28	17.53	580800
1994-07-13	17.50	17.72	17.44	17.69	536400
1994-07-14	17.66	17.69	17.44	17.56	934400
1994-07-15	17.50	17.88	17.50	17.72	755200
1994-07-18	17.63	17.69	17.44	17.50	1050400
1994-07-19	17.53	17.53	17.31	17.44	299600
1994-07-20	17.44	17.47	17.34	17.41	468000
1994-07-21	17.41	17.56	17.34	17.38	1018800
1994-07-22	17.41	17.50	17.34	17.38	546000
1994-07-25	17.38	17.72	17.34	17.72	962000
1994-07-26	17.69	17.69	17.50	17.50	378400
1994-07-27	17.38	17.50	17.31	17.44	547200
1994-07-28	17.38	17.41	17.00	17.13	1656400
1994-07-29	17.19	17.28	17.09	17.25	911200
1994-08-01	17.28	17.72	17.25	17.72	652800
1994-08-02	17.72	17.81	17.59	17.66	1263200
1994-08-03	17.66	17.69	17.47	17.50	670400
1994-08-04	17.50	17.53	17.38	17.44	672400
1994-08-05	17.31	17.41	17.19	17.19	538000
1994-08-08	17.19	17.19	16.75	16.78	925200
1994-08-09	16.88	16.88	16.78	16.88	2871200
1994-08-10	16.88	16.88	16.75	16.75	908400
1994-08-11	16.75	16.75	16.44	16.63	1107600
1994-08-12	16.59	16.94	16.59	16.75	649600
1994-08-15	16.75	16.84	16.56	16.56	1324800
1994-08-16	16.56	16.72	16.47	16.66	933200
1994-08-17	16.66	16.66	16.50	16.59	574400
1994-08-18	16.59	16.63	16.47	16.47	992400
1994-08-19	16.50	17.03	16.50	17.00	695200
1994-08-22	16.94	16.94	16.66	16.66	296400
1994-08-23	16.69	16.78	16.63	16.66	610400
1994-08-24	16.72	17.00	16.66	16.94	757600
1994-08-25	17.13	17.38	17.13	17.16	597200
1994-08-26	17.16	17.44	17.16	17.41	838800
1994-08-29	17.41	17.41	17.13	17.19	346400
1994-08-30	17.22	17.28	17.13	17.25	584400
1994-08-31	17.25	17.34	17.19	17.25	769600
1994-09-01	17.13	17.19	17.00	17.06	341200
1994-09-02	17.09	17.16	17.00	17.06	265600
1994-09-06	17.03	17.09	16.78	16.91	352800
1994-09-07	16.91	16.91	16.75	16.88	566400
1994-09-08	16.88	16.88	16.69	16.78	492000
1994-09-09	16.63	16.63	16.00	16.19	1343600
1994-09-12	16.25	16.41	15.81	16.25	1016800
1994-09-13	16.50	16.56	16.38	16.41	781600
1994-09-14	16.41	16.41	16.25	16.25	587200
1994-09-15	16.25	16.56	16.25	16.53	468800
1994-09-16	16.56	17.25	16.53	17.25	1715200
1994-09-19	17.22	17.72	17.22	17.66	1709200
1994-09-20	17.63	17.63	17.25	17.41	1229200
1994-09-21	17.38	17.44	17.00	17.09	1463600
1994-09-22	17.09	17.56	17.03	17.06	891600
1994-09-23	17.13	17.25	17.03	17.22	558400
1994-09-26	17.25	17.31	17.16	17.28	294000
1994-09-27	17.28	17.47	17.06	17.38	482800
1994-09-28	17.38	17.75	17.34	17.63	546400
1994-09-29	17.56	17.84	17.53	17.66	639600
1994-09-30	17.72	17.75	17.31	17.41	655600
1994-10-03	17.56	17.63	17.38	17.44	1037200
1994-10-04	16.81	16.91	15.88	15.94	3515600
1994-10-05	15.50	15.94	15.16	15.88	2754400
1994-10-06	16.06	16.25	15.91	15.91	1120400
1994-10-07	15.91	15.91	15.41	15.50	766800
1994-10-10	15.38	15.81	15.38	15.75	1025600
1994-10-11	15.78	16.09	15.78	16.09	1347200
1994-10-12	16.09	16.19	16.00	16.00	775200
1994-10-13	16.38	16.38	16.00	16.03	874400
1994-10-14	16.03	16.03	15.47	15.53	1173200
1994-10-17	15.66	15.88	15.44	15.81	1265600
1994-10-18	15.81	15.88	15.38	15.38	1120000
1994-10-19	15.41	15.75	15.41	15.50	1197600
1994-10-20	15.81	15.81	15.56	15.69	1786000
1994-10-21	15.69	15.84	15.25	15.34	2013600
1994-10-24	15.50	15.63	15.44	15.59	992800
1994-10-25	15.63	15.88	15.41	15.47	1126400
1994-10-26	15.50	15.50	15.31	15.34	599600
1994-10-27	15.50	15.50	15.28	15.34	378000
1994-10-28	15.50	15.84	15.44	15.84	1053200
1994-10-31	15.81	15.84	15.41	15.44	426400
1994-11-01	15.38	15.47	14.88	14.94	1192400
1994-11-02	14.97	14.97	14.50	14.69	1744000
1994-11-03	14.69	14.84	14.69	14.78	1381600
1994-11-04	14.97	15.25	14.88	14.94	2327600
1994-11-07	15.03	15.09	14.94	15.03	834800
1994-11-08	15.00	15.09	14.78	14.78	784400
1994-11-09	15.00	15.00	14.69	14.81	890400
1994-11-10	14.72	14.78	14.66	14.78	645600
1994-11-11	14.81	14.88	14.66	14.72	702800
1994-11-14	14.72	14.78	14.38	14.53	739600
1994-11-15	14.53	14.66	14.31	14.38	649200
1994-11-16	14.31	14.38	14.16	14.19	920400
1994-11-17	14.19	14.19	12.91	13.19	4294400
1994-11-18	13.38	13.66	13.31	13.63	2793200
1994-11-21	13.75	13.88	13.75	13.88	1354400
1994-11-22	13.69	13.81	13.56	13.56	961200
1994-11-23	13.56	13.56	13.13	13.25	1611200
1994-11-25	13.25	13.31	13.22	13.28	784000
1994-11-28	13.25	13.88	13.25	13.50	1229200
1994-11-29	13.56	13.78	13.56	13.75	1124000
1994-11-30	13.75	13.78	13.56	13.63	751200
1994-12-01	13.69	13.72	13.25	13.25	642000
1994-12-02	13.28	13.56	13.28	13.50	989200
1994-12-05	13.63	13.97	13.63	13.75	613200
1994-12-06	13.72	14.31	13.69	14.25	880800
1994-12-07	14.19	14.66	14.06	14.66	1090400
1994-12-08	14.66	14.72	14.53	14.56	949600
1994-12-09	14.50	14.50	13.84	14.13	1510000
1994-12-12	14.13	14.31	14.13	14.16	506000
1994-12-13	14.16	14.16	14.06	14.13	423600
1994-12-14	14.19	14.47	14.13	14.25	607200
1994-12-15	14.28	14.53	14.28	14.50	764800
1994-12-16	14.97	14.97	14.72	14.91	2211600
1994-12-19	14.81	14.84	14.38	14.41	1681600
1994-12-20	14.41	14.41	13.66	13.66	2361600
1994-12-21	13.63	13.72	13.19	13.69	2498000
1994-12-22	13.88	14.09	13.63	14.00	1213600
1994-12-23	13.88	13.91	13.59	13.66	356800
1994-12-27	13.66	13.66	13.41	13.44	1008800
1994-12-28	13.47	13.53	13.16	13.25	706800
1994-12-29	13.38	13.56	13.28	13.50	806000
1994-12-30	13.50	13.97	13.47	13.84	864400
1995-01-03	13.66	13.69	13.53	13.69	1050400
1995-01-04	13.66	14.06	13.63	13.94	1000800
1995-01-05	13.91	13.91	13.56	13.75	878000
1995-01-06	13.69	14.44	13.56	14.38	1329200
1995-01-09	14.44	14.44	13.97	14.13	597200
1995-01-10	14.19	14.41	14.19	14.38	536000
1995-01-11	14.44	14.63	14.38	14.47	581600
1995-01-12	14.47	14.59	14.38	14.53	408400
1995-01-13	14.59	14.59	14.47	14.59	422000
1995-01-16	14.59	14.59	14.44	14.47	442800
1995-01-17	14.47	14.72	14.44	14.69	770800
1995-01-18	14.69	14.91	14.59	14.88	807200
1995-01-19	14.81	14.88	14.66	14.81	735200
1995-01-20	14.81	14.81	14.53	14.56	803200
1995-01-23	14.50	14.50	14.13	14.25	1088400
1995-01-24	14.25	14.34	14.16	14.25	738800
1995-01-25	14.25	14.38	14.19	14.19	510400
1995-01-26	14.13	14.22	14.09	14.13	420000
1995-01-27	14.13	14.16	13.69	13.75	962400
1995-01-30	13.69	13.75	13.16	13.22	980800
1995-01-31	13.22	13.22	12.50	12.75	7388000
1995-02-01	12.94	13.06	12.75	13.00	2583600
1995-02-02	13.03	13.13	12.88	13.09	1532800
1995-02-03	13.19	13.47	13.19	13.25	1968800
1995-02-06	13.25	13.44	13.25	13.41	832000
1995-02-07	13.44	13.63	13.38	13.53	517600
1995-02-08	13.59	13.66	13.50	13.53	566400
1995-02-09	13.53	13.69	13.47	13.59	903600
1995-02-10	13.66	13.66	13.56	13.56	520800
1995-02-13	13.56	13.56	13.25	13.44	586400
1995-02-14	13.41	13.44	13.19	13.22	838000
1995-02-15	13.28	13.50	13.25	13.47	632000
1995-02-16	13.41	13.72	13.38	13.72	1122000
1995-02-17	13.72	13.75	13.47	13.69	952000
1995-02-21	13.72	13.78	13.63	13.63	712000
1995-02-22	13.69	13.72	13.34	13.34	1284400
1995-02-23	13.41	13.50	13.31	13.50	1381600
1995-02-24	13.75	14.09	13.72	14.06	1254800
1995-02-27	14.06	14.19	13.94	13.94	1194400
1995-02-28	13.91	14.13	13.78	14.03	775600
1995-03-01	13.97	14.09	13.94	14.03	554400
1995-03-02	14.03	14.03	13.69	13.91	616400
1995-03-03	13.91	14.19	13.91	14.00	695200
1995-03-06	14.00	14.00	13.38	13.56	1096400
1995-03-07	13.31	13.50	13.31	13.38	1044400
1995-03-08	13.41	13.50	13.38	13.44	917600
1995-03-09	13.47	13.56	13.38	13.47	478800
1995-03-10	13.53	13.88	13.38	13.59	694800
1995-03-13	13.63	13.69	13.34	13.56	410800
1995-03-14	13.63	13.72	13.34	13.44	1244800
1995-03-15	13.47	13.69	13.47	13.59	1501200
1995-03-16	13.59	13.72	13.56	13.59	700000
1995-03-17	13.59	13.63	13.41	13.47	1089600
1995-03-20	12.50	13.06	12.50	12.94	2643600
1995-03-21	13.00	13.25	12.84	12.88	1567600
1995-03-22	12.91	13.03	12.88	12.94	771200
1995-03-23	12.84	12.94	12.59	12.59	1638000
1995-03-24	12.59	12.88	12.59	12.81	1259600
1995-03-27	12.91	13.13	12.91	13.09	762800
1995-03-28	13.03	13.09	12.91	12.94	526800
1995-03-29	12.94	13.31	12.91	13.25	1402000
1995-03-30	13.47	13.75	13.34	13.75	1951600
1995-03-31	13.69	14.06	13.53	14.06	2062800
1995-04-03	13.97	14.06	13.88	13.97	940400
1995-04-04	13.94	14.00	13.63	13.78	1424400
1995-04-05	13.75	13.75	13.63	13.72	1083200
1995-04-06	13.75	13.97	13.75	13.97	600800
1995-04-07	13.97	14.00	13.66	13.75	530400
1995-04-10	13.69	13.69	13.53	13.59	818000
1995-04-11	13.56	13.56	13.22	13.25	1419200
1995-04-12	13.38	13.72	13.34	13.72	932800
1995-04-13	13.72	13.88	13.63	13.84	635600
1995-04-17	13.78	13.94	13.72	13.75	833600
1995-04-18	13.75	13.75	13.50	13.69	1233200
1995-04-19	13.63	13.84	13.59	13.72	690800
1995-04-20	13.63	13.63	13.44	13.56	1206800
1995-04-21	13.56	13.59	13.22	13.25	2888400
1995-04-24	13.22	13.22	12.63	12.75	3752000
1995-04-25	12.78	12.81	12.03	12.13	3647600
1995-04-26	11.19	11.31	10.63	11.13	8418800
1995-04-27	11.75	12.09	11.72	11.94	4654000
1995-04-28	11.97	12.06	11.97	12.06	1650400
1995-05-01	12.00	12.00	11.75	11.91	1158400
1995-05-02	11.97	12.19	11.94	12.13	1091200
1995-05-03	12.25	12.47	11.91	11.94	1411200
1995-05-04	11.97	12.28	11.63	11.69	1185200
1995-05-05	11.94	12.03	11.59	11.63	1482400
1995-05-08	11.56	11.59	11.34	11.44	1566400
1995-05-09	11.56	11.69	11.44	11.56	1283200
1995-05-10	11.63	12.09	11.59	12.09	2106800
1995-05-11	12.00	12.47	11.94	12.47	2065200
1995-05-12	12.47	12.47	12.22	12.44	1151200
1995-05-15	12.47	13.00	12.41	12.97	1844400
1995-05-16	12.97	13.09	12.81	13.03	1273600
1995-05-17	12.97	13.03	12.63	12.66	1138400
1995-05-18	12.69	12.81	12.66	12.72	574000
1995-05-19	12.63	12.63	12.38	12.47	613200
1995-05-22	12.50	12.84	12.47	12.75	810800
1995-05-23	12.78	12.84	12.56	12.63	1083600
1995-05-24	12.75	12.91	12.53	12.63	951200
1995-05-25	12.63	12.63	12.16	12.19	1085600
1995-05-26	12.22	12.22	11.78	11.84	1631200
1995-05-30	11.84	11.91	11.38	11.44	2113600
1995-05-31	11.44	12.13	11.06	11.94	3997200
1995-06-01	12.00	12.19	11.91	12.19	1752800
1995-06-02	11.88	12.16	11.75	12.16	2339600
1995-06-05	12.16	12.25	12.03	12.19	1971200
1995-06-06	12.13	12.47	12.13	12.47	1310800
1995-06-07	12.41	12.72	12.19	12.66	1442000
1995-06-08	12.72	12.75	12.34	12.34	865600
1995-06-09	12.38	12.44	12.16	12.19	958000
1995-06-12	12.19	12.50	12.13	12.38	1286000
1995-06-13	12.44	12.47	12.25	12.31	410800
1995-06-14	12.25	12.31	12.13	12.25	632800
1995-06-15	12.25	12.25	12.09	12.22	1588800
1995-06-16	12.25	12.56	12.22	12.53	1308800
1995-06-19	12.44	12.47	12.31	12.38	808000
1995-06-20	12.38	12.47	12.28	12.31	968000
1995-06-21	12.31	12.34	12.09	12.13	616400
1995-06-22	12.22	12.38	12.16	12.31	1034000
1995-06-23	12.28	12.69	12.28	12.59	781600
1995-06-26	12.53	12.59	12.28	12.38	377200
1995-06-27	12.44	12.94	12.44	12.91	1065200
1995-06-28	12.94	13.53	12.91	13.47	2414800
1995-06-29	13.47	13.47	12.91	13.16	1354800
1995-06-30	13.19	13.38	13.19	13.38	667200
1995-07-03	13.28	13.88	13.28	13.88	717200
1995-07-05	13.88	14.47	13.81	14.44	2356000
1995-07-06	14.63	14.72	14.50	14.66	1778400
1995-07-07	14.91	15.81	14.91	15.78	2455200
1995-07-10	15.66	15.66	15.06	15.31	1930800
1995-07-11	15.28	15.38	14.91	15.03	1843200
1995-07-12	14.44	14.56	14.16	14.47	2719200
1995-07-13	14.69	15.00	14.69	14.81	1508400
1995-07-14	14.78	14.78	14.31	14.59	1490000
1995-07-17	14.59	14.59	14.06	14.09	1257600
1995-07-18	14.16	14.16	13.53	13.84	2453200
1995-07-19	13.72	13.81	13.38	13.72	1029200
1995-07-20	13.75	14.16	13.75	14.03	1004000
1995-07-21	13.88	13.94	13.44	13.56	1295600
1995-07-24	13.66	14.22	13.59	14.19	1186800
1995-07-25	14.25	14.31	13.81	14.03	882000
1995-07-26	13.97	14.00	13.59	13.66	1288800
1995-07-27	13.72	13.91	13.63	13.72	600000
1995-07-28	13.75	13.75	13.31	13.38	1456000
1995-07-31	13.50	13.66	13.38	13.38	1561600
1995-08-01	13.44	13.44	13.22	13.22	1232000
1995-08-02	13.38	13.72	13.34	13.44	1327200
1995-08-03	13.41	13.50	13.09	13.13	1722800
1995-08-04	13.09	13.38	12.97	13.19	1069600
1995-08-07	13.22	13.22	12.84	12.88	703200
1995-08-08	12.84	13.06	12.81	12.94	1468000
1995-08-09	13.00	13.06	12.66	12.75	1998000
1995-08-10	12.75	12.75	12.44	12.50	1126800
1995-08-11	12.56	12.56	12.44	12.47	1514400
1995-08-14	12.47	12.56	12.41	12.50	859600
1995-08-15	12.50	12.50	12.31	12.41	909200
1995-08-16	12.47	12.84	12.44	12.75	1452800
1995-08-17	12.66	12.72	12.56	12.59	1027600
1995-08-18	12.69	12.91	12.69	12.75	1280000
1995-08-21	12.75	12.97	12.75	12.91	1127200
1995-08-22	12.91	13.19	12.91	13.13	1514400
1995-08-23	13.06	13.09	12.44	12.78	1874400
1995-08-24	12.72	12.75	12.53	12.56	617600
1995-08-25	12.59	12.69	12.56	12.63	489200
1995-08-28	12.69	12.84	12.63	12.63	799200
1995-08-29	12.59	12.59	12.22	12.31	3108800
1995-08-30	12.38	12.69	12.38	12.44	900800
1995-08-31	12.47	12.47	12.19	12.25	928800
1995-09-01	12.19	12.47	12.19	12.44	839200
1995-09-05	12.47	13.00	12.47	13.00	1201200
1995-09-06	12.97	13.13	12.75	12.88	974800
1995-09-07	12.94	13.06	12.84	12.88	918400
1995-09-08	12.97	13.06	12.84	12.97	1495200
1995-09-11	12.91	13.13	12.84	12.97	600800
1995-09-12	12.97	13.09	12.16	12.28	2973600
1995-09-13	12.28	12.28	11.59	11.84	4254800
1995-09-14	11.78	11.84	11.53	11.59	5206000
1995-09-15	11.50	11.53	11.31	11.50	4884400
1995-09-18	11.50	11.63	11.44	11.50	4198800
1995-09-19	11.25	11.31	10.94	11.19	6258800
1995-09-20	11.22	11.63	11.19	11.53	3936400
1995-09-21	11.63	11.69	11.28	11.41	1803200
1995-09-22	11.31	11.44	11.25	11.34	1945200
1995-09-25	11.28	11.38	11.19	11.28	992800
1995-09-26	11.31	11.47	11.28	11.31	1454800
1995-09-27	11.03	11.25	10.88	11.06	2969200
1995-09-28	11.06	11.19	10.94	11.16	1562000
1995-09-29	11.19	11.28	11.09	11.19	920400
1995-10-02	11.19	11.22	11.09	11.16	1468000
1995-10-03	11.09	11.13	11.00	11.09	1851200
1995-10-04	11.09	11.09	10.72	10.75	1846800
1995-10-05	10.72	10.75	10.50	10.59	1862000
1995-10-06	10.59	10.69	10.53	10.63	1276000
1995-10-09	10.63	10.81	10.56	10.72	953600
1995-10-10	10.66	10.72	10.56	10.63	1430400
1995-10-11	10.63	10.88	10.63	10.84	1918800
1995-10-12	10.88	11.19	10.84	11.19	2268800
1995-10-13	11.56	11.56	11.34	11.41	1635600
1995-10-16	11.63	11.81	11.44	11.81	2097200
1995-10-17	11.81	11.91	11.50	11.69	1299600
1995-10-18	11.66	11.72	11.16	11.16	800800
1995-10-19	11.34	11.38	11.06	11.16	1142000
1995-10-20	11.22	11.53	11.22	11.53	1458000
1995-10-23	11.53	11.72	11.47	11.56	1199600
1995-10-24	11.53	11.91	11.53	11.88	1097600
1995-10-25	11.84	11.88	11.44	11.50	638000
1995-10-26	11.53	11.88	11.47	11.78	1404400
1995-10-27	11.75	11.94	11.59	11.91	1213200
1995-10-30	12.00	12.25	11.94	12.16	2446800
1995-10-31	12.16	12.16	11.97	12.03	981200
1995-11-01	11.97	12.03	11.72	11.72	624400
1995-11-02	11.78	11.81	11.69	11.75	708800
1995-11-03	11.75	11.75	11.50	11.50	1013200
1995-11-06	11.44	11.69	11.44	11.50	1456400
1995-11-07	11.56	11.56	11.44	11.53	845200
1995-11-08	11.56	11.59	11.44	11.50	520000
1995-11-09	11.53	11.53	11.34	11.50	880400
1995-11-10	11.50	11.50	11.34	11.44	357600
1995-11-13	11.44	11.53	11.41	11.50	631200
1995-11-14	11.50	11.63	11.25	11.28	1521200
1995-11-15	11.28	11.47	11.28	11.34	1057600
1995-11-16	11.34	11.44	11.28	11.38	1081600
1995-11-17	11.38	11.38	11.22	11.22	557200
1995-11-20	11.28	11.34	11.22	11.34	641200
1995-11-21	11.34	11.78	11.28	11.75	2585600
1995-11-22	12.00	12.69	11.91	12.69	4678800
1995-11-24	12.72	12.78	12.63	12.66	886800
1995-11-27	12.75	12.75	12.34	12.56	1547200
1995-11-28	12.56	12.72	12.53	12.69	886000
1995-11-29	12.88	12.88	12.66	12.84	1177200
1995-11-30	12.63	12.63	12.28	12.47	1895600
1995-12-01	12.41	12.75	12.41	12.69	915200
1995-12-04	12.72	13.03	12.69	12.97	1186000
1995-12-05	12.97	13.03	12.75	12.91	1182800
1995-12-06	12.91	13.00	12.75	12.81	1260000
1995-12-07	12.97	12.97	12.53	12.69	1728000
1995-12-08	12.63	12.75	12.53	12.63	622000
1995-12-11	12.69	12.78	12.63	12.75	436800
1995-12-12	12.75	13.03	12.72	13.03	764000
1995-12-13	13.00	13.22	12.94	13.13	1305600
1995-12-14	13.13	13.13	12.69	12.75	1008800
1995-12-15	12.75	12.97	12.72	12.91	5274000
1995-12-18	12.81	12.91	12.75	12.91	1267600
1995-12-19	12.84	13.22	12.84	13.13	1571600
1995-12-20	13.16	13.31	13.00	13.16	1130800
1995-12-21	13.16	13.47	13.13	13.47	727600
1995-12-22	13.44	13.44	13.16	13.19	1000400
1995-12-26	13.28	13.59	13.28	13.47	663600
1995-12-27	13.56	13.88	13.53	13.78	1072000
1995-12-28	13.81	13.88	13.59	13.69	768800
1995-12-29	13.69	14.31	13.69	14.28	1152000
1996-01-02	14.16	14.19	14.06	14.19	740800
1996-01-03	14.22	14.89	14.16	14.63	2962000
1996-01-04	14.63	14.66	13.91	14.09	2254000
1996-01-05	14.09	14.09	13.69	13.75	2446000
1996-01-08	13.75	13.88	13.72	13.75	617200
1996-01-09	13.75	13.88	13.50	13.72	792800
1996-01-10	13.63	13.72	13.22	13.28	1102400
1996-01-11	13.34	13.34	13.09	13.13	978400
1996-01-12	13.09	13.09	12.94	13.03	968000
1996-01-15	13.09	13.41	13.09	13.22	955200
1996-01-16	13.25	13.25	12.78	13.00	893600
1996-01-17	13.03	13.19	12.91	12.94	436800
1996-01-18	12.91	12.97	12.53	12.66	480800
1996-01-19	12.44	13.31	12.44	13.03	1314400
1996-01-22	13.06	13.41	12.94	13.41	1700800
1996-01-23	13.88	14.06	13.69	14.03	3604000
1996-01-24	14.03	14.50	14.03	14.50	2014000
1996-01-25	14.47	14.50	14.06	14.13	794000
1996-01-26	14.00	14.03	13.72	13.91	835200
1996-01-29	13.94	14.31	13.91	14.16	1640400
1996-01-30	14.38	14.72	14.34	14.72	2251200
1996-01-31	14.69	14.69	14.34	14.53	1430400
1996-02-01	14.69	14.78	14.59	14.78	916400
1996-02-02	14.78	14.88	14.63	14.66	1140000
1996-02-05	14.66	14.94	14.56	14.63	953600
1996-02-06	14.66	14.81	14.63	14.78	1092800
1996-02-07	14.56	14.81	14.34	14.81	1400400
1996-02-08	14.81	15.19	14.66	15.09	2642400
1996-02-09	15.03	15.03	14.56	14.91	1167600
1996-02-12	14.84	14.88	14.25	14.50	1902400
1996-02-13	14.34	14.41	14.09	14.22	1392400
1996-02-14	14.25	14.25	13.66	13.78	1684000
1996-02-15	13.78	13.78	13.41	13.56	2080000
1996-02-16	13.75	13.81	13.59	13.72	1132800
1996-02-20	13.44	13.53	13.19	13.28	1356800
1996-02-21	13.44	13.84	13.41	13.84	2040400
1996-02-22	14.09	14.09	13.59	13.78	1608000
1996-02-23	13.75	13.94	13.50	13.84	906400
1996-02-26	13.81	14.09	13.69	14.00	1213600
1996-02-27	13.97	14.22	13.91	14.22	1463600
1996-02-28	14.22	14.25	13.88	13.88	1046400
1996-02-29	13.44	13.69	13.38	13.47	1338400
1996-03-01	13.63	13.78	13.41	13.78	1104800
1996-03-04	13.84	14.19	13.84	14.09	1772000
1996-03-05	14.13	14.16	13.94	14.13	1368000
1996-03-06	14.31	14.50	14.16	14.47	1573600
1996-03-07	14.50	14.59	14.25	14.25	2090000
1996-03-08	14.06	14.38	14.03	14.13	2016000
1996-03-11	14.06	14.88	14.06	14.84	1906800
1996-03-12	14.78	14.91	14.44	14.91	1288800
1996-03-13	15.00	15.38	15.00	15.34	2398800
1996-03-14	15.50	15.97	15.50	15.63	3141200
1996-03-15	15.38	15.56	15.19	15.41	2030400
1996-03-18	15.59	15.66	15.38	15.44	1395600
1996-03-19	15.44	15.50	15.22	15.34	731200
1996-03-20	15.38	15.38	14.84	14.84	1136400
1996-03-21	14.94	14.97	14.81	14.88	1286000
1996-03-22	14.91	14.94	14.72	14.88	364800
1996-03-25	14.84	14.97	14.63	14.94	454400
1996-03-26	14.97	15.22	14.97	15.06	771600
1996-03-27	15.16	15.22	14.91	14.97	380400
1996-03-28	14.91	15.00	14.72	14.84	438000
1996-03-29	14.88	14.97	14.75	14.78	1431600
1996-04-01	14.94	15.00	14.75	14.91	711200
1996-04-02	14.88	15.06	14.84	14.88	926400
1996-04-03	15.00	15.09	14.91	14.97	564000
1996-04-04	14.91	14.91	14.63	14.78	772400
1996-04-08	14.50	15.00	14.50	14.94	962400
1996-04-09	15.03	15.31	15.00	15.25	1319600
1996-04-10	15.22	15.28	15.13	15.19	1012800
1996-04-11	15.13	15.19	15.00	15.13	652800
1996-04-12	15.06	15.22	15.06	15.13	699200
1996-04-15	15.19	15.19	15.00	15.03	439600
1996-04-16	15.03	15.34	14.97	15.28	999600
1996-04-17	15.03	15.22	14.94	15.22	2031600
1996-04-18	15.34	15.53	15.22	15.53	1375600
1996-04-19	15.59	15.63	15.47	15.53	2166400
1996-04-22	15.53	15.53	14.72	14.78	1456400
1996-04-23	14.97	14.97	14.44	14.44	1108800
1996-04-24	14.41	14.41	13.94	14.00	1461200
1996-04-25	14.03	14.47	14.00	14.25	2301600
1996-04-26	14.53	14.66	14.50	14.50	1053200
1996-04-29	14.38	14.41	14.13	14.16	795200
1996-04-30	14.13	14.13	14.06	14.06	611200
1996-05-01	14.13	14.25	13.94	14.03	1645600
1996-05-02	14.22	14.50	14.22	14.25	1590800
1996-05-03	14.19	14.59	14.13	14.47	1368000
1996-05-06	14.44	14.53	14.25	14.31	919600
1996-05-07	14.25	14.31	13.97	14.09	327600
1996-05-08	14.22	14.28	14.03	14.16	596800
1996-05-09	14.13	14.47	14.13	14.38	984800
1996-05-10	14.59	14.59	14.25	14.28	371600
1996-05-13	14.31	14.31	14.03	14.28	1309600
1996-05-14	14.22	14.31	14.06	14.16	1440000
1996-05-15	14.16	14.16	13.84	13.88	1158000
1996-05-16	13.88	13.88	13.50	13.81	2052800
1996-05-17	13.88	14.00	13.66	13.88	948400
1996-05-20	13.69	13.94	13.69	13.78	1834800
1996-05-21	13.78	14.03	13.78	13.81	1267600
1996-05-22	13.81	13.88	13.59	13.66	1676400
1996-05-23	13.44	13.63	13.31	13.56	1540000
1996-05-24	13.56	13.72	13.56	13.63	418400
1996-05-28	13.84	13.84	13.56	13.69	1023200
1996-05-29	13.81	13.84	13.47	13.59	726400
1996-05-30	13.56	13.69	13.56	13.63	593200
1996-05-31	13.75	13.78	13.69	13.75	1013600
1996-06-03	13.69	13.69	13.44	13.53	526800
1996-06-04	13.53	13.53	13.06	13.13	2427600
1996-06-05	13.00	13.13	12.88	13.00	3955600
1996-06-06	13.03	13.03	12.72	12.72	1738000
1996-06-07	12.47	12.84	12.47	12.63	2289600
1996-06-10	12.69	13.06	12.66	13.00	1804000
1996-06-11	13.09	13.19	12.84	12.91	832800
1996-06-12	12.91	13.09	12.88	12.91	443600
1996-06-13	12.97	13.00	12.84	12.88	639600
1996-06-14	12.91	12.91	12.81	12.81	795200
1996-06-17	12.88	12.94	12.81	12.84	432800
1996-06-18	12.88	13.00	12.81	12.91	536800
1996-06-19	12.88	13.00	12.78	12.84	671600
1996-06-20	12.84	13.00	12.75	12.88	533600
1996-06-21	12.97	13.06	12.81	12.97	1383600
1996-06-24	12.97	13.13	12.91	12.94	384400
1996-06-25	13.00	13.16	12.91	12.97	681200
1996-06-26	13.00	13.13	12.81	12.94	707200
1996-06-27	12.81	12.81	12.50	12.50	1807600
1996-06-28	12.63	12.75	12.56	12.66	929600
1996-07-01	12.63	12.72	12.59	12.69	595600
1996-07-02	12.69	12.75	12.63	12.63	572800
1996-07-03	12.69	12.75	12.66	12.66	420400
1996-07-05	12.53	12.56	12.44	12.44	444800
1996-07-08	12.41	12.69	12.38	12.66	2117200
1996-07-09	12.72	12.84	12.69	12.72	993200
1996-07-10	12.72	12.75	12.31	12.75	1867600
1996-07-11	12.72	12.72	12.31	12.34	1437600
1996-07-12	12.28	12.41	12.09	12.16	781600
1996-07-15	12.22	12.22	11.56	11.56	786000
1996-07-16	11.63	11.91	11.38	11.78	1406400
1996-07-17	11.81	12.13	11.75	11.91	803200
1996-07-18	11.66	12.06	11.47	12.03	1199200
1996-07-19	12.13	12.16	11.63	11.84	704400
1996-07-22	11.78	12.09	11.66	11.97	646400
1996-07-23	11.94	12.03	11.84	11.84	854800
1996-07-24	11.72	11.75	11.53	11.69	631200
1996-07-25	11.69	11.84	11.41	11.53	687600
1996-07-26	11.59	11.63	11.38	11.41	1174400
1996-07-29	11.41	11.50	11.28	11.28	1162800
1996-07-30	11.41	11.47	11.38	11.38	853200
1996-07-31	11.44	11.75	11.31	11.72	1412800
1996-08-01	11.94	12.25	11.94	12.19	2332400
1996-08-02	12.19	12.25	12.13	12.16	1364000
1996-08-05	12.13	12.22	12.03	12.16	1082800
1996-08-06	12.13	12.31	12.06	12.22	431200
1996-08-07	12.31	12.50	12.31	12.47	1305600
1996-08-08	12.44	12.56	12.31	12.38	286000
1996-08-09	12.31	12.38	12.19	12.34	626800
1996-08-12	12.13	12.38	12.06	12.38	877600
1996-08-13	12.25	12.28	12.13	12.16	680000
1996-08-14	12.06	12.34	12.03	12.19	413200
1996-08-15	12.13	12.25	11.97	12.00	624400
1996-08-16	12.00	12.03	11.78	11.81	749200
1996-08-19	11.94	12.00	11.81	11.88	581600
1996-08-20	11.81	11.84	11.75	11.75	746400
1996-08-21	11.81	11.91	11.75	11.84	440800
1996-08-22	11.78	12.06	11.78	11.91	1795200
1996-08-23	11.94	12.09	11.94	11.97	1091600
1996-08-26	12.00	12.00	11.75	11.81	345600
1996-08-27	11.88	11.97	11.59	11.69	1948000
1996-08-28	11.69	11.69	11.31	11.63	3205600
1996-08-29	11.69	11.81	11.47	11.63	2430400
1996-08-30	11.69	11.75	11.53	11.69	732800
1996-09-03	11.75	12.19	11.59	12.16	2373200
1996-09-04	12.13	12.19	11.88	12.19	1448400
1996-09-05	12.13	12.16	11.94	11.94	984000
1996-09-06	12.09	12.44	12.06	12.41	1340800
1996-09-09	12.31	12.59	12.31	12.59	832800
1996-09-10	12.38	12.44	11.97	12.16	1070000
1996-09-11	12.13	12.22	12.09	12.16	239600
1996-09-12	12.09	12.44	12.09	12.34	428400
1996-09-13	12.31	12.41	12.22	12.34	620800
1996-09-16	12.34	12.56	12.22	12.41	692400
1996-09-17	12.38	12.50	12.22	12.47	542800
1996-09-18	12.47	12.53	12.28	12.38	379200
1996-09-19	12.38	12.59	12.38	12.56	474000
1996-09-20	12.59	12.66	12.47	12.56	1056400
1996-09-23	12.44	12.47	12.44	12.47	472000
1996-09-24	12.41	12.53	12.38	12.44	428000
1996-09-25	12.44	12.44	12.34	12.41	861600
1996-09-26	12.38	12.50	12.38	12.50	671600
1996-09-27	12.47	12.75	12.47	12.72	782400
1996-09-30	12.66	12.91	12.63	12.69	974800
1996-10-01	12.72	13.25	12.72	13.09	1581600
1996-10-02	13.16	13.28	13.16	13.19	1148800
1996-10-03	13.19	13.19	12.84	13.03	548800
1996-10-04	13.03	13.03	12.84	12.94	345200
1996-10-07	12.94	12.94	12.78	12.88	579600
1996-10-08	12.88	12.91	12.78	12.78	673200
1996-10-09	12.78	12.94	12.78	12.88	744000
1996-10-10	12.84	12.91	12.78	12.81	302800
1996-10-11	12.81	12.94	12.81	12.88	336000
1996-10-14	12.84	12.84	12.72	12.84	139600
1996-10-15	12.78	12.81	12.47	12.53	848400
1996-10-16	12.59	12.69	12.50	12.50	641600
1996-10-17	12.50	12.59	12.13	12.38	1154400
1996-10-18	12.41	12.41	12.19	12.34	1090400
1996-10-21	12.38	12.41	12.16	12.16	1041200
1996-10-22	12.19	12.19	11.88	11.94	1130800
1996-10-23	12.00	12.00	11.81	11.97	907200
1996-10-24	12.03	12.16	11.97	12.06	818800
1996-10-25	12.06	12.25	12.03	12.16	1364800
1996-10-28	12.22	12.28	11.94	11.97	926000
1996-10-29	11.97	12.06	11.86	11.94	756400
1996-10-30	11.91	12.09	11.78	11.78	890000
1996-10-31	11.81	11.94	11.78	11.84	683200
1996-11-01	11.91	11.94	11.75	11.88	1236000
1996-11-04	12.09	12.13	11.94	12.00	980800
1996-11-05	12.06	12.09	11.78	11.81	837600
1996-11-06	11.81	12.16	11.81	11.97	980400
1996-11-07	12.03	12.06	11.88	12.03	382000
1996-11-08	12.03	12.06	11.81	11.88	474800
1996-11-11	11.88	12.09	11.88	11.91	1006000
1996-11-12	11.94	12.47	11.88	12.41	994000
1996-11-13	12.41	12.75	12.34	12.59	1358400
1996-11-14	12.47	12.91	12.47	12.72	618000
1996-11-15	12.78	13.16	12.72	13.03	1612800
1996-11-18	13.09	13.09	12.97	13.03	524000
1996-11-19	13.03	13.09	12.91	13.00	916000
1996-11-20	12.97	13.19	12.84	13.03	516800
1996-11-21	13.06	13.06	12.94	13.03	265600
1996-11-22	13.00	13.22	13.00	13.22	997200
1996-11-25	13.19	13.31	13.09	13.31	1051600
1996-11-26	13.25	13.50	13.22	13.41	1088800
1996-11-27	13.50	13.66	13.47	13.53	820400
1996-11-29	13.53	13.59	13.50	13.59	480000
1996-12-02	13.72	13.72	13.63	13.66	1041600
1996-12-03	13.63	13.66	13.47	13.56	866000
1996-12-04	13.50	13.56	13.44	13.56	724800
1996-12-05	13.59	13.59	13.41	13.44	798800
1996-12-06	13.00	13.34	12.91	13.31	1016400
1996-12-09	13.47	13.56	13.25	13.53	550000
1996-12-10	13.53	13.59	13.47	13.47	364400
1996-12-11	13.34	13.34	13.16	13.25	484400
1996-12-12	13.19	13.19	12.94	12.97	990000
1996-12-13	12.91	12.94	12.63	12.84	1066000
1996-12-16	12.88	12.88	12.72	12.72	354000
1996-12-17	12.69	12.91	12.59	12.78	514400
1996-12-18	12.75	12.88	12.53	12.56	707600
1996-12-19	12.63	12.63	12.47	12.47	1103600
1996-12-20	12.56	12.72	12.41	12.59	1934400
1996-12-23	12.59	12.59	12.47	12.47	823600
1996-12-24	12.47	12.50	12.41	12.41	239200
1996-12-26	12.41	12.50	12.41	12.44	382400
1996-12-27	12.44	12.69	12.44	12.63	625600
1996-12-30	12.69	13.09	12.69	12.88	1080400
1996-12-31	12.88	12.88	12.66	12.75	825600
1997-01-02	12.75	12.91	12.69	12.88	663200
1997-01-03	12.81	13.06	12.72	13.03	1034400
1997-01-06	13.09	13.13	12.97	13.03	1052000
1997-01-07	13.00	13.19	12.91	13.16	1068800
1997-01-08	13.22	13.59	13.16	13.59	2187600
1997-01-09	13.56	13.72	13.53	13.72	1111200
1997-01-10	13.50	13.69	13.50	13.66	1021600
1997-01-13	13.66	13.69	13.53	13.63	740400
1997-01-14	13.69	13.94	13.66	13.78	848400
1997-01-15	13.78	13.88	13.69	13.72	1098000
1997-01-16	13.75	13.78	13.47	13.56	1057600
1997-01-17	13.56	13.72	13.56	13.69	641600
1997-01-20	13.69	13.69	13.38	13.38	654000
1997-01-21	13.38	13.38	13.09	13.31	753600
1997-01-22	13.25	13.34	13.13	13.28	544000
1997-01-23	13.28	13.41	13.22	13.28	1012400
1997-01-24	13.19	13.53	13.16	13.38	747200
1997-01-27	13.28	13.28	13.09	13.16	672000
1997-01-28	13.19	13.22	13.03	13.09	1394000
1997-01-29	13.06	13.09	12.97	13.00	1798400
1997-01-30	13.06	13.13	12.94	13.13	1066800
1997-01-31	13.19	13.19	13.00	13.00	1168800
1997-02-03	12.97	13.00	12.50	12.56	1878400
1997-02-04	12.56	12.81	12.47	12.81	1906800
1997-02-05	12.88	12.91	12.56	12.59	939600
1997-02-06	12.56	12.59	12.25	12.31	1356800
1997-02-07	12.13	12.25	12.06	12.25	2438400
1997-02-10	12.25	12.63	12.25	12.59	1141200
1997-02-11	12.53	12.53	12.09	12.25	1154400
1997-02-12	12.31	12.47	12.22	12.47	853200
1997-02-13	12.59	12.66	12.03	12.25	1522000
1997-02-14	12.28	12.31	11.94	12.00	2697600
1997-02-18	12.09	12.16	11.91	11.91	2152400
1997-02-19	11.91	12.00	11.72	11.72	2610400
1997-02-20	11.75	11.97	11.75	11.78	1270400
1997-02-21	11.75	12.00	11.75	11.94	1741600
1997-02-24	12.00	12.03	11.78	11.84	2681600
1997-02-25	11.94	12.13	11.91	12.09	1198800
1997-02-26	12.09	12.09	11.78	11.88	1117600
1997-02-27	11.88	12.06	11.84	12.00	849200
1997-02-28	12.00	12.34	12.00	12.03	1521200
1997-03-03	12.06	12.22	12.03	12.13	1000800
1997-03-04	12.22	12.34	12.19	12.31	990000
1997-03-05	12.31	12.38	12.03	12.25	1403600
1997-03-06	12.19	12.22	11.84	11.94	1632400
1997-03-07	11.94	11.94	11.84	11.91	1157200
1997-03-10	11.88	11.91	11.81	11.84	1342400
1997-03-11	11.84	12.25	11.81	12.19	3676000
1997-03-12	12.28	12.38	12.00	12.19	1937200
1997-03-13	12.16	12.16	11.91	11.94	733200
1997-03-14	11.97	12.09	11.84	11.97	981600
1997-03-17	12.00	12.13	11.88	12.13	1063200
1997-03-18	12.13	12.19	12.03	12.09	753200
1997-03-19	12.09	12.16	11.94	12.06	1477200
1997-03-20	12.13	12.13	11.91	12.09	1912800
1997-03-21	12.16	12.25	12.13	12.22	2103600
1997-03-24	12.25	12.47	12.25	12.41	908000
1997-03-25	12.41	12.41	11.63	11.72	4165200
1997-03-26	11.72	11.94	11.59	11.75	2914000
1997-03-27	11.72	11.91	11.63	11.69	855200
1997-03-31	11.63	11.63	11.31	11.44	1551200
1997-04-01	11.47	11.59	11.41	11.53	816400
1997-04-02	11.66	11.66	11.47	11.53	1427600
1997-04-03	11.53	11.56	11.50	11.53	519600
1997-04-04	11.50	11.66	11.44	11.56	774000
1997-04-07	11.56	11.69	11.53	11.63	614800
1997-04-08	11.59	11.63	11.53	11.59	383600
1997-04-09	11.63	11.63	11.44	11.50	579200
1997-04-10	11.50	11.63	11.47	11.63	446800
1997-04-11	11.56	11.56	11.41	11.41	665200
1997-04-14	11.38	11.50	11.28	11.47	616000
1997-04-15	11.53	11.56	11.19	11.31	806400
1997-04-16	11.38	11.69	11.34	11.63	951200
1997-04-17	11.69	11.81	11.59	11.72	512400
1997-04-18	11.69	11.81	11.69	11.72	609200
1997-04-21	11.63	11.81	11.63	11.72	528000
1997-04-22	11.75	12.06	11.72	12.03	690800
1997-04-23	12.03	12.09	11.75	11.78	652400
1997-04-24	11.78	12.13	11.78	12.09	1520000
1997-04-25	12.03	12.06	11.69	11.69	687600
1997-04-28	11.75	11.97	11.75	11.94	571200
1997-04-29	12.00	12.41	11.97	12.38	1492000
1997-04-30	12.34	12.47	12.22	12.47	1888400
1997-05-01	12.41	12.72	12.41	12.66	1457200
1997-05-02	12.66	12.91	12.63	12.91	1205200
1997-05-05	12.91	13.38	12.91	13.31	1548800
1997-05-06	13.25	13.59	13.19	13.59	1391200
1997-05-07	13.47	13.63	13.28	13.53	1897200
1997-05-08	13.53	14.13	13.50	14.03	2322400
1997-05-09	14.03	14.13	13.66	13.78	1929600
1997-05-12	13.78	14.34	13.66	14.25	1608000
1997-05-13	14.25	14.31	14.13	14.22	1408800
1997-05-14	14.28	14.28	14.00	14.13	1041200
1997-05-15	14.06	14.22	14.00	14.22	980000
1997-05-16	14.16	14.22	13.97	14.03	1120400
1997-05-19	14.00	14.25	13.97	14.25	452400
1997-05-20	14.13	14.22	14.09	14.16	850800
1997-05-21	14.03	14.16	14.00	14.09	727200
1997-05-22	14.09	14.19	14.03	14.06	636000
1997-05-23	14.16	14.44	14.13	14.34	1018400
1997-05-27	14.31	14.50	14.28	14.50	558000
1997-05-28	14.50	14.50	14.31	14.41	586000
1997-05-29	14.41	14.63	14.38	14.63	1008800
1997-05-30	14.53	14.88	14.41	14.75	1949600
1997-06-02	14.69	14.84	14.44	14.66	1558800
1997-06-03	14.72	14.72	14.25	14.44	1229600
1997-06-04	14.44	14.50	14.28	14.31	978800
1997-06-05	14.31	14.50	14.31	14.44	967600
1997-06-06	14.44	14.72	14.41	14.56	1135200
1997-06-09	14.50	14.56	14.41	14.56	418000
1997-06-10	14.53	14.56	14.22	14.25	980000
1997-06-11	14.25	14.75	14.25	14.72	605200
1997-06-12	14.66	14.69	14.38	14.50	828800
1997-06-13	14.50	14.69	14.44	14.50	581200
1997-06-16	14.44	14.47	14.06	14.22	1275600
1997-06-17	14.22	14.50	14.19	14.44	1224800
1997-06-18	14.28	14.28	14.09	14.19	949200
1997-06-19	14.16	14.47	14.03	14.34	903200
1997-06-20	14.38	14.53	14.34	14.41	1056000
1997-06-23	14.34	14.41	14.31	14.38	1161200
1997-06-24	14.44	14.55	14.30	14.44	1452000
1997-06-25	14.41	14.41	14.17	14.30	1317200
1997-06-26	14.16	14.47	14.16	14.38	1226400
1997-06-27	14.34	14.55	14.34	14.39	853200
1997-06-30	14.41	14.44	14.13	14.13	994000
1997-07-01	14.19	14.50	14.16	14.44	848400
1997-07-02	14.50	14.50	14.28	14.45	829200
1997-07-03	14.56	14.56	14.25	14.31	813200
1997-07-07	14.34	14.55	14.33	14.34	840800
1997-07-08	14.34	14.73	14.30	14.73	1336800
1997-07-09	14.75	14.84	14.41	14.41	1059600
1997-07-10	14.47	14.78	14.44	14.73	821200
1997-07-11	14.69	14.81	14.56	14.58	376800
1997-07-14	14.58	14.59	14.48	14.58	279200
1997-07-15	14.73	14.73	14.47	14.69	828000
1997-07-16	14.69	15.00	14.59	14.86	1074400
1997-07-17	14.83	15.17	14.73	14.88	959200
1997-07-18	14.81	14.88	14.52	14.69	743600
1997-07-21	14.63	14.63	14.41	14.42	309200
1997-07-22	14.36	14.50	14.23	14.50	1302000
1997-07-23	14.44	14.47	14.34	14.44	1099200
1997-07-24	14.45	14.69	14.31	14.69	982400
1997-07-25	14.73	14.75	14.66	14.70	762000
1997-07-28	14.75	14.81	14.63	14.64	864000
1997-07-29	14.63	14.67	14.56	14.64	898400
1997-07-30	14.64	15.19	14.64	15.06	1222000
1997-07-31	15.17	15.56	15.16	15.52	2020400
1997-08-01	15.50	15.55	15.20	15.30	1141200
1997-08-04	15.25	15.73	15.25	15.41	1428800
1997-08-05	15.47	15.64	15.39	15.58	531200
1997-08-06	15.58	15.72	15.50	15.50	688400
1997-08-07	15.41	15.53	15.41	15.44	1170800
1997-08-08	15.31	15.31	14.89	14.91	968000
1997-08-11	14.97	15.23	14.92	15.03	1044400
1997-08-12	15.13	15.19	14.78	14.81	947600
1997-08-13	14.89	15.05	14.77	14.92	716400
1997-08-14	14.97	15.13	14.81	15.06	714800
1997-08-15	15.00	15.03	14.81	14.97	1162000
1997-08-18	14.84	14.84	14.47	14.77	1135600
1997-08-19	14.70	14.88	14.63	14.64	980000
1997-08-20	14.66	14.92	14.64	14.91	513600
1997-08-21	14.97	14.97	14.58	14.58	826000
1997-08-22	14.50	14.52	14.08	14.47	1245600
1997-08-25	14.47	14.78	14.33	14.34	2497600
1997-08-26	14.34	14.48	14.17	14.44	1402800
1997-08-27	14.44	14.44	14.11	14.39	680000
1997-08-28	14.39	14.61	14.25	14.39	900800
1997-08-29	14.38	14.38	14.14	14.17	428000
1997-09-02	14.23	14.50	14.20	14.50	1170400
1997-09-03	14.63	14.69	14.52	14.52	837600
1997-09-04	14.63	14.89	14.63	14.72	1280400
1997-09-05	14.72	14.92	14.69	14.91	976800
1997-09-08	14.97	15.03	14.84	14.88	1232000
1997-09-09	14.91	15.13	14.86	14.98	1404000
1997-09-10	14.81	15.05	14.78	14.94	532000
1997-09-11	14.92	15.02	14.91	15.00	708800
1997-09-12	15.03	15.03	14.88	15.00	734800
1997-09-15	15.00	15.00	14.72	14.81	641200
1997-09-16	14.84	15.06	14.84	15.05	974000
1997-09-17	14.98	15.06	14.91	15.06	593600
1997-09-18	15.06	15.11	14.88	14.97	725600
1997-09-19	14.98	15.25	14.97	15.20	1058400
1997-09-22	15.25	15.31	15.02	15.11	1259600
1997-09-23	15.08	15.09	14.77	14.88	790400
1997-09-24	14.81	14.88	14.41	14.41	846400
1997-09-25	14.38	14.52	14.02	14.06	1865600
1997-09-26	13.97	13.98	13.56	13.72	2763600
1997-09-29	13.72	13.81	13.58	13.66	2182400
1997-09-30	13.34	13.45	13.02	13.17	4008800
1997-10-01	13.17	13.30	13.00	13.16	3022400
1997-10-02	13.25	13.25	12.98	13.00	870400
1997-10-03	13.19	13.22	12.94	13.22	1936800
1997-10-06	13.28	13.48	13.08	13.09	848400
1997-10-07	13.19	13.36	13.13	13.36	1510000
1997-10-08	13.53	13.59	13.30	13.34	1861600
1997-10-09	13.25	13.38	13.13	13.20	1380000
1997-10-10	13.28	13.33	13.02	13.08	1100800
1997-10-13	13.09	13.23	13.08	13.23	663200
1997-10-14	13.25	13.55	13.20	13.52	1825600
1997-10-15	13.50	13.80	13.42	13.75	1412800
1997-10-16	13.75	13.94	13.56	13.56	1334000
1997-10-17	13.58	13.69	13.44	13.58	1290000
1997-10-20	13.63	13.72	13.52	13.55	1146000
1997-10-21	13.55	13.94	13.55	13.92	1063600
1997-10-22	13.91	14.28	13.83	14.27	1018000
1997-10-23	14.02	14.02	13.45	13.56	1086000
1997-10-24	13.63	13.91	13.63	13.77	1086000
1997-10-27	13.77	13.78	12.75	12.75	1073200
1997-10-28	12.31	13.28	12.22	13.13	2782800
1997-10-29	13.19	13.47	13.00	13.03	1586000
1997-10-30	12.91	13.19	12.91	13.09	1056000
1997-10-31	13.11	13.34	12.97	13.06	1625200
1997-11-03	13.06	13.44	13.06	13.25	2652800
1997-11-04	13.11	13.38	12.97	13.34	1676800
1997-11-05	13.28	13.38	12.97	12.97	2142800
1997-11-06	12.84	12.92	12.66	12.89	1278000
1997-11-07	12.63	12.81	12.50	12.53	785600
1997-11-10	12.50	12.67	12.39	12.52	1089200
1997-11-11	12.64	12.84	12.50	12.53	647600
1997-11-12	12.50	12.58	12.19	12.19	1779200
1997-11-13	12.25	12.28	11.91	12.00	2841600
1997-11-14	12.03	12.47	12.03	12.41	1286800
1997-11-17	12.56	12.56	12.39	12.48	771200
1997-11-18	12.48	12.50	12.25	12.31	2004000
1997-11-19	12.31	12.48	12.31	12.42	1205600
1997-11-20	12.42	12.50	12.33	12.38	1283600
1997-11-21	12.34	12.39	12.22	12.39	1442800
1997-11-24	12.44	12.47	12.25	12.25	902000
1997-11-25	12.23	12.38	12.06	12.23	2765600
1997-11-26	12.23	12.39	12.22	12.39	1340800
1997-11-28	12.41	12.53	12.41	12.50	722800
1997-12-01	12.52	12.98	12.50	12.98	1960000
1997-12-02	12.94	12.94	12.55	12.58	1491600
1997-12-03	12.56	12.67	12.55	12.58	1249600
1997-12-04	12.58	12.59	12.50	12.52	2077600
1997-12-05	12.48	12.59	12.47	12.58	1118800
1997-12-08	12.58	12.58	12.50	12.56	1384800
1997-12-09	12.56	12.59	12.52	12.56	890400
1997-12-10	12.50	12.53	12.36	12.39	2239600
1997-12-11	12.19	12.19	11.91	11.95	2032000
1997-12-12	11.97	12.00	11.70	11.73	1414400
1997-12-15	11.73	12.16	11.73	12.13	1756400
1997-12-16	12.28	12.33	12.03	12.05	676000
1997-12-17	12.19	12.53	12.06	12.42	1652000
1997-12-18	12.39	12.45	12.16	12.19	1520000
1997-12-19	12.02	12.13	11.39	12.05	1984800
1997-12-22	11.83	11.89	11.75	11.83	1327600
1997-12-23	11.83	11.83	11.69	11.75	2308800
1997-12-24	11.81	11.92	11.70	11.70	366000
1997-12-26	11.70	11.81	11.56	11.56	312000
1997-12-29	11.58	11.66	11.55	11.59	1727200
1997-12-30	11.61	11.78	11.59	11.70	1510800
1997-12-31	12.09	12.11	12.03	12.08	1982000
1998-01-02	12.02	12.31	12.02	12.27	1872800
1998-01-05	12.44	12.44	12.03	12.13	1100400
1998-01-06	11.97	11.97	11.69	11.69	1613200
1998-01-07	11.63	11.86	11.56	11.66	2493200
1998-01-08	11.56	11.73	11.56	11.66	1576800
1998-01-09	11.67	11.69	11.02	11.13	1733200
1998-01-12	11.11	11.50	11.02	11.50	2815200
1998-01-13	11.44	11.47	11.27	11.31	1134400
1998-01-14	11.44	11.47	11.25	11.31	1112400
1998-01-15	11.38	11.55	11.27	11.27	1110000
1998-01-16	11.33	11.77	11.33	11.61	1280400
1998-01-20	11.55	12.00	11.53	11.97	1771200
1998-01-21	11.91	11.94	11.78	11.91	1112400
1998-01-22	11.84	11.88	11.61	11.67	985600
1998-01-23	11.63	11.77	11.38	11.44	662400
1998-01-26	11.50	11.52	11.31	11.45	507200
1998-01-27	11.42	11.67	11.41	11.59	1948000
1998-01-28	11.67	12.13	11.67	11.98	2556000
1998-01-29	11.95	12.25	11.88	11.94	2814400
1998-01-30	12.00	12.17	11.91	11.91	1646800
1998-02-02	12.00	12.36	12.00	12.36	2418000
1998-02-03	12.38	12.59	12.31	12.59	3118400
1998-02-04	12.44	12.50	12.27	12.47	1340400
1998-02-05	12.69	12.75	12.31	12.34	1084400
1998-02-06	12.36	12.48	12.25	12.27	1232000
1998-02-09	12.31	12.31	12.13	12.17	671600
1998-02-10	12.23	12.30	12.09	12.22	731600
1998-02-11	12.19	12.41	12.19	12.27	1217600
1998-02-12	12.27	12.36	12.22	12.31	654400
1998-02-13	12.31	12.31	12.16	12.22	461600
1998-02-17	12.31	12.34	12.06	12.09	802000
1998-02-18	12.06	12.13	11.97	12.03	1529200
1998-02-19	12.03	12.03	11.91	12.00	1210400
1998-02-20	12.00	12.08	11.95	12.08	927200
1998-02-23	12.20	12.34	12.14	12.30	1852400
1998-02-24	12.39	12.47	12.20	12.45	1433200
1998-02-25	12.50	12.55	12.42	12.50	966800
1998-02-26	12.69	12.73	12.56	12.67	1188400
1998-02-27	12.73	12.98	12.73	12.88	1325200
1998-03-02	12.89	13.13	12.86	13.06	1218000
1998-03-03	13.00	13.22	12.97	13.20	1454400
1998-03-04	13.22	13.30	13.16	13.27	1532800
1998-03-05	13.08	13.13	13.05	13.13	1062800
1998-03-06	13.16	13.17	13.06	13.11	530800
1998-03-09	13.00	13.03	12.92	12.98	1135200
1998-03-10	12.98	13.06	12.91	13.05	818000
1998-03-11	13.05	13.34	12.95	13.30	892800
1998-03-12	13.31	13.31	13.13	13.20	787200
1998-03-13	13.23	13.38	13.19	13.38	1165200
1998-03-16	13.38	13.41	13.22	13.22	589200
1998-03-17	13.34	13.95	13.31	13.88	2982400
1998-03-18	13.84	14.03	13.72	14.00	1393200
1998-03-19	14.00	14.22	14.00	14.19	910000
1998-03-20	14.25	14.34	14.08	14.23	1206000
1998-03-23	14.09	14.19	14.03	14.16	976400
1998-03-24	14.16	14.28	14.09	14.09	1680400
1998-03-25	14.13	14.13	13.98	13.98	1223200
1998-03-26	13.91	13.97	13.73	13.95	467600
1998-03-27	13.94	14.11	13.66	13.81	478800
1998-03-30	13.78	13.91	13.67	13.69	442800
1998-03-31	13.64	13.64	13.44	13.61	740800
1998-04-01	13.75	13.94	13.66	13.94	837200
1998-04-02	13.97	14.25	13.80	14.14	2017600
1998-04-03	14.19	14.20	13.92	14.00	1042000
1998-04-06	14.05	14.16	14.03	14.03	975600
1998-04-07	14.09	14.14	13.94	14.02	666400
1998-04-08	13.94	13.95	13.50	13.78	1146400
1998-04-09	13.77	14.09	13.77	14.05	1205200
1998-04-13	14.25	14.36	13.98	14.34	898400
1998-04-14	14.19	14.56	14.19	14.52	800000
1998-04-15	14.48	14.86	14.41	14.77	786000
1998-04-16	14.73	14.73	14.22	14.41	868800
1998-04-17	14.41	14.66	14.22	14.64	748000
1998-04-20	14.63	14.78	14.59	14.77	898800
1998-04-21	14.75	14.75	14.42	14.63	1016800
1998-04-22	14.53	14.56	14.09	14.53	799200
1998-04-23	14.47	14.86	14.45	14.86	1029200
1998-04-24	14.77	14.77	14.31	14.53	636000
1998-04-27	14.38	14.48	14.31	14.42	743600
1998-04-28	14.44	14.47	14.14	14.25	1111600
1998-04-29	14.25	14.55	14.09	14.55	729200
1998-04-30	14.75	15.16	14.66	14.98	3021600
1998-05-01	14.94	15.02	14.88	15.02	1080400
1998-05-04	15.02	15.08	14.94	14.95	834400
1998-05-05	14.91	15.00	14.73	14.98	779200
1998-05-06	14.98	15.00	14.83	14.84	544800
1998-05-07	14.38	14.69	14.38	14.47	842800
1998-05-08	14.34	14.63	14.34	14.55	1246000
1998-05-11	14.69	14.73	14.41	14.44	1554400
1998-05-12	14.41	14.50	14.34	14.36	1149600
1998-05-13	14.38	14.44	14.30	14.33	785600
1998-05-14	14.28	14.36	14.22	14.30	878400
1998-05-15	14.30	14.38	14.22	14.22	961600
1998-05-18	13.81	14.05	13.72	13.75	934000
1998-05-19	13.69	13.97	13.59	13.78	678800
1998-05-20	13.84	13.98	13.75	13.97	496800
1998-05-21	13.91	14.00	13.80	13.89	333200
1998-05-22	13.94	13.94	13.50	13.53	641600
1998-05-26	13.61	13.61	13.25	13.28	553200
1998-05-27	13.16	13.19	13.03	13.13	973600
1998-05-28	13.08	13.22	13.02	13.13	1010800
1998-05-29	13.13	13.19	12.88	12.88	1090000
1998-06-01	12.88	13.11	12.41	12.55	1775200
1998-06-02	12.53	12.53	12.17	12.25	1715200
1998-06-03	12.47	12.48	12.31	12.39	1928800
1998-06-04	12.39	12.47	12.25	12.47	1190800
1998-06-05	12.47	12.69	12.39	12.55	1242800
1998-06-08	12.53	12.78	12.53	12.75	1124000
1998-06-09	12.63	12.84	12.59	12.77	1335200
1998-06-10	12.80	12.80	12.41	12.41	808000
1998-06-11	12.42	12.48	12.06	12.06	793600
1998-06-12	11.88	11.89	11.52	11.69	3398400
1998-06-15	11.69	11.75	11.59	11.64	1591200
1998-06-16	11.67	11.86	11.67	11.78	921200
1998-06-17	11.78	11.91	11.56	11.75	1429200
1998-06-18	11.75	11.84	11.63	11.66	1135200
1998-06-19	11.78	11.89	11.67	11.69	1862400
1998-06-22	11.70	11.73	11.58	11.58	818000
1998-06-23	11.66	11.69	11.34	11.48	1052000
1998-06-24	11.48	11.55	11.31	11.42	1781600
1998-06-25	11.48	11.59	11.19	11.19	2012000
1998-06-26	11.25	11.48	11.20	11.48	856000
1998-06-29	11.48	11.56	11.41	11.45	1695200
1998-06-30	11.47	11.50	11.36	11.50	1613600
1998-07-01	11.50	11.69	11.38	11.64	1144800
1998-07-02	11.56	11.56	11.45	11.53	509200
1998-07-06	11.47	11.52	11.33	11.39	1122800
1998-07-07	11.39	11.41	11.23	11.28	2533200
1998-07-08	11.30	11.33	11.20	11.30	1584800
1998-07-09	11.27	11.56	11.27	11.50	1254800
1998-07-10	11.52	11.59	11.28	11.28	827600
1998-07-13	11.22	11.31	11.16	11.19	1007200
1998-07-14	11.31	11.56	11.25	11.42	1888400
1998-07-15	11.28	11.42	11.25	11.27	963600
1998-07-16	11.30	11.45	11.28	11.38	1142000
1998-07-17	11.44	11.47	11.27	11.28	1333600
1998-07-20	11.31	11.39	11.19	11.19	1626400
1998-07-21	11.20	11.28	10.77	10.80	3299600
1998-07-22	10.81	10.91	10.47	10.72	2818800
1998-07-23	10.63	10.66	9.91	9.94	5336000
1998-07-24	10.13	10.19	9.91	10.00	3894400
1998-07-27	10.03	10.44	9.95	10.38	1798800
1998-07-28	10.50	10.69	10.28	10.59	2549200
1998-07-29	10.72	11.56	10.72	11.48	4688400
1998-07-30	11.53	11.63	11.03	11.20	1970400
1998-07-31	11.13	11.13	10.81	10.88	1233200
1998-08-03	10.94	11.00	10.69	10.73	1126400
1998-08-04	10.94	11.06	10.55	10.55	2108400
1998-08-05	10.50	10.84	10.41	10.56	1971200
1998-08-06	10.56	10.84	10.50	10.75	1977200
1998-08-07	10.75	11.06	10.72	10.89	1149200
1998-08-10	10.94	10.95	10.81	10.92	923200
1998-08-11	10.88	10.88	10.38	10.58	1194000
1998-08-12	10.61	10.61	10.36	10.50	1080800
1998-08-13	10.48	10.50	10.25	10.25	1357600
1998-08-14	10.22	10.31	10.03	10.05	948000
1998-08-17	10.00	10.14	10.00	10.14	1282800
1998-08-18	10.11	10.56	10.11	10.55	1132000
1998-08-19	10.55	10.73	10.53	10.55	861200
1998-08-20	10.56	10.67	10.44	10.48	1428000
1998-08-21	10.42	10.42	10.34	10.38	931200
1998-08-24	10.34	10.55	10.28	10.31	480400
1998-08-25	10.30	10.33	10.22	10.25	976800
1998-08-26	10.19	10.23	9.83	9.83	1922400
1998-08-27	9.84	9.94	9.50	9.55	1839200
1998-08-28	9.56	9.64	9.31	9.31	2950000
1998-08-31	9.31	9.38	8.97	8.98	1228400
1998-09-01	9.00	9.86	8.89	9.81	2164800
1998-09-02	9.81	9.91	9.39	9.52	1765200
1998-09-03	9.42	9.66	9.13	9.56	1821600
1998-09-04	9.50	9.86	9.50	9.70	1286000
1998-09-08	10.00	10.03	9.53	9.97	1399200
1998-09-09	9.97	9.97	9.61	9.72	1351600
1998-09-10	9.63	9.63	8.81	9.08	3058800
1998-09-11	9.08	9.58	9.05	9.56	1798400
1998-09-14	9.50	9.80	9.44	9.63	2309200
1998-09-15	9.56	9.72	9.50	9.56	1529200
1998-09-16	9.59	9.81	9.52	9.52	1109200
1998-09-17	9.50	9.50	9.25	9.31	1622800
1998-09-18	9.13	9.38	9.13	9.23	1253200
1998-09-21	9.03	9.25	9.00	9.20	767200
1998-09-22	9.19	9.56	9.14	9.56	944800
1998-09-23	9.58	9.98	9.38	9.98	616400
1998-09-24	10.25	10.25	9.84	9.84	1128400
1998-09-25	9.78	10.47	9.78	10.47	1653200
1998-09-28	10.44	10.73	10.44	10.72	2378800
1998-09-29	10.69	11.00	10.69	10.70	1483600
1998-09-30	10.70	10.70	10.00	10.16	1826000
1998-10-01	9.97	10.03	9.66	9.78	1210000
1998-10-02	9.81	9.91	9.59	9.73	1389600
1998-10-05	9.72	9.91	9.56	9.72	1154000
1998-10-06	9.84	9.98	9.44	9.45	987200
1998-10-07	9.52	9.70	9.41	9.50	1079600
1998-10-08	9.56	10.13	9.38	10.13	1916800
1998-10-09	10.50	10.50	10.11	10.50	1462800
1998-10-12	10.88	11.02	10.63	10.91	2404000
1998-10-13	10.92	11.00	10.78	11.00	554800
1998-10-14	11.00	11.09	10.69	10.75	974000
1998-10-15	10.67	10.78	10.27	10.72	1536800
1998-10-16	11.00	11.30	10.78	11.19	2786000
1998-10-19	11.19	11.41	11.16	11.41	1238800
1998-10-20	11.47	11.66	11.47	11.63	2177600
1998-10-21	11.56	11.67	11.48	11.61	721200
1998-10-22	11.75	11.94	11.13	11.23	2388800
1998-10-23	10.88	11.19	10.84	10.98	2213200
1998-10-26	11.00	11.03	10.59	10.73	2768400
1998-10-27	10.80	10.84	10.72	10.83	1100400
1998-10-28	10.89	11.02	10.83	11.02	993200
1998-10-29	11.16	11.27	11.06	11.25	986800
1998-10-30	11.28	11.66	11.25	11.33	958400
1998-11-02	11.34	11.53	11.31	11.44	736000
1998-11-03	11.41	11.69	11.38	11.53	1166800
1998-11-04	11.58	11.73	11.47	11.72	1623600
1998-11-05	11.70	12.09	11.56	12.09	1440800
1998-11-06	11.66	12.03	11.50	11.94	1576400
1998-11-09	11.81	11.86	11.50	11.56	1247200
1998-11-10	11.38	11.42	11.19	11.31	1262800
1998-11-11	11.36	11.36	11.19	11.19	559600
1998-11-12	11.25	11.38	11.22	11.28	713600
1998-11-13	11.27	11.41	11.22	11.31	607600
1998-11-16	11.47	11.55	11.31	11.48	1193600
1998-11-17	11.50	11.53	11.13	11.31	701600
1998-11-18	11.16	11.36	11.14	11.36	9013200
1998-11-19	11.36	11.36	10.81	10.95	1070400
1998-11-20	10.97	10.97	10.67	10.88	1602400
1998-11-23	10.86	10.97	10.69	10.78	1360000
1998-11-24	10.66	10.86	10.66	10.70	1192000
1998-11-25	10.72	10.80	10.56	10.56	452400
1998-11-27	10.56	10.75	10.56	10.70	397600
1998-11-30	10.63	10.69	10.44	10.55	1094000
1998-12-01	10.44	10.44	10.28	10.42	963200
1998-12-02	10.63	10.63	10.19	10.27	1741600
1998-12-03	10.41	10.59	10.23	10.25	1154400
1998-12-04	10.25	10.39	10.19	10.27	552000
1998-12-07	10.27	10.42	10.22	10.41	553600
1998-12-08	10.42	10.70	10.42	10.64	1365200
1998-12-09	10.66	10.69	10.41	10.52	740000
1998-12-10	10.48	10.58	10.16	10.22	1090800
1998-12-11	10.20	10.34	10.03	10.33	1165200
1998-12-14	10.22	10.38	10.00	10.31	1266000
1998-12-15	10.44	10.55	10.25	10.55	698000
1998-12-16	10.66	10.72	10.42	10.70	1601600
1998-12-17	10.70	10.73	10.39	10.70	803600
1998-12-18	10.64	10.73	10.34	10.44	1081200
1998-12-21	10.44	10.88	10.44	10.73	878000
1998-12-22	10.69	10.75	10.22	10.22	900400
1998-12-23	10.28	10.55	10.27	10.48	775200
1998-12-24	10.50	10.58	10.48	10.48	375200
1998-12-28	10.41	10.45	10.30	10.39	668000
1998-12-29	10.39	10.56	10.25	10.56	788800
1998-12-30	10.44	10.75	10.38	10.61	890400
1998-12-31	10.67	10.89	10.41	10.81	835600
1999-01-04	10.81	11.25	10.81	11.05	802800
1999-01-05	11.03	11.38	11.02	11.20	684800
1999-01-06	11.66	11.73	11.34	11.50	2072000
1999-01-07	11.50	11.66	11.45	11.66	2203200
1999-01-08	11.75	12.56	11.75	12.45	3590800
1999-01-11	12.45	12.47	12.28	12.39	2084800
1999-01-12	12.45	12.47	12.00	12.00	1429600
1999-01-13	11.94	11.95	11.50	11.64	1292800
1999-01-14	11.59	11.73	11.39	11.48	1407600
1999-01-15	11.50	11.83	11.47	11.75	1173200
1999-01-19	11.75	11.88	11.47	11.63	1756000
1999-01-20	11.56	11.67	11.28	11.34	1718800
1999-01-21	11.34	11.94	11.20	11.91	1300000
1999-01-22	11.91	11.98	11.19	11.33	855600
1999-01-25	11.41	11.91	11.41	11.83	1102400
1999-01-26	11.75	12.06	11.63	12.05	1768000
1999-01-27	12.05	12.19	11.59	11.69	2564000
1999-01-28	12.19	12.31	12.03	12.16	1805600
1999-01-29	12.16	12.47	12.16	12.25	1699200
1999-02-01	12.25	12.38	12.17	12.36	867200
1999-02-02	12.31	12.31	12.03	12.27	1861200
1999-02-03	12.27	12.42	11.91	11.95	2013200
1999-02-04	11.78	11.78	11.50	11.64	3634800
1999-02-05	11.61	12.27	11.47	12.19	2337600
1999-02-08	12.17	12.17	11.72	11.84	1252000
1999-02-09	11.83	11.83	11.59	11.59	1471200
1999-02-10	11.64	11.64	11.34	11.44	1219600
1999-02-11	11.38	11.47	11.28	11.41	674400
1999-02-12	11.41	11.69	11.22	11.66	1108800
1999-02-16	11.66	11.72	10.94	11.13	1746400
1999-02-17	11.09	11.44	10.97	11.06	1320800
1999-02-18	11.03	11.34	10.97	11.20	905200
1999-02-19	11.16	11.25	10.78	10.81	1201200
1999-02-22	10.81	11.25	10.75	11.03	1282800
1999-02-23	10.97	11.17	10.94	10.98	1738800
1999-02-24	11.00	11.16	10.95	11.16	1683200
1999-02-25	10.88	11.03	10.88	11.03	1156800
1999-02-26	11.02	11.14	11.00	11.14	800400
1999-03-01	11.03	11.03	10.88	10.89	1024400
1999-03-02	10.88	11.02	10.75	10.77	542800
1999-03-03	10.77	10.80	10.59	10.63	1256000
1999-03-04	10.63	10.88	10.41	10.80	1972000
1999-03-05	10.86	10.98	10.67	10.75	1129600
1999-03-08	10.75	10.84	10.72	10.75	1763200
1999-03-09	10.75	10.75	10.44	10.44	2354000
1999-03-10	10.48	10.75	10.47	10.70	810800
1999-03-11	10.77	10.88	10.66	10.78	468400
1999-03-12	10.80	10.88	10.63	10.64	818000
1999-03-15	10.66	10.72	10.56	10.69	1302000
1999-03-16	10.66	10.69	10.45	10.58	1034000
1999-03-17	10.61	10.75	10.44	10.69	1268000
1999-03-18	10.59	10.94	10.56	10.83	1188800
1999-03-19	11.25	11.27	11.14	11.20	1552800
1999-03-22	11.17	11.17	10.94	11.06	449200
1999-03-23	11.00	11.00	10.63	10.70	585200
1999-03-24	10.77	10.98	10.63	10.94	737600
1999-03-25	10.94	11.69	10.94	11.14	1528800
1999-03-26	11.09	11.39	11.06	11.38	1094000
1999-03-29	11.38	11.44	11.31	11.33	850000
1999-03-30	11.27	11.33	10.92	10.95	1289200
1999-03-31	11.00	11.36	10.95	11.02	947600
1999-04-01	11.28	11.88	11.28	11.67	1812800
1999-04-05	11.69	12.27	11.69	12.27	1586400
1999-04-06	12.20	12.30	11.95	12.06	1315600
1999-04-07	12.02	12.41	12.02	12.38	1135600
1999-04-08	12.44	12.44	12.31	12.41	961200
1999-04-09	12.38	12.47	12.25	12.47	560000
1999-04-12	12.47	12.73	12.45	12.69	1699600
1999-04-13	12.66	13.11	12.59	13.08	2150000
1999-04-14	13.08	13.98	13.05	13.95	2308400
1999-04-15	13.95	14.81	13.95	14.38	5423600
1999-04-16	14.50	15.00	14.44	14.69	3838400
1999-04-19	14.59	15.14	14.59	14.66	3914800
1999-04-20	14.59	14.61	13.95	14.06	3796000
1999-04-21	14.06	14.31	13.78	13.89	3404000
1999-04-22	13.89	14.23	13.77	14.09	2670800
1999-04-23	13.94	13.98	13.73	13.86	1868400
1999-04-26	13.88	13.88	13.56	13.56	1926000
1999-04-27	13.75	14.28	13.75	14.16	3534400
1999-04-28	14.17	14.89	14.17	14.72	2352400
1999-04-29	14.73	15.03	14.73	14.77	2805200
1999-04-30	14.88	15.13	14.28	14.67	2277600
1999-05-03	14.67	15.13	14.56	15.13	1776400
1999-05-04	15.13	15.30	15.08	15.14	2969200
1999-05-05	15.23	15.23	14.88	15.05	1336400
1999-05-06	15.02	15.45	14.98	15.16	2262000
1999-05-07	15.16	15.22	14.50	14.83	1078000
1999-05-10	14.78	14.78	14.50	14.53	839600
1999-05-11	14.53	14.84	14.53	14.72	959200
1999-05-12	14.72	14.78	14.53	14.53	1092400
1999-05-13	14.47	14.72	14.34	14.50	1009200
1999-05-14	14.31	14.31	13.86	13.89	1289200
1999-05-17	13.88	14.31	13.75	13.75	1335200
1999-05-18	13.63	13.78	13.14	13.27	957600
1999-05-19	13.39	13.52	13.05	13.09	964400
1999-05-20	13.09	13.55	13.09	13.50	1764400
1999-05-21	13.56	13.78	13.53	13.67	930800
1999-05-24	13.67	13.84	13.36	13.38	915200
1999-05-25	13.38	13.50	12.81	12.81	574000
1999-05-26	12.88	13.03	12.80	12.83	979600
1999-05-27	12.83	13.06	12.52	12.59	1072800
1999-05-28	12.55	12.64	12.39	12.48	585600
1999-06-01	12.55	12.86	12.42	12.84	1516800
1999-06-02	12.81	12.95	12.70	12.81	1265600
1999-06-03	12.63	12.63	11.48	11.75	7810000
1999-06-04	11.75	11.81	11.39	11.61	4058000
1999-06-07	11.61	11.63	11.44	11.48	2785600
1999-06-08	11.44	11.55	11.38	11.50	4207200
1999-06-09	11.69	11.84	11.63	11.69	4874800
1999-06-10	11.69	11.75	11.48	11.69	3022800
1999-06-11	11.69	11.70	11.27	11.31	2022800
1999-06-14	11.31	11.38	11.25	11.30	2768400
1999-06-15	11.44	11.63	11.31	11.55	3732000
1999-06-16	11.75	11.83	11.61	11.73	1597200
1999-06-17	11.72	12.09	11.66	12.00	1537200
1999-06-18	12.09	12.20	11.86	11.91	1648000
1999-06-21	11.94	12.00	11.55	11.63	1227600
1999-06-22	11.45	11.56	11.30	11.38	1700000
1999-06-23	11.44	11.52	11.27	11.47	1202000
1999-06-24	11.69	11.72	11.14	11.16	1846000
1999-06-25	11.19	11.44	11.19	11.42	1032000
1999-06-28	11.75	11.94	11.66	11.88	2436400
1999-06-29	11.88	12.00	11.70	11.75	1916800
1999-06-30	11.83	11.88	11.73	11.86	859200
1999-07-01	11.88	12.22	11.59	12.20	1555600
1999-07-02	12.25	12.33	12.19	12.23	1774000
1999-07-06	12.20	12.38	12.09	12.27	1012400
1999-07-07	12.27	12.31	12.25	12.28	755600
1999-07-08	12.28	12.50	12.27	12.42	1228800
1999-07-09	12.42	12.66	12.41	12.56	1320800
1999-07-12	12.75	12.78	12.27	12.45	972400
1999-07-13	12.42	12.59	12.42	12.44	1051600
1999-07-14	12.50	12.50	12.20	12.33	454800
1999-07-15	12.27	12.31	12.02	12.06	565200
1999-07-16	12.13	12.19	12.00	12.17	937200
1999-07-19	12.23	12.23	11.48	11.64	1417200
1999-07-20	11.64	12.09	11.64	11.98	908800
1999-07-21	12.03	12.41	12.03	12.33	1184400
1999-07-22	12.38	12.63	12.22	12.59	1654800
1999-07-23	12.88	12.88	12.61	12.61	1909200
1999-07-26	12.58	12.59	12.27	12.33	870000
1999-07-27	12.33	12.44	12.19	12.33	1080000
1999-07-28	12.28	12.31	12.13	12.27	1196400
1999-07-29	12.09	12.22	11.78	11.91	1254000
1999-07-30	11.89	12.38	11.75	12.13	1872000
1999-08-02	12.13	12.16	12.03	12.09	1225200
1999-08-03	12.13	12.13	11.84	11.84	1162800
1999-08-04	11.91	11.91	11.69	11.69	1211200
1999-08-05	11.67	11.81	11.53	11.61	1513600
1999-08-06	11.61	11.61	11.06	11.30	2467200
1999-08-09	11.28	11.55	11.20	11.48	2424000
1999-08-10	11.55	12.05	11.52	11.94	3178000
1999-08-11	12.00	12.50	12.00	12.47	2750800
1999-08-12	12.50	12.64	12.44	12.52	1573200
1999-08-13	12.52	12.63	12.30	12.53	2437600
1999-08-16	12.63	13.00	12.63	12.92	2641200
1999-08-17	13.13	13.13	12.80	12.86	1243600
1999-08-18	12.75	12.84	12.56	12.66	890000
1999-08-19	12.63	12.72	12.36	12.72	1499200
1999-08-20	12.72	13.25	12.66	13.13	2456000
1999-08-23	13.19	13.23	12.75	12.75	1282000
1999-08-24	12.77	12.86	12.55	12.63	1056800
1999-08-25	12.69	12.88	12.31	12.56	1749200
1999-08-26	12.48	12.50	12.22	12.34	1106400
1999-08-27	12.25	12.25	12.03	12.08	1179200
1999-08-30	12.13	12.16	11.91	11.94	532800
1999-08-31	11.97	11.97	11.64	11.64	1846800
1999-09-01	11.66	11.94	11.63	11.70	904800
1999-09-02	11.72	12.00	11.56	11.81	658000
1999-09-03	12.06	12.16	11.75	11.84	741200
1999-09-07	11.84	12.03	11.73	11.95	594400
1999-09-08	11.95	12.33	11.88	11.98	1426800
1999-09-09	12.16	12.25	12.09	12.17	939600
1999-09-10	12.13	12.13	12.00	12.11	686400
1999-09-13	12.13	12.31	12.09	12.20	1147200
1999-09-14	12.19	12.25	12.02	12.06	449600
1999-09-15	12.13	12.31	12.13	12.27	1437200
1999-09-16	12.25	12.41	11.70	11.94	1740800
1999-09-17	11.78	12.38	11.78	12.28	1521600
1999-09-20	12.25	12.34	12.00	12.03	744000
1999-09-21	11.97	11.98	11.63	11.69	680000
1999-09-22	11.66	11.73	11.45	11.69	780800
1999-09-23	11.63	11.66	11.25	11.39	1099200
1999-09-24	11.34	11.44	11.13	11.36	717600
1999-09-27	11.25	11.61	11.19	11.47	749600
1999-09-28	11.36	11.58	11.25	11.33	1735200
1999-09-29	11.27	11.53	11.27	11.45	1051200
1999-09-30	11.52	11.94	11.45	11.91	1126000
1999-10-01	12.13	12.19	11.59	11.67	1329200
1999-10-04	11.64	11.72	11.48	11.56	865200
1999-10-05	11.50	11.83	11.50	11.64	939600
1999-10-06	11.66	11.67	11.27	11.41	1362400
1999-10-07	11.41	11.42	10.61	11.05	2338400
1999-10-08	11.06	11.31	10.89	11.30	1704400
1999-10-11	11.27	11.48	11.25	11.41	533600
1999-10-12	11.34	11.34	11.17	11.17	642400
1999-10-13	11.19	11.22	11.00	11.03	783600
1999-10-14	11.00	11.08	10.75	11.08	814800
1999-10-15	11.33	11.33	10.69	10.69	1141600
1999-10-18	10.72	10.91	10.66	10.91	828400
1999-10-19	10.94	11.16	10.83	10.83	1057600
1999-10-20	10.89	10.94	10.69	10.81	1083600
1999-10-21	10.72	10.83	10.56	10.78	782400
1999-10-22	11.50	11.56	11.42	11.48	2334800
1999-10-25	11.44	12.25	11.41	12.25	2350400
1999-10-26	12.31	12.45	12.28	12.38	2608800
1999-10-27	12.34	12.50	12.30	12.30	2291600
1999-10-28	12.50	12.63	12.45	12.61	1426000
1999-10-29	12.75	12.98	12.69	12.97	1214000
1999-11-01	12.97	12.97	12.59	12.63	677600
1999-11-02	12.63	13.09	12.50	13.02	1084400
1999-11-03	13.08	13.11	12.69	12.81	963200
1999-11-04	12.84	12.86	12.56	12.70	658400
1999-11-05	12.75	13.05	12.75	12.98	771200
1999-11-08	13.00	13.06	12.45	12.59	897600
1999-11-09	12.50	12.59	12.45	12.59	704400
1999-11-10	12.66	12.66	12.44	12.63	741600
1999-11-11	12.69	13.00	12.69	12.91	1054000
1999-11-12	12.72	12.73	12.39	12.47	1177200
1999-11-15	12.48	12.80	12.41	12.75	876400
1999-11-16	12.81	12.86	12.59	12.77	818400
1999-11-17	12.70	12.75	12.42	12.42	2903200
1999-11-18	12.47	13.00	12.47	12.86	1306800
1999-11-19	12.88	12.91	12.71	12.84	724000
1999-11-22	12.78	12.81	12.49	12.61	658000
1999-11-23	12.56	12.56	12.33	12.36	920000
1999-11-24	12.38	12.75	12.16	12.66	948800
1999-11-26	12.69	12.69	12.50	12.52	471200
1999-11-29	12.41	12.44	12.13	12.17	1443200
1999-11-30	12.22	12.61	12.19	12.61	950800
1999-12-01	12.55	12.61	12.31	12.53	1126400
1999-12-02	12.61	13.25	12.61	13.03	1865600
1999-12-03	13.00	13.50	13.00	13.48	1576400
1999-12-06	13.34	13.48	13.19	13.38	962400
1999-12-07	13.50	13.52	13.33	13.50	1720000
1999-12-08	13.63	13.88	13.53	13.81	2071200
1999-12-09	13.81	13.81	13.58	13.58	1036800
1999-12-10	13.59	14.16	13.59	14.08	1727200
1999-12-13	14.13	14.36	13.91	13.98	2154800
1999-12-14	13.94	14.03	13.70	13.89	1588400
1999-12-15	13.89	14.31	13.83	14.16	2388400
1999-12-16	14.13	14.16	13.95	14.11	2339600
1999-12-17	14.11	14.19	13.63	13.63	2241600
1999-12-20	13.69	13.75	13.19	13.31	1727600
1999-12-21	13.38	14.05	13.34	13.81	2303600
1999-12-22	13.75	13.78	13.41	13.41	1354400
1999-12-23	13.42	13.70	13.33	13.61	998000
1999-12-27	13.69	13.75	13.59	13.59	1149200
1999-12-28	13.61	14.06	13.56	14.00	997600
1999-12-29	13.95	13.95	13.67	13.75	999200
1999-12-30	13.77	13.83	13.59	13.59	525200
1999-12-31	13.53	13.83	13.53	13.70	554800
2000-01-03	13.70	13.70	13.33	13.58	2283200
2000-01-04	13.56	13.73	13.34	13.44	1556400
2000-01-05	13.41	13.88	13.41	13.81	2840000
2000-01-06	13.78	14.06	13.75	13.94	1869600
2000-01-07	13.91	14.11	13.70	13.98	1031200
2000-01-10	13.98	13.98	13.30	13.48	1399200
2000-01-11	13.59	13.80	13.53	13.77	1628800
2000-01-12	13.77	13.77	13.28	13.30	1088400
2000-01-13	13.38	13.94	13.38	13.75	1061600
2000-01-14	13.75	13.88	13.56	13.70	1445200
2000-01-18	13.75	13.75	13.25	13.44	1957200
2000-01-19	13.47	13.86	13.45	13.81	2462800
2000-01-20	13.78	13.80	13.05	13.09	1792000
2000-01-21	13.16	13.16	12.56	12.77	1634800
2000-01-24	12.83	12.89	12.30	12.33	1126800
2000-01-25	12.50	12.59	12.02	12.23	1079600
2000-01-26	12.19	12.47	11.75	12.17	2346400
2000-01-27	12.19	12.75	12.17	12.64	2589600
2000-01-28	12.61	12.98	12.48	12.67	2248000
2000-01-31	12.47	12.47	12.22	12.44	1711200
2000-02-01	12.47	12.78	12.39	12.47	1162000
2000-02-02	12.50	12.56	12.38	12.39	1491200
2000-02-03	12.44	12.48	12.20	12.47	1174800
2000-02-04	12.41	12.45	12.16	12.19	1024800
2000-02-07	11.88	12.00	11.50	12.00	2940400
2000-02-08	12.06	12.22	11.58	11.58	1183200
2000-02-09	12.00	12.09	11.83	11.86	3472400
2000-02-10	11.86	11.86	11.25	11.31	3056400
2000-02-11	11.53	11.97	11.52	11.78	2163200
2000-02-14	11.84	11.97	11.78	11.91	3204800
2000-02-15	11.94	13.44	11.94	12.97	3703200
2000-02-16	13.13	13.27	12.53	12.72	3528800
2000-02-17	12.56	12.94	12.50	12.67	1114400
2000-02-18	12.56	12.56	12.17	12.20	1368800
2000-02-22	12.25	13.06	12.25	12.94	1816000
2000-02-23	12.78	12.98	12.75	12.83	1568800
2000-02-24	12.75	12.98	12.45	12.52	2883200
2000-02-25	12.52	12.66	12.02	12.02	2032800
2000-02-28	12.09	12.59	11.89	12.28	1562000
2000-02-29	12.22	12.50	11.66	12.42	2131200
2000-03-01	12.19	12.44	11.86	12.44	1948400
2000-03-02	12.31	12.36	11.97	12.30	1905200
2000-03-03	12.16	12.81	12.13	12.63	2161600
2000-03-06	12.41	12.44	11.81	12.03	2255600
2000-03-07	12.05	12.36	12.00	12.11	1732800
2000-03-08	11.94	11.94	11.27	11.81	2302800
2000-03-09	11.59	12.09	11.44	12.08	2798800
2000-03-10	12.00	12.25	11.81	12.02	1338400
2000-03-13	11.75	11.81	11.63	11.67	1838400
2000-03-14	11.64	12.17	11.36	11.98	2127200
2000-03-15	11.63	12.75	11.56	12.55	2069600
2000-03-16	12.56	13.02	12.39	13.02	2643200
2000-03-17	13.13	13.13	12.41	12.44	2405200
2000-03-20	12.50	12.91	12.45	12.53	1424400
2000-03-21	12.53	12.59	12.38	12.56	1843600
2000-03-22	12.52	12.56	12.08	12.50	1488400
2000-03-23	12.25	12.67	12.22	12.53	1186800
2000-03-24	12.25	12.53	12.19	12.45	1596800
2000-03-27	12.39	12.39	12.02	12.02	1288800
2000-03-28	11.88	12.31	11.88	12.06	1108800
2000-03-29	12.02	12.17	11.88	12.05	1804800
2000-03-30	11.98	12.53	11.81	12.11	2060000
2000-03-31	12.14	12.67	12.00	12.50	1542000
2000-04-03	12.38	12.56	11.88	12.36	1920000
2000-04-04	12.31	12.44	11.88	12.30	1321600
2000-04-05	12.00	12.31	11.78	12.16	2495600
2000-04-06	12.22	12.52	12.19	12.31	1514800
2000-04-07	12.31	12.31	11.64	11.70	1374000
2000-04-10	11.75	12.19	11.66	12.06	1462800
2000-04-11	12.31	12.47	12.13	12.44	1931200
2000-04-12	12.38	12.84	12.34	12.52	1567200
2000-04-13	12.50	12.81	12.38	12.53	1768400
2000-04-14	12.47	12.67	11.72	11.72	1730400
2000-04-17	11.72	11.72	11.38	11.53	1747600
2000-04-18	11.63	11.69	11.39	11.55	1188400
2000-04-19	11.56	12.00	11.31	11.31	1288800
2000-04-20	11.36	11.73	11.34	11.50	1200400
2000-04-24	11.50	11.53	10.64	11.28	2882000
2000-04-25	11.50	12.00	11.19	11.67	3159200
2000-04-26	11.72	11.75	11.36	11.36	1606000
2000-04-27	11.33	11.41	11.16	11.23	1489600
2000-04-28	11.17	11.20	10.75	10.75	4571200
2000-05-01	11.13	11.13	10.59	10.89	6488400
2000-05-02	10.84	10.86	10.66	10.67	2851200
2000-05-03	10.73	10.95	10.63	10.88	2376000
2000-05-04	10.72	10.83	10.58	10.72	1819600
2000-05-05	10.67	10.73	10.52	10.67	2277600
2000-05-08	10.67	10.84	10.52	10.66	1731200
2000-05-09	10.58	10.63	10.45	10.50	2468000
2000-05-10	10.50	10.61	10.31	10.31	1966000
2000-05-11	10.34	10.44	10.25	10.28	2855600
2000-05-12	10.28	10.59	10.28	10.53	1853200
2000-05-15	10.53	10.73	10.41	10.48	970000
2000-05-16	10.63	10.88	10.59	10.69	988800
2000-05-17	10.63	10.66	10.44	10.47	1652800
2000-05-18	10.44	10.63	10.44	10.52	1095600
2000-05-19	10.53	10.69	10.33	10.42	3321200
2000-05-22	10.56	10.61	10.20	10.30	2005200
2000-05-23	10.28	10.28	9.86	9.91	2918000
2000-05-24	10.06	10.45	10.05	10.22	2293600
2000-05-25	10.16	10.17	9.92	9.92	1688800
2000-05-26	9.94	9.94	9.59	9.72	2057600
2000-05-30	9.84	10.03	9.75	9.83	1626000
2000-05-31	9.88	10.13	9.72	9.78	1895600
2000-06-01	9.78	9.88	9.59	9.67	2098800
2000-06-02	9.78	10.22	9.78	10.02	1542000
2000-06-05	9.81	9.97	9.64	9.81	1542400
2000-06-06	9.66	10.03	9.63	9.84	2705200
2000-06-07	9.89	9.94	9.58	9.61	1523600
2000-06-08	9.66	9.69	9.44	9.61	1835200
2000-06-09	9.59	9.61	9.47	9.47	955200
2000-06-12	9.50	9.63	9.39	9.39	925200
2000-06-13	9.42	9.42	9.25	9.25	1238000
2000-06-14	9.25	9.55	9.19	9.33	3424000
2000-06-15	9.16	9.25	9.06	9.06	2554800
2000-06-16	9.09	9.25	9.05	9.14	2127200
2000-06-19	9.16	9.16	8.91	8.91	1347600
2000-06-20	8.92	8.92	8.72	8.72	1855200
2000-06-21	8.69	8.70	8.47	8.48	2945600
2000-06-22	8.44	8.67	8.39	8.52	2522400
2000-06-23	8.53	8.81	8.47	8.55	1337600
2000-06-26	8.55	8.75	8.45	8.53	1137600
2000-06-27	8.55	9.00	8.50	8.78	1488400
2000-06-28	8.75	8.75	8.38	8.45	1326400
2000-06-29	8.48	8.94	8.27	8.83	2204400
2000-06-30	8.72	8.75	8.25	8.30	1838000
2000-07-03	8.34	9.00	8.34	8.98	1900800
2000-07-05	8.98	8.98	8.63	8.64	1136400
2000-07-06	8.64	8.64	8.38	8.38	2066400
2000-07-07	8.38	8.63	8.38	8.53	2240400
2000-07-10	8.53	8.73	8.48	8.55	2128000
2000-07-11	8.59	9.13	8.59	9.06	2160000
2000-07-12	9.16	9.22	8.70	8.92	1548400
2000-07-13	8.98	9.22	8.94	8.97	783200
2000-07-14	9.19	9.25	8.91	8.98	1101200
2000-07-17	9.03	9.13	8.72	8.84	553600
2000-07-18	8.88	9.09	8.75	8.94	1455200
2000-07-19	8.94	8.94	8.58	8.69	1052000
2000-07-20	8.73	9.09	8.70	9.08	1685600
2000-07-21	9.13	9.28	9.05	9.27	1386000
2000-07-24	9.31	9.44	9.25	9.34	1698800
2000-07-25	9.36	9.66	9.36	9.56	2574400
2000-07-26	9.50	9.50	9.31	9.34	1715600
2000-07-27	9.36	9.36	9.13	9.16	2026000
2000-07-28	9.13	9.20	8.78	9.08	1335600
2000-07-31	9.19	9.63	9.09	9.44	1948000
2000-08-01	9.50	9.78	9.44	9.70	909200
2000-08-02	9.75	9.83	9.38	9.55	1008000
2000-08-03	9.55	9.55	9.23	9.39	1091200
2000-08-04	9.50	9.56	9.36	9.50	846400
2000-08-07	9.41	9.72	9.41	9.70	952400
2000-08-08	9.91	9.94	9.80	9.91	1304000
2000-08-09	9.86	9.89	9.59	9.69	1110400
2000-08-10	9.63	9.64	9.31	9.58	1656400
2000-08-11	9.75	9.86	9.63	9.81	944800
2000-08-14	9.89	9.89	9.66	9.86	994800
2000-08-15	9.80	9.91	9.77	9.88	920400
2000-08-16	9.83	9.89	9.56	9.75	1341200
2000-08-17	9.88	9.88	9.56	9.58	2043200
2000-08-18	9.53	9.69	9.47	9.48	1678400
2000-08-21	9.50	9.66	9.45	9.48	1276000
2000-08-22	9.42	9.42	9.16	9.19	1844400
2000-08-23	9.25	9.25	8.94	8.95	2324800
2000-08-24	8.88	9.34	8.88	9.03	1985600
2000-08-25	9.06	9.22	9.00	9.14	1107600
2000-08-28	9.08	9.14	9.05	9.08	1326400
2000-08-29	9.03	9.11	8.95	9.06	742400
2000-08-30	9.03	9.19	9.03	9.17	1270800
2000-08-31	9.17	9.27	9.16	9.19	2303200
2000-09-01	9.13	9.13	8.95	8.97	1135600
2000-09-05	8.98	9.67	8.98	9.55	1947600
2000-09-06	9.56	9.72	9.56	9.64	1182000
2000-09-07	9.64	9.86	9.47	9.47	2046000
2000-09-08	9.53	9.64	9.45	9.55	1062400
2000-09-11	9.52	9.66	9.52	9.53	777600
2000-09-12	9.34	9.45	9.31	9.36	1544400
2000-09-13	9.34	9.36	9.25	9.31	1049600
2000-09-14	9.25	9.27	8.88	8.89	2445600
2000-09-15	8.75	8.80	8.61	8.75	3656400
2000-09-18	8.63	8.73	8.27	8.34	2061600
2000-09-19	8.42	8.42	7.89	7.94	3110800
2000-09-20	7.94	8.14	7.92	7.94	3366000
2000-09-21	7.83	8.00	7.69	7.70	1694000
2000-09-22	7.55	7.75	7.53	7.58	2156000
2000-09-25	7.64	7.75	7.50	7.50	1872000
2000-09-26	7.63	7.66	7.52	7.53	2001200
2000-09-27	7.55	7.63	7.53	7.56	1431200
2000-09-28	7.61	7.75	7.48	7.52	3650400
2000-09-29	7.50	7.80	7.50	7.59	1597200
2000-10-02	7.58	7.67	7.50	7.50	1240800
2000-10-03	7.59	8.31	7.53	7.88	3751200
2000-10-04	7.66	8.22	7.66	7.81	2009600
2000-10-05	7.81	7.89	7.64	7.69	1419200
2000-10-06	7.69	7.86	7.61	7.63	745600
2000-10-09	7.69	7.72	7.56	7.61	633600
2000-10-10	7.66	7.91	7.63	7.66	2066000
2000-10-11	7.63	7.69	7.52	7.66	2056000
2000-10-12	7.59	7.63	7.47	7.53	1818000
2000-10-13	7.56	7.59	7.47	7.52	1453200
2000-10-16	7.55	7.70	7.50	7.55	1172800
2000-10-17	7.52	7.73	7.50	7.50	1406400
2000-10-18	7.52	7.55	7.38	7.55	1141600
2000-10-19	7.52	7.80	7.52	7.67	1951200
2000-10-20	7.63	7.77	7.56	7.66	1024800
2000-10-23	7.81	7.91	7.72	7.84	1254800
2000-10-24	7.88	8.13	7.84	8.09	1767200
2000-10-25	7.94	8.00	7.81	7.89	1760800
2000-10-26	7.91	8.03	7.80	7.91	1702400
2000-10-27	7.88	7.92	7.58	7.89	1461200
2000-10-30	7.91	8.53	7.91	8.42	1955200
2000-10-31	8.56	8.69	8.47	8.67	3143600
2000-11-01	8.61	8.63	8.45	8.52	1299600
2000-11-02	8.56	8.59	8.39	8.42	1277200
2000-11-03	8.38	8.84	8.31	8.83	1814800
2000-11-06	8.77	9.00	8.77	8.97	2082000
2000-11-07	8.97	8.97	8.63	8.73	831200
2000-11-08	8.75	8.92	8.73	8.80	702400
2000-11-09	8.73	8.91	8.59	8.69	571200
2000-11-10	8.78	8.80	8.45	8.64	1676800
2000-11-13	8.47	8.75	8.45	8.69	798400
2000-11-14	8.63	8.78	8.48	8.69	1726400
2000-11-15	8.72	8.88	8.70	8.80	717600
2000-11-16	8.78	8.78	8.38	8.41	1532000
2000-11-17	8.38	8.72	8.38	8.55	1124000
2000-11-20	8.55	8.55	8.38	8.39	774400
2000-11-21	8.31	8.55	8.28	8.52	712400
2000-11-22	8.52	8.52	8.27	8.36	522000
2000-11-24	8.39	8.44	8.31	8.38	364400
2000-11-27	8.69	8.98	8.48	8.91	1654800
2000-11-28	8.91	9.13	8.83	8.92	1742400
2000-11-29	8.88	8.88	8.67	8.83	939600
2000-11-30	8.80	8.80	8.52	8.69	1657200
2000-12-01	8.75	9.34	8.73	9.33	2580400
2000-12-04	9.34	9.88	9.34	9.75	3547200
2000-12-05	9.78	9.98	9.70	9.95	2139200
2000-12-06	9.95	9.98	9.75	9.98	1866000
2000-12-07	10.00	10.05	9.64	9.75	1872000
2000-12-08	9.66	10.08	9.63	10.05	1422000
2000-12-11	10.11	10.20	10.00	10.19	1293200
2000-12-12	10.06	10.30	10.00	10.05	1588400
2000-12-13	10.02	10.19	9.64	9.81	1512000
2000-12-14	9.77	9.94	9.44	9.91	1501200
2000-12-15	9.92	9.92	9.36	9.42	2757600
2000-12-18	9.47	9.73	9.42	9.64	1164000
2000-12-19	9.59	10.08	9.59	9.84	986400
2000-12-20	9.38	9.59	9.09	9.17	1501200
2000-12-21	9.17	9.61	9.17	9.44	1092400
2000-12-22	9.39	9.56	9.20	9.56	2671600
2000-12-26	9.61	9.63	9.22	9.50	1080400
2000-12-27	9.42	9.63	9.20	9.63	1122800
2000-12-28	9.50	10.05	9.33	10.05	1876400
2000-12-29	10.11	10.28	9.88	9.92	2208800
2001-01-02	9.95	9.95	9.55	9.61	1005600
2001-01-03	9.67	10.00	9.38	9.84	1360000
2001-01-04	9.91	10.11	9.83	9.95	1078000
2001-01-05	9.97	9.98	9.73	9.94	1089600
2001-01-08	9.88	10.20	9.88	10.13	1303600
2001-01-09	10.09	10.19	9.94	10.02	2059600
2001-01-10	9.88	9.97	9.73	9.95	1736000
2001-01-11	9.95	9.95	9.50	9.73	1306400
2001-01-12	9.94	9.94	9.75	9.88	846000
2001-01-16	9.78	10.20	9.77	10.20	1434400
2001-01-17	10.23	10.36	10.05	10.17	1729600
2001-01-18	10.19	10.41	10.17	10.38	2154400
2001-01-19	10.34	10.36	10.02	10.03	1460000
2001-01-22	9.98	9.98	9.48	9.78	3677200
2001-01-23	9.78	9.98	9.70	9.75	1950400
2001-01-24	9.75	9.89	9.66	9.69	1162000
2001-01-25	9.66	9.81	9.59	9.77	2148400
2001-01-26	9.72	9.88	9.64	9.78	817200
2001-01-29	9.84	9.93	9.75	9.85	882000
2001-01-30	9.79	10.09	9.75	10.08	1038000
2001-01-31	10.19	10.60	10.16	10.35	2151200
2001-02-01	10.48	10.90	10.17	10.73	5483600
2001-02-02	10.90	11.00	10.73	10.81	3050000
2001-02-05	10.69	10.75	10.55	10.73	1610400
2001-02-06	10.75	10.87	10.68	10.82	1400800
2001-02-07	10.88	10.88	10.70	10.72	528400
2001-02-08	10.74	10.75	10.65	10.75	598000
2001-02-09	10.75	10.79	10.69	10.72	1240400
2001-02-12	10.83	10.87	10.62	10.85	843600
2001-02-13	10.88	11.05	10.84	11.01	1787600
2001-02-14	11.00	11.05	10.73	10.77	1142000
2001-02-15	10.78	11.24	10.76	11.21	2069600
2001-02-16	11.15	11.20	10.69	10.84	1419600
2001-02-20	10.80	10.99	10.68	10.81	1034400
2001-02-21	10.99	10.99	10.58	10.64	878800
2001-02-22	10.61	10.84	10.53	10.80	1565200
2001-02-23	10.80	10.94	10.56	10.57	1356400
2001-02-26	10.68	11.13	10.61	11.11	1655600
2001-02-27	11.06	11.23	11.01	11.06	2140000
2001-02-28	11.00	11.19	10.97	11.05	1286800
2001-03-01	11.03	11.24	10.96	11.09	1207200
2001-03-02	11.09	11.49	11.08	11.40	1352000
2001-03-05	11.40	11.76	11.39	11.63	1427200
2001-03-06	11.69	11.77	11.51	11.69	860400
2001-03-07	11.79	11.80	11.51	11.69	1426000
2001-03-08	11.71	11.81	11.50	11.78	1033200
2001-03-09	11.73	11.89	11.65	11.73	1357600
2001-03-12	11.73	11.73	11.33	11.34	1502000
2001-03-13	11.25	11.29	10.79	11.23	2645200
2001-03-14	11.11	11.11	10.89	10.96	804800
2001-03-15	11.00	11.13	10.75	10.82	1484000
2001-03-16	10.82	10.94	10.35	10.45	2045200
2001-03-19	10.46	10.87	10.46	10.79	1186400
2001-03-20	10.79	11.20	10.64	10.87	1323600
2001-03-21	10.88	10.88	10.58	10.64	1612000
2001-03-22	10.68	10.73	10.13	10.32	1956000
2001-03-23	10.13	10.25	9.90	10.12	1862400
2001-03-26	10.06	10.34	10.03	10.34	1065600
2001-03-27	10.34	10.38	10.05	10.36	1355200
2001-03-28	10.32	10.45	10.07	10.41	1032000
2001-03-29	10.41	10.47	10.15	10.21	934800
2001-03-30	10.21	10.21	9.96	10.02	1975600
2001-04-02	10.13	10.36	9.97	10.00	2014000
2001-04-03	10.00	10.03	9.62	9.68	1211600
2001-04-04	9.77	10.10	9.77	9.95	1500000
2001-04-05	10.00	10.16	9.97	10.10	1834800
2001-04-06	10.15	10.15	9.96	10.09	2112400
2001-04-09	10.33	10.83	10.33	10.64	3061600
2001-04-10	10.64	11.18	10.64	11.03	2824000
2001-04-11	11.25	11.50	11.11	11.48	4104800
2001-04-12	11.63	11.75	11.38	11.44	2536000
2001-04-16	11.31	11.62	11.29	11.49	1816000
2001-04-17	11.49	11.58	11.27	11.54	1987600
2001-04-18	11.50	12.12	11.43	12.04	2388000
2001-04-19	11.88	11.98	11.73	11.91	2811200
2001-04-20	11.86	12.05	11.82	11.95	1232400
2001-04-23	11.93	12.10	11.71	12.07	1743200
2001-04-24	12.05	12.50	12.03	12.39	3322000
2001-04-25	12.40	12.40	12.26	12.34	2194400
2001-04-26	12.34	12.99	12.33	12.95	4956800
2001-04-27	13.00	13.00	12.66	12.73	2658800
2001-04-30	12.75	12.95	12.57	12.68	2958000
2001-05-01	12.48	12.93	12.42	12.90	2361200
2001-05-02	12.89	13.18	12.80	12.91	2254400
2001-05-03	12.91	12.91	12.48	12.53	2017200
2001-05-04	12.44	12.75	12.43	12.75	1442800
2001-05-07	12.74	12.75	12.58	12.67	1362800
2001-05-08	12.50	12.53	12.35	12.40	1768400
2001-05-09	12.39	12.58	12.30	12.45	2792000
2001-05-10	12.38	12.52	12.33	12.41	1581200
2001-05-11	12.46	12.63	12.22	12.38	1681600
2001-05-14	12.28	12.45	12.26	12.44	834800
2001-05-15	12.44	12.56	12.33	12.47	2030400
2001-05-16	12.43	13.21	12.33	13.13	4316800
2001-05-17	13.13	13.55	13.09	13.43	3444400
2001-05-18	13.40	13.43	13.18	13.33	1101600
2001-05-21	13.33	13.50	13.33	13.46	1826000
2001-05-22	13.40	13.46	13.29	13.37	1445600
2001-05-23	12.93	12.99	12.46	12.54	3547200
2001-05-24	12.54	12.54	12.08	12.32	1629600
2001-05-25	12.32	12.88	12.32	12.88	2295600
2001-05-29	12.88	13.33	12.85	13.21	3468000
2001-05-30	13.18	13.18	12.63	12.66	3412800
2001-05-31	12.70	12.89	12.63	12.81	915600
2001-06-01	12.78	12.90	12.67	12.87	1386800
2001-06-04	12.88	12.96	12.81	12.96	1069600
2001-06-05	12.94	14.13	12.84	14.00	6449600
2001-06-06	14.03	14.03	13.38	13.50	8559200
2001-06-07	13.46	13.50	13.24	13.33	2341600
2001-06-08	13.33	13.33	13.04	13.14	1385600
2001-06-11	13.21	13.22	12.75	13.00	2180400
2001-06-12	12.88	12.94	12.76	12.87	1916000
2001-06-13	12.87	12.99	12.70	12.76	2054000
2001-06-14	12.75	12.75	12.45	12.48	1219600
2001-06-15	12.56	12.99	12.53	12.61	2386000
2001-06-18	12.59	12.91	12.59	12.85	1803600
2001-06-19	12.85	13.05	12.75	12.93	1699200
2001-06-20	12.88	13.13	12.86	13.00	2021200
2001-06-21	13.00	13.06	12.93	13.00	1526400
2001-06-22	13.00	13.06	12.55	12.75	1214400
2001-06-25	12.64	12.87	12.21	12.35	2062000
2001-06-26	12.15	12.16	11.88	12.05	358280000
2001-06-27	11.98	12.16	11.90	11.90	2112400
2001-06-28	11.94	12.15	11.80	12.04	2121600
2001-06-29	11.98	12.31	11.94	12.22	2628800
2001-07-02	12.22	12.42	12.11	12.23	1376800
2001-07-03	12.23	12.25	12.14	12.20	912000
2001-07-05	12.20	12.20	12.03	12.19	1047600
2001-07-06	12.15	12.19	11.82	11.90	901600
2001-07-09	11.84	12.19	11.84	12.13	1539600
2001-07-10	12.13	12.19	12.05	12.05	1101200
2001-07-11	12.01	12.13	11.88	12.00	1879600
2001-07-12	12.08	12.52	11.98	12.51	1721600
2001-07-13	12.56	12.82	12.51	12.80	2279600
2001-07-16	12.80	12.81	12.53	12.59	1173200
2001-07-17	12.54	12.94	12.45	12.61	1350800
2001-07-18	12.67	13.18	12.63	13.17	1932400
2001-07-19	12.84	13.29	12.75	12.85	1779600
2001-07-20	12.86	12.86	12.50	12.53	2031600
2001-07-23	12.53	12.55	11.75	11.75	3410400
2001-07-24	11.75	11.85	11.38	11.56	1686000
2001-07-25	11.50	11.91	11.50	11.84	2062400
2001-07-26	11.69	12.01	11.66	11.96	1256800
2001-07-27	11.96	12.12	11.95	12.05	962400
2001-07-30	12.04	12.09	11.97	12.08	1020400
2001-07-31	11.81	12.11	11.81	11.97	2290400
2001-08-01	12.21	12.25	12.12	12.13	1053600
2001-08-02	12.15	12.20	11.87	12.00	1075600
2001-08-03	11.98	12.18	11.95	12.15	504800
2001-08-06	12.09	12.19	11.88	12.03	772000
2001-08-07	12.00	12.11	11.97	12.03	592400
2001-08-08	11.97	12.27	11.93	11.93	652000
2001-08-09	11.93	12.01	11.74	11.76	873200
2001-08-10	11.80	12.00	11.70	11.85	854400
2001-08-13	11.85	12.12	11.83	12.04	883600
2001-08-14	12.05	12.25	11.94	12.23	646800
2001-08-15	12.20	12.23	11.94	11.98	856000
2001-08-16	11.94	12.10	11.88	12.00	891600
2001-08-17	11.98	12.13	11.95	12.07	774000
2001-08-20	12.04	12.13	11.88	12.09	463200
2001-08-21	12.20	12.50	12.14	12.17	1086800
2001-08-22	12.17	12.31	12.11	12.18	1280000
2001-08-23	12.18	12.38	12.09	12.32	1033200
2001-08-24	12.32	12.70	12.32	12.69	2339200
2001-08-27	12.58	12.61	12.47	12.57	1270000
2001-08-28	12.51	12.56	12.38	12.50	513600
2001-08-29	12.50	12.51	12.19	12.24	498000
2001-08-30	12.23	12.25	11.90	12.00	1276400
2001-08-31	11.99	12.24	11.91	12.15	883600
2001-09-04	12.44	12.48	12.33	12.40	1840000
2001-09-05	12.40	12.45	12.26	12.28	664800
2001-09-06	12.31	12.32	11.90	11.99	1296400
2001-09-07	12.03	12.03	11.44	11.46	2016400
2001-09-10	11.25	11.25	10.68	10.74	3635600
2001-09-17	10.50	10.50	9.50	9.50	4474800
2001-09-18	9.60	10.19	9.60	9.84	2462800
2001-09-19	9.80	9.99	9.01	9.25	3329200
2001-09-20	8.88	9.25	8.43	8.63	6359600
2001-09-21	8.38	9.06	8.36	8.89	4947200
2001-09-24	9.00	9.09	8.88	9.03	4639200
2001-09-25	9.04	9.25	8.84	9.25	2379600
2001-09-26	9.15	9.35	9.15	9.29	2478800
2001-09-27	9.29	9.57	9.26	9.54	1378800
2001-09-28	9.54	9.93	9.41	9.93	3274800
2001-10-01	10.13	10.50	9.83	10.23	4027200
2001-10-02	10.38	10.54	10.31	10.51	2704000
2001-10-03	10.51	11.15	10.41	11.12	2308000
2001-10-04	11.09	11.64	10.94	10.99	3141200
2001-10-05	10.79	10.91	10.13	10.19	4597600
2001-10-08	10.19	10.19	8.95	9.13	8806800
2001-10-09	9.25	9.60	9.13	9.56	3446800
2001-10-10	9.56	9.86	9.51	9.84	2248000
2001-10-11	9.80	10.16	9.77	10.06	2282800
2001-10-12	10.00	10.16	9.66	9.84	1270000
2001-10-15	9.74	9.86	9.65	9.73	1932000
2001-10-16	9.73	9.99	9.73	9.99	1379200
2001-10-17	10.19	10.36	10.08	10.16	3529200
2001-10-18	10.14	10.14	9.50	9.63	4028000
2001-10-19	9.63	9.79	9.50	9.78	1521200
2001-10-22	9.75	10.60	9.75	10.46	3868000
2001-10-23	10.40	10.95	10.38	10.72	4373600
2001-10-24	10.73	10.80	10.61	10.66	2205600
2001-10-25	10.58	10.66	10.45	10.62	3199600
2001-10-26	10.51	11.00	10.51	10.88	1410800
2001-10-29	10.75	10.85	10.51	10.70	1661600
2001-10-30	10.50	10.57	10.29	10.44	1449600
2001-10-31	10.44	10.55	10.30	10.33	996400
2001-11-01	10.32	10.35	10.11	10.33	1687200
2001-11-02	10.33	10.75	10.33	10.61	1059600
2001-11-05	10.66	11.06	10.66	10.91	2204800
2001-11-06	10.80	10.85	10.64	10.84	1922000
2001-11-07	10.84	10.86	10.71	10.75	1050400
2001-11-08	10.98	11.19	10.85	10.88	1500800
2001-11-09	10.85	11.35	10.81	11.16	1787600
2001-11-12	11.09	11.09	10.73	10.83	1261600
2001-11-13	10.81	11.40	10.81	11.14	1685200
2001-11-14	11.25	11.70	11.25	11.66	1925200
2001-11-15	11.59	11.80	11.51	11.66	2180400
2001-11-16	11.61	11.62	11.38	11.48	1030000
2001-11-19	11.48	11.69	11.48	11.58	1212000
2001-11-20	11.52	11.52	11.09	11.40	4681200
2001-11-21	11.96	12.50	11.65	11.67	10712400
2001-11-23	11.75	12.37	11.73	12.36	1912400
2001-11-26	12.36	12.44	11.94	12.08	3291600
2001-11-27	12.09	12.46	12.08	12.39	3635600
2001-11-28	12.25	12.41	12.22	12.27	2344400
2001-11-29	12.18	12.27	11.92	12.03	2080400
2001-11-30	12.00	12.41	11.97	12.37	2626000
2001-12-03	11.94	12.00	11.81	11.98	4012800
2001-12-04	12.05	12.46	12.05	12.46	4021200
2001-12-05	13.24	13.54	13.14	13.38	7555200
2001-12-06	13.08	13.51	12.97	13.29	5116400
2001-12-07	13.13	13.25	13.10	13.17	2632400
2001-12-10	13.17	13.33	12.85	12.95	2162400
2001-12-11	12.94	12.95	12.78	12.91	1344400
2001-12-12	12.94	12.97	12.71	12.79	1260000
2001-12-13	12.75	12.75	12.25	12.27	3251600
2001-12-14	12.68	12.73	12.28	12.38	4351200
2001-12-17	12.37	12.64	12.31	12.45	2418800
2001-12-18	12.50	12.94	12.50	12.83	2011600
2001-12-19	12.71	12.97	12.54	12.69	3872000
2001-12-20	12.75	12.93	12.66	12.66	2272400
2001-12-21	12.78	12.85	12.71	12.81	2026000
2001-12-24	12.81	13.14	12.81	13.04	1062400
2001-12-26	12.96	13.04	12.73	12.88	1618800
2001-12-27	13.00	13.40	13.00	13.32	2038000
2001-12-28	13.32	13.41	13.15	13.19	1394800
2001-12-31	13.21	13.48	13.19	13.24	1541600
2002-01-02	13.11	13.14	12.86	12.90	1899600
2002-01-03	12.78	13.20	12.78	13.00	1785600
2002-01-04	13.06	13.47	13.06	13.29	2391600
2002-01-07	13.39	13.55	13.39	13.48	2057200
2002-01-08	13.45	13.49	13.23	13.29	1403200
2002-01-09	13.29	13.47	13.03	13.06	1851200
2002-01-10	13.14	13.19	12.96	13.03	2248000
2002-01-11	13.03	13.39	13.01	13.17	1834000
2002-01-14	13.00	13.06	12.68	12.70	2747600
2002-01-15	12.79	12.98	12.50	12.56	2450800
2002-01-16	12.56	12.68	12.50	12.52	1550000
2002-01-17	12.52	12.81	12.47	12.68	1342000
2002-01-18	12.66	12.91	12.66	12.77	1972400
2002-01-22	12.77	12.95	12.72	12.79	2451200
2002-01-23	12.93	13.25	12.86	13.18	1944400
2002-01-24	13.19	13.36	13.18	13.21	1820400
2002-01-25	13.08	13.83	13.08	13.69	2007200
2002-01-28	13.69	14.14	13.69	14.08	3534800
2002-01-29	14.08	14.44	14.03	14.18	5941600
2002-01-30	14.24	14.41	14.10	14.30	2919600
2002-01-31	14.29	14.98	14.18	14.95	5067600
2002-02-01	14.89	14.92	14.24	14.30	4975600
2002-02-04	14.00	14.06	13.38	13.41	5242000
2002-02-05	13.41	13.84	13.21	13.33	4116800
2002-02-06	13.56	13.85	13.46	13.69	1998800
2002-02-07	13.74	13.75	13.41	13.50	1311200
2002-02-08	13.44	13.69	13.40	13.69	1291200
2002-02-11	13.71	14.32	13.70	14.29	1635600
2002-02-12	14.35	14.37	13.91	14.25	2207600
2002-02-13	14.28	14.75	14.28	14.66	2697600
2002-02-14	14.25	14.44	14.15	14.43	3112000
2002-02-15	14.49	15.01	14.49	14.87	4659200
2002-02-19	14.74	14.80	14.25	14.28	2459600
2002-02-20	14.22	14.67	14.22	14.62	1581600
2002-02-21	14.62	15.00	14.61	14.86	3327200
2002-02-22	14.80	14.91	14.64	14.66	1909200
2002-02-25	14.60	15.00	14.60	14.99	2235200
2002-02-26	15.05	15.24	14.95	15.00	3682800
2002-02-27	15.00	15.31	14.94	15.09	3839200
2002-02-28	14.68	14.71	13.90	14.13	10273200
2002-03-01	14.13	14.50	14.13	14.47	3918400
2002-03-04	14.66	15.08	14.66	15.04	2694800
2002-03-05	15.00	15.00	14.36	14.40	5229200
2002-03-06	14.64	15.36	14.62	14.99	8539200
2002-03-07	14.98	15.00	14.63	14.88	3350400
2002-03-08	15.11	15.11	14.65	14.77	2217200
2002-03-11	14.76	14.80	14.63	14.76	1858000
2002-03-12	14.69	14.75	14.50	14.60	2866800
2002-03-13	14.60	14.60	14.23	14.27	1892400
2002-03-14	14.27	14.59	14.27	14.46	3350000
2002-03-15	14.63	14.82	14.55	14.61	2349600
2002-03-18	14.60	14.88	14.44	14.51	1787600
2002-03-19	14.58	14.93	14.58	14.81	1810800
2002-03-20	14.74	14.85	14.68	14.77	1822000
2002-03-21	14.78	14.99	14.56	14.73	2133200
2002-03-22	14.68	14.91	14.61	14.78	1859200
2002-03-25	15.00	15.50	15.00	15.31	5240400
2002-03-26	15.43	15.63	15.31	15.59	2819600
2002-03-27	15.68	16.32	15.68	16.30	5669600
2002-03-28	16.49	16.59	16.03	16.06	4273600
2002-04-01	16.06	16.06	15.58	15.71	3713600
2002-04-02	15.03	15.60	15.01	15.51	5013200
2002-04-03	15.68	15.93	15.30	15.48	4192400
2002-04-04	15.50	15.61	15.01	15.20	3186400
2002-04-05	15.26	15.60	15.26	15.44	2588000
2002-04-08	15.18	15.54	15.14	15.46	1542400
2002-04-09	15.53	15.87	15.41	15.48	1966800
2002-04-10	15.61	16.26	15.55	16.19	2766400
2002-04-11	16.18	16.51	16.11	16.25	4165600
2002-04-12	16.25	16.25	15.80	15.86	3900400
2002-04-15	15.69	16.04	15.58	16.00	3882800
2002-04-16	15.96	16.18	15.83	16.14	3601600
2002-04-17	15.94	16.18	15.86	16.18	2177600
2002-04-18	16.18	16.28	15.36	15.81	6940800
2002-04-19	15.51	15.85	15.46	15.49	5139600
2002-04-22	15.31	15.32	14.93	15.01	4124800
2002-04-23	15.03	15.38	14.98	15.13	1703600
2002-04-24	15.24	15.39	14.93	14.99	2232800
2002-04-25	14.99	14.99	14.35	14.60	3655600
2002-04-26	14.60	14.93	14.60	14.85	2230400
2002-04-29	14.86	14.90	14.48	14.48	2548000
2002-04-30	14.48	14.80	14.48	14.61	3248000
2002-05-01	14.64	14.68	14.26	14.48	3186000
2002-05-02	14.71	15.09	14.67	14.92	2428000
2002-05-03	14.88	14.88	14.56	14.78	2012800
2002-05-06	14.84	14.95	14.56	14.56	1315600
2002-05-07	14.58	14.84	14.58	14.60	2298800
2002-05-08	14.84	15.10	14.80	15.00	2004400
2002-05-09	15.00	15.06	14.64	14.68	1737200
2002-05-10	14.76	14.99	14.56	14.74	2046000
2002-05-13	14.74	14.94	14.60	14.68	1656800
2002-05-14	14.89	15.04	14.78	15.01	1686400
2002-05-15	15.01	15.38	14.97	15.20	1788400
2002-05-16	15.29	15.44	15.20	15.28	1679600
2002-05-17	15.28	15.61	15.23	15.60	3147600
2002-05-20	15.63	15.64	15.28	15.45	2080400
2002-05-21	15.75	16.34	15.75	15.88	6591600
2002-05-22	15.93	16.23	15.93	16.02	4534800
2002-05-23	16.04	16.54	16.04	16.40	4029200
2002-05-24	16.41	16.60	16.33	16.40	1664000
2002-05-28	16.38	16.39	16.09	16.12	1536800
2002-05-29	16.12	16.38	16.03	16.38	2722400
2002-05-30	16.21	16.48	16.19	16.29	2876000
2002-05-31	16.39	16.86	16.34	16.67	3362000
2002-06-03	16.68	17.09	16.62	16.78	5547600
2002-06-04	16.60	16.76	16.33	16.74	4048400
2002-06-05	16.74	17.30	16.71	17.21	5012400
2002-06-06	17.28	17.54	17.19	17.29	6359600
2002-06-07	17.13	17.44	17.03	17.28	4151200
2002-06-10	17.29	17.30	16.95	17.00	3148400
2002-06-11	16.75	16.88	16.35	16.39	5723600
2002-06-12	16.26	16.43	16.00	16.07	4665600
2002-06-13	16.09	16.43	16.00	16.17	3042800
2002-06-14	16.00	16.10	15.75	16.00	3517600
2002-06-17	16.13	16.16	15.82	16.05	2500800
2002-06-18	16.04	16.88	16.04	16.85	4582400
2002-06-19	16.76	17.29	16.70	16.74	4310000
2002-06-20	16.71	16.92	16.60	16.76	3460800
2002-06-21	16.70	16.75	16.24	16.25	3014000
2002-06-24	16.35	16.75	16.35	16.47	2841600
2002-06-25	16.63	16.80	16.26	16.29	2029600
2002-06-26	15.88	16.13	15.79	16.12	3331600
2002-06-27	16.30	16.42	16.06	16.41	2531200
2002-06-28	16.39	16.54	16.10	16.26	3381600
2002-07-01	16.20	16.23	15.98	16.08	1834000
2002-07-02	16.08	16.14	15.83	15.85	1446800
2002-07-03	15.71	15.89	15.19	15.53	2273200
2002-07-05	15.56	16.09	15.56	16.04	926400
2002-07-08	15.98	16.20	15.88	16.05	1871600
2002-07-09	16.05	16.33	16.05	16.06	1390400
2002-07-10	16.13	16.13	15.55	15.62	2350400
2002-07-11	15.53	15.95	15.32	15.58	3821600
2002-07-12	15.64	15.75	15.40	15.54	2882400
2002-07-15	15.51	15.51	14.69	15.24	4415600
2002-07-16	15.21	15.21	14.74	14.78	3726400
2002-07-17	15.15	15.31	14.69	15.10	4706000
2002-07-18	15.06	15.06	14.50	14.50	4116000
2002-07-19	14.35	14.53	13.66	13.80	3532800
2002-07-22	13.78	13.79	13.07	13.23	4142000
2002-07-23	13.29	13.45	12.81	12.94	4100000
2002-07-24	12.89	13.75	12.55	13.73	4916400
2002-07-25	13.66	14.13	13.10	13.79	4290000
2002-07-26	13.85	14.23	13.59	13.88	3048400
2002-07-29	14.11	14.64	14.00	14.61	3194800
2002-07-30	14.61	14.61	13.55	13.75	3969600
2002-07-31	13.76	13.99	13.15	13.96	3564000
2002-08-01	13.79	13.92	13.55	13.80	1983200
2002-08-02	13.74	13.74	12.70	12.72	4267200
2002-08-05	12.40	12.50	11.93	11.94	4590400
2002-08-06	11.79	11.80	11.48	11.61	8754000
2002-08-07	11.74	12.26	11.48	12.25	6413200
2002-08-08	12.46	13.19	12.44	13.10	6135600
2002-08-09	13.10	13.31	12.80	13.24	4546400
2002-08-12	13.23	13.33	12.94	13.28	2244800
2002-08-13	13.24	13.27	12.84	12.85	2747600
2002-08-14	12.85	12.96	12.18	12.96	5245200
2002-08-15	12.98	13.16	12.78	13.11	2244400
2002-08-16	13.08	13.08	12.61	12.93	1939600
2002-08-19	12.93	13.54	12.81	13.48	2350800
2002-08-20	13.42	13.63	13.36	13.49	3759600
2002-08-21	13.50	13.59	13.30	13.52	2235600
2002-08-22	13.27	13.33	12.79	12.86	4527600
2002-08-23	12.63	12.75	12.38	12.54	5113200
2002-08-26	12.52	12.67	12.36	12.62	2533200
2002-08-27	13.19	13.21	12.83	12.92	3997600
2002-08-28	12.75	12.75	12.18	12.35	3106800
2002-08-29	12.29	12.35	11.87	11.93	4700000
2002-08-30	11.91	12.65	11.85	12.51	2376400
2002-09-03	12.13	12.13	11.79	11.80	2800000
2002-09-04	11.76	12.12	11.70	12.11	3299200
2002-09-05	11.98	12.02	11.72	11.76	2734000
2002-09-06	12.01	12.21	11.85	12.14	1422400
2002-09-09	12.58	12.61	12.20	12.48	4031200
2002-09-10	12.49	12.86	12.49	12.80	2502800
2002-09-11	12.99	13.04	12.74	12.87	1412000
2002-09-12	13.05	13.17	12.91	12.93	2485200
2002-09-13	12.93	13.05	12.72	13.03	2150000
2002-09-16	12.89	12.95	12.69	12.71	2613600
2002-09-17	12.96	12.96	12.15	12.22	5187200
2002-09-18	12.22	12.23	11.90	12.13	3242000
2002-09-19	11.99	12.62	11.90	12.31	3128400
2002-09-20	12.38	12.58	12.10	12.25	2488800
2002-09-23	12.25	12.25	9.84	9.89	19936400
2002-09-24	9.80	10.05	9.70	9.88	7765600
2002-09-25	9.99	10.18	9.95	10.01	4996800
2002-09-26	10.07	10.18	9.87	10.09	3337200
2002-09-27	10.03	10.03	9.86	9.94	2468400
2002-09-30	9.70	9.70	9.28	9.48	2956400
2002-10-01	9.49	9.99	9.36	9.93	3540800
2002-10-02	9.85	10.04	9.64	9.87	4002800
2002-10-03	9.85	10.23	9.85	10.03	3355200
2002-10-04	10.24	10.30	9.78	9.92	3111600
2002-10-07	9.89	9.94	9.55	9.65	2098800
2002-10-08	9.86	10.13	9.72	9.96	2637600
2002-10-09	9.83	9.95	9.55	9.56	2028400
2002-10-10	9.53	9.75	9.30	9.69	4240400
2002-10-11	9.81	10.21	9.81	9.94	3501600
2002-10-14	9.84	10.01	9.77	9.88	1850400
2002-10-15	10.15	11.09	10.09	10.92	3254000
2002-10-16	10.79	10.82	10.10	10.28	3036800
2002-10-17	10.63	11.00	9.00	9.51	11754000
2002-10-18	9.63	10.45	9.63	10.41	8390400
2002-10-21	10.51	11.05	10.51	11.02	3755200
2002-10-22	10.75	11.15	10.73	10.79	2690800
2002-10-23	10.80	10.88	10.44	10.81	1942000
2002-10-24	10.96	10.96	10.50	10.60	2693200
2002-10-25	10.48	10.54	10.08	10.53	2941600
2002-10-28	10.75	10.78	10.38	10.48	1928000
2002-10-29	10.48	10.48	9.95	10.35	2177600
2002-10-30	10.35	10.55	10.20	10.48	1068000
2002-10-31	10.54	10.65	10.40	10.54	2150800
2002-11-01	10.79	11.20	10.70	11.12	4342400
2002-11-04	11.23	11.73	11.23	11.61	4568000
2002-11-05	11.61	11.63	11.20	11.26	2146800
2002-11-06	11.28	11.73	11.16	11.64	2440000
2002-11-07	11.59	11.63	11.20	11.25	1976800
2002-11-08	11.25	11.40	10.88	10.95	1957600
2002-11-11	10.95	10.95	10.67	10.70	1026400
2002-11-12	10.88	11.40	10.83	11.29	2728400
2002-11-13	11.19	11.25	10.89	10.99	2940400
2002-11-14	11.16	11.36	11.08	11.33	873200
2002-11-15	11.21	11.65	11.14	11.64	1867600
2002-11-18	11.66	11.75	11.29	11.32	2228400
2002-11-19	11.29	11.40	11.14	11.18	1356800
2002-11-20	11.16	11.44	11.14	11.38	1805200
2002-11-21	11.38	11.91	11.38	11.81	2661600
2002-11-22	11.81	11.83	11.48	11.57	2041600
2002-11-25	11.63	11.86	11.51	11.67	1670800
2002-11-26	11.61	11.67	11.44	11.61	2023600
2002-11-27	11.65	12.45	11.65	12.40	3645200
2002-11-29	12.39	12.69	12.39	12.56	1532400
2002-12-02	12.70	12.84	12.57	12.70	3577200
2002-12-03	12.66	12.75	12.21	12.25	3329600
2002-12-04	12.16	12.23	11.93	11.95	3859200
2002-12-05	11.95	11.95	11.38	11.43	3842000
2002-12-06	11.39	11.52	11.15	11.33	5353600
2002-12-09	11.34	11.36	10.75	10.81	3804000
2002-12-10	10.83	11.19	10.78	11.18	2308000
2002-12-11	11.19	11.21	11.01	11.19	2214000
2002-12-12	11.20	11.24	10.98	11.03	2341600
2002-12-13	11.02	11.04	10.65	10.65	2633200
2002-12-16	10.78	11.10	10.75	11.00	3104400
2002-12-17	11.08	11.22	10.76	10.81	1537600
2002-12-18	10.81	10.81	10.56	10.59	2073200
2002-12-19	10.50	10.75	10.48	10.68	3347200
2002-12-20	10.69	10.88	10.69	10.79	3623600
2002-12-23	10.76	10.83	10.62	10.68	1441600
2002-12-24	10.67	10.71	10.63	10.64	527200
2002-12-26	10.66	10.89	10.60	10.65	1332800
2002-12-27	10.54	10.63	10.21	10.31	1505600
2002-12-30	10.41	10.41	10.20	10.27	2593200
2002-12-31	10.31	10.36	10.08	10.33	2229200
2003-01-02	10.38	10.66	10.23	10.56	2643600
2003-01-03	10.44	10.55	10.44	10.51	1560400
2003-01-06	10.44	10.80	10.44	10.69	2272000
2003-01-07	10.79	10.92	10.75	10.85	2663200
2003-01-08	10.78	10.78	10.50	10.57	2442000
2003-01-09	10.57	10.89	10.57	10.86	1526000
2003-01-10	10.78	11.22	10.78	11.06	2396400
2003-01-13	11.08	11.14	10.96	11.00	1944800
2003-01-14	11.00	11.26	10.95	11.24	2286400
2003-01-15	11.25	11.25	10.95	11.16	1977200
2003-01-16	11.10	11.10	10.53	10.65	7010800
2003-01-17	10.65	10.84	10.56	10.67	2593600
2003-01-21	10.63	10.63	10.06	10.06	4796000
2003-01-22	9.70	10.09	9.68	9.98	3812000
2003-01-23	10.00	10.25	10.00	10.17	2271600
2003-01-24	10.21	10.40	10.00	10.00	2764800
2003-01-27	10.00	10.02	9.79	9.80	2638800
2003-01-28	9.80	9.88	9.60	9.80	2699600
2003-01-29	9.68	9.86	9.58	9.73	2226800
2003-01-30	9.80	9.91	9.60	9.64	1890000
2003-01-31	9.65	9.99	9.65	9.98	2968000
2003-02-03	9.98	10.03	9.71	10.03	4978000
2003-02-04	10.01	10.01	9.73	9.86	3054000
2003-02-05	10.00	10.04	8.99	9.00	10050000
2003-02-06	8.98	9.64	8.76	9.53	14902000
2003-02-07	9.80	10.07	9.76	9.93	8377600
2003-02-10	9.97	10.02	9.82	10.01	7016800
2003-02-11	10.09	10.17	9.85	9.91	2982000
2003-02-12	9.91	10.11	9.91	9.98	3062800
2003-02-13	9.96	9.99	9.78	9.88	2656400
2003-02-14	9.88	9.91	9.64	9.82	2192800
2003-02-18	9.89	10.25	9.89	10.15	2925600
2003-02-19	10.19	10.34	10.03	10.18	3050000
2003-02-20	10.18	10.21	10.01	10.15	2524800
2003-02-21	10.15	10.56	10.11	10.52	3397200
2003-02-24	10.53	10.63	10.38	10.47	3572800
2003-02-25	10.45	10.45	10.21	10.38	2004400
2003-02-26	10.36	10.44	10.22	10.33	2240000
2003-02-27	10.35	10.42	10.25	10.36	1767600
2003-02-28	10.36	10.49	10.35	10.40	1627200
2003-03-03	10.56	10.63	10.34	10.36	2965600
2003-03-04	10.36	10.47	10.25	10.25	3058000
2003-03-05	10.23	10.26	10.05	10.24	2727600
2003-03-06	10.15	10.15	9.61	9.64	7263200
2003-03-07	9.60	10.09	9.40	10.05	7330400
2003-03-10	10.01	10.05	9.73	9.78	3048400
2003-03-11	9.71	9.95	9.55	9.60	3182000
2003-03-12	9.58	9.63	9.13	9.35	6883600
2003-03-13	9.38	9.66	9.28	9.64	4561200
2003-03-14	9.65	9.90	9.63	9.68	3145200
2003-03-17	9.64	10.02	9.55	9.93	4417200
2003-03-18	10.00	10.30	9.98	10.14	3490000
2003-03-19	10.11	10.12	9.89	9.99	3186400
2003-03-20	9.92	10.07	9.73	10.01	3142000
2003-03-21	10.06	10.51	9.98	10.48	4722400
2003-03-24	10.38	10.38	10.05	10.09	4155600
2003-03-25	10.04	10.23	9.93	10.05	2676800
2003-03-26	10.01	10.01	9.64	9.75	3257200
2003-03-27	9.60	9.70	9.47	9.57	3419600
2003-03-28	9.56	9.75	9.49	9.73	3335200
2003-03-31	9.61	9.64	9.45	9.54	4530000
2003-04-01	9.55	9.61	9.38	9.55	4388800
2003-04-02	9.78	9.91	9.77	9.80	2245200
2003-04-03	9.90	9.95	9.71	9.80	2309200
2003-04-04	9.85	9.98	9.77	9.86	2204800
2003-04-07	10.14	10.37	10.04	10.06	2638800
2003-04-08	10.06	10.15	9.91	9.98	4481200
2003-04-09	9.98	10.03	9.75	9.75	5740400
2003-04-10	9.78	9.79	9.62	9.73	3974800
2003-04-11	9.85	9.86	9.61	9.65	3400800
2003-04-14	9.69	9.92	9.68	9.88	2688400
2003-04-15	9.90	10.20	9.85	10.15	4058800
2003-04-16	10.24	10.40	10.09	10.17	3730000
2003-04-17	10.19	10.46	10.19	10.38	2984800
2003-04-21	10.41	10.61	10.39	10.48	3180000
2003-04-22	10.48	10.62	10.36	10.57	3231600
2003-04-23	10.57	10.57	10.13	10.32	5560800
2003-04-24	10.32	10.36	9.94	10.09	5059200
2003-04-25	10.09	10.10	9.81	9.96	3910400
2003-04-28	9.99	10.27	9.96	10.20	2982000
2003-04-29	10.19	10.33	10.11	10.14	2551200
2003-04-30	10.13	10.28	10.04	10.21	3186800
2003-05-01	10.19	10.33	10.01	10.29	2886400
2003-05-02	10.27	10.54	10.23	10.49	3629200
2003-05-05	10.57	10.72	10.49	10.65	3230800
2003-05-06	10.65	10.94	10.63	10.83	3080800
2003-05-07	10.83	10.86	10.59	10.69	1698000
2003-05-08	10.59	10.59	10.22	10.35	4084000
2003-05-09	10.36	10.77	10.36	10.77	2432400
2003-05-12	10.83	10.88	10.71	10.85	1822800
2003-05-13	10.83	11.18	10.75	11.01	2838400
2003-05-14	11.07	11.07	10.82	10.90	2775600
2003-05-15	10.96	11.09	10.80	11.08	1670800
2003-05-16	11.08	11.12	10.97	11.12	2155600
2003-05-19	11.06	11.08	10.89	11.08	2928000
2003-05-20	11.10	11.20	11.04	11.15	3191600
2003-05-21	11.14	11.18	11.01	11.10	2309600
2003-05-22	11.16	11.18	11.11	11.14	1651200
2003-05-23	11.15	11.37	11.13	11.30	2442400
2003-05-27	11.30	11.61	11.28	11.58	3287600
2003-05-28	11.65	11.68	11.44	11.66	2843200
2003-05-29	11.60	11.74	11.48	11.51	1819600
2003-05-30	11.63	11.96	11.63	11.91	2510400
2003-06-02	11.96	12.39	11.95	12.26	3311200
2003-06-03	12.26	12.26	12.07	12.11	2673600
2003-06-04	11.99	12.28	11.98	12.10	3928000
2003-06-05	12.10	12.26	11.95	12.24	2099600
2003-06-06	12.30	12.50	12.28	12.32	2814800
2003-06-09	12.25	12.41	12.20	12.24	3164400
2003-06-10	12.25	12.34	12.25	12.32	2457600
2003-06-11	12.34	12.61	12.31	12.61	1931600
2003-06-12	12.59	12.65	12.32	12.60	1940000
2003-06-13	12.60	12.63	12.25	12.32	2764000
2003-06-16	12.35	12.52	12.31	12.51	2540400
2003-06-17	12.53	12.83	12.45	12.77	5359200
2003-06-18	12.78	12.91	12.69	12.88	2617600
2003-06-19	12.88	13.13	12.83	12.84	2661200
2003-06-20	12.88	12.88	12.68	12.74	2935600
2003-06-23	12.73	12.73	12.44	12.47	2888400
2003-06-24	12.45	12.52	12.35	12.43	1951200
2003-06-25	12.44	12.50	12.27	12.29	2965200
2003-06-26	12.25	12.39	12.16	12.35	1959200
2003-06-27	12.36	12.44	12.22	12.24	1395200
2003-06-30	12.25	12.38	12.15	12.21	2109600
2003-07-01	12.20	12.24	12.04	12.24	2364000
2003-07-02	12.23	12.43	12.20	12.38	2138400
2003-07-03	12.38	12.49	12.35	12.36	1162400
2003-07-07	12.46	12.56	12.43	12.49	1354400
2003-07-08	12.35	12.42	12.31	12.37	3606800
2003-07-09	12.36	12.41	12.21	12.23	2724000
2003-07-10	12.18	12.18	12.04	12.13	4190000
2003-07-11	12.13	12.18	11.95	12.05	2197600
2003-07-14	12.21	12.39	12.16	12.20	1735600
2003-07-15	12.25	12.29	12.03	12.08	1833200
2003-07-16	12.08	12.23	12.06	12.17	3022800
2003-07-17	12.09	12.18	12.05	12.16	3206800
2003-07-18	12.24	12.50	12.16	12.49	2581600
2003-07-21	12.50	12.50	12.28	12.41	2697200
2003-07-22	12.41	12.56	12.38	12.56	2578400
2003-07-23	12.58	12.66	12.38	12.65	2694000
2003-07-24	12.64	12.68	12.51	12.55	2590400
2003-07-25	11.83	12.07	11.36	11.98	21575600
2003-07-28	11.85	11.88	11.62	11.87	9808000
2003-07-29	11.79	12.05	11.70	12.03	4828800
2003-07-30	12.03	12.04	11.86	11.91	1640800
2003-07-31	11.92	12.33	11.92	12.33	2592800
2003-08-01	12.33	12.33	12.18	12.26	5670000
2003-08-04	12.26	12.29	12.17	12.28	3071200
2003-08-05	12.28	12.28	12.04	12.05	4210800
2003-08-06	12.04	12.04	11.79	11.82	4539200
2003-08-07	11.86	12.02	11.77	11.98	2360400
2003-08-08	12.04	12.25	12.02	12.25	2779600
2003-08-11	12.25	12.49	12.20	12.49	2183600
2003-08-12	12.49	12.52	12.32	12.52	2387600
2003-08-13	12.52	12.59	12.24	12.28	3088800
2003-08-14	12.31	12.74	12.27	12.74	3348800
2003-08-15	12.74	12.75	12.57	12.68	952400
2003-08-18	12.66	12.84	12.61	12.84	1741200
2003-08-19	12.84	12.88	12.68	12.84	1046000
2003-08-20	12.81	12.82	12.71	12.82	950800
2003-08-21	12.84	12.99	12.80	12.96	2924800
2003-08-22	13.01	13.14	12.90	12.97	2331600
2003-08-25	12.97	12.97	12.74	12.86	1594800
2003-08-26	12.84	12.84	12.47	12.81	2136000
2003-08-27	12.75	12.88	12.64	12.87	1103200
2003-08-28	12.87	12.91	12.75	12.88	3053200
2003-08-29	12.88	12.88	12.76	12.85	1375600
2003-09-02	12.76	12.91	12.58	12.89	3685600
2003-09-03	12.89	12.90	12.70	12.79	1747200
2003-09-04	12.79	12.80	12.51	12.66	2292400
2003-09-05	12.65	12.76	12.35	12.45	2700400
2003-09-08	12.48	12.65	12.46	12.57	1956000
2003-09-09	12.57	12.58	12.26	12.27	2524000
2003-09-10	12.28	12.28	11.98	11.99	3571600
2003-09-11	12.00	12.20	11.79	12.11	3866400
2003-09-12	12.12	12.29	12.09	12.28	1692000
2003-09-15	12.28	12.33	11.84	11.99	3161200
2003-09-16	11.95	12.10	11.95	12.10	1670400
2003-09-17	12.09	12.09	11.86	11.88	1790800
2003-09-18	11.90	12.01	11.87	12.00	1246800
2003-09-19	12.01	12.14	11.91	12.08	1661600
2003-09-22	12.00	12.00	11.82	11.84	1154000
2003-09-23	11.84	12.02	11.71	12.01	2079200
2003-09-24	12.00	12.06	11.78	11.78	2775600
2003-09-25	11.78	11.78	11.34	11.42	4862800
2003-09-26	11.49	11.49	11.30	11.40	1928400
2003-09-29	11.40	11.55	11.38	11.49	2950400
2003-09-30	11.52	11.55	11.34	11.47	3411600
2003-10-01	11.48	11.66	11.46	11.63	2558400
2003-10-02	11.63	11.73	11.48	11.69	1281600
2003-10-03	11.84	12.14	11.84	12.11	3000400
2003-10-06	12.09	12.21	12.04	12.10	2236400
2003-10-07	12.08	12.31	12.03	12.30	3001600
2003-10-08	12.33	12.46	12.00	12.06	5182400
2003-10-09	12.06	12.22	12.06	12.10	2452400
2003-10-10	12.21	12.32	12.21	12.30	4002800
2003-10-13	12.30	12.43	12.30	12.39	3162400
2003-10-14	12.39	12.86	12.36	12.80	2871200
2003-10-15	12.90	12.99	12.59	12.67	2826400
2003-10-16	12.71	12.93	12.65	12.92	2814000
2003-10-17	12.96	12.98	12.72	12.75	4454800
2003-10-20	12.75	12.81	12.64	12.72	1836400
2003-10-21	12.72	12.72	12.59	12.67	1378400
2003-10-22	12.63	12.63	12.48	12.50	2870800
2003-10-23	12.50	12.70	12.00	12.63	3533200
2003-10-24	12.60	12.76	12.53	12.75	4372800
2003-10-27	12.75	12.85	12.69	12.79	3132000
2003-10-28	12.85	13.17	12.82	13.17	2660000
2003-10-29	13.17	13.63	13.13	13.62	4271600
2003-10-30	13.70	13.88	13.52	13.75	4981200
2003-10-31	13.78	13.85	13.64	13.71	3112400
2003-11-03	13.69	13.69	13.35	13.43	4746400
2003-11-04	13.43	13.70	13.24	13.60	4685600
2003-11-05	13.65	13.77	13.51	13.61	2079200
2003-11-06	13.61	13.75	13.53	13.73	1582400
2003-11-07	13.72	13.73	13.55	13.57	2987200
2003-11-10	13.50	13.57	13.26	13.28	2095600
2003-11-11	13.21	13.45	13.18	13.43	1894800
2003-11-12	13.43	13.61	13.38	13.54	2214400
2003-11-13	13.54	13.64	13.45	13.63	1779200
2003-11-14	13.63	13.91	13.63	13.79	2270800
2003-11-17	13.75	13.75	13.41	13.62	2566800
2003-11-18	13.62	13.75	13.53	13.55	1529600
2003-11-19	13.61	13.64	13.47	13.56	1204400
2003-11-20	13.50	13.50	13.20	13.24	1940800
2003-11-21	13.24	13.40	13.23	13.40	1410800
2003-11-24	13.42	13.86	13.42	13.75	2383600
2003-11-25	13.78	14.10	13.77	14.00	2350000
2003-11-26	14.06	14.14	13.87	14.05	1150800
2003-11-28	14.04	14.07	13.98	14.03	501600
2003-12-01	13.95	14.24	13.76	14.17	3975600
2003-12-02	13.93	13.93	13.15	13.17	8682800
2003-12-03	13.25	13.25	12.92	12.96	7037600
2003-12-04	12.96	13.16	12.96	13.05	4717600
2003-12-05	12.99	13.05	12.63	12.84	4853200
2003-12-08	12.88	13.06	12.81	13.03	4834000
2003-12-09	13.03	13.24	12.90	12.92	5386400
2003-12-10	12.95	13.29	12.94	13.20	5981200
2003-12-11	13.24	13.50	13.22	13.28	6442000
2003-12-12	13.30	13.35	12.97	13.21	6168800
2003-12-15	13.21	13.45	13.21	13.32	5736000
2003-12-16	13.33	13.35	13.15	13.19	3387200
2003-12-17	13.33	13.87	13.30	13.82	6260800
2003-12-18	13.84	14.39	13.84	14.26	5611600
2003-12-19	14.33	14.34	14.04	14.24	2275600
2003-12-22	14.18	14.54	14.10	14.48	4882000
2003-12-23	14.50	14.70	14.29	14.38	2678000
2003-12-24	14.09	14.09	13.78	13.84	3384400
2003-12-26	13.98	14.29	13.98	14.11	1872400
2003-12-29	14.19	14.43	14.15	14.41	3368000
2003-12-30	14.40	14.41	13.94	13.98	3546400
2003-12-31	14.05	14.11	13.88	14.00	2654000
2004-01-02	14.00	14.22	13.96	14.01	2278800
2004-01-05	14.18	14.38	14.18	14.31	2864000
2004-01-06	14.30	14.46	14.20	14.36	3379200
2004-01-07	14.04	14.11	13.58	13.86	6273200
2004-01-08	13.91	14.15	13.87	14.12	2994800
2004-01-09	14.05	14.14	13.85	14.10	3584800
2004-01-12	14.09	14.19	13.84	13.97	4174000
2004-01-13	14.03	14.03	13.61	13.74	3868800
2004-01-14	13.80	13.80	13.59	13.70	1728800
2004-01-15	13.70	13.74	13.39	13.42	3218000
2004-01-16	13.55	13.81	13.55	13.81	3441600
2004-01-20	13.81	14.05	13.70	13.98	3023600
2004-01-21	14.01	14.33	13.89	13.96	5793600
2004-01-22	13.98	14.05	13.91	13.94	3111200
2004-01-23	13.94	13.94	13.47	13.47	3911600
2004-01-26	13.47	13.47	13.26	13.34	3030000
2004-01-27	13.35	13.53	13.30	13.49	2760800
2004-01-28	13.49	13.75	13.39	13.44	5593200
2004-01-29	14.00	14.06	13.04	13.57	8903600
2004-01-30	13.57	14.09	13.42	14.08	3761200
2004-02-02	14.08	14.13	13.81	14.02	4808000
2004-02-03	13.98	13.98	13.72	13.78	3206400
2004-02-04	14.13	14.25	14.03	14.10	6490800
2004-02-05	14.28	14.35	14.18	14.26	5681600
2004-02-06	14.28	14.61	14.28	14.61	2893200
2004-02-09	14.61	14.90	14.56	14.82	3141600
2004-02-10	14.82	14.99	14.72	14.84	2010000
2004-02-11	14.84	15.21	14.80	15.20	3709200
2004-02-12	15.19	15.63	15.18	15.59	4962800
2004-02-13	15.49	15.67	15.24	15.27	2576400
2004-02-17	15.27	15.63	15.27	15.53	2339600
2004-02-18	15.50	15.86	15.48	15.79	4923200
2004-02-19	15.94	15.95	15.64	15.65	2868400
2004-02-20	15.65	15.65	15.13	15.32	2361600
2004-02-23	15.32	15.46	15.26	15.32	2078400
2004-02-24	15.32	15.41	15.19	15.33	2188800
2004-02-25	15.18	15.48	15.17	15.45	2309200
2004-02-26	15.38	15.58	15.24	15.58	2747200
2004-02-27	15.58	15.79	15.48	15.73	3674400
2004-03-01	15.99	16.44	15.96	16.37	4386000
2004-03-02	16.37	16.65	16.17	16.35	6308400
2004-03-03	16.33	16.33	15.94	16.16	3652400
2004-03-04	16.14	16.23	16.01	16.21	1962400
2004-03-05	15.75	15.79	14.34	15.48	9716000
2004-03-08	15.48	15.67	14.94	14.96	4511600
2004-03-09	15.05	15.08	14.63	14.70	5001600
2004-03-10	14.75	14.85	13.97	14.03	5192400
2004-03-11	14.00	14.44	13.99	14.04	5424400
2004-03-12	14.19	14.50	14.19	14.50	3449200
2004-03-15	14.48	14.48	14.06	14.07	2960400
2004-03-16	14.23	14.34	13.97	14.11	2972800
2004-03-17	14.16	14.59	14.16	14.54	3724000
2004-03-18	14.48	14.56	14.21	14.52	2518800
2004-03-19	15.38	15.65	15.34	15.57	10331200
2004-03-22	15.57	15.59	15.08	15.15	5631200
2004-03-23	15.50	15.80	15.42	15.51	8139200
2004-03-24	15.51	15.58	14.89	14.94	6035600
2004-03-25	15.13	15.35	14.92	15.35	5224800
2004-03-26	15.35	15.61	15.31	15.50	4809200
2004-03-29	15.50	15.74	15.49	15.53	2471200
2004-03-30	15.49	15.74	15.43	15.65	2980800
2004-03-31	15.78	15.80	15.35	15.37	4447200
2004-04-01	15.37	15.37	15.13	15.17	4774400
2004-04-02	15.36	15.53	15.29	15.50	5349600
2004-04-05	15.49	15.72	15.45	15.62	2747200
2004-04-06	15.63	16.17	15.56	16.17	4396400
2004-04-07	16.15	16.30	16.02	16.28	6601600
2004-04-08	16.31	16.41	16.20	16.29	4421600
2004-04-12	16.29	16.50	16.20	16.44	2006000
2004-04-13	16.42	16.42	15.87	15.93	3863600
2004-04-14	15.93	15.93	15.61	15.80	5298800
2004-04-15	15.75	16.20	15.75	16.07	4247600
2004-04-16	16.08	16.29	15.85	16.26	4883600
2004-04-19	16.24	16.31	16.14	16.31	2839200
2004-04-20	16.31	16.31	15.89	15.91	2358800
2004-04-21	15.91	15.95	15.55	15.92	4044400
2004-04-22	16.50	16.81	16.09	16.64	11484400
2004-04-23	16.38	16.51	16.30	16.51	4627600
2004-04-26	16.51	16.56	16.23	16.33	3086400
2004-04-27	16.33	16.58	16.14	16.14	8970800
2004-04-28	16.15	16.15	15.30	15.37	10528800
2004-04-29	15.38	15.49	14.80	14.97	9505200
2004-04-30	15.09	15.25	14.83	14.85	6385200
2004-05-03	14.86	15.00	14.50	14.83	9181200
2004-05-04	14.93	15.41	14.93	15.29	6939200
2004-05-05	15.29	15.46	15.24	15.45	4939600
2004-05-06	15.41	15.42	14.99	15.14	4806400
2004-05-07	15.05	15.11	14.43	14.44	5600400
2004-05-10	14.40	14.71	14.18	14.59	7497200
2004-05-11	14.65	14.90	14.65	14.79	3438800
2004-05-12	14.68	14.88	14.27	14.83	5230800
2004-05-13	14.83	14.83	14.51	14.72	4413200
2004-05-14	14.72	14.80	14.42	14.47	4338800
2004-05-17	14.43	14.76	14.09	14.31	3970000
2004-05-18	14.31	15.54	14.23	15.24	10608400
2004-05-19	15.31	15.64	15.22	15.24	9423200
2004-05-20	15.24	15.45	15.05	15.22	3532400
2004-05-21	15.56	15.76	15.50	15.59	4485200
2004-05-24	16.00	16.24	15.83	15.90	6590000
2004-05-25	15.90	16.28	15.79	16.28	6637600
2004-05-26	16.20	16.28	16.10	16.15	4574400
2004-05-27	16.29	16.81	16.08	16.75	7108000
2004-05-28	16.69	16.69	16.34	16.46	6579600
2004-06-01	16.46	16.63	16.21	16.29	5072000
2004-06-02	16.29	16.29	15.79	15.96	6304400
2004-06-03	15.99	16.23	15.93	15.95	3291200
2004-06-04	16.00	16.06	15.80	16.02	3584000
2004-06-07	16.21	16.88	16.17	16.75	4370800
2004-06-08	16.65	16.70	16.44	16.68	2918400
2004-06-09	16.63	16.63	16.38	16.41	4247600
2004-06-10	16.88	17.00	16.70	16.98	5979200
2004-06-14	17.00	17.00	16.66	16.71	4719200
2004-06-15	17.04	17.48	17.04	17.39	9857600
2004-06-16	17.39	17.72	17.25	17.68	5995600
2004-06-17	17.68	17.78	17.49	17.68	3674000
2004-06-18	17.68	18.18	17.55	18.12	5281600
2004-06-21	18.20	18.36	18.00	18.24	4981600
2004-06-22	18.17	18.64	18.07	18.63	5662800
2004-06-23	18.63	19.28	18.61	19.10	9714800
2004-06-24	19.15	19.49	19.13	19.25	6862000
2004-06-25	19.20	19.34	18.88	18.96	5708000
2004-06-28	19.21	19.26	18.68	18.75	5678400
2004-06-29	18.75	19.25	18.71	19.16	5785600
2004-06-30	19.18	19.33	19.01	19.19	3355600
2004-07-01	18.88	18.92	18.58	18.68	6605200
2004-07-02	18.68	18.73	18.38	18.46	5510400
2004-07-06	18.51	18.75	18.37	18.45	5054800
2004-07-07	18.48	18.70	18.39	18.65	4480400
2004-07-08	18.49	18.49	18.24	18.25	3976400
2004-07-09	18.31	18.43	18.14	18.37	3556000
2004-07-12	18.37	18.59	18.18	18.54	3861600
2004-07-13	18.50	19.07	18.50	19.06	4491600
2004-07-14	19.14	20.04	19.13	19.54	9950800
2004-07-15	19.70	19.81	19.39	19.73	6478400
2004-07-16	19.83	20.00	19.81	19.88	5461600
2004-07-19	19.89	19.91	19.35	19.61	5108400
2004-07-20	19.64	19.80	19.13	19.50	5061200
2004-07-21	19.99	19.99	19.05	19.16	4910800
2004-07-22	19.16	19.91	18.85	19.50	9529200
2004-07-23	19.44	19.63	19.19	19.40	6576800
2004-07-26	19.59	19.73	19.07	19.18	6509200
2004-07-27	19.20	20.25	19.09	20.08	8334400
2004-07-28	20.20	20.81	20.19	20.73	8424400
2004-07-29	20.73	21.17	20.53	21.11	4979600
2004-07-30	21.11	21.23	20.78	20.91	3708800
2004-08-02	20.92	21.17	20.58	21.12	3459200
2004-08-03	21.12	21.18	20.84	20.94	3685200
2004-08-04	20.83	21.14	20.75	20.87	3466800
2004-08-05	20.87	21.01	20.14	20.19	4718000
2004-08-06	19.71	19.92	19.27	19.44	6599600
2004-08-09	19.50	19.96	19.50	19.83	3495200
2004-08-10	19.84	20.45	19.84	20.45	4626000
2004-08-11	20.45	20.55	20.16	20.52	5840000
2004-08-12	20.45	20.48	19.87	19.93	3905600
2004-08-13	19.96	20.13	19.77	19.86	3017200
2004-08-16	19.89	20.63	19.88	20.55	4232800
2004-08-17	20.63	20.90	20.63	20.70	3503200
2004-08-18	20.56	20.80	20.30	20.76	3179200
2004-08-19	20.76	20.99	20.66	20.82	3306000
2004-08-20	20.82	21.13	20.60	21.05	2903600
2004-08-23	21.04	21.20	20.29	20.34	5798800
2004-08-24	20.34	20.55	20.07	20.21	5809200
2004-08-25	20.00	20.00	19.55	19.98	8738000
2004-08-26	19.98	20.16	19.55	19.69	5121600
2004-08-27	19.73	20.00	19.73	19.90	2791200
2004-08-30	19.87	20.12	19.46	19.51	5014000
2004-08-31	19.53	19.76	19.38	19.57	4634400
2004-09-01	19.58	19.88	19.49	19.60	4261200
2004-09-02	19.60	20.20	19.58	20.20	5618000
2004-09-03	20.20	20.42	20.08	20.30	3714400
2004-09-07	20.46	20.80	20.26	20.80	3832800
2004-09-08	20.76	20.76	20.53	20.58	4162400
2004-09-09	21.50	22.17	21.13	22.11	16993200
2004-09-10	22.27	22.60	21.93	22.29	14896800
2004-09-13	22.33	22.68	22.02	22.12	8806000
2004-09-14	22.12	22.19	21.84	22.11	7376800
2004-09-15	21.97	22.17	21.86	21.93	4295200
2004-09-16	22.04	22.16	21.99	22.03	4051200
2004-09-17	22.23	22.55	22.10	22.42	4639200
2004-09-20	22.42	22.73	22.32	22.45	4315600
2004-09-21	22.04	22.38	22.03	22.36	5724000
2004-09-22	22.23	22.48	22.16	22.33	5021200
2004-09-23	22.36	22.36	21.62	21.66	8268800
2004-09-24	21.72	21.86	21.53	21.57	5397200
2004-09-27	21.51	21.78	21.39	21.64	6133600
2004-09-28	21.69	22.65	21.69	22.63	8590800
2004-09-29	22.60	22.60	22.24	22.31	4673200
2004-09-30	22.38	22.96	22.31	22.84	7296400
2004-10-01	23.00	23.29	22.91	23.26	6863600
2004-10-04	23.38	24.45	23.38	24.20	9788800
2004-10-05	24.25	24.39	23.81	23.95	6358000
2004-10-06	24.00	24.82	24.00	24.54	5790400
2004-10-07	24.56	24.71	24.23	24.28	5155200
2004-10-08	24.04	24.44	23.46	23.61	10473600
2004-10-11	23.89	23.98	23.55	23.70	5535600
2004-10-12	23.50	23.53	23.18	23.28	6591200
2004-10-13	22.99	22.99	21.68	22.15	17822800
2004-10-14	21.91	22.25	21.78	22.07	7333200
2004-10-15	22.39	22.40	21.98	22.15	5900800
2004-10-18	21.99	22.14	21.68	21.90	4239800
2004-10-19	21.90	22.00	19.63	19.73	14303600
2004-10-20	20.00	20.75	20.00	20.13	10067800
2004-10-21	20.00	20.81	18.76	20.47	10783400
2004-10-22	20.80	20.88	19.91	20.09	6343400
2004-10-25	21.11	21.22	20.60	20.86	10194600
2004-10-26	21.00	21.76	20.80	21.70	8976000
2004-10-27	21.45	21.69	21.16	21.32	4660400
2004-10-28	20.63	20.72	20.11	20.50	6916200
2004-10-29	20.63	21.30	20.63	21.12	3940600
2004-11-01	21.50	21.50	21.07	21.44	4862800
2004-11-02	22.56	22.85	22.11	22.48	9256600
2004-11-03	24.19	24.49	22.85	23.26	8326400
2004-11-04	23.39	24.10	23.38	24.05	6865200
2004-11-05	23.40	24.10	23.27	23.68	4494800
2004-11-08	24.35	24.50	23.68	23.98	5064600
2004-11-09	24.13	24.62	23.88	24.40	3718000
2004-11-10	24.40	24.99	24.37	24.96	5493000
2004-11-11	24.95	24.96	24.27	24.72	3585600
2004-11-12	24.72	25.80	24.51	25.69	4896400
2004-11-15	25.69	25.90	25.41	25.81	4115800
2004-11-16	25.81	25.81	25.26	25.33	3327400
2004-11-17	25.60	26.18	25.56	25.69	4762800
2004-11-18	25.15	25.69	24.60	24.69	6235400
2004-11-19	24.90	25.02	24.39	24.74	6273400
2004-11-22	24.74	25.79	24.63	25.71	5430000
2004-11-23	25.71	25.88	25.12	25.28	4432200
2004-11-24	25.68	25.78	25.50	25.58	2538200
2004-11-26	26.43	27.20	26.43	27.03	3249800
2004-11-29	27.35	27.39	26.20	26.74	4809800
2004-11-30	26.80	26.94	26.32	26.45	3978400
2004-12-01	26.58	26.58	25.93	26.15	3809200
2004-12-02	26.08	26.10	24.43	25.17	7028400
2004-12-03	25.21	26.04	25.02	25.92	6590200
2004-12-06	25.74	25.74	25.11	25.41	5316800
2004-12-07	25.41	25.41	24.66	24.68	4376600
2004-12-08	24.25	24.36	23.68	24.31	7596200
2004-12-09	24.31	24.92	24.00	24.78	4804400
2004-12-10	25.28	25.30	24.78	25.00	3426600
2004-12-13	25.50	26.20	25.39	26.00	5485000
2004-12-14	26.18	26.18	25.60	25.83	4492800
2004-12-15	25.84	26.80	25.69	26.75	4112800
2004-12-16	26.75	26.91	26.10	26.38	3754400
2004-12-17	26.05	26.63	26.05	26.41	3117600
2004-12-20	26.64	26.87	26.10	26.28	3835800
2004-12-21	26.55	27.70	26.35	27.33	4683000
2004-12-22	27.60	27.63	26.70	26.99	2437600
2004-12-23	27.00	27.13	26.81	26.93	1484000
2004-12-27	27.15	27.74	26.87	26.98	2564800
2004-12-28	27.03	27.57	27.00	27.54	1608200
2004-12-29	27.48	27.65	27.13	27.44	1793400
2004-12-30	26.95	27.18	25.35	25.69	11079400
2004-12-31	25.70	26.58	25.69	26.17	5556400
2005-01-03	26.25	26.35	25.21	25.23	6142000
2005-01-04	25.23	25.89	24.88	25.06	6182400
2005-01-05	25.43	25.78	24.68	24.84	3940800
2005-01-06	24.84	24.85	24.03	24.60	7530800
2005-01-07	25.03	25.28	24.30	24.67	5010200
2005-01-10	24.90	25.28	24.75	24.96	3919200
2005-01-11	24.96	24.96	23.53	24.18	7262800
2005-01-12	24.31	24.62	23.61	24.62	7169800
2005-01-13	24.65	25.55	24.40	25.21	8174000
2005-01-14	26.00	26.35	25.81	26.15	6081000
2005-01-18	25.70	26.40	25.46	25.97	4002400
2005-01-19	25.93	26.14	25.68	25.79	3048000
2005-01-20	25.78	25.78	25.27	25.40	3343000
2005-01-21	25.53	26.38	25.53	25.81	4232000
2005-01-24	26.00	26.32	25.59	25.61	3050400
2005-01-25	26.20	27.09	26.20	26.58	7506000
2005-01-26	26.71	27.04	25.81	26.48	7670800
2005-01-27	26.60	27.33	26.34	27.18	10761400
2005-01-28	27.33	27.68	27.12	27.45	6813400
2005-01-31	26.53	28.79	26.51	28.08	10144000
2005-02-01	28.21	28.41	27.64	28.01	5268200
2005-02-02	28.14	28.38	27.95	28.28	3688400
2005-02-03	27.88	29.17	27.30	28.50	6988200
2005-02-04	28.50	28.80	27.35	28.28	6489800
2005-02-07	28.50	29.07	28.30	28.49	5748200
2005-02-08	28.50	28.71	28.20	28.52	3567000
2005-02-09	28.59	28.62	27.48	27.55	4530200
2005-02-10	27.73	28.42	27.49	28.27	3500400
2005-02-11	28.27	28.61	27.85	28.46	3381600
2005-02-14	28.58	29.22	28.55	28.77	4084400
2005-02-15	29.05	29.18	28.25	28.37	4669800
2005-02-16	28.40	30.08	28.37	29.84	8273600
2005-02-17	29.95	30.05	29.31	29.39	4403800
2005-02-18	29.58	30.43	29.48	30.13	4378600
2005-02-22	30.00	30.75	28.84	29.05	6384000
2005-02-23	29.63	29.85	29.24	29.60	4360600
2005-02-24	29.73	30.91	29.72	30.84	6021200
2005-02-25	30.86	31.95	30.86	31.70	4649000
2005-02-28	31.70	32.11	30.87	31.17	5138800
2005-03-01	31.38	31.39	30.08	30.15	7863000
2005-03-02	29.95	30.70	29.33	30.54	6088800
2005-03-03	30.75	30.91	30.19	30.30	3613200
2005-03-04	30.75	32.12	30.65	31.92	7847000
2005-03-07	31.40	31.65	30.92	30.94	6086000
2005-03-08	30.83	30.83	29.55	29.93	9950800
2005-03-09	30.49	30.57	29.36	29.43	6971800
2005-03-10	29.43	29.70	28.28	28.83	7622800
2005-03-11	30.50	31.34	30.24	31.28	13581600
2005-03-14	31.25	31.26	30.30	30.91	6901000
2005-03-15	31.00	31.91	30.65	31.49	6046200
2005-03-16	31.33	31.33	30.01	30.51	9790000
2005-03-17	30.64	31.13	30.34	31.00	4847600
2005-03-18	31.00	31.20	30.42	30.83	4504000
2005-03-21	31.36	32.00	30.79	31.67	6834800
2005-03-22	31.79	32.77	31.18	31.32	8210400
2005-03-23	31.32	31.65	30.48	30.59	6131800
2005-03-24	30.95	31.35	30.78	30.87	3566800
2005-03-28	30.85	31.00	30.09	30.16	6222400
2005-03-29	30.08	30.19	28.03	28.11	13999800
2005-03-30	28.35	28.85	27.79	28.65	10898200
2005-03-31	29.00	29.37	28.68	28.78	6981000
2005-04-01	28.85	29.50	28.68	29.20	6092800
2005-04-04	29.18	29.36	28.42	28.93	5641600
2005-04-05	29.33	29.68	28.75	28.91	5296200
2005-04-06	28.60	29.15	28.40	28.87	5053400
2005-04-07	28.95	29.12	28.36	28.65	4847800
2005-04-08	28.15	28.30	27.54	27.64	7952000
2005-04-11	27.64	28.00	27.36	27.69	5304600
2005-04-12	27.50	28.15	27.28	28.03	8640000
2005-04-13	27.96	28.03	26.10	26.17	11734400
2005-04-14	25.50	25.85	24.63	24.95	15286400
2005-04-15	25.00	25.58	24.17	24.40	12673000
2005-04-18	24.63	26.14	24.58	25.84	11118400
2005-04-19	25.98	26.78	25.98	26.64	7716600
2005-04-20	26.64	26.64	25.88	25.89	5749800
2005-04-21	26.48	27.00	25.26	26.80	9858400
2005-04-22	26.60	27.26	26.20	26.58	5846200
2005-04-25	26.85	27.26	26.57	26.68	6261200
2005-04-26	26.70	26.95	25.74	25.80	7625600
2005-04-27	25.80	25.85	24.67	25.19	9007600
2005-04-28	25.00	25.80	24.86	24.89	7848400
2005-04-29	25.25	25.55	24.72	25.55	7928600
2005-05-02	25.55	25.60	25.09	25.50	5514800
2005-05-03	25.20	25.88	25.19	25.58	5811000
2005-05-04	25.65	26.63	25.63	26.35	5191000
2005-05-05	26.42	26.65	25.89	26.16	4671400
2005-05-06	26.60	26.89	26.50	26.76	4588800
2005-05-09	26.70	27.08	26.36	26.83	4218200
2005-05-10	25.50	26.25	25.41	25.51	7570800
2005-05-11	25.63	26.03	25.17	25.94	6112000
2005-05-12	25.83	25.94	23.95	24.46	13332800
2005-05-13	24.40	24.79	23.56	23.98	11343200
2005-05-16	23.90	24.56	23.53	24.51	5690000
2005-05-17	24.43	25.33	24.41	25.20	7188400
2005-05-18	25.45	26.80	25.39	26.37	8709400
2005-05-19	26.37	26.37	25.81	26.03	5005800
2005-05-20	25.93	26.24	25.62	25.81	4436000
2005-05-23	25.76	26.38	25.67	26.12	4483000
2005-05-24	26.14	26.27	25.84	25.88	4446200
2005-05-25	25.45	25.75	24.82	25.55	8653000
2005-05-26	25.78	26.43	25.70	26.42	6735000
2005-05-27	27.05	27.36	26.70	26.89	6453000
2005-05-31	26.58	26.62	26.29	26.48	5926000
2005-06-01	26.38	27.30	26.38	27.11	4761600
2005-06-02	26.76	27.62	26.76	27.04	4346600
2005-06-03	27.29	27.63	26.77	26.91	3857400
2005-06-06	27.00	27.13	26.40	26.45	5025400
2005-06-07	26.00	26.73	25.95	26.34	5988400
2005-06-08	26.31	26.52	25.88	25.92	5482200
2005-06-09	25.91	26.05	25.31	25.73	6166400
2005-06-10	25.48	25.96	25.43	25.72	5147400
2005-06-13	25.59	26.08	25.37	25.82	4962200
2005-06-14	25.72	25.81	25.40	25.60	3954200
2005-06-15	25.63	26.60	25.63	26.55	6753600
2005-06-16	26.50	27.16	26.36	26.85	7347600
2005-06-17	27.23	27.48	26.95	27.18	5475800
2005-06-20	26.92	27.03	26.33	26.47	4440200
2005-06-21	25.63	26.13	25.26	25.34	11110200
2005-06-22	25.33	25.53	24.88	24.99	5197800
2005-06-23	24.73	24.75	23.61	23.75	8303400
2005-06-24	23.74	24.08	23.20	23.25	7372200
2005-06-27	23.27	23.68	23.15	23.29	5258200
2005-06-28	23.90	24.23	23.66	23.84	5366400
2005-06-29	23.95	24.16	23.46	23.54	4925600
2005-06-30	24.00	24.00	22.78	22.81	8165800
2005-07-01	23.13	23.50	22.87	23.21	3612200
2005-07-05	23.21	23.75	23.15	23.73	5005000
2005-07-06	23.83	24.36	23.42	23.93	5999000
2005-07-07	23.85	24.24	23.61	24.17	9246400
2005-07-08	24.25	24.63	24.15	24.58	6661400
2005-07-11	24.55	25.33	24.55	25.25	5617200
2005-07-12	25.10	25.27	24.73	25.00	6576800
2005-07-13	24.75	25.34	24.73	25.27	4434800
2005-07-14	25.50	25.60	24.77	24.78	5428200
2005-07-15	25.05	25.11	24.56	24.87	5025600
2005-07-18	24.73	25.16	24.50	24.95	4379400
2005-07-19	25.03	25.95	24.68	25.78	7328400
2005-07-20	25.60	27.12	25.56	26.93	8717200
2005-07-21	26.50	27.46	26.45	27.18	9414200
2005-07-22	27.78	28.24	27.33	27.66	7310400
2005-07-25	27.69	27.94	27.09	27.15	4511600
2005-07-26	27.14	28.15	26.51	27.77	7424200
2005-07-27	27.77	27.93	27.18	27.58	5179800
2005-07-28	27.75	28.17	27.70	28.10	4162200
2005-07-29	28.05	28.05	27.60	27.73	4016400
2005-08-01	27.72	27.90	27.44	27.84	2391000
2005-08-02	28.25	29.39	28.25	29.22	6168600
2005-08-03	29.22	29.63	28.63	28.70	4519200
2005-08-04	28.63	28.75	28.29	28.45	3004000
2005-08-05	28.33	28.69	27.67	28.03	3300600
2005-08-08	28.14	28.91	28.14	28.53	5317200
2005-08-09	28.84	28.86	28.37	28.50	2961800
2005-08-10	28.56	29.65	28.50	28.96	5457800
2005-08-11	29.02	29.73	28.75	29.25	3838000
2005-08-12	29.25	29.40	28.63	29.07	2629400
2005-08-15	29.07	29.50	28.80	29.28	2719400
2005-08-16	29.18	29.27	28.20	28.22	3753600
2005-08-17	28.22	28.75	28.13	28.34	4290200
2005-08-18	28.12	28.26	27.45	27.53	4254200
2005-08-19	27.70	27.88	27.38	27.51	4327800
2005-08-22	27.75	28.34	27.75	27.93	3556200
2005-08-23	27.90	27.93	26.92	27.26	4792400
2005-08-24	27.03	27.14	26.59	26.74	4444600
2005-08-25	26.75	27.39	26.75	27.17	3058000
2005-08-26	27.13	27.25	26.22	26.84	4684000
2005-08-29	26.73	27.96	26.69	27.82	4862400
2005-08-30	27.82	27.90	27.36	27.60	4393200
2005-08-31	27.60	28.33	27.54	28.24	4048600
2005-09-01	28.55	29.18	28.54	28.95	5284000
2005-09-02	29.13	29.16	28.70	29.00	4485200
2005-09-06	29.35	29.35	28.65	28.83	3829000
2005-09-07	29.33	29.77	29.16	29.28	5911800
2005-09-08	29.15	29.57	29.05	29.38	2422600
2005-09-09	29.42	30.20	29.13	30.14	3295600
2005-09-12	30.70	30.70	29.75	29.99	5424400
2005-09-13	29.87	30.06	29.66	29.73	3091000
2005-09-14	29.78	29.89	29.44	29.47	3572600
2005-09-15	29.60	29.92	29.43	29.48	3009400
2005-09-16	29.73	30.05	29.71	29.85	3509000
2005-09-19	29.96	30.45	29.64	29.76	3642600
2005-09-20	29.18	29.58	28.28	28.48	10211400
2005-09-21	28.63	29.57	28.63	28.99	6035200
2005-09-22	29.13	29.37	28.86	29.18	3507800
2005-09-23	29.00	29.99	28.81	29.78	3653400
2005-09-26	29.84	30.36	29.48	29.70	3566000
2005-09-27	29.50	29.62	28.75	29.16	3744800
2005-09-28	29.15	29.45	28.96	29.14	2688200
2005-09-29	29.09	29.40	28.75	28.88	2978200
2005-09-30	28.83	29.76	28.83	29.50	3899000
2005-10-03	29.48	29.75	28.98	29.31	2853000
2005-10-04	29.31	29.49	28.49	28.54	4539600
2005-10-05	28.20	28.30	27.45	27.45	6840600
2005-10-06	27.48	28.19	27.19	27.55	4959800
2005-10-07	27.62	28.48	27.62	28.01	4535000
2005-10-10	28.00	28.30	27.46	27.49	2567400
2005-10-11	27.63	28.10	27.53	27.61	4174800
2005-10-12	27.45	27.75	26.69	27.21	6329600
2005-10-13	26.71	27.03	25.92	26.64	6810600
2005-10-14	26.87	27.35	26.40	27.20	4369000
2005-10-17	27.31	27.88	27.29	27.59	2415400
2005-10-18	27.53	27.54	26.68	27.00	5694200
2005-10-19	26.83	27.83	26.17	27.75	4962400
2005-10-20	28.70	29.01	27.03	27.15	9844200
2005-10-21	27.63	28.53	27.21	28.43	6213800
2005-10-24	28.57	29.54	28.57	29.50	5430000
2005-10-25	29.55	30.27	29.26	29.56	5601200
2005-10-26	29.56	30.35	29.47	29.65	4004600
2005-10-27	29.50	29.50	28.39	28.84	4375200
2005-10-28	29.15	30.03	28.77	29.96	5223400
2005-10-31	29.96	30.37	29.88	29.93	4172800
2005-11-01	30.05	31.21	30.02	31.17	5262600
2005-11-02	31.09	31.70	31.02	31.67	4710800
2005-11-03	31.78	31.97	31.13	31.21	4626000
2005-11-04	31.18	31.20	30.26	31.11	4307600
2005-11-07	30.95	31.36	30.38	31.32	3375800
2005-11-08	31.25	31.44	30.85	31.23	2298400
2005-11-09	31.38	32.12	31.20	31.75	5461800
2005-11-10	31.75	31.95	30.89	31.52	4604200
2005-11-11	31.55	32.47	31.54	32.43	3087200
2005-11-14	32.48	32.50	31.68	31.77	3715800
2005-11-15	31.09	32.25	30.83	31.39	5926000
2005-11-16	31.40	31.72	31.22	31.65	2994000
2005-11-17	31.85	32.33	31.53	32.31	3716400
2005-11-18	32.06	32.31	31.45	31.67	4779600
2005-11-21	31.50	32.75	31.49	32.72	4174600
2005-11-22	32.28	32.30	31.74	32.25	5079000
2005-11-23	32.75	33.47	32.35	32.74	5565000
2005-11-25	32.29	33.10	32.00	32.93	1911000
2005-11-28	33.09	33.33	32.45	32.48	4138000
2005-11-29	32.70	33.69	32.69	33.32	4645600
2005-11-30	33.40	33.77	32.90	33.54	4101400
2005-12-01	33.70	34.58	33.56	34.37	4713200
2005-12-02	34.24	34.31	33.68	34.03	3250400
2005-12-05	34.26	34.70	34.25	34.34	3855000
2005-12-06	34.34	35.05	34.20	34.62	2773000
2005-12-07	34.62	35.11	34.21	34.38	3995000
2005-12-08	33.95	33.97	33.40	33.85	4582400
2005-12-09	33.83	34.00	33.38	33.48	2643600
2005-12-12	33.60	33.81	33.25	33.52	2509800
2005-12-13	32.78	33.47	32.77	33.44	4431800
2005-12-14	33.32	33.39	32.93	32.96	2747800
2005-12-15	32.98	33.44	32.82	32.99	2687600
2005-12-16	33.18	33.96	32.96	33.12	3147600
2005-12-19	33.20	33.84	32.63	32.78	2391800
2005-12-20	32.75	32.96	32.18	32.78	3199600
2005-12-21	32.98	33.99	32.98	33.95	3446000
2005-12-22	34.10	34.13	32.96	33.62	3602800
2005-12-23	33.60	34.03	33.45	34.00	1430600
2005-12-27	34.10	34.11	33.53	33.62	2092200
2005-12-28	33.45	33.78	33.37	33.62	2215200
2005-12-29	33.50	34.00	33.28	33.82	2233600
2005-12-30	33.68	33.68	33.15	33.36	1768800
2006-01-03	34.00	34.90	33.64	34.68	5824600
2006-01-04	34.78	35.52	34.51	35.23	3819800
2006-01-05	34.80	35.04	34.51	34.97	3484400
2006-01-06	35.38	36.35	35.05	35.98	3707400
2006-01-09	35.80	36.55	35.52	36.22	3126600
2006-01-10	35.35	36.36	35.25	36.05	4368600
2006-01-11	36.20	36.58	35.91	35.92	3585800
2006-01-12	35.58	35.83	34.95	35.00	4473600
2006-01-13	34.85	35.30	34.68	34.74	2713800
2006-01-17	34.83	35.41	34.78	35.28	2626600
2006-01-18	34.98	35.05	34.23	34.23	3394200
2006-01-19	34.35	35.66	34.35	35.25	3242600
2006-01-20	35.15	35.52	34.43	35.02	4659200
2006-01-23	35.10	36.25	35.10	36.20	3848800
2006-01-24	36.63	38.31	36.63	37.92	7407600
2006-01-25	37.93	38.69	37.58	38.67	6089800
2006-01-26	38.94	40.38	38.70	40.21	8413400
2006-01-27	42.38	42.75	40.97	42.75	12525400
2006-01-30	42.75	43.63	42.28	42.30	9456400
2006-01-31	41.73	42.62	41.55	42.12	7839800
2006-02-01	41.88	42.17	41.28	41.72	4963000
2006-02-02	41.70	42.59	40.52	40.62	5235000
2006-02-03	40.62	42.03	40.45	41.32	4860000
2006-02-06	42.00	44.19	41.87	43.91	8850400
2006-02-07	43.08	43.41	40.91	41.05	7534800
2006-02-08	41.25	41.35	39.83	40.04	8730200
2006-02-09	40.55	41.12	39.49	39.58	6546000
2006-02-10	39.69	40.57	38.90	40.22	6761400
2006-02-13	40.22	40.38	39.44	39.68	4275400
2006-02-14	39.68	41.54	39.68	41.35	4696400
2006-02-15	41.35	41.35	39.80	40.46	5781000
2006-02-16	40.70	41.90	40.61	41.88	5244000
2006-02-17	41.88	41.89	41.06	41.23	3161200
2006-02-21	41.33	42.35	41.22	42.06	3564600
2006-02-22	42.09	42.95	41.28	42.70	3420800
2006-02-23	43.40	44.38	42.52	43.17	5567400
2006-02-24	42.93	44.02	42.91	43.35	3156000
2006-02-27	43.73	43.89	43.08	43.49	4189200
2006-02-28	43.20	43.45	42.36	43.03	4078600
2006-03-01	43.15	43.98	42.85	43.76	3544200
2006-03-02	43.75	44.55	43.20	44.48	2861600
2006-03-03	44.60	44.85	43.57	43.88	5182600
2006-03-06	44.70	46.10	44.36	45.03	7390000
2006-03-07	44.90	44.93	43.68	43.94	5028200
2006-03-08	43.69	44.58	42.98	44.43	6887000
2006-03-09	45.25	46.00	45.01	45.05	6376000
2006-03-10	46.25	47.57	45.81	47.54	8462000
2006-03-13	48.00	48.03	45.96	46.38	7888800
2006-03-14	46.00	47.93	45.94	47.90	5399800
2006-03-15	47.98	48.67	47.75	48.61	4486000
2006-03-16	48.78	49.25	48.03	48.44	3785400
2006-03-17	48.75	49.98	48.45	49.32	5742000
2006-03-20	49.99	50.53	48.84	49.50	5353800
2006-03-21	49.50	50.03	48.71	48.81	5686000
2006-03-22	48.91	50.00	48.88	49.63	4117000
2006-03-23	49.88	51.10	49.75	50.80	4454000
2006-03-24	50.51	51.25	50.28	51.16	3495600
2006-03-27	51.55	52.25	50.95	52.16	3873000
2006-03-28	52.16	53.29	51.65	51.89	5636800
2006-03-29	52.20	53.21	52.11	52.91	4308600
2006-03-30	54.90	54.90	53.01	53.33	6158200
2006-03-31	52.95	53.18	52.18	52.40	6833200
2006-04-03	52.75	54.66	52.73	54.02	6032600
2006-04-04	53.60	54.59	53.47	53.96	4667000
2006-04-05	53.96	55.63	53.83	55.35	4782800
2006-04-06	55.30	56.01	54.91	55.43	4810600
2006-04-07	55.43	55.46	53.74	54.17	4562600
2006-04-10	54.05	54.73	53.36	54.30	5149000
2006-04-11	54.50	54.93	53.05	53.17	4693600
2006-04-12	53.25	54.05	52.81	53.61	4917000
2006-04-13	53.35	54.85	52.83	54.78	4132400
2006-04-17	55.26	56.26	55.06	56.21	4828000
2006-04-18	56.80	58.47	56.61	58.44	5739600
2006-04-19	58.40	59.59	57.60	59.39	5172400
2006-04-20	57.85	58.23	55.76	56.07	7845800
2006-04-21	56.52	57.45	56.07	56.75	5465800
2006-04-24	56.65	57.12	55.79	56.48	5684800
2006-04-25	56.93	57.23	55.61	55.98	4437600
2006-04-26	56.49	56.96	55.55	55.78	3448200
2006-04-27	55.53	55.53	53.09	53.36	6237000
2006-04-28	53.50	54.93	53.50	54.41	4314600
2006-05-01	55.00	58.09	55.00	57.44	7068200
2006-05-02	57.73	58.42	56.90	58.04	4591800
2006-05-03	58.50	58.67	56.78	58.61	4246600
2006-05-04	59.00	59.77	58.13	59.65	3644000
2006-05-05	59.53	60.30	58.35	58.53	3641400
2006-05-08	59.28	59.80	58.56	59.62	3225800
2006-05-09	59.62	59.70	58.28	58.45	4110600
2006-05-10	58.48	59.50	57.87	59.48	4775800
2006-05-11	59.88	59.98	56.29	56.55	6132600
2006-05-12	56.55	57.53	55.28	55.75	6553800
2006-05-15	54.95	56.51	54.34	55.33	6462200
2006-05-16	55.87	56.12	53.89	55.51	6334000
2006-05-17	55.01	56.40	52.18	52.70	8454600
2006-05-18	53.00	54.25	52.20	52.40	6553600
2006-05-19	52.40	53.54	51.09	52.48	7803400
2006-05-22	52.33	52.48	48.32	50.13	12106000
2006-05-23	51.40	53.13	51.10	51.16	8389000
2006-05-24	51.16	53.40	50.71	52.28	10673000
2006-05-25	52.40	54.57	52.40	54.46	7809200
2006-05-26	54.60	56.60	54.03	56.18	6246400
2006-05-30	56.00	56.00	53.08	53.08	7649800
2006-05-31	53.65	54.74	52.25	52.64	11159000
2006-06-01	52.26	53.59	50.99	53.38	8247000
2006-06-02	55.00	55.00	52.91	53.90	6374300
2006-06-05	53.05	53.64	50.08	50.41	6365900
2006-06-06	50.27	51.60	49.15	51.40	7586000
2006-06-07	51.40	51.77	47.73	47.92	6975800
2006-06-08	46.92	49.20	44.80	48.90	8564400
2006-06-09	49.25	50.75	48.57	49.26	6685500
2006-06-12	49.96	50.25	46.91	47.21	6541700
2006-06-13	47.32	48.55	45.59	46.22	6891800
2006-06-14	46.30	47.94	46.30	47.81	5558200
2006-06-15	48.80	51.24	48.70	50.94	6472500
2006-06-16	50.84	50.95	49.61	50.55	5119700
2006-06-19	51.50	51.56	48.18	48.62	5576300
2006-06-20	49.42	50.50	48.68	49.18	4895800
2006-06-21	48.70	51.64	48.70	50.77	5261800
2006-06-22	50.55	50.74	49.39	49.73	4292900
2006-06-23	49.98	51.76	49.60	51.37	5004800
2006-06-26	51.80	52.19	51.02	51.91	3680900
2006-06-27	52.35	52.99	51.45	51.99	5098300
2006-06-28	51.75	53.20	51.52	52.93	3760100
2006-06-29	53.40	54.95	52.71	54.86	5646000
2006-06-30	55.25	55.26	54.00	54.25	4353900
2006-07-03	55.50	55.94	54.91	55.94	2356900
2006-07-05	55.20	55.37	53.11	54.01	3770200
2006-07-06	54.21	54.71	53.03	53.42	3361900
2006-07-07	53.01	55.04	52.85	54.19	3219700
2006-07-10	54.60	55.22	53.10	54.97	3483800
2006-07-11	54.65	55.25	53.34	54.50	4318900
2006-07-12	54.35	55.46	53.98	54.21	2731700
2006-07-13	53.78	53.78	49.65	49.78	7160900
2006-07-14	50.75	50.80	49.06	50.38	5309800
2006-07-17	49.68	50.28	48.21	48.62	4163100
2006-07-18	49.00	50.00	48.55	49.78	4667100
2006-07-19	50.00	53.18	49.97	52.70	5059600
2006-07-20	53.95	54.74	49.60	50.14	7280900
2006-07-21	50.65	50.65	47.20	48.45	8165000
2006-07-24	49.22	50.23	47.55	50.19	6329000
2006-07-25	50.40	51.55	49.95	51.30	4625800
2006-07-26	51.52	51.98	50.01	51.60	4047600
2006-07-27	52.30	53.32	51.02	51.15	4490700
2006-07-28	51.00	52.63	50.30	52.55	4010500
2006-07-31	51.55	53.85	51.55	53.17	3933800
2006-08-01	53.00	53.00	51.01	51.57	3304100
2006-08-02	51.85	54.13	51.42	53.47	4989100
2006-08-03	51.85	53.80	51.61	52.86	3217400
2006-08-04	54.00	54.00	50.55	51.22	5476900
2006-08-07	51.60	52.83	51.05	52.20	3204900
2006-08-08	52.45	53.15	51.08	51.78	4958600
2006-08-09	52.40	53.10	50.94	51.82	4015900
2006-08-10	51.02	51.78	50.31	51.27	4092200
2006-08-11	50.80	50.95	48.57	48.77	4943800
2006-08-14	49.50	49.66	48.14	48.85	3716100
2006-08-15	49.70	50.87	49.02	50.51	3613900
2006-08-16	50.79	52.55	50.71	52.28	4062100
2006-08-17	52.28	52.33	50.48	50.78	3678400
2006-08-18	51.00	51.58	50.59	51.58	2466400
2006-08-21	51.33	51.89	50.84	51.35	2566700
2006-08-22	51.10	51.96	51.10	51.81	2930200
2006-08-23	51.60	51.99	50.10	50.28	3379300
2006-08-24	50.20	50.45	49.00	49.75	3808300
2006-08-25	49.60	50.45	49.40	49.55	2420700
2006-08-28	48.70	50.10	48.46	49.89	3228800
2006-08-29	51.00	51.00	49.02	50.00	2818400
2006-08-30	50.00	50.23	48.64	48.64	3226500
2006-08-31	49.09	49.24	48.54	48.87	3829100
2006-09-01	49.06	50.14	48.46	49.68	2626300
2006-09-05	49.25	52.37	49.19	51.74	5666400
2006-09-06	50.97	51.31	50.01	50.35	4248700
2006-09-07	49.50	50.67	49.03	49.76	4828300
2006-09-08	49.60	50.30	48.88	49.67	3308000
2006-09-11	49.42	49.45	46.20	46.37	7516200
2006-09-12	47.14	47.33	46.05	46.40	5419300
2006-09-13	46.50	47.97	46.50	47.72	3869800
2006-09-14	47.71	48.04	46.20	46.66	3507700
2006-09-15	47.22	47.50	46.30	46.76	3433500
2006-09-18	46.68	49.41	46.67	48.77	4735100
2006-09-19	48.61	49.00	47.61	48.14	4352200
2006-09-20	48.42	49.27	48.02	48.74	4005800
2006-09-21	48.68	49.47	46.81	47.67	5971400
2006-09-22	48.10	48.25	46.39	46.97	4614000
2006-09-25	46.00	47.17	45.12	47.17	6843800
2006-09-26	47.20	49.79	46.50	49.47	6114100
2006-09-27	48.05	49.80	47.27	49.14	5269600
2006-09-28	48.34	49.82	48.09	49.58	5139300
2006-09-29	48.65	50.44	48.65	49.49	2605800
2006-10-02	49.80	50.50	49.20	49.93	3268900
2006-10-03	49.03	49.28	48.20	48.35	4130900
2006-10-04	48.35	49.14	47.50	48.75	4709400
2006-10-05	49.25	52.55	49.25	51.98	7248700
2006-10-06	50.55	51.69	50.29	51.12	5213800
2006-10-09	51.95	54.27	51.64	52.67	6508800
2006-10-10	52.00	53.18	52.00	53.13	4626800
2006-10-11	52.80	53.45	52.16	52.59	4467000
2006-10-12	52.58	54.11	52.57	54.01	3699300
2006-10-13	53.46	56.23	53.41	54.78	5557200
2006-10-16	55.20	56.57	55.04	55.88	4066800
2006-10-17	55.45	55.51	53.78	54.85	3206000
2006-10-18	55.40	55.95	53.63	54.30	4429800
2006-10-19	53.29	55.42	52.65	54.70	6079500
2006-10-20	54.56	54.59	53.49	54.05	4041000
2006-10-23	53.88	55.12	53.50	55.11	4008800
2006-10-24	54.90	61.61	54.67	61.58	10714300
2006-10-25	60.85	61.70	58.72	59.16	6911000
2006-10-26	59.95	60.44	58.49	59.63	3619500
2006-10-27	59.49	60.26	58.20	58.36	3662500
2006-10-30	58.22	58.87	57.39	57.73	3110000
2006-10-31	57.80	58.85	57.20	58.41	3445500
2006-11-01	57.51	59.37	57.22	57.32	3956800
2006-11-02	57.06	57.78	56.17	57.42	3531200
2006-11-03	57.86	58.50	57.36	57.50	3201200
2006-11-06	58.75	60.62	58.22	59.58	3863900
2006-11-07	59.65	60.53	58.42	58.52	4251400
2006-11-08	58.00	59.21	57.41	57.70	3697400
2006-11-09	58.20	61.21	57.86	60.11	5279800
2006-11-10	59.77	60.71	58.23	58.71	3007900
2006-11-13	58.34	59.60	57.12	58.93	3851700
2006-11-14	59.05	59.50	57.31	58.31	3669800
2006-11-15	58.37	59.10	57.51	58.15	4404900
2006-11-16	58.35	58.35	55.06	55.19	5169500
2006-11-17	55.50	58.55	55.50	57.11	5815300
2006-11-20	59.00	59.79	57.16	57.47	6278000
2006-11-21	58.50	59.76	57.81	59.70	3780000
2006-11-22	59.65	59.91	58.53	59.35	2287800
2006-11-24	58.43	59.37	58.40	58.83	981700
2006-11-27	58.84	59.74	58.30	58.63	4051600
2006-11-28	58.11	58.68	57.26	57.72	3733700
2006-11-29	58.20	60.50	58.10	60.01	4236400
2006-11-30	59.96	60.43	58.72	59.85	3661600
2006-12-01	59.25	59.65	57.79	58.64	4076600
2006-12-04	59.45	64.23	58.70	63.39	8559700
2006-12-05	64.00	64.45	62.21	63.56	6212400
2006-12-06	63.56	64.92	62.47	64.01	4491000
2006-12-07	64.50	67.55	64.40	65.84	6104100
2006-12-08	65.63	66.21	64.20	65.55	3568900
2006-12-11	65.81	65.86	64.12	64.35	3632900
2006-12-12	60.75	60.90	58.20	59.60	13024700
2006-12-13	58.90	60.46	58.50	59.77	7035800
2006-12-14	60.00	60.30	58.13	58.33	5926700
2006-12-15	58.12	59.68	58.00	59.28	4943800
2006-12-18	58.58	58.94	56.68	57.09	5895700
2006-12-19	55.39	58.06	55.39	57.51	3754500
2006-12-20	55.96	58.10	55.86	55.96	3816200
2006-12-21	56.00	56.80	55.11	55.65	2729900
2006-12-22	55.37	56.07	54.84	55.17	2097800
2006-12-26	55.17	55.80	54.99	55.54	1708300
2006-12-27	54.90	55.88	54.88	55.69	1931100
2006-12-28	55.75	56.30	55.10	55.28	1790000
2006-12-29	54.94	55.25	54.60	54.66	1443600
2007-01-03	54.66	55.25	53.20	54.50	4668700
2007-01-04	54.30	55.08	54.00	54.92	3401900
2007-01-05	54.79	55.69	54.16	54.73	4263700
2007-01-08	55.40	56.06	54.78	55.95	4712500
2007-01-09	55.11	56.30	54.83	55.65	4507100
2007-01-10	55.54	56.01	54.75	55.74	3921900
2007-01-11	55.72	56.69	55.31	55.97	3572700
2007-01-12	56.07	56.95	55.82	56.30	2856900
2007-01-16	56.40	56.44	55.62	55.91	2822300
2007-01-17	55.84	56.74	55.83	56.31	2837200
2007-01-18	56.49	57.28	55.02	55.36	2831400
2007-01-19	55.85	57.38	55.61	57.19	3081600
2007-01-22	57.20	57.88	56.64	56.91	2599600
2007-01-23	57.08	59.13	56.99	58.80	3330500
2007-01-24	58.75	59.88	58.23	60.00	3978600
2007-01-25	62.19	64.22	61.50	62.65	7486500
2007-01-26	62.66	63.00	61.17	61.48	4280100
2007-01-29	62.00	63.35	61.64	61.88	4260100
2007-01-30	63.00	64.20	61.75	63.74	5265000
2007-01-31	63.11	64.88	63.10	64.54	4409700
2007-02-01	64.63	65.00	63.62	64.82	3176200
2007-02-02	64.47	65.00	63.32	64.83	3513400
2007-02-05	64.14	64.99	63.06	63.53	2791700
2007-02-06	64.10	64.48	63.24	64.21	2249800
2007-02-07	64.25	65.43	63.62	64.22	2804100
2007-02-08	63.95	64.13	62.78	63.37	2784500
2007-02-09	62.97	63.19	61.38	61.65	2540200
2007-02-12	61.90	63.04	61.60	62.33	2150737
2007-02-13	63.25	64.66	62.81	64.02	2933429
2007-02-14	64.91	65.21	63.71	64.26	2511387
2007-02-15	64.43	66.04	64.16	65.30	3998800
2007-02-16	64.89	65.25	64.30	64.72	2691300
2007-02-20	64.13	64.91	63.12	64.57	3387000
2007-02-21	64.42	66.51	63.82	66.37	4221200
2007-02-22	66.97	66.99	65.07	65.41	2779300
2007-02-23	65.51	66.00	64.31	64.41	2398500
2007-02-26	64.66	65.88	63.66	64.13	4147816
2007-02-27	61.85	63.02	59.42	60.03	7184300
2007-02-28	60.43	61.60	59.62	60.87	6235700
2007-03-01	59.47	61.80	58.75	60.82	4728817
2007-03-02	61.07	61.70	58.45	58.74	4853400
2007-03-05	58.23	59.27	57.34	57.90	4326000
2007-03-06	59.20	60.55	58.21	60.04	4103500
2007-03-07	60.04	60.97	59.61	59.95	2960402
2007-03-08	61.70	64.14	61.14	63.12	7038600
2007-03-09	63.78	64.60	62.77	64.26	4668484
2007-03-12	63.00	64.55	61.70	63.19	4916800
2007-03-13	62.68	63.96	60.60	60.67	4603115
2007-03-14	61.78	63.50	60.82	63.32	6853524
2007-03-15	62.53	64.25	62.51	63.34	4200464
2007-03-16	63.28	63.76	61.38	61.66	4038200
2007-03-19	62.98	63.82	62.08	63.72	4440500
2007-03-20	64.03	65.25	63.30	63.70	5208950
2007-03-21	64.15	65.53	63.82	65.50	3745992
2007-03-22	65.12	65.60	64.65	64.70	3323042
2007-03-23	65.65	65.65	63.87	65.16	2082600
2007-03-26	65.40	65.72	64.40	65.56	4156600
2007-03-27	65.53	66.29	65.23	65.70	4051853
2007-03-28	65.30	65.40	64.00	64.85	4198140
2007-03-29	65.79	66.85	65.14	66.11	4525185
2007-03-30	66.01	66.74	65.00	65.13	4272347
2007-04-02	65.00	65.30	64.20	64.77	3351621
2007-04-03	65.28	65.80	64.38	65.23	3384320
2007-04-04	65.33	66.26	64.80	65.66	2693400
2007-04-05	65.96	67.34	65.48	66.51	3698048
2007-04-09	67.45	68.10	66.94	67.50	3017575
2007-04-10	67.93	67.93	66.72	67.05	2561000
2007-04-11	66.94	67.75	66.17	66.54	2832639
2007-04-12	66.95	67.78	66.43	66.70	3743724
2007-04-13	66.89	67.25	66.13	66.79	2149368
2007-04-16	66.75	67.70	66.50	67.48	2635650
2007-04-17	67.56	68.26	66.51	66.73	2651154
2007-04-18	66.39	66.82	65.50	65.78	2861700
2007-04-19	65.39	67.13	64.13	66.63	4750608
2007-04-20	67.52	68.15	66.63	67.69	4445319
2007-04-23	68.00	69.15	67.17	68.54	2817061
2007-04-24	67.50	67.98	66.20	66.71	3965020
2007-04-25	67.48	68.00	66.75	66.86	4311225
2007-04-26	66.70	66.86	65.80	66.18	2503440
2007-04-27	65.95	65.95	64.80	64.94	2944982
2007-04-30	65.18	65.58	63.42	63.46	2506300
2007-05-01	64.00	64.93	62.66	63.92	4050624
2007-05-02	64.45	65.20	64.20	64.67	2607332
2007-05-03	65.57	65.74	64.14	65.50	2660669
2007-05-04	66.15	66.56	65.14	65.38	2361400
2007-05-07	66.00	66.87	65.96	66.44	2199700
2007-05-08	67.14	67.24	65.42	65.93	3956570
2007-05-09	65.97	66.11	65.28	66.00	3694093
2007-05-10	65.37	66.36	64.47	64.80	3129739
2007-05-11	65.15	65.99	65.00	65.85	2306800
2007-05-14	66.75	66.75	65.66	66.00	2908878
2007-05-15	65.90	67.15	65.86	66.21	3253200
2007-05-16	66.33	66.61	65.19	66.37	2861063
2007-05-17	65.55	66.12	65.20	65.75	2100608
2007-05-18	66.24	66.64	65.43	66.64	2739109
2007-05-21	67.10	67.50	66.25	66.39	2999703
2007-05-22	65.71	67.18	65.49	65.74	2878759
2007-05-23	66.19	66.30	64.25	64.76	3705629
2007-05-24	65.08	65.79	63.53	63.91	2920961
2007-05-25	64.14	65.90	64.02	65.73	2745300
2007-05-29	66.50	66.60	65.45	65.99	3040385
2007-05-30	64.71	67.95	64.62	67.88	4320350
2007-05-31	68.26	69.10	67.12	67.54	4024500
2007-06-01	67.65	69.93	67.60	69.25	3316300
2007-06-04	67.75	69.27	67.75	68.36	2844100
2007-06-05	67.96	69.20	67.00	67.71	3411695
2007-06-06	67.50	67.82	66.40	67.05	2735700
2007-06-07	66.87	67.57	64.31	64.80	4713688
2007-06-08	64.81	67.00	64.45	66.61	4778690
2007-06-11	62.94	63.90	62.00	62.66	7930830
2007-06-12	61.69	62.00	60.12	60.28	6882701
2007-06-13	60.64	61.62	60.20	61.48	6569100
2007-06-14	61.95	63.60	61.82	62.57	3718800
2007-06-15	63.46	64.06	62.71	63.02	3807500
2007-06-18	63.04	63.70	62.51	62.59	3372700
2007-06-19	62.74	63.55	62.18	63.27	3116200
2007-06-20	63.32	63.97	61.56	61.56	3633000
2007-06-21	61.50	62.38	60.50	62.26	5015700
2007-06-22	61.85	62.69	61.28	61.56	3166900
2007-06-25	61.40	61.54	59.71	59.78	4926500
2007-06-26	59.86	60.14	58.00	58.20	5761564
2007-06-27	57.42	57.91	56.07	57.69	4948867
2007-06-28	57.80	59.11	57.80	58.19	3016400
2007-06-29	58.24	59.04	58.20	58.65	3676734
2007-07-02	59.64	60.15	59.15	59.68	2569500
2007-07-03	59.77	59.90	59.06	59.21	1405800
2007-07-05	59.35	59.96	59.06	59.55	2696100
2007-07-06	59.55	61.05	59.33	61.00	3352400
2007-07-09	61.34	62.34	61.02	61.09	2936247
2007-07-10	60.32	61.01	59.77	60.08	2714270
2007-07-11	61.05	62.87	61.05	61.69	3973500
2007-07-12	62.99	63.59	61.69	63.14	3238400
2007-07-13	63.68	64.75	63.42	63.77	3142300
2007-07-16	63.38	63.81	61.65	62.29	3535400
2007-07-17	62.59	63.45	62.13	62.39	3963050
2007-07-18	62.95	62.95	61.38	62.32	3360469
2007-07-19	60.75	61.60	59.90	61.13	6261700
2007-07-20	61.86	61.86	60.36	60.56	4759900
2007-07-23	60.43	60.70	57.90	58.60	5893647
2007-07-24	58.34	59.36	56.56	56.96	5549768
2007-07-25	57.99	58.00	54.67	55.93	7527331
2007-07-26	55.20	55.35	50.82	52.47	9955033
2007-07-27	52.85	53.72	51.32	51.81	7951541
2007-07-30	52.32	52.85	51.09	52.49	4580319
2007-07-31	53.15	54.07	50.08	50.20	7006825
2007-08-01	50.00	50.80	48.72	50.59	8582172
2007-08-02	51.10	51.58	50.33	50.77	6201536
2007-08-03	51.25	52.35	51.00	51.38	8739421
2007-08-06	52.00	53.45	50.80	53.45	7388647
2007-08-07	52.55	53.95	51.95	53.60	6829926
2007-08-08	53.97	55.50	53.97	54.89	6594047
2007-08-09	53.55	54.17	52.14	52.60	7535299
2007-08-10	52.15	55.05	51.35	52.34	8895148
2007-08-13	53.20	53.52	50.42	50.72	6555300
2007-08-14	50.71	51.73	49.31	49.35	4878400
2007-08-15	49.47	50.00	46.11	46.55	6623124
2007-08-16	45.52	46.55	41.62	45.86	14825229
2007-08-17	47.50	49.91	47.00	49.61	10507600
2007-08-20	50.00	50.61	48.36	49.61	5892200
2007-08-21	48.80	51.26	48.75	50.00	6786100
2007-08-22	50.31	53.90	50.31	53.56	7396500
2007-08-23	54.39	54.94	50.55	51.53	6460100
2007-08-24	52.76	55.44	52.54	55.11	6880900
2007-08-27	54.58	55.50	53.25	53.47	4599566
2007-08-28	52.75	52.97	51.04	51.22	3897200
2007-08-29	52.21	52.82	51.69	52.78	3039400
2007-08-30	51.89	53.06	51.16	51.88	3765700
2007-08-31	53.30	53.75	52.81	52.90	3084900
2007-09-04	53.00	53.00	51.80	52.30	5331200
2007-09-05	52.00	53.28	51.95	52.95	4431919
2007-09-06	53.64	55.79	53.09	55.43	7140700
2007-09-07	54.20	55.31	53.36	53.87	5064406
2007-09-10	54.60	55.21	52.35	53.29	5913800
2007-09-11	53.65	54.75	53.08	53.54	4668300
2007-09-12	51.71	54.02	51.47	53.46	12020750
2007-09-13	54.69	56.74	54.50	56.30	6985940
2007-09-14	55.80	58.10	55.42	57.07	5312100
2007-09-17	56.88	57.19	55.58	55.85	4753127
2007-09-18	55.98	59.14	54.98	58.90	6582800
2007-09-19	60.23	61.13	58.22	58.77	6400100
2007-09-20	58.63	59.82	57.71	58.16	5231770
2007-09-21	58.51	59.52	57.96	59.50	4499200
2007-09-24	59.44	59.77	58.49	59.25	5143900
2007-09-25	58.51	59.97	57.87	59.63	5913868
2007-09-26	60.15	60.95	59.63	60.10	4412840
2007-09-27	60.50	60.95	60.07	60.54	2819400
2007-09-28	60.50	60.80	58.83	59.47	3799100
2007-10-01	59.47	59.47	58.13	58.57	4896728
2007-10-02	58.98	59.00	57.49	58.84	3425200
2007-10-03	58.55	58.68	56.87	57.17	3332800
2007-10-04	56.95	57.70	55.73	56.99	3091800
2007-10-05	57.32	58.96	56.92	58.04	3495200
2007-10-08	58.04	58.24	57.12	57.27	2764000
2007-10-09	57.32	59.00	56.74	58.77	3271600
2007-10-10	58.39	59.33	57.45	58.30	4212691
2007-10-11	59.02	59.49	55.50	56.60	6159900
2007-10-12	56.29	56.58	55.39	56.21	4287307
2007-10-15	56.18	57.10	55.12	55.72	3256132
2007-10-16	55.34	56.14	54.12	55.70	5865503
2007-10-17	57.00	57.74	56.15	57.15	5793100
2007-10-18	57.12	61.71	56.84	60.23	8230725
2007-10-19	60.02	60.99	58.87	59.13	6159500
2007-10-22	58.34	59.47	57.14	59.32	5366900
2007-10-23	59.88	62.24	59.19	61.94	4951000
2007-10-24	61.16	61.86	59.62	61.79	5412000
2007-10-25	61.87	63.21	61.69	62.27	4421300
2007-10-26	62.80	63.85	62.41	63.42	3161100
2007-10-29	62.98	64.97	62.70	63.55	3125000
2007-10-30	61.99	62.55	61.00	61.12	3508326
2007-10-31	61.73	62.35	60.78	62.02	4124100
2007-11-01	61.03	61.30	57.64	57.91	4921000
2007-11-02	58.10	59.03	56.81	57.91	5820400
2007-11-05	57.42	57.50	56.35	57.00	4015259
2007-11-06	57.05	59.48	57.05	59.08	4017560
2007-11-07	58.40	58.40	56.17	56.25	3676283
2007-11-08	57.63	57.63	54.72	56.55	4501640
2007-11-09	55.92	56.08	54.26	54.79	3917458
2007-11-12	54.08	54.58	51.73	51.92	7049868
2007-11-13	52.25	53.39	51.82	53.30	6209845
2007-11-14	53.73	54.86	52.85	53.14	5716900
2007-11-15	53.00	53.61	50.28	50.98	6553236
2007-11-16	51.43	53.12	50.11	52.46	6505400
2007-11-19	52.03	52.12	50.11	50.62	5107726
2007-11-20	51.27	52.98	51.02	51.98	4006960
2007-11-21	51.45	53.18	50.28	52.02	4126345
2007-11-23	52.26	53.49	52.07	53.23	1541156
2007-11-26	53.34	54.00	51.76	51.78	3501431
2007-11-27	51.94	52.98	51.12	52.09	4396524
2007-11-28	52.59	55.30	52.09	54.88	4607176
2007-11-29	54.59	57.97	54.17	57.41	7140751
2007-11-30	58.70	60.65	58.65	59.21	7451562
2007-12-03	59.20	59.21	57.61	57.86	4463844
2007-12-04	57.50	58.47	56.91	57.93	2832322
2007-12-05	58.44	60.07	58.15	59.80	4613036
2007-12-06	59.90	61.75	59.60	61.24	4337800
2007-12-07	61.23	62.74	60.86	61.98	3852899
2007-12-10	62.03	62.21	60.71	61.72	4081425
2007-12-11	61.50	61.99	58.92	59.20	4500390
2007-12-12	60.65	62.02	60.26	61.38	4852780
2007-12-13	60.96	61.32	59.56	60.76	4730557
2007-12-14	60.40	60.51	58.78	59.93	3132455
2007-12-17	59.19	60.38	57.83	58.08	4444228
2007-12-18	58.40	59.71	57.44	58.89	3870529
2007-12-19	59.05	59.65	57.85	58.51	2831575
2007-12-20	58.82	59.36	57.45	59.08	2940700
2007-12-21	59.66	60.70	59.60	60.43	4367736
2007-12-24	60.63	61.24	60.00	60.63	1358016
2007-12-26	59.89	62.33	59.89	61.76	3379878
2007-12-27	61.65	61.74	60.35	60.54	2212065
2007-12-28	61.35	61.68	60.12	60.85	2872494
2007-12-31	60.44	60.46	58.92	59.22	2554296
2008-01-02	59.30	59.95	57.06	57.97	5502054
2008-01-03	58.27	59.07	56.51	56.85	5148205
2008-01-04	55.59	56.25	54.33	54.82	5842350
2008-01-07	55.26	55.26	51.71	53.66	6792799
2008-01-08	54.64	55.06	52.54	52.62	7383950
2008-01-09	52.84	53.46	50.72	52.44	7639080
2008-01-10	52.15	56.55	50.93	55.67	7409287
2008-01-11	55.27	55.27	53.72	53.91	5394776
2008-01-14	54.45	55.92	54.10	55.90	5875964
2008-01-15	55.30	55.30	53.36	53.64	5121246
2008-01-16	53.49	55.62	51.50	53.04	7672574
2008-01-17	53.10	54.39	50.19	50.30	7417827
2008-01-18	50.55	52.21	49.39	51.22	6658773
2008-01-22	48.07	53.00	48.07	52.27	7774343
2008-01-23	50.86	52.52	47.72	52.45	10596275
2008-01-24	53.81	56.27	53.77	56.16	7758471
2008-01-25	57.48	57.80	53.76	54.97	5448382
2008-01-28	54.94	55.52	53.43	55.24	4972029
2008-01-29	54.65	56.67	54.33	55.99	4348183
2008-01-30	55.86	58.32	55.10	57.06	5099292
2008-01-31	56.58	58.45	55.60	57.84	5163127
2008-02-01	57.93	60.32	57.84	59.58	4428865
2008-02-04	59.16	59.89	58.02	58.34	2506660
2008-02-05	57.41	57.41	55.89	56.35	4071782
2008-02-06	56.84	57.86	55.75	55.98	3922123
2008-02-07	55.75	58.44	55.43	56.93	5247140
2008-02-08	57.89	60.35	56.65	60.00	7944347
2008-02-11	60.05	60.59	58.57	59.95	4876786
2008-02-12	60.20	62.15	59.34	60.14	5439979
2008-02-13	60.20	61.96	59.73	61.36	4029106
2008-02-14	62.00	63.34	61.28	62.16	5457408
2008-02-15	62.03	62.41	60.56	62.01	3709797
2008-02-19	63.00	65.09	63.00	63.89	5114241
2008-02-20	63.45	66.41	63.03	65.99	6253066
2008-02-21	66.09	66.50	63.90	64.15	4782746
2008-02-22	64.26	65.96	63.37	65.85	4205035
2008-02-25	65.80	67.00	64.71	66.78	4197664
2008-02-26	66.58	68.38	66.11	67.91	5164140
2008-02-27	67.36	68.78	66.10	68.09	4629294
2008-02-28	67.30	68.70	67.29	68.03	6521843
2008-02-29	67.41	67.58	64.30	64.57	5100266
2008-03-03	64.78	66.15	64.00	66.05	7348096
2008-03-04	65.31	68.40	65.31	66.68	6357055
2008-03-05	67.76	69.79	67.41	69.45	5539363
2008-03-06	69.24	69.85	68.00	68.50	5344386
2008-03-07	66.71	69.00	65.68	66.64	5733824
2008-03-10	66.57	66.57	62.78	63.30	5972276
2008-03-11	64.80	67.42	64.68	67.42	5850981
2008-03-12	67.42	68.29	65.97	67.50	4305087
2008-03-13	66.44	73.14	65.61	72.47	11069878
2008-03-14	72.85	73.25	69.50	71.20	7874346
2008-03-17	69.33	72.32	68.45	70.42	5799546
2008-03-18	71.75	75.67	71.01	74.45	10625521
2008-03-19	73.36	73.98	68.09	68.30	7564280
2008-03-20	68.19	70.01	65.00	68.96	6844126
2008-03-24	69.24	72.75	69.24	71.26	4644896
2008-03-25	71.95	73.75	71.50	72.89	5800573
2008-03-26	73.03	73.37	71.30	71.45	4990872
2008-03-27	71.53	71.53	69.03	69.21	4502895
2008-03-28	69.59	70.27	68.71	69.06	3984756
2008-03-31	69.17	70.09	66.95	67.74	5796727
2008-04-01	67.66	69.49	65.89	69.32	6643262
2008-04-02	69.44	71.06	69.32	70.21	4854315
2008-04-03	69.63	71.37	69.45	69.60	6011613
2008-04-04	70.00	71.46	69.10	70.54	7419811
2008-04-07	71.10	73.31	70.33	71.28	6315903
2008-04-08	70.64	72.46	69.75	71.37	4336290
2008-04-09	71.69	71.69	68.92	69.40	3647652
2008-04-10	69.54	71.95	69.12	71.65	4281761
2008-04-11	70.23	70.75	68.24	68.64	4137213
2008-04-14	68.50	69.01	67.60	68.11	3429229
2008-04-15	68.55	70.41	67.85	68.81	5173210
2008-04-16	70.39	72.95	70.00	72.61	6142808
2008-04-17	70.86	76.48	69.05	73.84	11773564
2008-04-18	73.89	74.98	72.71	73.92	4806959
2008-04-21	73.66	75.60	73.24	74.39	3865444
2008-04-22	74.20	74.78	73.11	74.63	4060092
2008-04-23	74.77	75.90	73.69	75.24	6256734
2008-04-24	75.15	75.91	72.81	73.45	5157407
2008-04-25	74.35	75.81	73.25	75.73	4541736
2008-04-28	75.99	77.64	74.93	77.00	5892670
2008-04-29	76.29	76.58	74.58	75.08	5275169
2008-04-30	75.27	76.90	74.96	75.50	4231497
2008-05-01	75.47	75.47	71.68	73.82	4657331
2008-05-02	74.39	75.54	73.07	74.30	4278591
2008-05-05	74.99	76.91	74.39	76.85	3844202
2008-05-06	76.30	79.05	76.03	79.01	5335865
2008-05-07	79.11	80.36	78.03	78.57	5205652
2008-05-08	78.82	81.93	78.82	81.87	4720622
2008-05-09	80.91	81.50	77.00	78.41	4428218
2008-05-12	78.79	81.56	78.23	81.34	4117948
2008-05-13	81.41	81.50	80.11	81.39	3688857
2008-05-14	80.49	82.40	79.84	79.99	3467318
2008-05-15	80.63	82.23	80.24	81.44	3629473
2008-05-16	81.45	83.10	81.09	82.07	3923859
2008-05-19	82.79	83.56	80.70	81.32	4622778
2008-05-20	79.13	80.18	77.38	79.84	6658730
2008-05-21	79.46	80.53	75.64	76.01	8232306
2008-05-22	76.25	77.67	74.33	74.49	9685734
2008-05-23	72.68	73.11	71.33	72.26	22104006
2008-05-27	72.24	72.77	71.26	72.47	9162280
2008-05-28	72.80	75.00	72.50	75.00	8645815
2008-05-29	74.75	74.91	72.00	72.90	7829870
2008-05-30	73.82	75.25	73.81	74.80	6777859
2008-06-02	74.60	75.72	74.05	74.88	5165268
2008-06-03	75.49	77.08	73.39	74.45	7757144
2008-06-04	74.08	75.87	73.81	74.14	5267680
2008-06-05	77.26	81.24	76.32	80.54	12709942
2008-06-06	80.01	81.25	78.16	78.20	7038110
2008-06-09	79.27	79.86	77.50	78.89	5591966
2008-06-10	77.50	77.87	75.38	76.10	7294701
2008-06-11	76.91	76.95	74.07	74.33	6197586
2008-06-12	74.43	76.27	73.08	73.92	5849079
2008-06-13	74.70	77.40	74.70	77.06	5314457
2008-06-16	77.14	78.76	76.23	78.11	6173491
2008-06-17	78.66	79.12	76.85	76.94	4330997
2008-06-18	77.00	77.34	75.93	76.42	5432177
2008-06-19	77.13	78.18	76.21	77.31	4510357
2008-06-20	77.33	77.93	75.04	75.56	5703805
2008-06-23	76.29	77.10	75.00	76.88	4474228
2008-06-24	78.00	79.24	76.58	77.13	7029046
2008-06-25	77.57	78.29	74.87	77.18	7138246
2008-06-26	76.14	76.87	72.66	73.87	6864749
2008-06-27	73.80	75.68	72.92	74.88	6035208
2008-06-30	75.50	77.36	74.60	74.67	7273433
2008-07-01	73.89	73.89	69.34	72.23	11358921
2008-07-02	72.78	72.82	61.70	61.94	21653146
2008-07-03	62.53	64.49	60.46	62.54	9922153
2008-07-07	63.10	67.25	62.76	66.07	14281895
2008-07-08	65.96	65.96	60.50	63.16	10557201
2008-07-09	65.60	69.45	65.21	65.59	11095076
2008-07-10	66.92	67.08	63.82	66.43	7797038
2008-07-11	65.50	65.69	63.18	65.37	7259621
2008-07-14	66.84	67.30	62.76	64.33	6627998
2008-07-15	63.18	65.09	61.19	63.87	8856892
2008-07-16	64.90	67.59	61.55	67.26	9692424
2008-07-17	64.49	67.32	56.56	59.81	21050891
2008-07-18	61.16	61.77	57.94	58.55	15526774
2008-07-21	59.75	61.09	58.90	61.03	8146983
2008-07-22	60.91	60.95	58.80	60.11	6883841
2008-07-23	60.28	60.28	58.17	58.60	6521404
2008-07-24	58.30	59.10	55.19	55.81	10672123
2008-07-25	56.73	56.85	54.85	56.09	8527576
2008-07-28	56.81	58.23	56.75	57.10	5691330
2008-07-29	59.44	60.62	58.80	59.20	8276978
2008-07-30	60.69	61.16	58.65	60.22	7442450
2008-07-31	59.10	59.34	56.52	57.22	7071669
2008-08-01	57.77	57.77	53.57	53.78	8543260
2008-08-04	53.09	54.52	50.85	51.39	7979614
2008-08-05	51.37	53.90	50.04	52.16	7710155
2008-08-06	52.23	54.15	52.17	53.76	5672446
2008-08-07	53.86	54.68	53.03	53.66	6733309
2008-08-08	53.42	53.42	51.11	51.60	6436011
2008-08-11	51.99	51.99	50.00	50.64	7776310
2008-08-12	51.00	51.34	48.77	49.78	8196624
2008-08-13	50.50	53.07	49.75	52.74	8160504
2008-08-14	52.50	52.70	50.46	50.86	6760958
2008-08-15	50.46	51.00	49.32	50.41	4749409
2008-08-18	51.19	51.65	49.50	49.75	4170177
2008-08-19	49.33	51.40	49.26	50.83	5795497
2008-08-20	51.64	52.76	51.37	52.53	6713303
2008-08-21	52.85	53.07	51.51	52.33	3788090
2008-08-22	52.61	52.73	51.08	51.60	3864173
2008-08-25	51.69	52.00	49.30	50.02	4284502
2008-08-26	50.00	50.98	49.56	50.79	3498693
2008-08-27	51.69	52.50	51.44	52.11	3297412
2008-08-28	52.49	53.35	52.16	52.81	4312611
2008-08-29	53.22	53.46	52.35	52.50	2652157
2008-09-02	50.49	50.89	48.70	49.07	9121431
2008-09-03	48.96	50.62	47.23	48.84	9282076
2008-09-04	48.68	49.90	46.85	47.38	9360403
2008-09-05	46.79	48.85	45.62	48.45	9224360
2008-09-08	49.65	49.80	45.75	46.67	9808012
2008-09-09	46.25	46.50	41.80	42.15	13890789
2008-09-10	43.45	45.22	42.86	44.25	14618598
2008-09-11	43.25	46.03	41.57	45.25	14563874
2008-09-12	45.34	49.46	45.02	49.39	11823843
2008-09-15	46.37	48.47	44.11	44.20	12328254
2008-09-16	43.23	47.50	42.00	47.37	11512815
2008-09-17	46.26	46.85	42.76	44.02	10322454
2008-09-18	45.14	46.72	41.94	45.46	13225990
2008-09-19	49.00	53.00	47.80	51.16	12645996
2008-09-22	51.01	51.48	47.05	47.21	8515312
2008-09-23	47.44	48.28	45.11	45.40	7569565
2008-09-24	45.81	46.19	44.75	45.18	7516982
2008-09-25	45.59	47.03	44.56	46.01	6245855
2008-09-26	44.08	45.48	43.53	44.36	7212458
2008-09-29	42.99	43.20	35.48	36.98	13835519
2008-09-30	37.89	39.95	37.10	39.50	8029538
2008-10-01	38.99	39.49	37.00	38.65	6566841
2008-10-02	38.11	38.25	34.03	34.30	9369801
2008-10-03	34.90	37.75	34.55	34.75	11281904
2008-10-06	32.00	34.31	28.97	33.74	13947664
2008-10-07	34.50	36.12	30.76	30.97	11084988
2008-10-08	29.23	34.50	29.15	32.40	15661666
2008-10-09	33.64	35.15	29.62	29.75	10218281
2008-10-10	28.00	33.24	26.30	30.75	16866886
2008-10-13	33.58	39.29	33.00	39.29	11105496
2008-10-14	41.10	41.36	32.57	34.20	16035109
2008-10-15	32.74	33.43	27.42	27.42	13543994
2008-10-16	29.33	32.34	26.50	31.79	21498720
2008-10-17	30.69	35.12	30.00	33.56	14424284
2008-10-20	34.93	37.35	34.40	37.09	11819535
2008-10-21	35.90	37.75	34.01	36.06	12253983
2008-10-22	35.50	36.75	32.75	34.36	12704529
2008-10-23	34.28	36.50	31.05	33.88	13842034
2008-10-24	30.79	36.02	30.02	35.01	12030839
2008-10-27	34.75	35.45	31.58	31.64	10077059
2008-10-28	33.60	36.25	30.63	36.10	11839980
2008-10-29	35.23	38.06	34.65	36.64	14102778
2008-10-30	38.36	38.91	36.15	38.90	11248108
2008-10-31	38.21	40.58	37.12	40.51	8104759
2008-11-03	39.94	40.25	37.17	37.83	8754391
2008-11-04	38.63	40.42	38.02	39.66	10479268
2008-11-05	38.34	39.10	35.41	35.50	8111317
2008-11-06	35.20	35.39	31.77	32.92	11942826
2008-11-07	34.06	34.94	32.85	34.79	6043321
2008-11-10	36.61	37.29	34.08	35.13	5443083
2008-11-11	34.36	35.50	33.31	34.24	4841590
2008-11-12	33.55	34.00	30.51	30.63	8927963
2008-11-13	30.89	35.18	30.00	35.04	10198400
2008-11-14	34.25	34.80	32.73	32.73	6825033
2008-11-17	32.05	33.33	31.67	31.88	5688245
2008-11-18	32.01	32.62	30.50	31.16	8719081
2008-11-19	30.96	31.84	28.17	28.34	8938983
2008-11-20	28.03	29.22	25.25	25.52	10510204
2008-11-21	27.17	28.59	26.00	28.28	10510102
2008-11-24	29.70	31.90	29.28	31.08	9587763
2008-11-25	31.76	32.65	30.05	32.27	8175269
2008-11-26	31.63	34.95	31.31	34.90	7137620
2008-11-28	34.45	35.73	33.50	35.68	3102967
2008-12-01	34.01	34.26	30.93	30.96	7305312
2008-12-02	32.47	33.07	31.45	32.68	5639246
2008-12-03	31.89	32.72	29.84	32.24	6636590
2008-12-04	31.75	34.55	31.53	33.82	8576170
2008-12-05	32.70	36.81	32.29	36.45	9054992
2008-12-08	39.19	41.88	38.35	40.71	13630508
2008-12-09	38.10	44.31	37.83	40.98	15269538
2008-12-10	42.14	44.00	41.84	43.80	9649412
2008-12-11	43.20	45.20	42.50	43.09	10182929
2008-12-12	41.35	44.33	40.80	44.04	7643695
2008-12-15	44.58	45.55	42.31	43.06	7766061
2008-12-16	43.71	46.03	43.28	45.65	8043743
2008-12-17	45.50	48.29	45.24	47.26	9461675
2008-12-18	47.77	47.78	42.34	42.99	9203040
2008-12-19	43.51	44.00	41.59	42.55	8566401
2008-12-22	43.67	44.59	40.68	40.82	6601581
2008-12-23	42.85	43.50	41.78	43.02	4684785
2008-12-24	43.36	43.99	42.25	43.68	1908337
2008-12-26	43.99	45.57	43.52	45.33	3327157
2008-12-29	45.61	45.61	43.62	44.46	4477585
2008-12-30	45.00	46.14	44.27	46.08	4283405
2008-12-31	45.94	47.09	45.57	46.20	3958397
2009-01-02	46.95	48.59	46.84	48.30	7091743
2009-01-05	47.57	49.00	46.52	47.32	9121750
2009-01-06	47.35	47.68	43.92	45.57	10592128
2009-01-07	44.23	44.97	43.45	43.73	7341707
2009-01-08	43.62	45.07	42.88	44.98	6215422
2009-01-09	45.17	45.20	43.55	43.72	4887120
2009-01-12	43.03	43.25	40.31	40.87	6121681
2009-01-13	40.55	42.55	40.41	42.21	6544972
2009-01-14	41.12	41.21	39.20	39.47	9262184
2009-01-15	39.74	41.59	37.23	40.78	11873886
2009-01-16	41.72	42.97	40.50	42.10	7341412
2009-01-20	41.00	42.64	39.72	40.05	7021547
2009-01-21	40.86	41.19	38.73	40.80	8387920
2009-01-22	40.25	41.20	39.00	39.43	6966242
2009-01-23	38.03	40.72	37.60	39.44	7397404
2009-01-26	39.35	40.62	36.95	37.46	8138337
2009-01-27	38.89	40.86	37.58	39.80	10204446
2009-01-28	41.32	45.07	41.00	44.55	11848278
2009-01-29	44.00	44.03	42.52	43.03	6749905
2009-01-30	42.01	42.18	40.40	40.79	7916841
2009-02-02	40.14	41.68	39.51	40.43	7151766
2009-02-03	40.89	43.00	40.62	42.64	6714985
2009-02-04	43.07	45.00	42.60	42.75	7832537
2009-02-05	42.55	44.97	42.35	44.25	8482006
2009-02-06	44.77	46.31	44.60	45.89	8493800
2009-02-09	46.86	46.86	44.34	45.37	6073544
2009-02-10	44.79	45.97	41.93	42.35	7461942
2009-02-11	43.23	43.98	41.90	43.07	5675594
2009-02-12	42.32	44.05	41.60	43.96	6259357
2009-02-13	43.80	44.78	43.39	43.83	4439040
2009-02-17	42.69	42.69	40.07	40.21	7993089
2009-02-18	41.18	41.50	38.36	38.69	9083984
2009-02-19	39.37	40.50	39.00	39.19	6726499
2009-02-20	38.31	40.49	37.88	39.98	10025307
2009-02-23	40.55	40.97	35.46	35.55	8942667
2009-02-24	35.73	37.90	35.11	37.75	8610921
2009-02-25	37.48	37.75	35.67	36.01	7265390
2009-02-26	36.74	36.87	35.01	35.13	6755606
2009-02-27	34.02	35.96	33.52	33.65	9019194
2009-03-02	32.59	33.65	29.84	30.74	11711717
2009-03-03	31.20	32.83	31.00	32.12	9514799
2009-03-04	33.93	35.46	33.52	34.73	11015936
2009-03-05	33.50	33.95	31.64	32.07	9427088
2009-03-06	32.54	33.79	31.26	32.34	6996235
2009-03-09	31.80	32.96	31.36	31.58	6472146
2009-03-10	33.54	36.90	33.25	36.57	10622029
2009-03-11	37.77	38.25	35.88	36.90	8845399
2009-03-12	35.24	37.09	35.05	36.96	8105038
2009-03-13	37.38	38.64	36.17	37.38	9225123
2009-03-16	37.64	38.44	36.56	36.95	5909308
2009-03-17	33.15	33.89	31.54	33.55	19617566
2009-03-18	32.71	35.73	32.55	35.51	11149151
2009-03-19	35.83	39.35	35.74	38.08	11781180
2009-03-20	38.69	39.20	37.03	37.47	8430056
2009-03-23	38.54	40.20	37.96	40.20	8246301
2009-03-24	39.46	41.06	38.78	40.36	7444725
2009-03-25	41.40	41.67	37.75	39.08	10293736
2009-03-26	39.78	41.45	39.78	41.09	7163229
2009-03-27	40.12	41.50	39.80	40.54	6155069
2009-03-30	39.12	39.15	37.51	38.09	6125333
2009-03-31	38.67	39.19	37.31	38.17	7078571
2009-04-01	37.46	40.50	37.28	40.02	6869211
2009-04-02	41.39	43.34	41.24	42.61	7788119
2009-04-03	42.34	44.25	41.82	43.70	7561984
2009-04-06	42.92	43.08	41.86	42.81	7216851
2009-04-07	41.60	42.09	40.30	40.60	6650913
2009-04-08	41.24	41.25	39.02	40.68	6701117
2009-04-09	41.93	42.98	41.66	42.76	4587605
2009-04-13	42.23	44.10	41.76	43.60	4656783
2009-04-14	43.02	43.77	42.37	42.69	4223296
2009-04-15	42.16	42.53	41.50	42.47	4186141
2009-04-16	42.43	43.83	41.78	43.48	5138640
2009-04-17	43.63	44.50	43.00	44.16	5333585
2009-04-20	42.40	42.81	41.42	41.70	5453483
2009-04-21	41.37	43.19	41.07	43.06	4142640
2009-04-22	42.35	45.56	42.17	44.07	6420259
2009-04-23	42.00	42.74	38.80	40.00	13728493
2009-04-24	40.42	42.43	39.52	40.54	8486378
2009-04-27	39.55	40.75	38.50	38.95	6233519
2009-04-28	38.07	39.13	37.40	37.50	6901862
2009-04-29	37.95	39.36	37.54	38.62	7080435
2009-04-30	39.41	41.12	39.17	40.69	7437798
2009-05-01	40.78	42.27	40.31	41.43	6787632
2009-05-04	42.11	45.00	42.00	44.88	7845322
2009-05-05	44.50	45.00	43.05	43.95	5801948
2009-05-06	44.62	45.38	43.39	44.31	6806059
2009-05-07	45.17	45.50	42.11	42.78	6962244
2009-05-08	43.63	44.60	42.86	43.59	4990143
2009-05-11	42.72	43.70	41.99	42.75	4726650
2009-05-12	43.11	43.30	41.50	42.73	5166139
2009-05-13	41.59	42.00	38.79	39.58	7021209
2009-05-14	39.05	40.04	38.51	39.40	6484921
2009-05-15	39.44	40.38	38.35	38.90	5004125
2009-05-18	39.28	40.50	39.07	40.42	4074538
2009-05-19	40.73	42.30	40.54	41.84	5723362
2009-05-20	42.62	43.25	40.28	40.61	6849411
2009-05-21	39.90	39.91	38.60	39.24	5841799
2009-05-22	39.57	41.27	39.24	40.09	5792030
2009-05-26	39.44	41.52	39.14	41.15	5504300
2009-05-27	41.35	43.90	41.35	41.77	7210690
2009-05-28	42.57	43.30	41.84	42.82	5874761
2009-05-29	43.34	44.00	42.75	43.91	4369612
2009-06-01	44.95	47.10	44.72	46.98	9740605
2009-06-02	46.66	47.81	46.10	47.38	6944552
2009-06-03	46.12	46.51	43.72	44.73	8264546
2009-06-04	44.80	46.67	43.66	46.31	8238132
2009-06-05	46.95	47.85	45.34	47.53	6814841
2009-06-08	46.44	47.22	45.29	46.76	5420526
2009-06-09	46.42	48.03	46.02	47.76	6450580
2009-06-10	48.50	48.70	46.17	47.40	6892035
2009-06-11	47.40	49.82	47.07	48.97	7180801
2009-06-12	48.20	48.29	47.06	47.50	4133900
2009-06-15	46.50	46.74	45.06	45.75	5068567
2009-06-16	47.00	48.44	46.42	46.86	10069834
2009-06-17	46.48	47.30	45.01	46.38	7335386
2009-06-18	46.50	47.40	45.56	46.49	4594465
2009-06-19	47.30	47.62	46.21	46.68	5306749
2009-06-22	45.81	45.86	43.33	43.42	5585612
2009-06-23	44.06	44.48	42.47	43.98	6513601
2009-06-24	44.75	45.54	43.52	44.18	5064942
2009-06-25	43.62	45.26	43.46	45.06	5278579
2009-06-26	44.63	46.17	44.30	45.15	4622470
2009-06-29	45.34	46.07	45.00	45.25	3316721
2009-06-30	45.25	45.74	44.18	44.43	4471236
2009-07-01	45.33	45.38	43.00	43.46	4408132
2009-07-02	42.81	42.96	42.19	42.22	4887657
2009-07-06	41.34	41.61	40.26	41.31	5902298
2009-07-07	41.45	41.99	40.55	40.74	5006850
2009-07-08	41.01	41.79	39.20	40.40	6739315
2009-07-09	41.11	42.32	40.80	41.44	5712790
2009-07-10	40.79	41.47	40.13	41.20	3900949
2009-07-13	41.21	42.63	40.84	42.58	5550662
2009-07-14	42.76	43.48	42.58	42.75	4599119
2009-07-15	43.73	43.82	43.06	43.61	6433943
2009-07-16	43.62	44.50	43.22	44.12	6357435
2009-07-17	44.06	44.92	43.97	44.60	4439799
2009-07-20	45.23	45.91	44.50	44.81	6115914
2009-07-21	45.38	45.80	43.48	44.61	4379913
2009-07-22	43.76	44.63	43.50	44.28	4978530
2009-07-23	43.85	44.71	43.51	44.35	7782389
2009-07-24	44.16	45.09	44.00	44.83	6880571
2009-07-27	44.99	45.50	44.50	45.10	4550017
2009-07-28	44.43	45.48	44.01	45.30	5856749
2009-07-29	44.34	44.39	42.86	43.21	6085088
2009-07-30	44.27	44.73	43.78	43.93	4429169
2009-07-31	43.77	45.00	43.50	44.47	4240253
2009-08-03	45.62	47.44	45.53	47.26	6403409
2009-08-04	46.80	47.57	46.54	47.00	5424263
2009-08-05	47.38	48.29	46.67	47.97	6034666
2009-08-06	48.29	49.00	47.88	48.83	6862172
2009-08-07	49.29	49.79	48.18	49.13	5166873
2009-08-10	48.71	48.85	46.64	47.10	4573219
2009-08-11	46.89	47.21	45.66	45.94	5243416
2009-08-12	45.65	47.08	45.65	46.62	4464959
2009-08-13	47.23	47.78	46.60	47.71	4034212
2009-08-14	47.53	47.64	46.26	46.79	3531843
2009-08-17	45.12	45.58	44.00	44.58	5828699
2009-08-18	44.86	46.01	44.72	45.88	4647678
2009-08-19	44.86	46.53	44.74	46.08	3959916
2009-08-20	46.06	47.06	46.05	46.61	3567852
2009-08-21	47.10	47.69	46.81	47.15	4567954
2009-08-24	47.84	48.15	46.61	46.77	4271278
2009-08-25	47.17	47.72	46.24	46.37	3991486
2009-08-26	46.30	46.61	45.08	45.28	4296073
2009-08-27	45.42	45.42	43.68	44.86	6514507
2009-08-28	45.45	45.98	45.11	45.86	3586503
2009-08-31	45.06	45.14	44.29	44.54	3910756
2009-09-01	44.18	45.34	43.36	43.67	4285081
2009-09-02	43.53	43.99	43.02	43.34	4067637
2009-09-03	43.91	44.11	43.19	44.07	2915771
2009-09-04	44.06	44.42	43.55	44.17	3177919
2009-09-08	45.09	45.51	44.61	45.39	4226955
2009-09-09	45.48	45.96	45.00	45.63	3942449
2009-09-10	45.53	47.09	45.00	47.03	5405510
2009-09-11	47.81	47.81	46.17	46.37	5897323
2009-09-14	45.67	46.83	45.53	46.81	4378910
2009-09-15	45.75	48.00	45.75	47.79	9011196
2009-09-16	48.07	48.39	47.35	48.11	5672739
2009-09-17	48.84	51.08	48.56	49.84	10297014
2009-09-18	50.06	50.40	49.14	49.70	4875803
2009-09-21	48.89	49.67	48.50	49.27	4205111
2009-09-22	49.87	50.00	49.15	49.72	4111535
2009-09-23	49.87	50.14	48.75	48.77	3580483
2009-09-24	49.09	49.09	47.37	47.83	3529514
2009-09-25	47.40	47.80	46.42	46.85	3394498
2009-09-28	46.57	47.77	46.19	47.39	3544703
2009-09-29	47.41	47.73	46.73	46.80	4160862
2009-09-30	47.35	47.68	46.50	47.01	5145688
2009-10-01	46.61	46.95	44.94	44.95	5190871
2009-10-02	44.41	45.39	44.10	44.36	5964613
2009-10-05	44.81	45.82	44.50	45.50	4942141
2009-10-06	46.38	46.38	44.69	45.27	4974185
2009-10-07	45.14	45.89	44.75	45.29	3214050
2009-10-08	46.41	46.75	45.14	45.53	6561866
2009-10-09	45.04	45.64	44.67	45.06	4765816
2009-10-12	45.22	45.65	44.47	44.82	3703707
2009-10-13	44.83	45.12	44.25	44.75	3889138
2009-10-14	45.55	46.00	45.11	45.87	3888892
2009-10-15	45.51	46.39	45.10	46.13	4251929
2009-10-16	45.67	45.83	44.98	45.23	4770854
2009-10-19	45.33	46.31	45.31	45.78	4286641
2009-10-20	46.30	46.35	45.34	45.66	5721972
2009-10-21	45.51	47.00	45.20	46.00	5795351
2009-10-22	45.46	45.86	44.01	44.18	8575088
2009-10-23	44.45	44.89	44.01	44.17	5229491
2009-10-26	44.26	45.21	43.23	43.28	6369464
2009-10-27	43.32	43.48	40.75	41.02	9649612
2009-10-28	40.84	41.00	39.68	39.95	9683955
2009-10-29	40.69	41.72	40.51	41.25	6001637
2009-10-30	41.29	41.36	39.18	39.85	7549106
2009-11-02	40.07	40.81	38.27	39.02	8277153
2009-11-03	38.61	39.31	38.32	39.04	7080901
2009-11-04	39.53	39.72	38.59	38.67	6496741
2009-11-05	39.02	39.78	38.99	39.78	4564257
2009-11-06	39.36	40.81	39.14	39.34	4555927
2009-11-09	39.93	41.41	39.77	41.38	6049219
2009-11-10	41.24	41.38	40.20	40.75	4960064
2009-11-11	41.27	42.19	41.27	41.46	5365478
2009-11-12	41.31	41.90	40.31	40.61	4977994
2009-11-13	40.76	41.22	40.30	40.83	3530556
2009-11-16	41.31	42.47	41.17	42.01	4274319
2009-11-17	41.74	42.23	41.25	42.23	3204288
2009-11-18	42.49	42.88	41.37	41.92	4019600
2009-11-19	41.47	41.51	40.48	41.22	3601786
2009-11-20	40.80	41.24	40.46	41.13	3963502
2009-11-23	42.06	42.32	41.37	41.74	3375205
2009-11-24	41.80	42.04	41.15	41.97	3164469
2009-11-25	42.13	43.46	41.85	43.08	4639823
2009-11-27	41.69	42.18	40.91	41.81	2265740
2009-11-30	42.70	42.70	41.95	42.41	5345116
2009-12-01	43.50	43.76	42.94	43.29	4043154
2009-12-02	43.61	44.30	43.55	44.06	4957063
2009-12-03	44.19	44.32	42.94	43.03	4340515
2009-12-04	43.72	44.36	42.00	43.14	4724168
2009-12-07	42.81	43.45	42.69	42.99	2969270
2009-12-08	42.51	42.73	42.15	42.31	3092458
2009-12-09	42.35	43.44	41.84	43.06	4714262
2009-12-10	42.88	43.15	41.92	42.04	4896049
2009-12-11	42.22	42.77	41.97	42.25	4706920
2009-12-14	42.62	42.90	42.07	42.83	3907235
2009-12-15	42.53	43.36	42.26	43.02	3626862
2009-12-16	42.44	43.47	42.35	43.11	8264520
2009-12-17	42.82	43.13	42.65	43.00	4580989
2009-12-18	43.15	43.85	42.96	43.83	7228337
2009-12-21	44.25	44.68	43.68	44.62	4762092
2009-12-22	44.64	45.35	44.33	45.34	4686308
2009-12-23	45.85	46.17	45.54	46.10	3150855
2009-12-24	46.63	47.25	46.51	47.10	2037800
2009-12-28	47.73	48.00	46.66	46.95	3900561
2009-12-29	47.01	47.01	45.94	46.06	2920409
2009-12-30	45.76	47.09	45.76	47.06	3529971
2009-12-31	47.42	47.42	46.65	46.65	2290225
2010-01-04	47.38	48.28	47.32	47.79	4923967
2010-01-05	47.77	48.26	47.39	48.12	3610125
2010-01-06	48.05	50.10	48.05	49.57	6650858
2010-01-07	49.29	49.29	48.11	49.23	4738091
2010-01-08	49.13	50.44	48.83	49.93	6612237
2010-01-11	50.68	50.72	48.96	49.64	4523104
2010-01-12	48.80	48.94	47.86	48.41	5210773
2010-01-13	48.41	48.88	47.39	48.43	3397494
2010-01-14	48.39	48.54	47.38	47.91	4454008
2010-01-15	47.94	48.08	47.01	47.43	3922347
2010-01-19	47.45	48.25	47.12	48.11	3438363
2010-01-20	47.58	47.69	46.95	47.11	5049497
2010-01-21	47.11	47.25	45.60	45.69	5713146
2010-01-22	44.43	45.49	43.52	44.19	7093699
2010-01-25	44.93	45.35	43.99	44.13	5991704
2010-01-26	42.93	44.61	42.75	43.56	7586174
2010-01-27	43.39	44.06	41.65	42.59	7339916
2010-01-28	43.31	43.32	41.10	41.40	6790319
2010-01-29	42.04	42.29	40.57	40.80	6653668
2010-02-01	41.30	42.17	41.07	41.97	4805303
2010-02-02	42.34	43.04	41.71	42.92	5357828
2010-02-03	42.42	43.18	41.80	41.94	5049759
2010-02-04	40.67	41.30	39.50	39.50	9181854
2010-02-05	39.97	40.54	38.93	40.46	8421528
2010-02-08	40.62	40.85	39.56	39.57	4748392
2010-02-09	40.42	40.98	39.88	40.46	5044310
2010-02-10	40.10	40.23	39.24	39.92	6147732
2010-02-11	40.08	41.17	39.90	41.15	5956972
2010-02-12	40.34	41.45	40.00	41.13	5982350
2010-02-16	41.98	42.77	41.73	42.69	7459586
2010-02-17	42.98	42.98	42.20	42.44	4983225
2010-02-18	42.45	43.78	42.28	43.62	6233028
2010-02-19	43.26	45.04	43.20	44.35	7040421
2010-02-22	44.46	44.49	43.53	43.66	5399118
2010-02-23	43.51	43.70	41.69	42.00	6989009
2010-02-24	42.34	42.91	41.68	42.09	5767390
2010-02-25	41.11	41.97	40.50	41.88	5943463
2010-02-26	41.98	42.07	40.87	41.40	6457770
2010-03-01	41.78	42.61	41.49	42.37	5729553
2010-03-02	42.93	43.29	42.50	42.91	5721310
2010-03-03	43.23	43.98	43.13	43.16	4400793
2010-03-04	43.16	43.68	42.91	43.51	4517129
2010-03-05	44.06	44.72	43.95	44.56	4964082
2010-03-08	44.94	45.26	44.29	44.84	5329141
2010-03-09	44.51	45.32	44.31	44.93	4952349
2010-03-10	44.99	45.49	44.55	45.03	4868762
2010-03-11	44.40	45.03	44.17	45.01	4524184
2010-03-12	45.22	45.46	44.76	45.28	6052328
2010-03-15	44.99	45.20	44.63	45.12	5031334
2010-03-16	45.79	46.20	45.05	46.07	6992436
2010-03-17	45.87	46.22	44.87	45.11	7721408
2010-03-18	45.14	45.49	44.32	44.74	4504091
2010-03-19	44.83	45.01	43.97	44.39	6494439
2010-03-22	43.74	44.71	43.54	44.66	3256969
2010-03-23	44.82	46.39	44.71	46.33	5863817
2010-03-24	46.05	46.11	45.63	45.82	4313606
2010-03-25	46.43	46.43	44.76	44.88	5180634
2010-03-26	45.21	46.00	45.09	45.67	4033972
2010-03-29	45.99	46.38	45.70	46.04	3411635
2010-03-30	46.46	46.46	45.19	45.56	2833358
2010-03-31	45.42	45.83	45.24	45.38	3034596
2010-04-01	45.98	46.22	45.57	45.95	2970927
2010-04-05	46.44	47.85	46.08	47.53	5907463
2010-04-06	47.48	48.05	47.12	47.64	4088955
2010-04-07	47.44	48.06	47.24	47.61	6488668
2010-04-08	47.25	47.59	46.96	47.49	4715687
2010-04-09	47.71	47.81	46.96	47.40	4397683
2010-04-12	47.45	47.73	46.96	47.15	3262065
2010-04-13	47.15	47.44	46.42	47.00	4527697
2010-04-14	47.60	47.77	47.17	47.67	5042264
2010-04-15	47.60	47.60	46.53	46.65	6027660
2010-04-16	46.31	46.61	45.15	45.64	6422700
2010-04-19	45.29	45.60	44.76	45.53	5727486
2010-04-20	45.97	46.25	44.73	45.26	6513842
2010-04-21	45.34	45.56	44.55	45.11	5333491
2010-04-22	44.89	45.44	43.67	45.27	6567310
2010-04-23	45.71	46.24	45.01	46.06	5577150
2010-04-26	46.40	46.80	45.70	45.76	4308241
2010-04-27	45.68	46.02	44.49	44.62	7393060
2010-04-28	45.13	45.13	44.30	45.01	4821187
2010-04-29	45.39	45.93	45.11	45.66	4460130
2010-04-30	45.86	46.17	45.28	45.32	6380634
2010-05-03	45.81	46.16	44.88	45.93	4699255
2010-05-04	45.25	45.60	44.66	45.16	5437529
2010-05-05	44.09	47.01	44.09	45.77	7855464
2010-05-06	45.39	46.69	42.64	44.70	7931293
2010-05-07	44.48	45.77	43.04	44.90	8373097
2010-05-10	46.58	46.77	45.90	46.57	5379525
2010-05-11	45.92	46.74	45.63	45.99	3924067
2010-05-12	46.35	46.87	45.95	46.77	3947835
2010-05-13	46.97	47.48	46.19	46.33	4871902
2010-05-14	45.84	46.08	44.98	45.89	5772097
2010-05-17	45.96	46.04	44.56	45.53	6164146
2010-05-18	46.04	46.45	44.37	44.51	6270626
2010-05-19	44.08	45.13	43.75	44.56	6451294
2010-05-20	43.32	43.90	42.27	42.71	7988969
2010-05-21	41.83	43.44	41.72	42.95	9555514
2010-05-24	42.75	43.47	42.25	42.25	4467386
2010-05-25	40.81	42.99	40.56	42.90	7796557
2010-05-26	43.22	44.00	42.32	42.45	6652439
2010-05-27	43.80	43.89	42.98	43.85	5412395
2010-05-28	43.56	43.72	42.62	43.05	3816200
2010-06-01	42.56	42.99	41.43	41.43	4091489
2010-06-02	41.62	42.83	41.59	42.76	4452757
2010-06-03	43.11	43.20	41.82	42.54	3942015
2010-06-04	41.69	42.09	40.67	40.93	5627846
2010-06-07	41.06	41.22	40.12	40.12	4535447
2010-06-08	40.17	41.05	39.83	40.95	6361867
2010-06-09	41.28	41.94	40.87	41.09	6434430
2010-06-10	41.90	42.49	41.69	42.43	4645445
2010-06-11	42.00	42.78	42.00	42.63	3535552
2010-06-14	43.04	43.28	42.34	42.43	3767542
2010-06-15	42.34	42.73	41.28	42.65	6498675
2010-06-16	42.17	42.37	41.91	42.17	4097455
2010-06-17	42.26	42.26	41.01	41.69	5274728
2010-06-18	41.76	41.98	41.23	41.49	5197108
2010-06-21	42.30	42.93	41.48	41.77	5656294
2010-06-22	41.75	42.06	40.99	41.08	4751245
2010-06-23	41.08	41.96	40.84	41.72	4594763
2010-06-24	41.34	41.58	40.46	40.54	4973547
2010-06-25	40.66	41.32	40.04	41.16	5737704
2010-06-28	41.02	41.02	40.10	40.14	4063466
2010-06-29	39.50	39.61	38.28	38.48	7586998
2010-06-30	38.43	39.22	38.18	38.28	4621627
2010-07-01	38.33	38.91	37.35	37.76	6919666
2010-07-02	38.01	38.07	37.31	37.32	3749061
2010-07-06	37.90	38.32	36.95	37.37	4605956
2010-07-07	37.28	39.08	37.13	39.07	5376954
2010-07-08	39.44	39.45	38.42	39.11	4634831
2010-07-09	39.09	39.92	39.01	39.61	2693344
2010-07-12	39.55	39.55	38.41	38.67	3632977
2010-07-13	39.23	39.46	38.91	39.21	2781756
2010-07-14	39.42	39.64	38.63	39.40	3892435
2010-07-15	39.53	39.53	38.60	39.27	3305133
2010-07-16	38.97	38.97	38.01	38.09	3872066
2010-07-19	38.36	38.70	38.09	38.45	2578316
2010-07-20	38.00	39.91	37.96	39.82	4047581
2010-07-21	40.13	40.40	38.79	39.11	4570249
2010-07-22	39.99	40.66	39.30	39.67	4421291
2010-07-23	40.00	40.00	38.86	39.84	5862117
2010-07-26	39.77	40.18	39.51	40.11	3228062
2010-07-27	40.53	40.59	39.14	39.80	3945489
2010-07-28	39.53	40.00	39.39	39.55	2795009
2010-07-29	39.81	40.05	38.82	39.16	2861120
2010-07-30	38.72	39.29	38.63	39.14	2608521
2010-08-02	39.72	40.40	39.56	40.27	2314858
2010-08-03	40.15	40.49	39.65	39.86	3184285
2010-08-04	40.08	40.34	39.72	40.30	2313240
2010-08-05	40.09	40.11	39.56	39.98	2415719
2010-08-06	39.61	40.35	39.42	39.99	3078858
2010-08-09	40.07	40.15	39.68	40.02	1551255
2010-08-10	39.54	40.00	39.00	39.70	2791515
2010-08-11	39.06	39.20	38.35	38.36	3107330
2010-08-12	37.98	38.77	37.82	38.56	2866897
2010-08-13	38.31	38.45	38.01	38.09	1994968
2010-08-16	38.02	38.58	37.83	38.42	1881048
2010-08-17	38.67	39.68	38.67	39.32	2843388
2010-08-18	39.27	39.64	38.95	39.34	2481774
2010-08-19	39.27	39.67	38.36	38.54	2837647
2010-08-20	38.29	38.43	38.00	38.37	2536310
2010-08-23	38.52	38.58	37.75	37.76	2848087
2010-08-24	37.37	37.46	36.60	36.68	4954753
2010-08-25	36.40	36.82	35.71	36.68	8354229
2010-08-26	36.97	37.14	36.33	36.38	2999922
2010-08-27	36.64	37.27	36.37	37.25	3039525
2010-08-30	36.99	37.49	36.66	36.66	2607195
2010-08-31	36.49	37.23	36.41	36.78	3036345
2010-09-01	37.32	38.06	37.20	37.96	3012821
2010-09-02	37.98	38.44	37.65	38.44	1935583
2010-09-03	38.90	38.95	38.31	38.68	2968380
2010-09-07	38.51	39.73	38.41	39.38	4107151
2010-09-08	39.44	40.45	39.36	40.03	3571916
2010-09-09	40.90	40.90	39.62	39.83	3024204
2010-09-10	39.93	40.35	39.62	40.09	1732408
2010-09-13	40.46	40.89	40.46	40.66	2188057
2010-09-14	39.30	40.05	38.05	35.49	6729203
2010-09-15	39.14	39.41	39.02	39.27	3623625
2010-09-16	39.01	39.53	38.89	38.95	3474045
2010-09-17	39.00	39.13	38.55	38.74	3207477
2010-09-20	38.36	38.82	38.09	38.76	3531114
2010-09-21	38.59	38.62	37.81	38.07	8793982
2010-09-22	38.03	38.69	37.72	37.84	4324033
2010-09-23	37.45	37.64	36.92	37.00	4822832
2010-09-24	37.49	37.78	37.23	37.64	3143347
2010-09-27	37.64	37.73	37.32	37.55	3056618
2010-09-28	37.40	38.08	36.97	38.02	4321694
2010-09-29	37.75	38.53	37.65	38.39	3752216
2010-09-30	38.57	38.80	38.03	38.20	3418556
2010-10-01	38.61	38.87	38.31	38.87	3528674
2010-10-04	38.64	38.79	38.25	38.55	3765789
2010-10-05	38.95	39.59	38.78	39.53	3698904
2010-10-06	39.55	40.32	39.50	39.83	3887842
2010-10-07	40.00	40.01	38.64	38.99	3898599
2010-10-08	38.92	40.05	38.92	39.92	3571759
2010-10-11	40.03	40.43	39.83	40.08	2241169
2010-10-12	39.89	40.18	39.53	39.88	3224669
2010-10-13	40.37	40.37	39.87	40.15	3586837
2010-10-14	40.15	40.25	39.27	39.64	3790254
2010-10-15	39.89	40.00	38.87	39.25	8581324
2010-10-18	39.02	39.57	38.81	39.51	2319069
2010-10-19	38.80	39.50	38.35	38.52	3867320
2010-10-20	38.67	39.49	38.67	39.38	3214608
2010-10-21	39.19	39.30	37.36	37.89	8120062
2010-10-22	38.15	38.25	37.70	37.88	3428960
2010-10-25	38.25	38.50	37.89	38.26	3554294
2010-10-26	37.64	38.07	37.38	37.88	2870200
2010-10-27	37.50	37.68	37.02	37.57	3293768
2010-10-28	37.80	38.10	37.66	37.96	2816201
2010-10-29	37.93	38.36	37.70	38.22	2298901
2010-11-01	38.39	38.82	37.96	38.20	2945941
2010-11-02	38.50	39.18	38.50	38.74	2788145
2010-11-03	38.97	38.97	37.90	38.54	3553626
2010-11-04	39.12	39.47	38.90	39.40	5102793
2010-11-05	39.36	40.81	39.36	40.40	4967261
2010-11-08	40.19	40.35	39.98	40.28	2620628
2010-11-09	40.42	40.94	39.80	39.92	3813730
2010-11-10	39.96	40.56	39.62	40.50	2957657
2010-11-11	40.22	40.71	40.06	40.64	2262190
2010-11-12	40.17	40.74	39.85	40.06	3787541
2010-11-15	40.28	40.35	39.35	39.36	2968919
2010-11-16	39.05	39.09	37.89	37.97	6090409
2010-11-17	37.93	38.55	37.62	37.64	4950920
2010-11-18	38.14	38.47	37.71	37.82	4029712
2010-11-19	37.85	38.24	37.51	37.96	4084006
2010-11-22	37.81	38.32	37.60	38.26	3028700
2010-11-23	37.82	37.82	37.25	37.50	3066334
2010-11-24	37.64	38.02	37.45	37.96	3622612
2010-11-26	37.65	37.68	37.38	37.54	1233111
2010-11-29	37.38	37.66	37.00	37.62	3311791
2010-11-30	37.22	38.39	37.20	37.74	4304020
2010-12-01	38.49	39.25	38.41	39.22	4124317
2010-12-02	39.18	40.32	39.18	40.26	4649893
2010-12-03	40.18	40.28	39.62	39.91	4228772
2010-12-06	39.89	39.99	39.53	39.74	7126160
2010-12-07	40.48	41.44	40.48	41.33	7839883
2010-12-08	41.46	41.98	40.82	41.20	5492191
2010-12-09	41.37	41.65	40.88	41.44	3797054
2010-12-10	41.48	41.93	41.07	41.88	3031282
2010-12-13	42.24	42.96	42.04	42.71	6527930
2010-12-14	42.73	43.28	42.65	43.19	7021265
2010-12-15	42.97	43.60	42.83	43.36	5173153
2010-12-16	42.61	44.47	42.40	44.35	10682741
2010-12-17	44.40	44.74	43.84	44.58	6991223
2010-12-20	44.71	44.80	44.16	44.29	4085334
2010-12-21	44.42	44.87	44.00	44.57	3882657
2010-12-22	44.60	44.69	44.24	44.50	3369621
2010-12-23	44.35	44.84	44.35	44.57	2436109
2010-12-27	44.47	44.68	44.13	44.43	1731102
2010-12-28	44.50	44.73	44.36	44.56	2169667
2010-12-29	44.37	44.58	44.20	44.25	2316454
2010-12-30	44.18	44.70	44.18	44.46	1805276
2010-12-31	44.31	44.48	43.68	43.82	2436345
2011-01-03	44.24	44.59	43.92	44.21	3071474
2011-01-04	44.26	44.51	42.81	43.83	4724300
2011-01-05	43.54	44.70	43.14	44.32	3852681
2011-01-06	44.24	44.51	43.81	43.91	2836185
2011-01-07	43.89	44.45	43.32	43.99	5602782
2011-01-10	43.86	44.16	43.17	43.75	4220909
2011-01-11	43.86	44.82	43.84	44.72	4477764
2011-01-12	44.98	45.25	44.36	44.73	3212086
2011-01-13	44.73	45.24	44.55	44.72	2824253
2011-01-14	44.55	44.74	44.10	44.20	3069016
2011-01-18	44.61	45.20	44.50	45.04	2968673
2011-01-19	45.07	45.19	43.65	43.79	4926343
2011-01-20	43.58	44.64	43.31	44.62	5277105
2011-01-21	45.05	45.32	44.44	44.55	8182331
2011-01-24	44.66	45.46	44.51	45.07	2987611
2011-01-25	44.54	45.20	44.17	44.94	4050581
2011-01-26	45.25	46.65	45.25	46.50	6454845
2011-01-27	46.73	46.73	44.82	45.40	5751798
2011-01-28	46.12	46.50	44.99	45.10	5882651
2011-01-31	45.34	46.04	45.32	45.91	5621449
2011-02-01	46.24	47.35	46.16	47.20	4092329
2011-02-02	47.05	48.62	46.75	47.82	4611263
2011-02-03	47.77	48.30	47.12	48.21	3969339
2011-02-04	48.23	48.50	47.15	47.97	3353088
2011-02-07	48.10	48.53	47.87	47.99	2679570
2011-02-08	48.18	48.36	47.07	47.62	3734006
2011-02-09	47.36	47.61	46.51	47.05	3920212
2011-02-10	46.86	47.60	46.64	47.29	2678366
2011-02-11	47.18	47.87	46.95	47.81	2901348
2011-02-14	47.76	48.86	47.73	48.21	2604750
2011-02-15	48.16	49.10	48.11	48.34	3010399
2011-02-16	48.77	49.22	48.39	48.60	2731411
2011-02-17	48.61	49.00	48.22	48.88	2574106
2011-02-18	48.91	49.24	48.39	48.74	2584032
2011-02-22	48.27	48.84	47.27	47.34	4071194
2011-02-23	47.06	47.87	46.26	46.89	4087669
2011-02-24	46.86	47.57	46.28	46.92	2766647
2011-02-25	47.19	47.49	46.43	46.92	2982337
2011-02-28	47.38	48.00	47.29	47.96	2556123
2011-03-01	48.09	48.48	46.60	46.61	3335762
2011-03-02	46.74	47.53	46.46	46.85	3750595
2011-03-03	47.43	48.04	47.23	47.97	4849917
2011-03-04	47.88	48.17	47.31	47.94	4712598
2011-03-07	47.98	48.18	46.84	46.88	6114482
2011-03-08	47.07	47.50	46.53	47.20	2414460
2011-03-09	46.99	47.14	45.73	46.29	3607498
2011-03-10	45.78	45.89	44.75	45.07	5327099
2011-03-11	44.74	47.17	44.74	47.09	5195038
2011-03-14	47.03	47.50	46.30	46.85	3921549
2011-03-15	45.31	47.03	45.21	46.57	9868398
2011-03-16	46.43	46.63	44.34	44.79	7311754
2011-03-17	45.54	45.82	44.91	45.24	4031111
2011-03-18	45.81	45.99	45.11	45.37	5371987
2011-03-21	45.90	45.99	45.36	45.65	2461423
2011-03-22	45.54	45.74	45.10	45.70	2228503
2011-03-23	45.59	46.29	45.35	46.06	2266430
2011-03-24	46.34	46.50	45.90	46.37	1905240
2011-03-25	46.65	46.90	46.39	46.56	1893128
2011-03-28	46.58	46.91	46.20	46.24	2139551
2011-03-29	45.90	46.68	45.67	46.62	2359264
2011-03-30	46.98	47.09	46.00	46.63	2695412
2011-03-31	46.42	46.62	46.00	46.02	3204898
2011-04-01	46.42	46.61	45.97	46.20	3089417
2011-04-04	46.26	47.00	46.25	46.87	2457539
2011-04-05	46.90	47.80	46.68	47.46	3119191
2011-04-06	47.63	47.80	47.45	47.64	2968082
2011-04-07	47.48	48.00	47.39	47.47	3974743
2011-04-08	47.65	47.89	46.18	46.42	3024056
2011-04-11	46.62	46.74	45.84	46.26	2981840
2011-04-12	45.59	46.04	45.06	45.21	4024538
2011-04-13	45.65	45.68	44.42	44.85	3685319
2011-04-14	44.55	45.11	44.53	44.97	2280553
2011-04-15	45.09	45.68	44.75	45.23	3101392
2011-04-18	44.59	44.91	44.20	44.78	2193558
2011-04-19	44.91	45.86	44.91	45.70	2451533
2011-04-20	46.41	46.75	46.00	46.48	3457099
2011-04-21	47.27	47.27	45.78	46.15	3034090
2011-04-25	45.37	45.70	44.74	45.10	2712507
2011-04-26	45.37	46.51	45.12	46.39	3437625
2011-04-27	46.53	46.53	45.29	46.28	3638095
2011-04-28	46.12	46.75	45.95	46.49	2210975
2011-04-29	46.51	47.00	46.03	46.96	2564620
2011-05-02	46.98	47.00	45.46	45.65	2692781
2011-05-03	45.56	46.11	45.32	46.09	6775849
2011-05-04	45.81	46.15	45.08	45.35	3651444
2011-05-05	45.00	45.46	44.42	44.70	3491884
2011-05-06	45.33	45.48	43.91	44.21	5986336
2011-05-09	44.39	45.20	44.28	44.95	2651224
2011-05-10	45.11	45.17	44.55	44.96	2191322
2011-05-11	44.84	44.84	44.07	44.26	3503905
2011-05-12	44.27	44.50	43.69	44.28	2919167
2011-05-13	44.37	44.40	42.85	42.96	3883424
2011-05-16	42.80	43.77	42.57	43.08	3513342
2011-05-17	42.83	43.16	42.13	42.56	3982161
2011-05-18	42.67	43.05	42.22	42.93	2911122
2011-05-19	43.19	43.29	42.42	42.84	2356893
2011-05-20	42.87	42.87	41.72	41.80	3616293
2011-05-23	41.23	41.72	41.14	41.55	3342548
2011-05-24	41.91	42.53	41.90	41.94	3814228
2011-05-25	41.70	42.11	41.53	41.78	3228821
2011-05-26	41.59	42.11	41.14	41.89	4258580
2011-05-27	42.11	42.42	41.84	42.09	2231640
2011-05-31	42.61	42.63	41.55	42.34	3106402
2011-06-01	42.06	42.06	40.82	40.94	4114214
2011-06-02	40.92	41.18	40.44	40.91	3734100
2011-06-03	40.43	41.03	40.31	40.40	2846448
2011-06-06	40.40	40.74	39.99	40.00	2703087
2011-06-07	40.25	40.60	40.03	40.04	2567932
2011-06-08	39.97	40.11	39.41	39.49	3525110
2011-06-09	39.50	39.96	39.46	39.67	2885735
2011-06-10	39.39	40.54	39.39	39.98	5955304
2011-06-13	40.17	40.17	39.20	39.46	3842180
2011-06-14	39.92	40.93	39.79	40.71	4239511
2011-06-15	41.24	41.55	39.70	39.80	7482934
2011-06-16	39.89	40.23	38.91	39.46	4702354
2011-06-17	39.86	39.92	39.01	39.45	3989673
2011-06-20	39.40	40.00	39.26	39.73	2800245
2011-06-21	40.03	40.43	39.95	40.32	7020237
2011-06-22	40.07	40.87	40.06	40.29	3861853
2011-06-23	39.78	40.15	39.02	40.00	4935825
2011-06-24	40.10	40.33	39.24	39.56	6031973
2011-06-27	39.45	39.56	39.07	39.48	3359881
2011-06-28	39.36	39.71	39.25	39.69	3036497
2011-06-29	39.94	40.74	39.90	40.24	3736873
2011-06-30	40.41	41.35	40.15	41.22	4113768
2011-07-01	41.18	41.65	40.90	41.57	2532943
2011-07-05	41.40	41.49	40.98	41.21	2563485
2011-07-06	41.18	41.18	40.55	40.82	3232483
2011-07-07	41.19	41.70	41.01	41.51	2583918
2011-07-08	41.04	41.17	40.40	40.93	2739929
2011-07-11	40.28	40.28	39.46	39.82	3947385
2011-07-12	39.68	40.13	39.60	39.65	2170197
2011-07-13	39.85	40.50	39.65	39.82	2378824
2011-07-14	39.89	40.20	38.90	39.23	3477658
2011-07-15	39.35	39.53	39.00	39.49	2609500
2011-07-18	39.40	39.59	38.80	38.92	2611479
2011-07-19	39.22	39.57	38.98	39.55	2648232
2011-07-20	39.60	40.15	39.30	39.80	2862670
2011-07-21	40.02	40.82	39.75	40.63	5275962
2011-07-22	40.67	41.36	40.65	41.10	3954268
2011-07-25	40.48	41.00	40.45	40.70	2640816
2011-07-26	40.57	40.57	39.50	39.71	3644272
2011-07-27	39.50	39.62	38.95	39.00	6013952
2011-07-28	39.00	39.54	38.81	38.92	2861411
2011-07-29	38.54	39.29	38.27	38.89	2853346
2011-08-01	39.50	39.60	38.05	38.46	3277300
2011-08-02	38.07	38.44	37.36	37.36	3680476
2011-08-03	37.39	37.70	36.42	37.34	4079722
2011-08-04	36.71	36.72	34.91	34.95	6078760
2011-08-05	35.54	35.91	33.86	34.95	6097790
2011-08-08	33.99	34.31	32.03	32.04	10880855
2011-08-09	32.94	33.96	31.55	33.95	9445256
2011-08-10	32.87	33.69	32.37	32.44	5983415
2011-08-11	32.80	34.31	32.33	34.03	6023237
2011-08-12	34.60	34.77	33.86	34.18	3327336
2011-08-15	34.38	34.80	34.23	34.79	2643583
2011-08-16	34.39	34.85	33.97	34.17	3205777
2011-08-17	34.30	34.71	33.75	33.90	2635075
2011-08-18	33.14	33.14	31.81	31.98	4825154
2011-08-19	31.56	32.75	31.49	31.51	3505976
2011-08-22	32.35	32.48	31.37	31.48	2962255
2011-08-23	31.65	32.62	31.35	32.61	3190677
2011-08-24	33.18	34.01	33.03	34.00	5002892
2011-08-25	34.21	34.41	33.16	33.24	3453975
2011-08-26	33.00	34.39	32.45	34.36	3986904
2011-08-29	34.93	35.75	34.68	35.71	2519067
2011-08-30	35.43	36.38	35.29	36.13	3352452
2011-08-31	36.54	36.61	35.72	36.08	4170677
2011-09-01	36.02	36.35	35.35	35.42	3736710
2011-09-02	34.63	34.68	33.84	34.07	3190244
2011-09-06	32.36	33.53	32.36	33.28	4850625
2011-09-07	33.80	34.77	33.69	34.74	3065818
2011-09-08	34.31	34.68	34.08	34.30	2722438
2011-09-09	33.71	33.99	32.87	33.14	4852968
2011-09-12	32.70	33.23	32.13	32.95	4496029
2011-09-13	33.10	33.82	32.77	33.66	3760899
2011-09-14	33.84	34.50	33.11	34.10	3293409
2011-09-15	34.65	35.19	34.33	35.08	3438861
2011-09-16	35.18	35.37	34.48	35.04	4012246
2011-09-19	34.02	34.53	33.46	34.39	2822208
2011-09-20	34.45	34.86	34.00	34.11	2693501
2011-09-21	34.03	34.28	32.91	32.92	4895406
2011-09-22	31.93	32.04	30.72	31.25	10240672
2011-09-23	31.25	32.20	31.18	31.57	5115567
2011-09-26	32.03	32.80	31.09	32.79	5225470
2011-09-27	33.58	34.42	33.29	33.45	3715047
2011-09-28	33.19	33.37	31.82	31.91	4075787
2011-09-29	32.72	32.98	31.74	32.46	4310505
2011-09-30	32.04	32.49	31.61	31.64	4251784
2011-10-03	31.40	31.98	30.72	30.91	5071186
2011-10-04	30.35	31.62	29.82	31.57	6088116
2011-10-05	31.55	33.11	31.29	33.07	3958364
2011-10-06	33.15	34.03	32.96	33.83	3591913
2011-10-07	34.14	34.20	32.63	32.87	4444255
2011-10-10	33.66	34.38	33.66	34.30	3126082
2011-10-11	34.12	35.01	34.05	34.69	4063542
2011-10-12	35.09	36.14	35.09	35.57	4639281
2011-10-13	35.20	35.60	34.56	35.41	2929936
2011-10-14	35.97	36.15	35.42	35.88	2199232
2011-10-17	35.59	35.73	34.34	34.57	3406858
2011-10-18	34.53	35.86	34.00	35.59	3732044
2011-10-19	35.55	35.55	34.71	34.89	3678462
2011-10-20	35.38	36.07	34.68	35.91	4438361
2011-10-21	36.50	37.06	36.27	36.80	3945799
2011-10-24	37.22	37.69	37.04	37.60	3219160
2011-10-25	37.48	37.60	36.52	36.56	4069007
2011-10-26	37.23	37.50	36.27	37.21	3485906
2011-10-27	38.36	39.84	38.21	39.39	6254710
2011-10-28	38.85	39.42	38.54	39.31	4121114
2011-10-31	38.61	38.79	37.76	37.78	4974434
2011-11-01	36.20	37.88	35.83	37.09	5844958
2011-11-02	37.98	38.37	37.40	37.85	4126728
2011-11-03	38.23	38.75	37.60	38.53	2778792
2011-11-04	38.21	39.23	37.87	39.01	3009747
2011-11-07	39.00	39.56	38.27	38.98	2871508
2011-11-08	39.17	39.60	38.80	39.58	3123647
2011-11-09	38.33	38.76	37.50	37.70	4549691
2011-11-10	38.24	38.77	37.77	38.38	3259841
2011-11-11	39.15	39.98	39.05	39.70	3363878
2011-11-14	39.51	39.62	38.96	39.27	2460336
2011-11-15	39.00	39.78	38.83	39.55	2077493
2011-11-16	39.00	39.72	38.82	38.91	2846793
2011-11-17	38.72	39.16	37.74	38.01	3770017
2011-11-18	38.35	38.66	37.89	38.16	2472830
2011-11-21	37.27	37.69	36.71	37.45	3328214
2011-11-22	37.42	37.67	36.75	37.20	2509294
2011-11-23	36.65	36.76	35.43	35.48	3818329
2011-11-25	35.25	36.02	35.25	35.57	1380261
2011-11-28	37.04	37.37	36.30	36.75	4788195
2011-11-29	36.90	37.30	36.32	36.83	3866646
2011-11-30	38.36	39.45	38.01	39.43	5819757
2011-12-01	39.15	39.77	39.00	39.47	4170860
2011-12-02	40.05	41.18	39.91	40.32	5630855
2011-12-05	41.08	41.25	40.57	40.89	3809643
2011-12-06	40.73	41.57	40.42	41.15	3517241
2011-12-07	40.87	41.34	40.31	41.17	8242000
2011-12-08	40.80	40.80	39.45	39.58	4192769
2011-12-09	39.90	40.80	39.77	40.61	2989472
2011-12-12	39.85	39.92	39.29	39.84	3199940
2011-12-13	40.15	40.59	38.58	38.82	4246022
2011-12-14	38.59	39.31	38.34	38.72	4368341
2011-12-15	39.08	39.32	37.98	38.61	4530029
2011-12-16	39.02	39.50	38.65	38.99	4272275
2011-12-19	39.29	39.33	38.08	38.22	2861807
2011-12-20	39.07	39.99	39.06	39.70	3285554
2011-12-21	39.92	39.99	38.86	39.56	3005452
2011-12-22	39.80	40.33	39.65	40.11	2279272
2011-12-23	40.19	40.46	39.93	40.45	1441500
2011-12-27	40.35	40.73	40.26	40.50	2191057
2011-12-28	40.06	40.26	39.29	39.56	2960681
2011-12-29	39.58	39.89	39.35	39.59	1995769
2011-12-30	39.43	39.85	39.43	39.57	1524063
2012-01-03	40.54	41.18	40.31	40.52	3127965
2012-01-04	40.41	41.06	40.20	40.88	2521720
2012-01-05	40.51	40.99	40.08	40.95	2190188
2012-01-06	40.98	41.20	40.40	41.17	3428145
2012-01-09	41.35	41.49	40.88	41.08	1918483
2012-01-10	41.53	41.80	41.20	41.58	2581348
2012-01-11	41.58	42.26	41.46	42.11	3619313
2012-01-12	42.25	42.45	41.76	42.27	2666501
2012-01-13	41.73	41.87	41.14	41.86	2331573
2012-01-17	42.40	42.50	41.79	41.99	2147770
2012-01-18	41.91	42.77	41.63	42.62	2693415
2012-01-19	42.68	43.12	42.65	42.90	2838550
2012-01-20	42.98	43.19	42.42	42.87	1999740
2012-01-23	42.94	43.19	42.61	42.90	1914487
2012-01-24	42.41	43.30	42.24	43.20	1898067
2012-01-25	43.25	44.11	42.85	43.74	3201271
2012-01-26	44.03	44.60	43.91	44.13	2979979
2012-01-27	43.31	44.78	43.05	44.50	3737626
2012-01-30	43.89	44.85	43.59	44.60	3366791
2012-01-31	44.66	44.99	44.10	44.49	3776617
2012-02-01	44.92	45.35	44.73	44.82	2365553
2012-02-02	44.90	45.13	44.51	44.56	2374980
2012-02-03	45.12	45.74	44.93	45.41	2652027
2012-02-06	45.19	45.42	44.85	45.13	3376016
2012-02-07	45.05	45.62	44.63	45.33	2378029
2012-02-08	45.45	45.66	45.14	45.31	2103039
2012-02-09	45.53	45.75	44.87	45.40	2192786
2012-02-10	44.81	44.81	43.92	44.47	3223703
2012-02-13	44.72	44.89	43.90	43.92	3280174
2012-02-14	43.86	43.96	42.85	43.37	3957799
2012-02-15	43.54	43.63	42.91	43.16	2260715
2012-02-16	43.24	44.14	42.91	44.14	2934724
2012-02-17	44.35	44.38	43.75	43.91	1801363
2012-02-21	44.17	45.18	44.00	44.36	3087488
2012-02-22	43.62	44.17	43.46	43.57	2867844
2012-02-23	43.57	43.65	43.05	43.63	2026556
2012-02-24	43.71	44.08	43.58	43.86	1784708
2012-02-27	43.46	44.21	43.27	44.15	2024544
2012-02-28	44.30	44.37	43.83	44.03	2854079
2012-02-29	44.03	44.25	43.30	43.53	2250256
2012-03-01	43.76	44.15	43.65	43.83	1817107
2012-03-02	43.73	44.05	43.43	43.57	1831472
2012-03-05	43.45	43.47	42.21	42.52	3062313
2012-03-06	41.83	41.88	41.09	41.31	3989105
2012-03-07	41.46	41.55	41.09	41.45	3928721
2012-03-08	41.74	41.95	41.24	41.65	1583757
2012-03-09	41.79	42.80	41.60	42.25	2167895
2012-03-12	42.17	42.72	42.08	42.32	2773319
2012-03-13	42.59	43.65	42.32	43.60	3628695
2012-03-14	43.56	44.59	43.54	43.91	3687070
2012-03-15	43.22	43.91	42.72	43.45	5698851
2012-03-16	44.76	44.76	43.90	44.23	4798840
2012-03-19	44.83	45.20	44.40	44.80	4070011
2012-03-20	44.33	44.33	43.44	43.83	4507895
2012-03-21	43.83	43.91	43.29	43.58	2823073
2012-03-22	43.05	43.08	42.26	42.89	2970510
2012-03-23	42.90	43.43	42.65	43.15	2382642
2012-03-26	43.54	43.78	43.19	43.76	2338057
2012-03-27	43.78	44.16	43.43	43.47	2083328
2012-03-28	42.87	43.08	42.02	42.55	2479685
2012-03-29	42.13	42.81	41.98	42.81	1836509
2012-03-30	43.27	43.38	42.49	42.95	2428992
2012-04-02	42.96	43.99	42.74	43.49	3896808
2012-04-03	43.35	43.45	42.40	42.82	3836238
2012-04-04	42.31	42.44	41.81	42.10	2770516
2012-04-05	42.10	42.57	41.59	41.69	2308509
2012-04-09	41.15	41.51	40.91	41.12	2670698
2012-04-10	40.93	41.43	40.35	40.70	3791030
2012-04-11	41.33	41.57	41.10	41.15	2333130
2012-04-12	41.26	42.40	41.26	42.25	2144444
2012-04-13	42.16	42.16	41.51	41.57	5600452
2012-04-16	41.93	42.34	41.51	41.68	3944724
2012-04-17	42.11	42.66	42.00	42.32	2120466
2012-04-18	42.15	42.44	42.03	42.20	2187384
2012-04-19	42.00	42.01	39.88	40.09	7787481
2012-04-20	40.23	40.32	39.40	39.67	5069271
2012-04-23	39.01	39.09	38.42	38.92	3941001
2012-04-24	39.01	39.27	38.62	38.90	2852166
2012-04-25	39.33	39.54	39.04	39.34	2374417
2012-04-26	39.10	39.60	38.90	39.50	1780436
2012-04-27	39.61	39.76	39.06	39.33	2322634
2012-04-30	39.18	39.33	38.92	39.21	1666327
2012-05-01	39.12	39.83	39.03	39.44	1916527
2012-05-02	39.14	39.22	38.67	38.99	2070203
2012-05-03	39.04	39.26	38.53	38.58	2078595
2012-05-04	38.46	38.53	37.68	37.83	2864939
2012-05-07	37.71	38.00	37.32	37.55	2773103
2012-05-08	37.24	37.41	36.75	37.35	2797249
2012-05-09	36.68	37.77	36.68	37.26	4538603
2012-05-10	37.62	37.82	36.93	37.05	2883639
2012-05-11	36.95	37.50	36.71	36.89	2252017
2012-05-14	36.50	36.91	36.09	36.72	2711590
2012-05-15	36.73	36.88	35.69	35.79	4171525
2012-05-16	35.98	36.39	35.07	35.07	3601474
2012-05-17	35.16	35.48	34.71	34.79	3182158
2012-05-18	35.00	35.16	34.23	34.39	3328639
2012-05-21	34.55	35.19	34.50	35.10	2996462
2012-05-22	35.23	35.98	35.06	35.39	4117230
2012-05-23	35.08	35.89	34.66	35.89	3409984
2012-05-24	36.06	36.21	35.31	35.73	4374996
2012-05-25	35.69	36.38	35.65	36.11	2928572
2012-05-29	36.54	36.98	36.15	36.61	2264314
2012-05-30	36.05	36.13	35.72	35.91	2346540
2012-05-31	35.88	36.02	35.08	35.76	2991368
2012-06-01	35.08	36.07	35.00	35.77	4572443
2012-06-04	35.73	35.89	35.03	35.67	4086083
2012-06-05	35.40	35.85	35.27	35.71	2826156
2012-06-06	36.17	36.80	36.08	36.77	3006316
2012-06-07	37.28	37.98	37.09	37.30	8381107
2012-06-08	37.05	37.26	36.57	37.22	2340663
2012-06-11	37.61	37.73	36.08	36.13	4232557
2012-06-12	36.22	36.46	35.72	36.11	4728810
2012-06-13	35.10	36.51	35.10	36.06	4528703
2012-06-14	36.06	36.70	35.74	36.53	3012177
2012-06-15	36.73	37.64	36.57	37.61	4066595
2012-06-18	37.37	37.55	36.93	37.54	2797784
2012-06-19	37.82	38.63	37.63	38.43	3230089
2012-06-20	38.37	38.64	37.94	38.23	2186448
2012-06-21	38.29	38.29	37.33	37.36	11346860
2012-06-22	37.57	37.74	36.86	36.92	8477506
2012-06-25	36.42	36.49	35.76	36.06	7914141
2012-06-26	36.22	36.66	36.16	36.50	2991771
2012-06-27	36.30	36.80	35.89	36.67	1759941
2012-06-28	36.40	37.13	36.27	37.09	2107527
2012-06-29	37.93	38.10	37.67	37.90	2850945
2012-07-02	37.92	38.20	37.23	37.87	2319475
2012-07-03	38.02	38.99	38.00	38.90	2018542
2012-07-05	38.73	39.20	38.50	38.86	1965125
2012-07-06	38.41	38.64	38.10	38.35	1847634
2012-07-09	38.37	38.43	38.00	38.26	1389149
2012-07-10	38.12	38.70	37.49	37.70	2674943
2012-07-11	37.80	38.19	37.58	37.79	1844456
2012-07-12	37.38	37.95	36.80	37.70	2195244
2012-07-13	37.78	38.53	37.78	38.42	1833534
2012-07-16	38.23	38.31	37.83	38.03	1815021
2012-07-17	38.26	38.42	37.86	38.28	2362059
2012-07-18	38.04	38.80	38.02	38.71	2061914
2012-07-19	37.98	38.57	37.61	38.23	3590563
2012-07-20	38.02	38.32	37.48	37.96	5311793
2012-07-23	37.63	38.09	37.00	37.85	2850955
2012-07-24	37.80	38.19	36.83	37.12	2124021
2012-07-25	37.29	37.55	36.76	36.82	1818722
2012-07-26	37.39	37.62	36.61	37.30	3161874
2012-07-27	37.63	38.80	37.37	38.48	3263907
2012-07-30	38.45	38.53	38.06	38.50	1857374
2012-07-31	38.63	39.38	38.50	39.20	3071439
2012-08-01	39.35	39.42	39.00	39.01	2403987
2012-08-02	38.65	39.23	37.96	38.48	2231195
2012-08-03	39.13	39.59	38.95	39.44	1958618
2012-08-06	39.59	40.46	39.45	40.22	1913573
2012-08-07	40.50	40.89	40.40	40.67	2070338
2012-08-08	40.45	40.77	40.34	40.56	1603832
2012-08-09	40.37	40.92	40.34	40.68	1444896
2012-08-10	40.62	40.88	40.25	40.76	2059808
2012-08-13	40.64	40.74	39.90	40.14	2009543
2012-08-14	40.31	40.54	39.52	39.68	1719533
2012-08-15	39.64	39.68	39.27	39.56	1273176
2012-08-16	39.57	40.12	39.47	39.96	1328736
2012-08-17	39.95	40.36	39.81	39.97	1357856
2012-08-20	39.89	40.37	39.75	40.22	1523175
2012-08-21	40.41	40.97	40.21	40.34	1440761
2012-08-22	40.15	40.58	39.93	40.55	1557253
2012-08-23	40.16	40.16	39.06	39.14	2188225
2012-08-24	38.99	39.02	38.50	38.70	2570494
2012-08-27	38.80	38.95	38.44	38.50	1811705
2012-08-28	38.33	38.56	38.17	38.30	1955841
2012-08-29	38.36	38.37	38.10	38.24	1644244
2012-08-30	38.02	38.02	37.55	37.70	1336053
2012-08-31	37.96	38.06	37.55	37.65	1933004
2012-09-04	37.69	37.81	37.08	37.11	3427733
2012-09-05	37.16	37.24	36.86	37.00	3304900
2012-09-06	37.24	38.16	37.20	38.09	2807364
2012-09-07	38.48	39.53	38.37	39.40	2534822
2012-09-10	39.07	39.51	39.04	39.13	2600185
2012-09-11	39.14	39.59	39.08	39.28	2093578
2012-09-12	39.25	39.49	38.61	39.00	2603437
2012-09-13	38.87	40.56	38.70	40.47	7389952
2012-09-14	40.62	40.93	40.35	40.75	9385171
2012-09-17	40.59	40.59	39.61	39.85	11148172
2012-09-18	39.69	39.88	38.90	39.83	3250372
2012-09-19	39.86	39.92	39.40	39.58	1978813
2012-09-20	39.23	39.71	38.80	39.71	2320281
2012-09-21	39.93	39.99	39.42	39.49	2911603
2012-09-24	39.38	39.76	39.06	39.55	2309333
2012-09-25	39.64	39.86	38.32	38.40	3427616
2012-09-26	38.13	38.49	37.70	38.09	2350797
2012-09-27	38.42	38.57	37.87	38.35	2307179
2012-09-28	38.17	38.37	37.98	38.26	1702358
2012-10-01	38.42	39.05	38.15	38.27	2127986
2012-10-02	38.45	38.59	37.70	37.82	1870396
2012-10-03	37.92	38.18	37.70	37.98	1334603
2012-10-04	38.22	38.94	38.22	38.66	1883607
2012-10-05	38.93	39.11	38.43	38.58	1208903
2012-10-08	38.32	39.33	38.20	39.33	2054014
2012-10-09	39.40	39.99	39.35	39.50	2361771
2012-10-10	39.41	39.53	38.79	38.86	1785156
2012-10-11	39.17	39.32	38.85	39.01	1431111
2012-10-12	38.97	39.10	38.41	38.58	1290087
2012-10-15	38.61	39.09	38.37	39.05	1581257
2012-10-16	39.35	40.05	39.15	39.87	2161501
2012-10-17	40.12	40.58	39.91	40.41	4829040
2012-10-18	39.98	41.20	39.61	41.00	3756475
2012-10-19	40.89	41.07	40.46	40.53	3709770
2012-10-22	40.59	41.48	40.44	41.12	3342182
2012-10-23	40.44	40.58	39.90	40.37	2228829
2012-10-24	40.47	40.62	40.16	40.49	2430428
2012-10-25	40.85	40.95	40.02	40.23	2039659
2012-10-26	40.33	40.67	39.90	40.22	1763824
2012-10-31	40.49	40.99	39.98	40.13	2090081
2012-11-01	40.32	41.86	40.29	41.53	2824712
2012-11-02	41.69	42.00	40.55	40.64	5364224
2012-11-05	40.47	41.15	40.41	40.95	1467609
2012-11-06	41.17	41.96	41.03	41.48	1682063
2012-11-07	40.82	40.86	40.14	40.56	2419098
2012-11-08	40.47	40.68	39.95	40.04	1565964
2012-11-09	39.95	41.16	39.90	40.54	2017485
2012-11-12	40.75	40.75	40.25	40.40	758498
2012-11-13	39.98	40.59	39.92	40.13	1916369
2012-11-14	40.32	40.46	39.43	39.55	1878563
2012-11-15	39.55	39.94	39.20	39.36	2004530
2012-11-16	39.32	39.75	38.83	39.43	2223319
2012-11-19	40.03	40.51	39.98	40.51	1644832
2012-11-20	40.33	40.55	39.99	40.33	1611000
2012-11-21	40.45	40.91	40.24	40.68	950672
2012-11-23	40.91	41.29	40.74	41.14	692762
2012-11-26	40.96	41.25	40.72	41.06	1172311
2012-11-27	40.92	41.31	40.42	40.47	1546098
2012-11-28	40.22	40.74	39.84	40.73	2002064
2012-11-29	41.06	41.86	40.74	41.04	2000742
2012-11-30	41.22	41.31	40.92	41.18	1660913
2012-12-03	41.37	41.48	40.23	40.28	2294318
2012-12-04	40.28	40.98	40.27	40.74	2112028
2012-12-05	40.84	41.13	40.23	40.81	2060367
2012-12-06	40.78	40.81	40.18	40.68	1769423
2012-12-07	40.81	40.98	40.25	40.72	1539178
2012-12-10	40.69	40.87	40.41	40.78	1639894
2012-12-11	40.95	41.98	40.95	41.75	3327588
2012-12-12	41.86	41.98	41.11	41.22	2701359
2012-12-13	41.28	41.72	40.98	41.19	1867617
2012-12-14	41.19	42.50	41.04	42.28	3476756
2012-12-17	42.36	42.79	42.12	42.76	2579316
2012-12-18	42.44	43.86	42.44	43.64	4075469
2012-12-19	43.75	43.80	43.24	43.45	2150648
2012-12-20	43.44	43.98	43.25	43.97	1985804
2012-12-21	43.48	43.62	43.09	43.52	3567685
2012-12-24	43.34	43.70	43.34	43.53	906777
2012-12-26	43.70	44.00	43.57	43.74	1951272
2012-12-27	43.68	43.80	42.61	43.15	2489016
2012-12-28	42.84	43.06	42.28	42.44	2431238
2012-12-31	42.35	43.21	42.30	43.16	2423289
2013-01-02	44.10	44.90	44.09	44.78	3101593
2013-01-03	44.77	45.27	44.49	44.69	2448058
2013-01-04	44.70	45.31	44.61	45.28	1839103
2013-01-07	45.08	45.88	44.89	45.48	2486504
2013-01-08	45.41	45.57	44.71	45.01	2448755
2013-01-09	45.11	45.34	45.04	45.25	1351183
2013-01-10	45.50	45.60	45.20	45.47	1894757
2013-01-11	45.39	45.50	45.09	45.43	1450249
2013-01-14	45.49	45.99	45.27	45.53	1814787
2013-01-15	45.32	46.13	45.30	46.06	2129439
2013-01-16	45.77	46.06	45.36	45.91	2765046
2013-01-17	46.10	46.89	45.80	46.64	3116469
2013-01-18	46.76	47.69	46.55	47.52	5358393
2013-01-22	47.63	48.37	47.40	48.11	3244838
2013-01-23	48.24	48.24	47.63	47.98	2294640
2013-01-24	48.12	48.34	47.60	47.78	2651676
2013-01-25	48.00	48.00	47.18	47.68	2058520
2013-01-28	47.78	47.78	46.79	47.19	3392623
2013-01-29	47.53	47.65	46.51	47.04	2732451
2013-01-30	47.00	47.14	46.22	46.30	2673898
2013-01-31	46.32	46.39	46.00	46.01	2422428
2013-02-01	46.47	47.13	46.19	46.98	2597470
2013-02-04	46.49	46.67	46.03	46.12	2107841
2013-02-05	46.25	46.45	46.03	46.23	2141823
2013-02-06	46.13	47.28	46.06	46.96	2938594
2013-02-07	46.87	46.92	46.01	46.28	3013269
2013-02-08	46.36	46.89	46.36	46.74	1197366
2013-02-11	46.61	47.08	46.50	46.87	1367323
2013-02-12	46.82	47.52	46.79	47.24	1516170
2013-02-13	47.21	47.62	47.00	47.47	2237569
2013-02-14	47.30	48.34	47.25	48.23	2881070
2013-02-15	48.23	48.31	47.93	48.12	1985733
2013-02-19	48.24	48.60	47.58	47.72	2253602
2013-02-20	47.55	47.73	45.84	45.95	3406573
2013-02-21	45.66	45.76	44.32	44.70	4741648
2013-02-22	45.15	45.50	44.80	45.18	2359177
2013-02-25	45.47	45.56	43.68	43.71	3035466
2013-02-26	44.04	44.17	43.41	43.85	2944927
2013-02-27	43.80	45.08	43.78	44.93	2303037
2013-02-28	44.96	45.61	44.73	45.05	2596913
2013-03-01	44.69	44.99	44.24	44.37	2628698
2013-03-04	44.65	45.04	43.98	45.02	3116955
2013-03-05	45.61	46.11	45.32	45.41	2768084
2013-03-06	45.66	46.87	45.59	46.49	3792897
2013-03-07	46.51	47.16	46.49	46.78	2351159
2013-03-08	46.95	47.87	46.84	47.65	2665527
2013-03-11	47.50	47.79	46.95	47.56	2986961
2013-03-12	47.55	47.99	47.13	47.34	2530542
2013-03-13	47.27	47.32	45.93	46.54	4185953
2013-03-14	46.14	46.46	45.63	46.43	4331045
2013-03-15	46.05	46.95	46.03	46.60	3530520
2013-03-18	45.82	46.50	45.82	46.25	2149326
2013-03-19	46.23	46.51	45.74	46.15	2328568
2013-03-20	46.50	46.96	46.06	46.77	2231659
2013-03-21	46.53	47.18	46.29	46.40	1697254
2013-03-22	46.49	46.62	45.97	46.15	2757158
2013-03-25	46.32	46.41	45.50	45.89	2710739
2013-03-26	45.60	46.04	45.44	45.99	3001007
2013-03-27	45.55	46.05	45.36	46.01	1921409
2013-03-28	45.93	46.44	45.56	46.15	2571032
2013-04-01	46.16	46.24	44.90	45.14	3245354
2013-04-02	45.27	45.75	43.46	43.65	3661077
2013-04-03	43.60	44.22	42.65	43.07	3774218
2013-04-04	43.21	44.12	43.00	43.50	2767270
2013-04-05	42.89	43.90	42.50	43.76	2504644
2013-04-08	43.72	43.95	43.26	43.94	1965118
2013-04-09	44.00	44.80	43.98	44.44	2390607
2013-04-10	44.64	45.07	44.26	44.98	2622361
2013-04-11	44.95	45.41	44.62	44.99	3074222
2013-04-12	44.87	45.12	43.93	44.31	1999532
2013-04-15	43.84	43.87	42.69	42.79	3753546
2013-04-16	43.27	43.43	42.96	43.39	1980330
2013-04-17	42.88	43.01	41.99	42.53	3082483
2013-04-18	42.79	42.93	41.61	42.23	3589193
2013-04-19	42.54	42.92	41.32	42.38	4158806
2013-04-22	42.47	42.54	41.60	42.33	2456143
2013-04-23	42.44	42.65	42.00	42.30	2399021
2013-04-24	42.48	43.83	42.41	43.68	3446679
2013-04-25	43.85	44.23	43.23	43.44	3035713
2013-04-26	43.32	43.45	42.68	42.79	1965255
2013-04-29	42.93	43.29	42.76	43.14	1817283
2013-04-30	42.88	43.64	42.43	43.62	2058101
2013-05-01	43.46	43.46	42.67	42.93	1537129
2013-05-02	43.05	43.65	42.65	43.40	1481415
2013-05-03	43.95	45.11	43.94	44.92	2389966
2013-05-06	44.99	45.00	44.46	44.65	1462602
2013-05-07	44.78	45.12	44.60	45.06	1310328
2013-05-08	45.18	46.33	44.97	45.87	1852021
2013-05-09	45.82	45.96	45.29	45.45	1549749
2013-05-10	45.47	45.74	44.93	45.35	1854965
2013-05-13	45.20	45.27	44.72	44.89	984198
2013-05-14	44.77	45.60	44.64	45.34	1321626
2013-05-15	44.96	45.40	44.53	45.23	1459951
2013-05-16	45.06	46.01	44.85	44.99	2192458
2013-05-17	45.27	45.93	45.20	45.77	1380045
2013-05-20	45.67	46.38	45.48	46.15	1721742
2013-05-21	46.20	47.40	46.19	47.10	2564195
2013-05-22	47.20	47.40	45.45	46.10	3561974
2013-05-23	45.42	45.89	45.22	45.70	1841409
2013-05-24	45.34	45.70	45.06	45.22	1160742
2013-05-28	45.71	46.34	45.53	46.15	2190258
2013-05-29	45.72	46.07	45.46	45.73	1842540
2013-05-30	45.81	46.06	45.56	45.64	1228466
2013-05-31	45.42	45.79	44.51	44.51	2473400
2013-06-03	44.65	45.11	44.29	44.96	1775048
2013-06-04	44.97	45.52	44.63	45.16	1700311
2013-06-05	44.88	45.20	44.31	44.34	1307599
2013-06-06	44.37	44.59	44.00	44.48	1551501
2013-06-07	44.61	44.95	43.99	44.49	1534333
2013-06-10	44.42	44.71	44.13	44.37	1741061
2013-06-11	43.69	44.05	43.46	43.63	1987560
2013-06-12	43.90	44.20	43.49	43.92	2497470
2013-06-13	43.56	45.45	43.56	45.24	3579834
2013-06-14	45.30	45.42	44.33	44.70	2172188
2013-06-17	45.00	45.35	44.70	44.98	2087057
2013-06-18	44.91	45.19	44.61	44.87	2371889
2013-06-19	44.75	45.31	44.62	44.85	1684612
2013-06-20	44.23	45.25	43.78	44.00	3214065
2013-06-21	44.43	44.70	43.77	44.00	2767291
2013-06-24	43.50	43.52	42.22	43.13	2347766
2013-06-25	43.60	43.89	43.03	43.68	1744981
2013-06-26	43.88	43.88	42.98	43.66	1657847
2013-06-27	43.95	44.59	43.95	44.08	1353251
2013-06-28	44.08	44.17	43.29	43.32	2244794
2013-07-01	43.68	44.18	43.56	43.84	1430668
2013-07-02	43.70	44.03	43.21	43.80	1634256
2013-07-03	43.38	43.80	43.23	43.55	878236
2013-07-05	43.91	44.05	43.11	43.85	963477
2013-07-08	44.12	44.35	43.70	43.88	1337482
2013-07-09	44.30	45.03	44.30	44.79	1846760
2013-07-10	44.82	44.97	43.77	44.16	2165586
2013-07-11	45.00	45.99	44.87	45.62	2836603
2013-07-12	45.48	45.60	44.60	44.88	1931220
2013-07-15	44.72	45.48	44.67	45.28	1112358
2013-07-16	45.42	45.50	44.37	44.76	1350810
2013-07-17	45.04	45.43	44.91	45.29	1406157
2013-07-18	45.29	46.22	45.15	45.65	2244134
2013-07-19	45.77	45.87	44.84	45.64	3222536
2013-07-22	45.77	46.28	45.77	46.07	1388739
2013-07-23	46.39	46.66	46.16	46.50	1697660
2013-07-24	46.27	46.27	45.43	45.84	2414712
2013-07-25	45.76	46.65	45.62	46.60	2018457
2013-07-26	46.31	46.93	46.19	46.91	1551545
2013-07-29	46.87	47.08	46.38	46.81	1645334
2013-07-30	46.81	47.05	46.30	46.79	1321257
2013-07-31	46.82	47.34	46.73	46.78	1980361
2013-08-01	47.17	47.42	46.91	47.14	1056075
2013-08-02	47.03	47.21	46.60	47.19	1576506
2013-08-05	47.15	47.15	46.61	46.69	1176785
2013-08-06	46.63	46.78	46.37	46.50	1641515
2013-08-07	46.38	46.73	46.06	46.25	1439526
2013-08-08	46.71	47.70	46.69	47.32	2180856
2013-08-09	47.50	49.66	47.48	49.22	4299667
2013-08-12	49.14	49.69	48.42	48.64	3265062
2013-08-13	48.85	48.98	47.90	48.14	2125404
2013-08-14	48.14	48.53	47.72	47.72	1888578
2013-08-15	47.24	47.41	46.83	47.23	1782498
2013-08-16	47.06	47.35	46.73	46.92	1703961
2013-08-19	46.84	46.90	46.04	46.17	1609866
2013-08-20	46.03	46.80	45.83	46.48	1656048
2013-08-21	46.31	46.37	45.56	45.73	1197245
2013-08-22	45.95	46.87	45.88	46.46	1201065
2013-08-23	46.56	46.70	46.14	46.32	1379104
2013-08-26	46.43	46.73	46.20	46.25	1242428
2013-08-27	45.72	45.89	45.39	45.53	2222235
2013-08-28	45.51	45.87	45.32	45.66	1555770
2013-08-29	45.46	46.12	45.34	45.72	1314481
2013-08-30	45.79	45.99	45.32	45.49	1748861
2013-09-03	46.01	46.41	45.49	45.68	1614739
2013-09-04	45.59	46.37	45.50	46.35	1088474
2013-09-05	46.34	46.84	46.32	46.60	1430271
2013-09-06	46.77	46.95	46.06	46.61	1761629
2013-09-09	46.84	47.78	46.81	47.68	1595968
2013-09-10	47.94	48.51	47.73	47.97	1411208
2013-09-11	47.91	48.76	47.73	48.68	1876997
2013-09-12	48.40	48.48	48.13	48.35	1688669
2013-09-13	48.32	48.46	48.04	48.30	1443032
2013-09-16	49.01	49.17	48.83	49.09	3054333
2013-09-17	49.16	50.13	49.12	49.47	2738532
2013-09-18	49.49	51.07	49.23	50.87	3560358
2013-09-19	50.99	51.25	50.20	50.20	2707236
2013-09-20	50.19	50.54	50.12	50.37	3009766
2013-09-23	50.21	50.53	49.87	49.88	3727330
2013-09-24	49.91	50.47	49.80	50.30	2685064
2013-09-25	50.07	50.09	49.48	49.48	1735432
2013-09-26	49.54	49.81	48.84	49.32	1721762
2013-09-27	48.97	49.02	48.36	48.80	1399530
2013-09-30	48.26	49.41	48.09	49.02	1755875
2013-10-01	48.89	49.61	48.74	48.96	1399984
2013-10-02	48.66	49.09	48.59	48.83	2198736
2013-10-03	48.83	49.11	48.18	48.44	1947360
2013-10-04	48.44	48.88	48.20	48.78	1360883
2013-10-07	48.29	48.83	48.00	48.54	1151076
2013-10-08	48.57	48.75	47.88	48.02	1340372
2013-10-09	48.20	48.20	47.37	47.58	1678817
2013-10-10	47.95	48.41	47.91	48.38	1976831
2013-10-11	48.35	49.09	48.30	48.93	1258976
2013-10-14	48.59	49.48	48.58	49.28	1302648
2013-10-15	49.24	50.29	49.24	49.48	2346825
2013-10-16	50.06	50.33	49.50	49.82	1904239
2013-10-17	49.97	50.94	49.30	50.79	2570943
2013-10-18	50.99	51.25	50.50	51.09	2703357
2013-10-21	51.19	51.49	50.38	50.73	1831236
2013-10-22	50.90	51.63	50.83	51.42	1631952
2013-10-23	51.01	51.38	50.42	51.18	1177757
2013-10-24	51.44	51.80	51.26	51.35	1206188
2013-10-25	51.35	51.44	51.10	51.40	1352405
2013-10-28	51.25	51.51	50.93	51.13	922049
2013-10-29	51.29	51.60	51.03	51.55	1567034
2013-10-30	51.49	51.65	51.06	51.38	1258770
2013-10-31	51.30	52.27	51.16	51.77	1825517
2013-11-01	51.89	53.19	51.80	52.75	2349873
2013-11-04	53.04	53.59	53.04	53.30	1869366
2013-11-05	53.01	53.74	52.56	53.52	1743088
2013-11-06	53.71	54.18	53.56	54.09	1558145
2013-11-07	54.26	54.30	53.41	53.51	1731714
2013-11-08	53.51	54.73	53.32	54.62	1543839
2013-11-11	54.63	54.63	54.22	54.47	1013470
2013-11-12	54.31	54.31	53.33	53.78	1177749
2013-11-13	52.82	52.96	52.03	52.39	4305482
2013-11-14	52.60	53.33	52.08	53.10	2436543
2013-11-15	53.22	53.81	53.07	53.61	1268192
2013-11-18	53.19	53.52	52.73	53.01	1231896
2013-11-19	52.97	53.64	52.88	53.21	1236271
2013-11-20	53.31	53.61	52.53	52.70	1235516
2013-11-21	52.94	53.10	52.52	53.05	994367
2013-11-22	52.39	52.56	51.48	51.97	1660967
2013-11-25	51.96	51.97	51.47	51.66	1113737
2013-11-26	51.53	51.65	51.17	51.38	1494297
2013-11-27	51.56	51.78	50.92	50.97	1273718
2013-11-29	51.26	51.42	50.42	51.06	1012429
2013-12-02	51.15	51.15	50.55	50.61	1307883
2013-12-03	50.67	51.31	50.33	50.55	1715554
2013-12-04	50.57	51.99	50.47	51.47	2124597
2013-12-05	51.47	52.05	51.34	51.86	1860264
2013-12-06	52.31	52.60	51.91	52.21	1288738
2013-12-09	52.19	52.66	52.19	52.51	1068367
2013-12-10	52.59	52.99	52.32	52.87	1596819
2013-12-11	52.87	52.87	51.38	51.45	1773845
2013-12-12	51.28	51.50	51.01	51.22	1077515
2013-12-13	51.28	51.72	51.26	51.59	1094933
2013-12-16	51.70	52.23	51.50	52.05	1827077
2013-12-17	51.95	52.05	50.94	51.51	1980501
2013-12-18	51.71	51.76	50.39	51.64	1960954
2013-12-19	51.61	52.67	51.50	52.39	1617334
2013-12-20	52.56	52.75	51.95	51.99	2018535
2013-12-23	52.32	52.59	52.04	52.42	1394450
2013-12-24	52.59	53.49	52.43	53.32	856695
2013-12-26	53.42	53.82	53.34	53.65	1089483
2013-12-27	53.55	54.13	53.41	54.00	1850691
2013-12-30	53.88	54.17	53.41	53.49	1167207
2013-12-31	53.49	53.81	53.19	53.38	1210910
2014-01-02	53.29	53.38	52.51	52.73	1611326
2014-01-03	52.75	52.94	52.51	52.78	849045
2014-01-06	52.92	53.00	52.20	52.53	1459607
2014-01-07	52.62	53.12	52.59	52.79	1725472
2014-01-08	52.77	53.40	52.44	53.07	2121278
2014-01-09	53.32	53.36	52.52	52.74	1684222
2014-01-10	52.88	52.99	52.38	52.95	1410681
2014-01-13	52.78	53.05	51.43	51.54	2306439
2014-01-14	51.46	51.72	50.82	51.57	2686427
2014-01-15	51.53	51.88	51.29	51.54	1576843
2014-01-16	51.63	51.95	51.49	51.82	1501517
2014-01-17	51.92	52.10	51.30	51.38	3290344
2014-01-21	51.57	51.58	50.42	50.75	2357190
2014-01-22	50.90	51.08	50.39	50.70	2034260
2014-01-23	50.54	50.61	49.93	50.16	1848033
2014-01-24	49.79	49.81	48.62	48.76	3238140
2014-01-27	48.78	49.08	48.03	48.42	2667062
2014-01-28	49.00	50.96	48.25	48.99	3572213
2014-01-29	48.36	48.86	47.82	48.43	3126404
2014-01-30	48.67	48.80	47.84	48.59	1976554
2014-01-31	48.18	48.84	47.77	48.35	1873355
2014-02-03	48.25	48.46	46.55	46.62	2372091
2014-02-04	46.95	47.07	46.39	46.78	2315056
2014-02-05	46.83	47.32	46.65	47.19	2149363
2014-02-06	47.21	48.42	47.16	48.32	3534711
2014-02-07	48.59	48.77	47.83	48.45	2262626
2014-02-10	48.46	48.50	48.03	48.21	1848300
2014-02-11	48.29	49.07	48.18	48.90	4280176
2014-02-12	49.12	50.50	49.12	50.23	3062957
2014-02-13	49.76	50.58	49.73	50.55	1619445
2014-02-14	50.54	51.40	50.45	51.33	1600168
2014-02-18	51.30	51.55	51.04	51.33	1856267
2014-02-19	51.05	51.49	50.63	50.67	2038094
2014-02-20	50.64	51.15	50.46	51.09	1425789
2014-02-21	51.18	51.23	50.38	50.42	1939496
2014-02-24	50.52	50.52	49.69	49.70	1858322
2014-02-25	49.54	49.67	48.66	49.24	2132937
2014-02-26	49.36	49.85	49.21	49.56	1250401
2014-02-27	49.64	50.44	49.64	50.36	1184336
2014-02-28	50.31	50.60	49.85	50.24	1180985
2014-03-03	49.89	50.22	49.29	49.56	1813946
2014-03-04	50.05	50.69	50.00	50.59	1552356
2014-03-05	50.49	50.88	50.27	50.78	1187394
2014-03-06	50.97	51.44	50.49	50.59	2487950
2014-03-07	50.72	50.77	49.93	50.15	2197043
2014-03-10	49.87	50.06	49.37	49.58	1836378
2014-03-11	49.89	49.91	49.31	49.37	1648810
2014-03-12	49.24	49.66	48.92	48.95	1938485
2014-03-13	49.08	49.43	48.24	48.65	2471696
2014-03-14	48.12	48.52	47.88	48.50	3050895
2014-03-17	48.79	49.89	48.79	49.47	2087045
2014-03-18	49.31	50.00	49.04	49.89	2478511
2014-03-19	49.86	49.86	49.29	49.57	1881999
2014-03-20	49.28	49.80	49.09	49.78	1380649
2014-03-21	50.13	51.72	49.94	51.23	5484611
2014-03-24	51.29	51.42	50.41	50.91	2028903
2014-03-25	51.24	51.71	51.12	51.32	1835914
2014-03-26	51.72	51.98	50.71	50.71	1976162
2014-03-27	50.33	50.52	49.96	50.19	1415646
2014-03-28	50.42	50.51	49.83	50.06	1452201
2014-03-31	50.37	50.78	50.23	50.54	1459631
2014-04-01	50.80	50.97	50.43	50.63	1584282
2014-04-02	50.61	51.23	50.56	51.12	1378461
2014-04-03	51.20	51.98	51.08	51.55	1480256
2014-04-04	51.89	52.18	50.86	51.10	1750147
2014-04-07	51.09	51.45	50.46	50.86	1485322
2014-04-08	51.07	51.91	50.92	51.57	2282445
2014-04-09	51.81	52.73	51.79	52.51	1842566
2014-04-10	52.48	52.48	51.09	51.20	2116013
2014-04-11	50.80	51.13	50.35	50.69	2165562
2014-04-14	51.24	52.10	51.13	51.83	2035035
2014-04-15	51.69	51.71	50.58	51.68	1700853
2014-04-16	51.99	52.21	51.33	52.21	1987774
2014-04-17	51.95	52.58	51.79	52.14	3070014
2014-04-21	52.10	52.46	51.82	52.05	1703551
2014-04-22	52.54	52.54	51.84	52.24	1829628
2014-04-23	52.18	52.66	51.85	52.54	2335822
2014-04-24	52.54	52.54	51.11	51.49	2630261
2014-04-25	51.10	51.80	50.83	51.11	1921884
2014-04-28	51.10	51.14	50.26	50.73	1722261
2014-04-29	51.03	51.70	50.80	51.66	1906702
2014-04-30	51.47	51.84	51.36	51.75	1321751
2014-05-01	51.65	52.16	51.39	51.89	1183659
2014-05-02	52.00	52.83	51.87	52.35	1304867
2014-05-05	52.14	52.22	51.40	51.72	1210841
2014-05-06	51.77	51.90	51.36	51.40	757096
2014-05-07	51.50	52.50	51.50	52.46	1606555
2014-05-08	52.39	52.89	51.81	52.03	1025573
2014-05-09	51.88	52.03	51.41	51.66	1044605
2014-05-12	52.14	53.19	52.10	53.16	1430937
2014-05-13	53.11	53.22	52.51	52.62	1226388
2014-05-14	52.78	53.37	52.68	52.95	1379424
2014-05-15	52.90	52.93	51.70	52.17	1152244
2014-05-16	52.09	52.37	51.51	52.14	1165642
2014-05-19	52.04	52.48	52.02	52.43	1167439
2014-05-20	52.08	52.38	51.08	51.30	1309783
2014-05-21	51.50	51.81	50.93	51.36	1952567
2014-05-22	51.50	51.57	50.86	50.94	1782178
2014-05-23	51.06	51.52	50.86	51.47	999600
2014-05-27	51.56	52.03	51.43	51.91	851989
2014-05-28	51.93	52.10	51.22	51.27	1008444
2014-05-29	51.37	51.77	50.99	51.70	1189108
2014-05-30	51.26	51.35	50.44	50.63	1892035
2014-06-02	50.74	50.76	50.21	50.39	1558557
2014-06-03	50.13	50.39	49.85	50.38	1491680
2014-06-04	50.18	50.75	50.10	50.20	1877153
2014-06-05	50.41	51.25	50.20	50.97	1443605
2014-06-06	51.02	51.48	50.70	51.23	1554575
2014-06-09	51.24	51.42	50.62	50.79	1585044
2014-06-10	50.70	50.94	50.47	50.69	925710
2014-06-11	50.60	50.88	50.42	50.79	1132973
2014-06-12	50.65	50.68	50.12	50.30	1123954
2014-06-13	50.40	50.95	50.29	50.84	1301575
2014-06-16	50.85	51.06	50.29	50.39	1282756
2014-06-17	50.30	51.41	50.07	51.18	1460852
2014-06-18	51.45	51.99	51.24	51.96	1509785
2014-06-19	51.93	52.22	51.55	51.68	1105102
2014-06-20	50.47	51.15	50.16	50.52	3455048
2014-06-23	50.42	50.43	49.59	50.16	2708574
2014-06-24	50.15	50.37	49.81	49.89	2177708
2014-06-25	49.89	50.38	49.72	50.31	1774484
2014-06-26	50.03	50.22	49.65	49.85	1574613
2014-06-27	49.64	49.83	48.98	49.09	2503504
2014-06-30	49.00	49.34	48.72	49.25	1875812
2014-07-01	49.43	49.69	49.14	49.15	1461299
2014-07-02	49.23	49.73	49.20	49.66	1382604
2014-07-03	49.74	50.75	49.72	50.53	1747993
2014-07-07	50.14	50.24	49.58	49.68	2319912
2014-07-08	49.91	50.00	49.32	49.84	1367768
2014-07-09	49.93	50.47	49.89	50.20	1932193
2014-07-10	49.85	50.10	49.58	49.68	1317495
2014-07-11	49.26	49.72	49.19	49.42	1809940
2014-07-14	49.70	49.75	49.03	49.23	1519796
2014-07-15	49.39	49.73	49.18	49.60	1679572
2014-07-16	49.99	50.66	49.96	50.50	2021163
2014-07-17	50.09	50.45	49.71	49.80	1516347
2014-07-18	49.92	50.49	49.86	50.27	1974999
2014-07-21	50.19	50.64	49.92	50.45	1535983
2014-07-22	50.65	50.88	50.56	50.69	1329446
2014-07-23	50.73	51.05	50.41	51.00	2708758
2014-07-24	51.83	52.94	50.91	51.11	1858186
2014-07-25	51.10	51.35	50.85	51.33	1341872
2014-07-28	51.22	51.61	50.96	51.24	1208424
2014-07-29	51.41	51.61	51.00	51.02	1128324
2014-07-30	51.66	51.81	51.14	51.24	1870195
2014-07-31	50.80	51.26	50.15	50.22	1650173
2014-08-01	49.89	50.69	49.52	49.81	1517891
2014-08-04	50.04	50.27	49.55	50.19	1202628
2014-08-05	49.91	50.57	49.70	49.97	1142974
2014-08-06	49.79	50.83	49.79	50.63	1397817
2014-08-07	50.74	50.87	49.88	50.09	1242815
2014-08-08	50.07	51.09	50.01	51.07	956338
2014-08-11	51.30	51.49	50.94	50.97	1180996
2014-08-12	50.95	51.13	50.67	51.04	926617
2014-08-13	51.21	52.52	51.17	52.49	2239379
2014-08-14	52.62	52.67	51.99	52.19	1730964
2014-08-15	52.53	52.65	51.94	52.00	1395661
2014-08-18	52.34	53.66	52.31	53.65	2672492
2014-08-19	53.81	54.28	53.63	54.00	2076487
2014-08-20	53.90	54.39	53.75	54.07	1181275
2014-08-21	53.95	54.02	53.59	53.75	1205162
2014-08-22	53.59	53.92	53.47	53.75	1174283
2014-08-25	54.06	54.30	53.81	54.03	940406
2014-08-26	54.17	54.60	54.11	54.36	1066525
2014-08-27	54.36	54.60	54.04	54.31	904710
2014-08-28	53.84	54.01	53.54	53.96	841683
2014-08-29	54.15	54.38	53.91	54.32	849021
2014-09-02	54.32	54.45	53.91	53.92	1482907
2014-09-03	54.51	55.26	54.51	55.02	1811696
2014-09-04	55.00	56.09	54.97	55.79	2393661
2014-09-05	55.69	56.07	55.48	56.04	1240250
2014-09-08	56.00	56.05	55.14	55.43	1598747
2014-09-09	55.38	55.60	54.99	55.20	1309369
2014-09-10	55.19	55.24	54.57	54.85	1166403
2014-09-11	54.68	55.17	54.64	55.17	979441
2014-09-12	55.01	55.17	54.72	54.96	1659097
2014-09-15	55.75	56.58	55.25	55.35	2552036
2014-09-16	55.07	55.88	54.92	55.62	1822339
2014-09-17	57.90	58.76	57.25	57.81	6163074
2014-09-18	58.30	58.34	57.54	58.09	2814339
2014-09-19	58.29	58.31	57.50	57.64	2781719
2014-09-22	57.24	57.56	56.70	56.96	2311008
2014-09-23	56.96	57.24	56.60	56.70	1620588
2014-09-24	56.87	56.89	55.81	56.17	3385548
2014-09-25	55.94	56.00	54.82	55.25	2629441
2014-09-26	55.25	55.29	54.63	55.23	1619295
2014-09-29	54.79	55.03	54.47	54.56	1677666
2014-09-30	54.55	54.91	53.84	54.28	1782386
2014-10-01	54.28	54.29	52.57	52.83	2366284
2014-10-02	52.85	52.96	51.54	52.38	2382667
2014-10-03	52.34	52.86	51.82	51.98	2003521
2014-10-06	52.31	52.48	51.20	51.45	2626554
2014-10-07	51.15	51.68	50.52	50.53	2625475
2014-10-08	50.56	51.40	49.80	51.35	2863606
2014-10-09	51.31	51.31	49.57	49.63	2197641
2014-10-10	49.39	49.97	48.69	48.71	2613485
2014-10-13	49.07	49.74	48.16	48.22	3237677
2014-10-14	48.72	49.73	48.45	49.01	2461242
2014-10-15	48.22	49.32	47.27	49.07	3135755
2014-10-16	47.91	50.02	47.91	49.55	2140619
2014-10-17	49.97	50.69	49.67	49.91	2673261
2014-10-20	49.78	50.58	49.69	50.48	1284204
2014-10-21	51.08	51.97	50.92	51.69	2650536
2014-10-22	51.80	52.58	51.55	51.71	2906695
2014-10-23	51.87	51.87	50.25	51.12	3566289
2014-10-24	51.88	52.86	51.42	52.79	3330229
2014-10-27	52.31	52.68	51.85	52.20	3017661
2014-10-28	52.59	53.53	52.29	53.42	2009668
2014-10-29	54.01	54.18	52.20	52.74	5090937
2014-10-30	52.60	53.61	52.35	53.07	2543494
2014-10-31	53.54	54.09	52.65	54.06	3121722
2014-11-03	53.85	54.00	52.87	53.35	1976229
2014-11-04	53.15	53.30	52.00	52.87	1958690
2014-11-05	53.06	53.29	52.41	53.06	1219359
2014-11-06	53.13	53.64	52.86	53.48	1355487
2014-11-07	53.55	54.42	53.55	54.18	1518064
2014-11-10	54.17	54.63	53.40	53.46	1964047
2014-11-11	53.26	53.50	53.06	53.33	1358583
2014-11-12	53.05	53.68	52.95	53.27	1572231
2014-11-13	53.35	53.90	53.35	53.58	347112
2014-11-14	53.28	54.01	53.09	53.91	1584360
2014-11-17	53.85	54.38	53.58	54.14	1415956
2014-11-18	53.95	54.47	53.95	54.36	1127311
2014-11-19	54.11	54.20	53.16	53.69	1733390
2014-11-20	53.17	54.36	53.05	54.23	1213175
2014-11-21	55.14	55.31	53.96	54.40	2522321
2014-11-24	54.52	54.84	53.89	53.91	1871125
2014-11-25	54.11	54.89	54.02	54.65	1312562
2014-11-26	54.78	54.86	54.18	54.23	1245058
2014-11-28	54.34	54.50	53.32	53.63	934253
2014-12-01	53.68	53.68	52.90	53.28	1544961
2014-12-02	53.41	53.79	53.00	53.14	1437522
2014-12-03	53.39	55.02	53.37	54.97	1828024
2014-12-04	55.00	55.29	54.67	55.13	1460811
2014-12-05	55.02	55.16	54.29	54.45	1944255
2014-12-08	54.24	54.67	53.88	54.02	1445663
2014-12-09	53.52	54.75	53.45	54.62	1283419
2014-12-10	54.17	54.25	53.03	53.26	1618071
2014-12-11	53.25	53.79	52.86	52.97	1421672
2014-12-12	52.57	52.78	51.86	51.88	1564103
2014-12-15	52.02	52.28	51.11	51.15	2052494
2014-12-16	50.13	51.23	48.59	48.79	4588181
2014-12-17	49.11	49.62	48.27	49.49	3569276
2014-12-18	50.23	50.34	49.00	49.38	3746339
2014-12-19	49.56	50.00	48.86	49.40	3866401
2014-12-22	49.40	49.81	48.90	48.94	2866114
2014-12-23	49.40	50.12	49.15	49.55	1602640
2014-12-24	49.82	49.88	49.25	49.33	687281
2014-12-26	49.75	49.75	49.00	49.07	1095937
2014-12-29	48.85	49.49	48.72	49.22	1245698
2014-12-30	49.15	49.83	49.15	49.51	1326717
2014-12-31	49.40	49.81	49.02	49.05	1141345
2015-01-02	49.23	49.43	48.50	49.01	1359768
2015-01-05	48.51	48.55	46.97	47.14	2794876
2015-01-06	47.20	47.25	45.82	46.46	3926898
2015-01-07	46.93	47.26	46.70	46.89	1906103
2015-01-08	47.10	48.12	46.72	48.03	2660434
2015-01-09	48.03	48.11	47.32	47.78	1527073
2015-01-12	47.50	47.50	45.67	46.00	3323463
2015-01-13	45.88	46.48	45.26	45.66	2126850
2015-01-14	44.95	44.95	43.62	44.41	3225975
2015-01-15	44.84	45.22	44.14	44.21	2190212
2015-01-16	44.28	44.56	43.81	44.42	2555669
2015-01-20	44.28	44.56	43.75	44.09	2443960
2015-01-21	43.91	44.42	43.78	44.01	2637320
2015-01-22	44.27	45.00	43.88	44.85	2495703
2015-01-23	45.21	45.22	43.79	43.80	2614017
2015-01-26	43.78	44.70	43.56	44.33	2584531
2015-01-27	44.09	45.34	43.06	44.82	4369578
2015-01-28	45.11	45.23	44.00	44.04	3137243
2015-01-29	43.90	43.97	42.93	43.73	3108767
2015-01-30	43.28	44.25	43.18	43.65	5037846
2015-02-02	43.87	44.36	43.51	44.21	3550967
2015-02-03	44.61	45.84	44.22	45.73	4619068
2015-02-04	45.14	45.82	45.14	45.50	3462565
2015-02-05	45.71	47.74	45.64	47.63	3850208
2015-02-06	47.14	48.86	47.11	48.27	5791981
2015-02-09	48.19	48.95	47.96	48.05	3335724
2015-02-10	47.82	47.92	46.92	47.81	1966517
2015-02-11	47.60	47.90	47.10	47.71	2294208
2015-02-12	48.28	48.57	47.96	48.35	2191267
2015-02-13	48.78	49.17	48.60	48.90	1902585
2015-02-17	48.92	48.95	48.22	48.68	1427389
2015-02-18	48.44	48.71	48.13	48.25	1394600
2015-02-19	47.94	48.41	47.63	48.14	1189497
2015-02-20	48.09	48.56	47.89	48.48	1308867
2015-02-23	48.01	48.25	47.65	48.00	1526104
2015-02-24	48.00	48.79	47.97	48.65	1883094
2015-02-25	48.64	48.67	47.43	47.71	1732267
2015-02-26	47.88	48.00	47.12	47.26	1330674
2015-02-27	47.23	47.57	46.75	47.03	2135940
2015-03-02	47.09	47.16	46.69	47.13	1680628
2015-03-03	47.03	47.53	46.82	47.15	1881579
2015-03-04	46.68	47.59	46.61	47.41	2660836
2015-03-05	47.39	47.67	46.82	47.64	1989772
2015-03-06	47.43	47.80	46.98	47.03	3017098
2015-03-09	46.98	47.26	46.88	47.19	2085479
2015-03-10	46.59	46.84	45.94	46.17	3252202
2015-03-11	46.05	46.64	45.94	46.48	1887061
2015-03-12	46.90	47.21	46.62	47.18	1944184
2015-03-13	47.17	47.17	46.35	46.79	2147329
2015-03-16	46.84	47.34	46.30	47.30	1731599
2015-03-17	47.13	47.57	46.87	47.41	1450096
2015-03-18	47.01	49.48	46.85	49.27	3547251
2015-03-19	47.86	48.17	45.45	46.10	7759288
2015-03-20	45.91	47.44	45.91	47.14	7469334
2015-03-23	47.30	47.94	47.28	47.64	1944016
2015-03-24	47.57	47.74	46.96	47.02	2194602
2015-03-25	47.62	47.62	46.75	46.76	2955205
2015-03-26	46.99	47.45	46.80	47.11	2408509
2015-03-27	46.35	46.60	45.89	46.50	1840597
2015-03-30	46.95	47.58	46.76	47.33	1719403
2015-03-31	47.18	47.70	46.55	47.53	2508086
2015-04-01	46.84	46.95	45.59	46.31	3773067
2015-04-02	46.42	47.36	45.91	47.26	2166941
2015-04-06	47.30	47.46	46.68	46.74	2335670
2015-04-07	46.90	47.23	46.65	47.01	1527874
2015-04-08	47.44	47.81	47.03	47.59	2269918
2015-04-09	47.32	47.89	46.99	47.79	2173605
2015-04-10	47.69	48.40	47.55	48.22	1845499
2015-04-13	48.02	48.11	47.28	47.36	1970961
2015-04-14	47.62	48.00	47.13	47.81	2118243
2015-04-15	48.18	48.91	47.97	48.52	2542389
2015-04-16	48.51	48.51	47.35	47.38	2240353
2015-04-17	46.98	47.00	46.05	46.41	2603764
2015-04-20	46.62	47.55	46.62	47.38	1916155
2015-04-21	47.29	47.77	46.74	46.81	1610483
2015-04-22	47.01	47.03	46.40	46.82	1893952
2015-04-23	46.67	48.63	46.24	48.42	3339173
2015-04-24	48.66	48.99	47.87	48.11	2595965
2015-04-27	48.45	49.28	48.45	48.60	2607747
2015-04-28	48.71	49.60	48.68	49.56	2931867
2015-04-29	48.95	49.56	48.71	49.19	2005753
2015-04-30	48.90	49.39	48.65	48.86	3100379
2015-05-01	49.30	49.40	48.43	49.00	2214357
2015-05-04	49.26	49.44	48.94	49.22	2376527
2015-05-05	49.39	49.81	48.76	48.90	1763410
2015-05-06	49.16	49.43	48.41	48.59	1847802
2015-05-07	48.26	48.73	47.83	48.66	1235246
2015-05-08	49.31	49.39	48.84	48.90	1719605
2015-05-11	49.00	49.13	48.65	48.93	1600560
2015-05-12	48.89	48.96	48.32	48.33	1890603
2015-05-13	48.52	49.07	48.45	48.76	1448678
2015-05-14	49.23	49.65	49.05	49.60	2588341
2015-05-15	49.64	49.78	49.25	49.32	1237495
2015-05-18	49.10	49.33	48.80	49.05	1177878
2015-05-19	48.80	48.93	47.74	47.95	1955755
2015-05-20	47.81	48.28	47.70	48.06	1278237
2015-05-21	48.14	48.21	47.52	47.77	1355621
2015-05-22	47.72	48.34	47.20	48.10	1752075
2015-05-26	47.88	47.95	47.01	47.19	1337462
2015-05-27	47.15	47.90	47.07	47.81	1337649
2015-05-28	47.48	47.63	47.21	47.58	960981
2015-05-29	47.47	47.74	47.29	47.30	1451591
2015-06-01	47.58	48.00	47.00	47.59	1721388
2015-06-02	47.75	49.59	47.62	49.41	3087677
2015-06-03	49.35	50.70	49.27	49.77	3567996
2015-06-04	49.34	49.80	48.78	49.06	1668101
2015-06-05	49.08	49.25	48.67	48.92	1154981
2015-06-08	48.87	49.16	48.40	48.52	1590963
2015-06-09	48.59	48.83	48.29	48.31	1335908
2015-06-10	48.87	49.12	48.67	48.90	1252626
2015-06-11	48.73	49.20	48.59	48.90	1159349
2015-06-12	48.71	48.79	48.01	48.59	1159661
2015-06-15	48.12	48.12	47.42	47.50	1420024
2015-06-16	47.33	48.17	47.20	48.09	1174724
2015-06-17	48.24	48.38	47.50	48.12	860974
2015-06-18	47.17	48.06	47.14	47.84	2502404
2015-06-19	47.60	47.93	47.33	47.50	2100805
2015-06-22	47.50	48.00	47.02	47.17	1820111
2015-06-23	47.32	48.19	47.06	48.10	1547380
2015-06-24	48.03	48.27	47.38	47.43	1445840
2015-06-25	47.50	48.05	47.26	47.30	1435706
2015-06-26	46.94	47.39	46.20	46.25	2456527
2015-06-29	45.91	46.32	44.93	45.01	1996144
2015-06-30	45.41	45.46	43.91	44.07	2663938
2015-07-01	44.35	44.89	44.20	44.49	2210803
2015-07-02	44.49	44.66	43.67	44.25	1968083
2015-07-06	43.60	44.34	43.31	43.64	1721676
2015-07-07	43.26	44.25	42.24	44.11	3237059
2015-07-08	43.78	43.80	42.75	42.80	1922223
2015-07-09	43.47	43.69	42.96	42.96	1588889
2015-07-10	43.46	43.80	43.27	43.35	1265140
2015-07-13	43.77	44.39	43.30	44.15	1590762
2015-07-14	43.95	44.31	43.69	44.18	1060317
2015-07-15	44.18	44.18	43.22	43.52	1435309
2015-07-16	43.94	43.94	43.10	43.26	1592033
2015-07-17	43.10	43.32	42.50	42.69	1898263
2015-07-20	42.66	42.70	42.09	42.18	1875981
2015-07-21	42.15	43.26	42.15	42.58	2948992
2015-07-22	42.07	42.48	41.46	42.18	3162216
2015-07-23	42.54	43.97	42.50	43.49	3993160
2015-07-24	43.45	43.56	42.45	42.64	3379352
2015-07-27	42.45	44.29	42.25	43.80	4301235
2015-07-28	44.41	44.83	44.01	44.50	3862196
2015-07-29	44.63	45.51	44.48	45.44	3012899
2015-07-30	45.40	45.76	44.43	44.85	2509398
2015-07-31	45.18	45.32	44.01	44.14	3127037
2015-08-03	44.01	44.55	43.55	44.53	1796571
2015-08-04	44.76	45.08	44.55	44.99	1878737
2015-08-05	45.30	46.16	45.30	45.49	2220656
2015-08-06	45.44	45.98	45.29	45.70	2017122
2015-08-07	45.44	46.08	44.98	45.14	2321941
2015-08-10	45.30	46.71	44.92	46.69	2237403
2015-08-11	45.61	45.91	45.09	45.28	2386586
2015-08-12	44.89	44.97	43.84	44.74	2108872
2015-08-13	44.57	45.50	44.37	45.46	2025410
2015-08-14	45.48	46.49	45.36	46.31	2140617
2015-08-17	46.06	47.00	45.83	46.96	2081992
2015-08-18	46.70	46.93	46.30	46.46	1253033
2015-08-19	46.15	46.47	45.75	46.05	1742680
2015-08-20	46.07	46.13	44.72	44.81	2091768
2015-08-21	44.50	44.50	43.34	43.34	2745598
2015-08-24	41.15	43.28	40.80	41.44	3463196
2015-08-25	42.67	42.90	40.51	40.54	2862850
2015-08-26	41.50	41.64	40.63	41.58	3003559
2015-08-27	42.23	43.22	42.19	43.13	3527270
2015-08-28	42.97	43.62	42.24	43.31	2247239
2015-08-31	43.01	43.42	42.55	43.29	2322599
2015-09-01	42.05	42.86	41.67	42.03	2087078
2015-09-02	42.78	42.85	42.11	42.80	1547879
2015-09-03	43.33	44.54	42.86	42.88	4095239
2015-09-04	42.49	42.57	41.60	41.67	3412833
2015-09-08	43.03	43.03	41.77	42.56	5456402
2015-09-09	43.31	43.36	41.50	41.55	4897220
2015-09-10	41.51	42.33	41.46	41.83	3109298
2015-09-11	41.80	42.12	41.57	42.12	1505966
2015-09-14	41.95	42.00	40.50	40.73	2430533
2015-09-15	40.81	41.03	40.45	40.90	2518276
2015-09-16	41.40	42.19	41.27	41.64	2401217
2015-09-17	41.59	42.20	41.13	41.35	2127113
2015-09-18	40.76	40.86	40.02	40.25	2948118
2015-09-21	40.40	40.59	39.86	40.29	2433521
2015-09-22	39.49	39.78	38.73	39.13	2467199
2015-09-23	39.32	39.40	38.36	38.46	1918150
2015-09-24	38.17	38.85	37.98	38.63	4602937
2015-09-25	39.06	39.25	38.28	38.51	2732598
2015-09-28	37.73	37.77	36.76	37.00	3336446
2015-09-29	37.16	37.57	36.77	37.16	3106491
2015-09-30	37.71	37.88	37.02	37.55	2384380
2015-10-01	37.81	38.08	37.24	37.61	2791425
2015-10-02	37.29	38.09	36.97	38.00	3756829
2015-10-05	38.72	39.89	38.68	39.82	3402422
2015-10-06	39.90	40.04	38.97	39.92	4242291
2015-10-07	40.65	41.10	39.32	40.58	3092409
2015-10-08	40.46	41.47	40.39	41.26	2037202
2015-10-09	41.50	41.94	41.13	41.47	1751511
2015-10-12	41.61	41.61	40.95	41.28	1586219
2015-10-13	40.79	42.00	40.62	41.53	1786459
2015-10-14	41.75	42.08	41.21	41.53	1680650
2015-10-15	41.76	42.20	41.43	42.18	1560759
2015-10-16	42.40	42.40	41.62	42.16	2052154
2015-10-19	41.78	41.85	40.83	41.14	1748179
2015-10-20	40.83	41.45	40.65	40.88	1914202
2015-10-21	40.98	41.28	40.21	40.30	2257184
2015-10-22	40.54	42.80	40.39	42.60	2563075
2015-10-23	43.01	43.71	42.75	43.50	2757730
2015-10-26	43.20	43.44	42.28	42.38	1720655
2015-10-27	42.30	42.64	41.84	42.39	2085134
2015-10-28	42.39	42.96	42.04	42.65	2166084
2015-10-29	42.30	42.72	42.15	42.31	1930119
2015-10-30	42.54	42.74	42.21	42.30	2865581
2015-11-02	42.28	43.93	42.11	43.54	2152842
2015-11-03	43.49	43.92	42.96	43.39	2974693
2015-11-04	43.43	43.45	41.94	42.72	2379135
2015-11-05	42.63	42.74	42.01	42.28	1718291
2015-11-06	41.86	42.18	41.33	42.10	2032830
2015-11-09	42.09	42.21	41.30	41.78	2049275
2015-11-10	41.50	41.78	41.26	41.72	1631394
2015-11-11	41.96	41.98	40.90	41.22	1673444
2015-11-12	40.54	40.55	39.33	40.11	3717754
2015-11-13	40.12	41.20	40.11	40.63	1620380
2015-11-16	40.59	41.41	40.45	41.10	1620505
2015-11-17	41.14	41.23	40.39	40.54	1871323
2015-11-18	41.01	42.19	40.93	42.17	1700036
2015-11-19	42.07	42.37	41.68	41.81	1610511
2015-11-20	42.01	42.30	41.13	41.32	1877987
2015-11-23	41.25	41.65	40.57	40.66	1493578
2015-11-24	40.79	42.26	40.65	42.16	3136435
2015-11-25	41.94	42.08	41.47	41.64	1512081
2015-11-27	41.46	41.87	41.27	41.75	624149
2015-11-30	41.46	41.78	40.93	41.45	2900253
2015-12-01	41.70	42.21	41.45	42.16	1689859
2015-12-02	41.76	41.99	41.18	41.25	1818216
2015-12-03	41.53	41.56	40.44	40.88	1807838
2015-12-04	40.92	41.19	40.58	41.10	1751890
2015-12-07	40.66	40.66	39.77	40.30	1572288
2015-12-08	39.26	40.28	39.16	39.46	2304242
2015-12-09	39.92	40.70	39.81	40.00	1818116
2015-12-10	39.93	41.45	39.85	41.03	2437188
2015-12-11	40.42	40.72	39.92	39.99	2512836
2015-12-14	40.29	40.85	39.88	40.14	2434646
2015-12-15	40.41	40.58	39.89	40.17	2219303
2015-12-16	38.45	39.26	37.67	38.66	5216948
2015-12-17	38.21	38.78	37.74	38.47	3197138
2015-12-18	38.31	39.19	38.12	38.87	5750583
2015-12-21	39.21	39.97	39.05	39.73	3214371
2015-12-22	39.78	41.25	39.75	41.12	3209398
2015-12-23	41.66	42.20	40.67	41.04	3393377
2015-12-24	41.01	41.27	40.68	41.07	624404
2015-12-28	40.75	40.76	40.02	40.62	1760097
2015-12-29	40.58	40.70	40.04	40.48	1539575
2015-12-30	40.23	40.51	40.10	40.34	1965099
2015-12-31	40.35	40.76	40.13	40.30	1910772
2016-01-04	39.64	40.06	39.23	39.55	4029937
2016-01-05	39.90	40.03	39.46	39.96	3514467
2016-01-06	39.22	39.71	39.10	39.36	1630997
2016-01-07	38.59	38.61	36.99	37.35	5617073
2016-01-08	37.46	37.75	36.36	36.44	3401166
2016-01-11	36.74	36.82	35.80	36.14	3334251
2016-01-12	36.45	36.85	35.44	36.29	4249003
2016-01-13	36.61	37.07	35.55	35.62	3481060
2016-01-14	35.88	36.59	35.50	36.22	3819043
2016-01-15	35.28	35.54	34.72	35.15	3362314
2016-01-19	35.79	35.90	34.74	35.27	3265526
2016-01-20	34.61	35.40	33.90	34.98	3578957
2016-01-21	34.95	35.58	34.70	35.01	2826107
2016-01-22	35.64	35.86	35.02	35.36	2835952
2016-01-25	35.27	35.58	34.82	34.86	2326457
2016-01-26	35.33	36.88	35.25	36.54	3707006
2016-01-27	35.95	36.63	35.57	35.70	3327158
2016-01-28	37.00	37.00	34.90	36.64	3969997
2016-01-29	36.71	39.11	36.64	39.07	6027838
2016-02-01	38.71	39.23	38.00	39.18	3356190
2016-02-02	38.67	38.76	38.18	38.49	2949042
2016-02-03	38.98	40.01	38.47	39.91	2840021
2016-02-04	40.33	41.16	40.10	40.47	2907652
2016-02-05	40.14	41.24	39.67	39.92	2782651
2016-02-08	39.87	39.97	39.11	39.39	2597953
2016-02-09	38.92	39.38	38.29	38.91	2720252
2016-02-10	38.99	39.94	38.75	38.95	1624287
2016-02-11	38.51	38.69	37.71	38.35	2094961
2016-02-12	39.19	40.06	38.64	40.03	2540769
2016-02-16	40.23	40.50	39.65	40.18	2450497
2016-02-17	40.55	41.08	40.45	40.76	2614204
2016-02-18	40.72	40.83	39.83	40.03	2544092
2016-02-19	39.86	39.87	39.11	39.39	2708677
2016-02-22	39.85	40.10	39.56	39.76	2662857
2016-02-23	39.37	39.56	38.88	38.90	2096410
2016-02-24	38.26	39.06	37.77	39.02	2957719
2016-02-25	38.94	39.75	38.79	39.75	2162132
2016-02-26	39.92	40.42	39.70	39.96	1851299
2016-02-29	39.31	39.90	39.08	39.34	2816925
2016-03-01	39.96	41.20	39.62	40.96	2173213
2016-03-02	41.35	42.31	41.21	42.24	2974256
2016-03-03	42.29	43.21	42.14	42.75	3967324
2016-03-04	42.95	43.84	42.20	42.96	3443488
2016-03-07	43.16	44.77	43.00	44.76	3646307
2016-03-08	44.14	44.95	44.04	44.32	3750090
2016-03-09	44.47	44.78	43.28	43.54	2827687
2016-03-10	43.60	45.07	43.46	44.99	2734079
2016-03-11	45.36	45.44	44.28	45.38	2944172
2016-03-14	45.04	45.65	44.69	45.15	2380114
2016-03-15	44.73	45.49	44.39	45.05	2126336
2016-03-16	44.72	45.61	44.49	45.49	3249411
2016-03-17	45.86	46.76	45.25	46.65	3108100
2016-03-18	46.76	47.36	46.34	46.70	3119154
2016-03-21	46.57	46.69	45.86	46.41	1804787
2016-03-22	45.93	46.86	45.91	46.59	1970255
2016-03-23	46.09	46.67	45.88	46.05	2518548
2016-03-24	45.56	46.54	45.52	46.48	1996319
2016-03-28	46.56	47.19	46.21	46.49	2637015
2016-03-29	46.27	47.27	45.96	47.24	2679625
2016-03-30	47.57	48.52	47.25	48.31	4989249
2016-03-31	48.18	48.19	47.26	47.30	3988325
2016-04-01	46.83	47.58	46.72	47.52	2415136
2016-04-04	47.41	47.78	46.60	46.68	2356247
2016-04-05	46.50	47.07	46.50	46.78	2048982
2016-04-06	46.84	47.25	46.36	47.22	1715066
2016-04-07	46.78	46.99	46.23	46.56	2165039
2016-04-08	47.13	47.75	47.02	47.29	2074024
2016-04-11	47.61	48.31	47.57	47.67	2828215
2016-04-12	48.04	48.40	47.55	48.09	2640569
2016-04-13	48.74	49.50	48.50	49.09	2846559
2016-04-14	49.19	49.37	48.83	49.31	2066910
2016-04-15	49.21	49.56	48.93	49.51	2167639
2016-04-18	49.35	49.94	49.23	49.86	2280025
2016-04-19	50.14	50.78	50.00	50.46	2894849
2016-04-20	50.61	50.72	49.79	50.28	2870609
2016-04-21	49.96	50.14	48.59	49.50	2591667
2016-04-22	49.15	50.15	49.15	49.55	2315927
2016-04-25	49.25	49.66	48.83	49.12	2533587
2016-04-26	49.43	49.60	48.65	49.51	3140029
2016-04-27	49.61	50.66	48.92	50.61	2255577
2016-04-28	50.31	51.10	49.80	49.94	2601034
2016-04-29	49.96	50.41	49.38	49.78	5645643
2016-05-02	49.74	50.40	49.42	50.30	2266236
2016-05-03	49.44	49.53	48.30	48.73	3838346
2016-05-04	48.29	49.05	47.82	48.50	3936642
2016-05-05	48.73	49.04	48.11	48.46	2480180
2016-05-06	48.41	48.96	47.88	48.85	2085048
2016-05-09	47.89	48.13	46.45	46.48	3288389
2016-05-10	46.76	47.96	46.57	47.92	2705066
2016-05-11	47.98	48.56	47.53	47.61	1917421
2016-05-12	47.98	48.18	47.22	47.44	2086558
2016-05-13	47.28	47.59	46.86	47.06	2309339
2016-05-16	47.29	48.30	47.29	47.81	2028613
2016-05-17	47.64	47.81	46.34	46.56	3935864
2016-05-18	46.26	46.98	45.65	45.86	1908670
2016-05-19	45.45	46.66	45.32	46.54	2335646
2016-05-20	46.88	46.98	46.37	46.53	1701307
2016-05-23	46.23	47.16	46.03	46.83	1794739
2016-05-24	47.10	47.37	46.81	47.16	1912163
2016-05-25	47.38	48.53	47.14	48.39	2372919
2016-05-26	49.23	49.55	48.33	48.51	1939190
2016-05-27	48.42	48.66	47.69	48.39	2704671
2016-05-31	48.61	49.03	48.13	48.51	2357019
2016-06-01	48.07	48.88	47.91	48.80	1866926
2016-06-02	48.52	49.16	48.39	49.16	1868723
2016-06-03	49.32	49.91	48.88	49.88	2626048
2016-06-06	49.89	50.50	49.80	50.42	2112450
2016-06-07	50.26	50.65	50.13	50.37	2119444
2016-06-08	50.98	51.99	50.94	51.76	3064195
2016-06-09	51.18	51.22	50.36	50.55	2969347
2016-06-10	50.18	50.85	50.02	50.50	2523711
2016-06-13	50.73	50.85	49.97	49.98	2994660
2016-06-14	50.10	50.26	49.20	49.52	1895589
2016-06-15	50.15	50.66	49.64	50.45	3197393
2016-06-16	50.10	50.69	49.81	50.65	2178482
2016-06-17	50.81	51.14	50.22	50.35	3038426
2016-06-20	51.15	51.85	51.07	51.30	2320029
2016-06-21	51.26	51.27	49.67	49.99	3880708
2016-06-22	50.34	50.48	49.41	49.57	3564932
2016-06-23	50.29	50.50	49.51	50.50	3166006
2016-06-24	48.71	49.33	47.71	47.87	4073883
2016-06-27	47.41	47.50	46.10	45.94	3239689
2016-06-28	46.68	47.49	46.45	47.33	3246903
2016-06-29	47.92	48.24	47.82	47.92	2676428
2016-06-30	48.26	49.41	48.08	49.41	2364030
2016-07-01	49.34	50.33	49.29	49.97	2516459
2016-07-05	49.71	49.86	48.69	48.96	3385514
2016-07-06	49.23	51.11	49.16	51.08	4712304
2016-07-07	51.04	51.76	50.95	51.51	3399066
2016-07-08	52.00	53.32	51.88	53.19	3674096
2016-07-11	53.50	54.50	53.50	54.46	3465213
2016-07-12	55.25	56.63	55.17	56.34	5238217
2016-07-13	56.61	56.84	55.57	56.42	3009703
2016-07-14	56.63	57.08	56.18	56.79	2563169
2016-07-15	56.72	56.99	56.31	56.67	3015674
2016-07-18	56.45	56.91	56.21	56.90	2133055
2016-07-19	56.13	56.45	54.91	55.71	4326598
2016-07-20	54.48	54.54	53.51	54.09	5542286
2016-07-21	54.18	54.48	52.07	52.32	4548524
2016-07-22	52.19	52.96	52.12	52.72	2618365
2016-07-25	52.62	52.92	52.06	52.39	2213268
2016-07-26	52.40	53.73	52.40	53.71	2614817
2016-07-27	54.11	54.34	53.00	53.46	2748669
2016-07-28	53.50	53.92	53.05	53.81	3221696
2016-07-29	53.70	54.00	53.21	53.64	2392171
2016-08-01	53.64	53.75	52.96	53.28	2156686
2016-08-02	53.18	53.29	52.52	53.00	2170872
2016-08-03	52.84	53.53	52.70	53.51	1836189
2016-08-04	53.41	53.62	52.91	53.30	1723697
2016-08-05	53.34	53.57	53.14	53.55	1193951
2016-08-08	53.71	53.71	53.03	53.51	1849180
2016-08-09	53.22	53.25	52.70	52.79	1507835
2016-08-10	52.92	53.00	52.30	52.35	2846446
2016-08-11	52.57	52.80	52.00	52.35	2516523
2016-08-12	52.10	52.19	50.59	50.69	3193956
2016-08-15	50.98	51.88	50.62	51.57	2446388
2016-08-16	51.70	51.87	50.73	50.73	1722428
2016-08-17	50.55	50.75	50.28	50.52	2378732
2016-08-18	50.75	51.00	50.29	50.94	1789414
2016-08-19	50.42	50.60	49.92	50.05	3070824
2016-08-22	49.64	50.33	49.61	50.31	1594724
2016-08-23	50.65	50.98	49.96	50.03	2108462
2016-08-24	49.84	49.88	48.87	48.93	2446878
2016-08-25	48.92	49.44	48.70	48.89	2315143
2016-08-26	49.23	49.89	48.59	48.69	1819048
2016-08-29	48.63	49.58	48.63	49.44	1846950
2016-08-30	49.21	49.33	48.46	48.60	2824254
2016-08-31	48.34	48.73	48.18	48.51	3143745
2016-09-01	48.60	49.47	48.51	49.30	2700557
2016-09-02	49.78	50.34	48.77	49.03	2427597
2016-09-06	49.12	49.68	48.74	49.58	2263766
2016-09-07	49.30	49.97	49.13	49.97	2853731
2016-09-08	49.75	49.75	49.01	49.05	1933001
2016-09-09	48.59	48.61	46.83	46.83	3693100
2016-09-12	46.06	47.89	46.06	47.71	4360456
2016-09-13	46.99	47.13	45.75	46.02	3451413
2016-09-14	45.50	45.76	44.81	45.35	4593590
2016-09-15	45.27	45.85	44.94	45.62	3037582
2016-09-16	45.52	46.12	45.18	45.74	3482514
2016-09-19	46.28	46.46	45.82	46.00	2460276
2016-09-20	46.18	46.36	45.90	46.17	3010053
2016-09-21	46.50	47.90	46.50	47.86	3562491
2016-09-22	48.65	48.92	47.81	47.87	2252253
2016-09-23	47.62	49.01	47.55	48.81	5321457
2016-09-26	48.66	49.19	48.43	48.92	3697703
2016-09-27	48.60	49.18	48.35	48.70	2447500
2016-09-28	49.07	49.76	48.93	49.73	2125259
2016-09-29	49.67	49.97	48.62	48.86	2100186
2016-09-30	49.05	49.73	48.72	49.45	2745733
2016-10-03	49.25	49.41	48.54	48.82	3005347
2016-10-04	48.55	48.67	47.55	47.62	2642615
2016-10-05	48.04	48.20	47.67	48.05	2297282
2016-10-06	47.88	48.21	47.73	47.96	2068584
2016-10-07	48.21	48.39	46.82	47.39	2361188
2016-10-10	47.70	48.33	47.64	47.73	1434067
2016-10-11	47.43	48.06	47.24	47.40	2065539
2016-10-12	47.46	47.71	47.02	47.25	3907257
2016-10-13	46.55	46.76	45.90	46.54	3182734
2016-10-14	46.88	47.26	46.72	46.86	2096934
2016-10-17	46.96	47.35	46.79	46.80	1912156
2016-10-18	47.38	47.46	46.71	47.15	3142358
2016-10-19	47.37	48.23	47.29	48.03	3102166
2016-10-20	47.68	48.89	45.30	48.36	5786608
2016-10-21	47.92	48.21	47.30	47.87	3547581
2016-10-24	48.31	48.32	47.58	47.68	1812064
2016-10-25	47.97	47.97	46.86	47.00	2818200
2016-10-26	46.96	47.46	46.52	47.34	1857829
2016-10-27	47.32	47.32	46.61	46.74	2674094
2016-10-28	46.75	48.30	46.64	47.61	2717363
2016-10-31	47.87	48.95	47.68	48.85	3179000
2016-11-01	49.14	49.29	47.53	47.83	3503596
2016-11-02	47.59	48.99	47.59	48.15	2752612
2016-11-03	48.25	49.03	48.23	48.78	2057091
2016-11-04	48.74	50.42	48.63	49.95	3393311
2016-11-07	50.85	51.54	50.79	51.33	3516558
2016-11-08	50.91	51.94	50.59	51.37	1893579
2016-11-09	54.23	58.53	54.23	57.62	9065616
2016-11-10	57.52	59.82	57.41	59.14	7220694
2016-11-11	59.25	59.58	57.65	58.75	4541860
2016-11-14	59.42	60.09	59.08	59.60	4010658
2016-11-15	58.60	60.35	58.41	60.33	4270066
2016-11-16	59.84	60.06	59.25	59.85	3335548
2016-11-17	59.85	60.03	59.25	59.45	2944055
2016-11-18	59.28	59.57	58.67	58.84	3053399
2016-11-21	59.40	59.78	58.96	59.66	2120948
2016-11-22	60.21	62.41	60.21	62.31	4699324
2016-11-23	61.86	62.67	61.53	62.51	2850230
2016-11-25	62.75	62.90	62.35	62.85	855138
2016-11-28	62.67	62.75	61.61	61.97	2721497
2016-11-29	60.29	62.02	59.37	61.63	3220670
2016-11-30	62.47	63.27	61.88	62.19	3445496
2016-12-01	62.59	63.00	61.67	61.95	2943358
2016-12-02	61.92	63.05	61.67	63.03	2060306
2016-12-05	64.03	65.19	63.94	65.10	3630923
2016-12-06	64.96	65.64	64.42	65.58	2844650
2016-12-07	65.91	67.12	65.66	66.75	3006866
2016-12-08	67.09	68.00	66.26	66.41	3825396
2016-12-09	66.25	66.37	64.68	65.37	2949417
2016-12-12	65.90	65.94	63.89	64.10	3319767
2016-12-13	64.41	64.85	63.05	63.43	3699171
2016-12-14	63.30	64.32	62.90	63.04	2942486
2016-12-15	61.80	63.34	61.01	62.87	5294356
2016-12-16	62.47	62.78	60.61	60.65	7583720
2016-12-19	60.13	61.00	59.63	60.53	2448693
2016-12-20	60.60	62.38	60.54	62.12	2629277
2016-12-21	62.14	62.95	61.35	62.14	2254734
2016-12-22	61.89	62.31	61.46	61.63	1930801
2016-12-23	61.55	61.62	61.07	61.49	1266805
2016-12-27	61.91	62.38	61.77	61.49	1439614
2016-12-28	62.03	62.55	60.87	60.92	1340735
2016-12-29	60.91	61.48	60.43	60.93	1217786
2016-12-30	61.05	61.25	59.39	59.52	2204055
2017-01-03	59.74	60.87	59.02	59.61	3698548
2017-01-04	59.76	61.29	59.13	61.25	3568571
2017-01-05	61.12	62.60	60.62	60.90	3884626
2017-01-06	60.88	61.86	60.28	60.29	3057681
2017-01-09	60.88	61.54	59.52	59.64	3590218
2017-01-10	60.40	61.47	59.65	61.22	3988168
2017-01-11	61.45	61.79	60.54	61.19	2085770
2017-01-12	60.76	61.13	59.97	60.61	2469533
2017-01-13	60.49	61.29	60.17	60.37	1475100
2017-01-17	60.36	60.70	59.72	60.14	1534615
2017-01-18	60.29	62.44	60.05	62.38	3744111
2017-01-19	62.02	62.25	59.80	60.15	2892582
2017-01-20	60.48	61.14	60.21	60.99	2802394
2017-01-23	61.18	61.33	59.50	60.06	3026257
2017-01-24	61.02	62.34	60.78	60.92	4368671
2017-01-25	60.78	60.84	59.02	59.71	6208924
2017-01-26	59.64	60.80	59.41	60.71	3239119
2017-01-27	60.80	61.23	60.18	61.01	2585248
2017-01-30	60.54	60.79	59.03	60.10	4339969
2017-01-31	59.81	59.85	57.13	58.09	9225931
2017-02-01	58.57	59.29	56.19	56.93	4771610
2017-02-02	57.03	57.64	56.71	57.49	3051851
2017-02-03	57.39	58.09	56.66	57.35	2570001
2017-02-06	57.50	58.20	57.50	57.85	2644029
2017-02-07	58.47	58.75	57.53	57.65	2218015
2017-02-08	57.57	58.32	57.20	58.28	2407953
2017-02-09	58.43	60.98	58.36	60.97	5505541
2017-02-10	61.63	61.90	60.66	60.99	5096300
2017-02-13	62.36	63.98	62.24	63.59	4343636
2017-02-14	63.29	63.50	62.40	63.09	2665145
2017-02-15	63.18	64.68	63.11	63.87	2963627
2017-02-16	63.89	64.32	63.08	63.61	2174752
2017-02-17	63.48	63.97	62.70	63.90	2225042
2017-02-21	64.50	65.40	64.26	64.49	2908328
2017-02-22	64.00	64.05	63.07	63.24	3090403
2017-02-23	63.71	63.84	60.61	60.89	3010402
2017-02-24	60.37	61.34	60.17	60.86	2228737
2017-02-27	61.03	63.12	61.03	62.64	2651993
2017-02-28	62.62	63.11	62.20	62.57	2325099
2017-03-01	64.25	64.68	63.72	64.01	3238951
2017-03-02	63.85	63.95	62.59	62.64	2578229
2017-03-03	62.63	62.96	62.09	62.64	2353727
2017-03-06	61.86	63.04	61.65	62.81	2358928
2017-03-07	62.78	63.11	60.88	60.93	2637262
2017-03-08	60.97	61.44	60.62	60.97	2339922
2017-03-09	60.54	61.23	60.01	60.54	2305523
2017-03-10	61.06	61.42	60.46	60.62	2554416
2017-03-13	61.01	61.34	60.45	60.71	1950322
2017-03-14	60.32	60.88	60.01	60.73	1581279
2017-03-15	61.25	63.59	61.25	63.45	3792761
2017-03-16	65.67	66.00	64.49	64.60	5324620
2017-03-17	64.82	65.83	64.40	64.72	6201533
2017-03-20	64.58	64.74	63.83	64.67	1794560
2017-03-21	64.67	64.88	61.21	61.33	4247118
2017-03-22	61.64	62.43	61.19	62.14	2563716
2017-03-23	62.16	62.48	60.87	61.26	2182163
2017-03-24	61.42	61.78	59.43	59.76	2830698
2017-03-27	58.44	59.72	57.97	59.50	2824728
2017-03-28	59.28	60.77	59.02	59.83	2887482
2017-03-29	59.96	60.25	59.47	59.77	1482387
2017-03-30	59.81	60.68	59.81	60.10	2005958
2017-03-31	59.93	60.15	59.39	59.72	2609728
2017-04-03	60.14	60.89	59.19	60.21	2746193
2017-04-04	59.95	60.65	59.59	60.49	1624158
2017-04-05	61.09	62.00	59.57	59.72	2730167
2017-04-06	59.82	60.63	59.36	60.11	2099656
2017-04-07	59.60	61.18	59.56	60.77	1713267
2017-04-10	61.00	61.10	59.67	60.08	1441947
2017-04-11	59.90	60.56	58.97	60.50	1913279
2017-04-12	59.99	59.99	57.78	57.88	2908858
2017-04-13	57.84	58.44	56.90	56.96	2822080
2017-04-17	57.17	57.43	56.74	57.21	2249549
2017-04-18	56.62	57.66	56.42	57.33	2183647
2017-04-19	57.75	58.32	57.45	57.62	2456448
2017-04-20	58.89	60.78	58.03	60.35	5916216
2017-04-21	60.34	60.35	58.95	60.00	3711377
2017-04-24	61.12	61.60	60.05	61.18	3325871
2017-04-25	61.82	61.83	60.59	60.94	3203999
2017-04-26	59.44	62.31	59.16	62.00	4377222
2017-04-27	62.02	62.07	61.24	61.61	4399724
2017-04-28	61.96	62.09	61.16	61.33	3233362
2017-05-01	61.65	62.31	61.00	61.71	2071822
2017-05-02	61.47	61.96	61.20	61.70	2107118
2017-05-03	61.33	61.42	59.89	60.28	3007706
2017-05-04	60.20	61.30	60.02	61.09	2727551
2017-05-05	61.23	61.40	60.24	60.47	2207286
2017-05-08	60.25	60.34	59.67	59.87	1983873
2017-05-09	60.01	60.02	58.64	58.80	2679432
2017-05-10	59.07	59.08	57.67	58.21	4348681
2017-05-11	58.95	58.95	57.20	57.53	2652335
2017-05-12	57.27	57.75	57.00	57.32	1832226
2017-05-15	57.69	57.95	57.17	57.61	3364639
2017-05-16	58.27	58.36	57.29	57.78	2638957
2017-05-17	57.58	57.62	56.07	56.12	2940612
2017-05-18	55.79	56.36	55.12	55.88	2997035
2017-05-19	56.35	57.18	56.09	56.66	2480757
2017-05-22	56.94	57.24	56.47	56.76	3304428
2017-05-23	56.83	59.20	56.63	58.64	3550272
2017-05-24	59.29	60.00	58.27	58.65	3815814
2017-05-25	58.81	59.00	58.29	58.37	2281803
2017-05-26	58.35	58.68	57.96	58.15	1455276
2017-05-30	58.05	58.57	57.79	58.33	2027598
2017-05-31	57.87	58.44	56.88	58.10	2511761
2017-06-01	58.17	59.09	57.68	59.07	2194257
2017-06-02	58.99	59.10	58.62	58.70	1452096
2017-06-05	58.39	59.33	58.34	58.97	2137424
2017-06-06	58.60	58.60	57.77	57.81	2245557
2017-06-07	58.21	58.36	56.48	57.21	2799768
2017-06-08	57.20	59.40	56.79	59.14	2934146
2017-06-09	59.14	59.82	58.75	59.79	2010739
2017-06-12	59.75	60.60	59.12	59.90	2411012
2017-06-13	59.90	60.53	59.67	60.49	1952544
2017-06-14	60.40	60.49	58.46	59.11	1703077
2017-06-15	58.11	58.17	54.56	54.60	8170442
2017-06-16	54.59	55.46	54.01	54.92	4723981
2017-06-19	55.99	57.09	55.63	55.80	4028839
2017-06-20	55.43	56.64	55.18	56.13	2370994
2017-06-21	56.89	56.95	55.90	55.97	3569307
2017-06-22	56.20	57.00	55.68	56.70	2397020
2017-06-23	57.91	58.26	56.83	57.50	4209830
2017-06-26	57.60	57.98	56.93	57.41	2604886
2017-06-27	57.83	58.41	56.86	56.48	2143192
2017-06-28	57.15	58.51	57.15	58.17	2050635
2017-06-29	58.47	58.80	57.78	58.17	1793250
2017-06-30	58.55	59.12	57.85	57.87	2605000
2017-07-03	58.15	59.12	58.11	58.87	1794329
2017-07-05	58.93	59.43	58.05	59.16	2776811
2017-07-06	58.90	59.90	58.64	59.19	2290367
2017-07-07	59.33	59.40	57.43	58.20	2530724
2017-07-10	57.93	59.48	57.56	58.71	1958787
2017-07-11	58.87	59.26	58.21	58.60	2220224
2017-07-12	58.84	59.14	58.41	58.94	1751422
2017-07-13	59.21	60.87	58.72	60.50	3822773
2017-07-14	60.52	60.54	59.64	59.72	2001811
2017-07-17	59.86	60.27	59.53	60.12	1691461
2017-07-18	59.89	60.00	58.66	59.35	3079795
2017-07-19	59.56	60.79	59.36	60.66	4081864
2017-07-20	59.62	60.94	58.75	59.92	4061577
2017-07-21	59.76	60.56	59.68	60.23	3382780
2017-07-24	60.21	60.63	59.76	60.51	2596833
2017-07-25	61.28	62.26	60.83	60.92	3223555
2017-07-26	61.05	61.28	58.01	58.12	4601262
2017-07-27	58.24	59.07	57.76	58.67	2939770
2017-07-28	58.28	58.29	57.05	57.46	2966060
2017-07-31	57.96	58.07	57.21	57.67	2395713
2017-08-01	57.87	57.95	56.76	57.15	1862803
2017-08-02	56.71	57.01	56.00	56.88	2401470
2017-08-03	56.77	57.42	56.65	57.11	1333976
2017-08-04	57.46	57.54	56.90	57.48	1259303
2017-08-07	57.96	58.13	57.37	57.86	1907210
2017-08-08	57.72	58.07	56.86	57.55	1764410
2017-08-09	57.41	57.48	56.74	57.14	1807892
2017-08-10	56.51	57.29	56.30	56.54	2246096
2017-08-11	56.22	56.64	55.30	55.37	2180700
2017-08-14	55.63	56.00	55.29	55.72	2381344
2017-08-15	55.81	56.23	55.38	55.57	1359565
2017-08-16	55.91	56.86	55.83	56.73	2521122
2017-08-17	56.00	56.06	54.34	54.35	2840517
2017-08-18	54.33	54.63	54.02	54.11	2279463
2017-08-21	54.29	54.47	53.60	53.73	1487293
2017-08-22	54.09	54.67	53.70	54.65	1724203
2017-08-23	54.27	55.20	54.12	54.91	1350872
2017-08-24	54.97	55.19	54.30	54.59	1423648
2017-08-25	54.94	55.00	54.08	54.71	1671782
2017-08-28	54.91	54.94	54.03	54.58	1675455
2017-08-29	54.27	55.47	53.85	54.93	1884029
2017-08-30	54.93	55.96	54.63	55.68	1504109
2017-08-31	56.10	56.25	55.05	55.11	1714437
2017-09-01	55.61	55.83	55.17	55.50	1935082
2017-09-05	55.65	56.19	54.29	54.79	2489612
2017-09-06	54.93	55.55	54.83	55.31	1615635
2017-09-07	55.25	55.38	53.95	54.26	1944068
2017-09-08	53.95	54.96	53.55	54.55	2552697
2017-09-11	55.00	55.06	53.76	53.97	2706860
2017-09-12	53.42	53.53	51.67	53.48	4157061
2017-09-13	53.22	53.73	53.16	53.60	2267418
2017-09-14	54.16	54.23	53.33	53.96	2520323
2017-09-15	53.45	54.26	53.18	53.50	3595327
2017-09-18	53.58	54.56	53.34	54.27	2480063
2017-09-19	54.27	55.33	53.80	55.11	2685854
2017-09-20	55.29	56.31	55.26	55.98	2800642
2017-09-21	55.64	56.04	54.32	54.51	2340051
2017-09-22	53.82	54.80	53.79	54.53	2397767
2017-09-25	54.43	54.73	53.42	54.30	2156343
2017-09-26	54.35	54.86	54.07	54.09	1506213
2017-09-27	54.42	55.65	54.19	55.23	2124083
2017-09-28	54.80	55.58	54.37	55.49	3139860
2017-09-29	55.36	56.10	55.15	56.04	1906227
2017-10-02	55.48	56.33	55.43	56.05	2796172
2017-10-03	56.20	56.27	55.27	55.96	3030500
2017-10-04	56.00	56.51	55.73	56.11	2131534
2017-10-05	56.55	56.90	56.25	56.67	2700690
2017-10-06	56.41	56.47	55.74	56.15	1433781
2017-10-09	56.06	56.14	54.93	55.40	3385918
2017-10-10	55.56	55.91	55.17	55.37	1271190
2017-10-11	55.58	57.48	55.47	57.34	3523895
2017-10-12	56.99	57.67	56.61	57.42	2213384
2017-10-13	58.20	58.66	57.88	58.31	2268272
2017-10-16	58.73	58.76	57.00	57.21	1758961
2017-10-17	57.15	57.64	56.91	57.11	2107696
2017-10-18	57.31	57.64	57.13	57.28	2047977
2017-10-19	56.70	58.65	56.01	58.62	3267991
2017-10-20	59.05	60.27	59.02	60.00	3982224
2017-10-23	60.00	60.54	59.44	59.45	2968923
2017-10-24	59.64	59.96	59.36	59.78	3122976
2017-10-25	59.63	59.72	58.89	58.99	2926023
2017-10-26	59.31	59.81	58.84	59.73	2461470
2017-10-27	59.13	59.87	58.83	59.49	2455723
2017-10-30	59.04	59.17	58.41	58.47	2581785
2017-10-31	58.04	58.49	57.72	57.83	3763749
2017-11-01	58.68	59.96	58.46	58.80	2238112
2017-11-02	58.86	59.11	58.21	58.45	1471198
2017-11-03	58.52	58.52	57.67	58.00	1955711
2017-11-06	58.30	58.77	57.87	57.98	1486031
2017-11-07	57.85	57.96	57.40	57.69	1162978
2017-11-08	57.51	57.85	57.08	57.70	1284799
2017-11-09	57.09	57.17	56.35	56.52	1954392
2017-11-10	56.73	56.86	55.38	55.83	2552067
2017-11-13	55.37	56.03	55.10	55.70	1836601
2017-11-14	55.38	55.49	54.40	54.86	1815627
2017-11-15	54.28	55.17	53.71	54.94	2428673
2017-11-16	55.30	55.35	54.40	54.79	1650511
2017-11-17	54.50	55.09	54.32	54.80	1405760
2017-11-20	54.74	55.63	54.60	55.56	1517836
2017-11-21	55.73	56.23	55.68	55.98	1434840
2017-11-22	56.19	56.61	56.00	56.15	995236
2017-11-24	56.44	56.60	55.84	55.93	421158
2017-11-27	55.94	56.00	55.17	55.85	1763046
2017-11-28	55.89	56.43	55.51	56.28	1830890
2017-11-29	56.29	57.71	56.27	57.36	2208571
2017-11-30	57.36	58.43	57.20	57.50	6640932
2017-12-01	57.75	58.27	56.47	57.30	3614892
2017-12-04	57.96	59.66	57.94	58.82	3643658
2017-12-05	58.48	58.48	57.38	57.64	2425215
2017-12-06	58.19	59.10	57.92	57.94	2899079
2017-12-07	58.11	58.67	57.98	58.59	2227321
2017-12-08	59.15	60.95	59.05	60.17	5874741
2017-12-11	60.51	61.57	60.10	61.27	5465370
2017-12-12	61.20	62.12	60.90	61.95	4733507
2017-12-13	61.70	62.00	61.04	61.85	2951106
2017-12-14	61.49	62.18	59.50	59.54	3914708
2017-12-15	60.27	60.39	59.23	60.11	6442165
2017-12-18	60.12	62.07	60.12	62.01	3147363
2017-12-19	61.93	62.78	61.71	62.43	2900784
2017-12-20	64.15	64.43	63.27	63.85	3960415
2017-12-21	64.37	64.73	63.90	64.53	2827425
2017-12-22	64.52	64.60	63.58	64.56	2247593
2017-12-26	64.60	64.86	64.34	64.73	2502662
2017-12-27	64.74	64.74	64.14	64.23	2065516
2017-12-28	64.24	64.47	63.93	64.34	1138176
2017-12-29	64.75	64.75	63.57	63.58	1519439
2018-01-02	64.21	66.55	64.10	66.52	3756643
2018-01-03	66.79	67.73	66.44	67.39	3772513
2018-01-04	67.53	67.65	66.60	67.22	2529263
2018-01-05	67.37	67.91	66.69	67.86	2660820
2018-01-08	67.80	68.33	67.52	68.24	3118151
2018-01-09	68.23	68.23	67.70	67.78	3289260
2018-01-10	67.77	69.06	67.31	68.94	2539349
2018-01-11	69.35	70.18	68.90	70.18	2027483
2018-01-12	70.15	70.48	68.80	69.02	2637261
2018-01-16	69.07	70.20	68.27	68.95	4299697
2018-01-17	69.39	69.55	68.59	69.26	1952190
2018-01-18	69.04	69.43	68.50	68.82	2798217
2018-01-19	69.19	69.23	68.21	68.72	3272779
2018-01-22	68.87	69.10	68.18	68.99	2432274
2018-01-23	68.69	69.68	67.70	68.98	2786829
2018-01-24	69.47	69.91	68.86	69.01	1872889
2018-01-25	69.71	69.76	67.99	68.24	3857396
2018-01-26	68.40	69.55	68.09	69.54	2778242
2018-01-29	69.46	69.98	68.97	69.04	2448380
2018-01-30	69.61	70.03	66.00	66.82	4430814
2018-01-31	67.93	67.99	66.34	66.96	4875666
2018-02-01	66.65	67.10	65.90	66.38	3209411
2018-02-02	65.80	65.88	64.08	64.24	3814066
2018-02-05	63.60	64.81	61.85	62.54	4241518
2018-02-06	61.04	63.83	60.31	63.60	5682417
2018-02-07	63.41	64.19	62.92	62.92	3153179
2018-02-08	63.04	63.08	60.38	60.38	3362316
2018-02-09	61.68	62.27	59.50	61.77	3291682
2018-02-12	62.25	64.03	61.94	63.44	2800312
2018-02-13	63.21	64.53	62.72	64.08	3192101
2018-02-14	63.33	65.38	63.33	65.19	3077087
2018-02-15	65.86	66.00	64.59	65.58	2524407
2018-02-16	65.38	69.50	64.90	68.54	5312769
2018-02-20	68.03	69.12	67.09	67.56	3453355
2018-02-21	67.56	68.21	66.85	66.85	1633311
2018-02-22	67.38	67.92	66.80	66.95	2606462
2018-02-23	67.23	67.43	66.14	66.94	1313073
2018-02-26	68.04	68.45	66.95	67.88	1704407
2018-02-27	67.62	68.45	67.27	67.29	1717227
2018-02-28	67.63	67.77	65.39	65.40	2602570
2018-03-01	66.49	68.27	66.00	67.53	5096255
2018-03-02	67.18	68.15	65.96	67.88	3876986
2018-03-05	67.31	69.12	67.25	67.86	3345146
2018-03-06	68.10	68.39	66.70	67.78	3095073
2018-03-07	67.71	69.79	67.71	69.48	3745147
2018-03-08	69.43	69.43	67.00	67.63	3220012
2018-03-09	68.27	68.73	66.62	67.16	3154417
2018-03-12	66.98	67.93	66.98	67.69	1626226
2018-03-13	67.79	68.97	67.28	67.53	2146216
2018-03-14	67.99	68.12	65.86	66.00	2287249
2018-03-15	66.13	66.97	66.00	66.18	1627496
2018-03-16	66.19	67.36	65.69	66.59	3052293
2018-03-19	66.47	66.56	64.70	65.33	2141523
2018-03-20	65.53	66.08	64.17	64.20	2923740
2018-03-21	64.50	65.74	64.39	65.35	2548950
2018-03-22	64.61	64.61	61.04	61.09	3619425
2018-03-23	61.36	61.54	59.30	59.44	3206559
2018-03-26	60.45	60.94	59.29	60.60	2106381
2018-03-27	61.26	61.81	59.78	59.85	2684085
2018-03-28	59.89	60.23	58.74	59.32	2174300
2018-03-29	60.25	61.39	60.06	61.09	2692180
2018-04-02	60.80	61.32	59.28	59.85	1887343
2018-04-03	60.39	61.06	60.12	60.79	1569659
2018-04-04	59.10	61.24	58.95	61.13	2346582
2018-04-05	61.69	63.31	61.66	63.10	3859036
2018-04-06	62.46	62.49	60.09	60.69	1899102
2018-04-09	61.14	61.51	60.46	60.54	1401602
2018-04-10	61.71	62.63	61.36	62.16	2734896
2018-04-11	61.77	62.01	60.63	60.98	1658762
2018-04-12	61.28	62.37	61.22	61.92	1421540
2018-04-13	62.33	62.68	61.05	61.63	1490106
2018-04-16	62.15	62.64	61.62	62.46	1777458
2018-04-17	63.17	64.35	63.02	64.13	2575059
2018-04-18	65.21	66.16	64.89	65.42	3854918
2018-04-19	64.31	66.10	63.26	65.13	4019210
2018-04-20	65.20	65.22	63.00	63.55	2854878
2018-04-23	63.20	63.64	62.53	62.88	2339033
2018-04-24	63.50	64.17	60.85	62.26	4538361
2018-04-25	61.99	63.49	61.73	63.18	1995570
2018-04-26	63.72	63.77	61.97	63.14	1962532
2018-04-27	62.80	63.10	61.13	62.03	2363759
2018-04-30	62.22	62.50	61.04	61.62	2289652
2018-05-01	61.37	61.75	59.81	60.36	3294125
2018-05-02	60.68	61.63	60.67	60.99	2184709
2018-05-03	60.85	61.70	60.48	61.22	2277885
2018-05-04	60.80	63.22	60.66	62.94	2398578
2018-05-07	63.09	63.31	62.54	62.84	1588340
2018-05-08	62.64	63.15	62.07	62.62	1847818
2018-05-09	63.02	63.15	62.45	62.71	1372452
2018-05-10	63.00	64.41	62.83	63.85	2077662
2018-05-11	63.89	64.30	62.95	63.12	3020927
2018-05-14	63.38	63.40	62.47	62.76	2836470
2018-05-15	62.26	63.04	62.02	63.00	2478809
2018-05-16	63.00	65.06	62.96	64.98	3516951
2018-05-17	65.20	66.25	65.01	65.76	2824255
2018-05-18	65.63	66.10	64.94	65.54	1783431
2018-05-21	65.60	65.64	64.34	65.18	1472788
2018-05-22	65.50	66.14	65.00	65.05	1548061
2018-05-23	64.47	64.50	63.57	64.22	1257753
2018-05-24	64.33	64.73	63.66	64.61	3727505
2018-05-25	64.24	64.48	63.66	63.97	1269269
2018-05-29	63.33	63.84	62.50	62.72	1777546
2018-05-30	63.37	64.59	63.31	64.10	1942277
2018-05-31	65.10	66.23	64.15	64.19	2994045
2018-06-01	66.03	66.23	65.52	65.80	2666236
2018-06-04	66.10	66.77	65.24	65.63	1982595
2018-06-05	65.69	66.70	65.66	66.28	2667774
2018-06-06	66.78	67.32	66.19	67.27	2898195
2018-06-07	66.99	67.31	65.95	66.41	2415450
2018-06-08	66.42	66.92	66.25	66.85	1814012
2018-06-11	66.91	67.69	66.58	67.08	2150046
2018-06-12	67.52	67.94	66.69	67.07	1499897
2018-06-13	67.10	67.27	66.54	66.77	1200594
2018-06-14	68.05	68.73	66.87	68.53	3845887
2018-06-15	68.76	68.84	66.39	66.85	3888875
2018-06-18	66.21	67.12	66.05	66.75	2435428
2018-06-19	65.30	65.77	64.06	65.47	3107294
2018-06-20	66.07	66.07	64.80	65.88	2227373
2018-06-21	65.57	65.65	64.66	64.87	2318568
2018-06-22	65.62	66.35	65.17	66.20	2555697
2018-06-25	65.45	65.60	62.54	63.46	3127232
2018-06-26	63.71	64.40	63.39	64.12	1844980
2018-06-27	64.33	64.66	62.97	62.61	1748545
2018-06-28	62.55	62.92	61.69	62.70	1894194
2018-06-29	62.90	63.25	62.48	62.50	1764019
2018-07-02	62.03	63.03	62.00	62.85	1505257
2018-07-03	63.33	63.44	61.49	61.68	1100243
2018-07-05	62.34	63.29	62.10	63.00	1876933
2018-07-06	62.70	63.59	62.24	63.34	1054198
2018-07-09	63.73	64.20	63.27	64.17	1257307
2018-07-10	64.38	65.21	64.27	64.73	1449652
2018-07-11	63.84	64.64	63.69	63.92	2719119
2018-07-12	64.50	64.87	63.83	63.87	1854151
2018-07-13	63.87	64.35	63.78	64.12	1272778
2018-07-16	64.27	64.64	63.78	64.01	1359426
2018-07-17	63.96	64.77	63.81	64.62	1861528
2018-07-18	64.87	65.90	64.75	65.61	2634377
2018-07-19	65.00	65.39	63.34	64.67	3770669
2018-07-20	65.09	66.47	64.91	66.25	3220149
2018-07-23	66.49	67.39	65.87	66.72	3013863
2018-07-24	68.38	68.84	67.43	67.82	4795565
2018-07-25	67.96	68.10	67.26	67.98	3099348
2018-07-26	67.50	67.70	66.37	67.56	2866464
2018-07-27	67.81	68.05	67.34	67.61	1675756
2018-07-30	67.89	68.06	67.09	67.21	2654857
2018-07-31	67.21	67.76	66.30	66.93	3188529
2018-08-01	66.86	67.39	65.45	65.69	3227850
2018-08-02	64.85	65.32	64.21	64.54	3081890
2018-08-03	64.72	65.08	64.15	64.47	1589643
2018-08-06	64.26	64.54	63.77	64.01	2436751
2018-08-07	64.82	65.35	64.46	64.54	1502539
2018-08-08	64.68	64.96	64.12	64.44	1203996
2018-08-09	64.42	64.61	63.36	63.41	2159018
2018-08-10	62.89	63.93	62.56	63.45	2980255
2018-08-13	63.72	64.18	63.09	63.16	2840018
2018-08-14	63.33	63.71	63.24	63.56	1345685
2018-08-15	62.53	62.69	60.96	61.11	3765712
2018-08-16	61.48	62.30	61.26	61.76	3865148
2018-08-17	61.68	62.60	60.93	62.38	2155202
2018-08-20	62.65	63.06	62.39	62.55	2766091
2018-08-21	62.69	64.26	62.69	63.80	2835275
2018-08-22	63.95	64.23	63.59	63.79	1454512
2018-08-23	63.49	63.49	61.89	62.02	2074665
2018-08-24	62.77	63.13	62.12	62.52	3157977
2018-08-27	62.96	63.92	62.82	63.71	1587281
2018-08-28	64.15	64.49	63.37	63.83	1226243
2018-08-29	63.83	64.50	63.09	64.09	1571092
2018-08-30	63.66	63.76	62.55	62.79	2276337
2018-08-31	62.45	63.01	62.25	62.50	2203132
2018-09-04	61.76	62.51	61.26	62.21	2841471
2018-09-05	62.04	63.80	61.84	63.63	3208112
2018-09-06	62.97	64.14	62.87	63.31	1750238
2018-09-07	63.70	63.70	62.54	63.24	2100489
2018-09-10	63.41	63.61	62.39	62.44	1300116
2018-09-11	61.74	62.85	61.30	62.70	2107201
2018-09-12	63.01	63.80	62.65	63.56	1536626
2018-09-13	64.17	64.38	63.30	63.50	1430811
2018-09-14	63.40	63.45	61.86	62.58	2479313
2018-09-17	62.72	63.79	62.70	63.05	1310136
2018-09-18	63.50	64.80	63.39	64.27	1997043
2018-09-19	64.75	65.37	64.56	64.84	1666481
2018-09-20	65.81	65.90	64.27	64.41	1729971
2018-09-21	64.54	64.87	63.62	64.38	3230227
2018-09-24	64.40	65.07	63.62	63.69	1368688
2018-09-25	64.02	64.83	64.00	64.66	1817329
2018-09-26	64.45	64.57	63.21	62.91	1934787
2018-09-27	63.12	63.46	62.70	63.07	1522166
2018-09-28	62.97	63.65	62.90	63.45	1825152
2018-10-01	63.78	64.84	63.42	64.30	3060916
2018-10-02	64.21	65.42	64.08	65.30	2318182
2018-10-03	65.58	65.63	65.04	65.39	2066886
2018-10-04	65.56	66.03	64.56	65.00	1632005
2018-10-05	64.69	65.05	63.54	64.29	1790057
2018-10-08	64.23	64.80	63.77	64.72	1567234
2018-10-09	64.58	64.70	63.62	63.70	1747516
2018-10-10	63.60	63.88	61.01	61.04	3776900
2018-10-11	61.00	61.80	60.20	60.46	2474743
2018-10-12	61.79	61.79	60.16	60.81	3151883
2018-10-15	60.06	60.68	58.75	58.77	3280048
2018-10-16	59.00	59.67	58.59	58.95	3462681
2018-10-17	59.04	59.13	58.01	59.09	2446194
2018-10-18	58.79	59.09	56.91	58.30	3846054
2018-10-19	58.41	58.90	58.00	58.39	3483979
2018-10-22	58.53	59.52	58.20	59.18	2767900
2018-10-23	57.64	58.98	57.14	58.62	3618972
2018-10-24	58.20	59.01	55.59	55.66	4707645
2018-10-25	56.20	58.19	56.07	57.72	3944323
2018-10-26	56.26	57.35	55.55	56.13	4610128
2018-10-29	57.04	57.78	56.18	56.85	3574639
2018-10-30	56.92	58.15	56.80	57.91	3865155
2018-10-31	58.70	59.72	58.56	59.12	3923019
2018-11-01	59.68	60.15	58.78	60.01	3035554
2018-11-02	60.58	60.87	59.47	60.52	2868195
2018-11-05	60.79	62.20	60.75	61.36	3617302
2018-11-06	61.29	62.49	61.29	62.43	2166837
2018-11-07	63.15	64.25	62.51	64.21	4019628
2018-11-08	63.92	64.48	63.61	64.12	2922263
2018-11-09	63.30	63.51	61.67	62.78	3216967
2018-11-12	62.51	63.30	61.97	62.16	2603595
2018-11-13	62.27	64.11	62.27	63.08	1990441
2018-11-14	63.35	63.93	61.57	62.10	1903892
2018-11-15	61.84	63.07	61.63	62.85	2041773
2018-11-16	62.60	63.81	62.60	63.23	2989516
2018-11-19	63.18	63.18	61.67	62.14	1785772
2018-11-20	61.23	61.42	59.61	60.18	2426837
2018-11-21	60.72	61.43	59.65	60.66	1981159
2018-11-23	59.48	59.84	58.23	59.42	1019078
2018-11-26	59.71	60.73	59.31	59.40	1936796
2018-11-27	58.70	59.01	57.13	58.28	3437735
2018-11-28	58.25	59.66	57.05	59.65	2360624
2018-11-29	59.69	60.49	59.00	59.98	1658960
2018-11-30	59.57	60.49	59.57	60.41	2403187
2018-12-03	62.08	62.78	60.51	61.19	2519555
2018-12-04	61.19	61.78	59.59	59.66	3068298
2018-12-06	58.28	59.19	57.35	59.18	2284617
2018-12-07	59.62	60.60	57.29	57.51	2205741
2018-12-10	57.40	57.70	56.07	56.98	1886974
2018-12-11	58.12	58.27	56.22	56.46	1578067
2018-12-12	57.36	57.72	56.20	56.30	3010754
2018-12-13	56.77	56.99	55.52	55.70	3120600
2018-12-14	55.30	57.44	55.30	56.39	3614781
2018-12-17	56.48	57.20	54.13	54.82	3695103
2018-12-18	55.19	55.79	54.48	54.97	2841691
2018-12-19	55.00	56.26	53.27	53.62	2614146
2018-12-20	53.70	54.02	51.61	52.26	3036678
2018-12-21	52.26	53.27	51.59	51.93	5453100
2018-12-24	51.44	51.72	50.02	50.03	994127
2018-12-26	50.53	52.33	49.79	52.31	1776601
2018-12-27	51.59	52.47	50.52	52.06	2062600
2018-12-28	52.24	52.81	51.56	51.90	1860380
2018-12-31	51.95	52.23	51.02	51.81	1681744
2019-01-02	50.87	52.45	50.63	52.21	2707331
2019-01-03	51.76	52.38	50.91	51.30	3321859
2019-01-04	52.66	54.14	52.05	53.83	2662427
2019-01-07	54.27	54.60	53.30	53.42	3021834
2019-01-08	54.18	55.40	54.18	55.26	2835576
2019-01-09	55.99	56.38	54.85	55.92	2145317
2019-01-10	55.78	56.51	55.42	56.49	2042416
2019-01-11	56.19	56.65	55.75	56.59	1619860
2019-01-14	56.21	56.63	55.76	56.26	1696092
2019-01-15	56.39	56.63	55.52	55.88	1689450
2019-01-16	56.00	57.09	55.84	56.87	2633243
2019-01-17	56.62	58.17	56.34	57.74	1926475
2019-01-18	58.18	58.89	57.50	58.73	3000513
2019-01-22	58.12	58.20	57.16	57.70	3052350
2019-01-23	57.86	58.00	56.48	57.28	2165081
2019-01-24	57.01	57.13	56.49	56.87	1883963
2019-01-25	57.85	58.58	57.45	58.10	3417127
2019-01-28	57.66	58.51	56.90	58.50	2963165
2019-01-29	60.21	61.28	59.39	60.13	3435049
2019-01-30	60.27	60.85	59.51	60.34	3529249
2019-01-31	59.74	61.56	58.90	61.24	4474863
2019-02-01	61.26	61.98	61.18	61.48	2904012
2019-02-04	61.47	62.31	61.13	62.10	2545446
2019-02-05	61.93	61.93	61.15	61.38	2355062
2019-02-06	61.12	61.35	60.28	60.44	3132501
2019-02-07	59.98	60.38	58.85	59.34	2769321
2019-02-08	59.32	59.87	58.85	59.82	2795615
2019-02-11	59.65	60.04	59.03	59.90	2602209
2019-02-12	60.41	61.73	60.20	61.58	2430901
2019-02-13	62.01	62.12	60.82	61.25	2166378
2019-02-14	60.70	60.75	59.13	59.73	4712177
2019-02-15	60.62	60.88	59.04	59.50	3952495
2019-02-19	59.25	60.07	59.17	59.89	2712839
2019-02-20	60.17	61.73	59.99	61.48	2469938
2019-02-21	61.44	61.70	60.74	61.06	2252131
2019-02-22	61.56	62.04	60.97	61.19	1852603
2019-02-25	61.36	61.59	60.98	61.46	1766176
2019-02-26	61.16	61.71	60.93	61.06	1277968
2019-02-27	60.90	61.43	60.47	60.90	2706668
2019-02-28	60.98	60.98	60.29	60.57	2427965
2019-03-01	60.78	61.11	59.88	60.37	2004759
2019-03-04	60.50	61.26	60.01	60.85	2076485
2019-03-05	60.78	60.91	60.25	60.37	1821116
2019-03-06	60.48	60.55	59.62	59.65	1807259
2019-03-07	59.50	59.60	58.90	59.01	2631235
2019-03-08	58.47	58.47	57.60	57.79	2013795
2019-03-11	57.58	58.99	57.34	58.97	2691145
2019-03-12	59.19	59.61	58.96	59.06	1753411
2019-03-13	59.53	59.85	59.24	59.50	2048246
2019-03-14	59.19	59.21	58.68	58.82	2536288
2019-03-15	58.79	59.31	58.17	58.53	4343960
2019-03-18	58.87	59.49	58.55	58.91	2606419
2019-03-19	59.28	59.70	58.63	58.97	2448837
2019-03-20	59.01	59.01	57.32	58.15	1622290
2019-03-21	57.76	59.02	57.63	58.82	1612353
2019-03-22	58.23	58.35	56.68	57.00	2190641
2019-03-25	56.95	57.49	56.46	56.88	1504009
2019-03-26	57.44	57.54	56.55	56.94	1926881
2019-03-27	57.00	57.66	56.82	57.18	2306072
2019-03-28	57.62	57.80	56.95	57.62	1587751
2019-03-29	58.11	58.80	58.04	58.35	2882388
2019-04-01	59.21	59.75	58.75	59.71	2350058
2019-04-02	59.92	59.92	59.02	59.49	1675572
2019-04-03	60.09	60.86	60.03	60.58	2379953
2019-04-04	60.72	60.92	60.38	60.70	1773919
2019-04-05	60.89	61.17	60.41	60.69	1843551
2019-04-08	60.70	60.70	60.09	60.48	1728952
2019-04-09	60.08	60.08	58.76	58.84	1930544
2019-04-10	58.95	59.07	57.86	58.23	2069392
2019-04-11	58.24	58.41	57.31	57.67	2387190
2019-04-12	58.40	58.87	57.99	58.54	2208321
2019-04-15	58.50	58.50	57.79	57.90	1993860
2019-04-16	58.12	58.39	57.83	58.22	1754945
2019-04-17	58.84	59.30	57.94	58.00	2260852
2019-04-18	58.02	58.19	57.34	57.50	3601396
2019-04-22	57.53	57.65	56.77	56.98	2422272
2019-04-23	57.68	58.97	56.79	58.62	4806275
2019-04-24	58.37	59.19	58.08	58.32	2805922
2019-04-25	58.28	58.70	57.20	57.40	2598790
2019-04-26	57.38	57.53	56.31	56.39	2260281
2019-04-29	56.20	56.94	55.99	56.88	2300001
2019-04-30	56.79	57.35	56.37	57.07	2729565
2019-05-01	56.96	57.22	55.75	55.85	2237620
2019-05-02	55.60	56.38	55.31	55.90	2404692
2019-05-03	56.40	57.92	56.38	57.65	2104773
2019-05-06	56.34	56.95	56.14	56.68	1680192
2019-05-07	56.20	56.52	55.45	56.18	2182422
2019-05-08	55.88	57.18	55.83	56.42	2770144
2019-05-09	55.49	56.74	54.99	56.56	2146383
2019-05-10	56.38	56.93	55.78	56.80	1950872
2019-05-13	55.40	55.80	54.04	54.69	3262052
2019-05-14	54.91	55.52	54.63	55.18	1837602
2019-05-15	54.15	55.11	53.88	54.87	1409572
2019-05-16	55.18	55.44	54.63	54.98	1172967
2019-05-17	53.96	54.22	52.51	53.29	2709820
2019-05-20	52.93	53.25	52.55	52.62	1939922
2019-05-21	53.10	53.91	52.94	53.68	1771027
2019-05-22	53.24	53.50	52.50	52.88	2003431
2019-05-23	51.90	51.91	51.00	51.39	2553221
2019-05-24	52.00	52.35	51.12	51.16	1836723
2019-05-28	51.16	51.47	50.56	51.01	3851499
2019-05-29	50.44	51.00	50.17	50.76	2870932
2019-05-30	50.11	50.75	49.12	49.28	2921292
2019-05-31	47.73	48.54	47.13	48.00	3610025
2019-06-03	48.00	49.82	47.99	49.78	3432358
2019-06-04	50.25	50.43	49.58	50.15	3760195
2019-06-05	50.30	50.60	49.56	50.59	2824245
2019-06-06	50.70	50.97	50.03	50.42	3471354
2019-06-07	50.46	51.05	49.85	50.84	2243935
2019-06-10	51.11	51.66	50.79	50.94	4174380
2019-06-11	52.12	52.29	51.46	51.74	2211824
2019-06-12	51.58	51.82	51.05	51.13	1674733
2019-06-13	51.41	52.44	51.35	52.14	1973505
2019-06-14	51.91	52.15	51.54	51.70	1553579
2019-06-17	51.00	51.56	50.30	50.75	2588554
2019-06-18	51.30	53.18	51.30	52.62	2863153
2019-06-19	53.74	54.79	53.53	54.25	5546782
2019-06-20	54.99	55.41	53.42	53.81	3689550
2019-06-21	53.98	54.38	53.67	53.94	4127024
2019-06-24	53.78	54.22	53.14	53.74	2439589
2019-06-25	54.03	55.21	53.79	54.29	3280529
2019-06-26	54.83	55.43	54.28	54.72	3326877
2019-06-27	54.99	55.11	54.36	54.57	1593908
2019-06-28	54.90	55.15	54.41	55.10	2259262
2019-07-01	55.59	55.83	55.18	55.67	1700100
2019-07-02	55.37	55.40	55.00	55.14	1831001
2019-07-03	55.30	55.48	55.06	55.29	910648
2019-07-05	54.75	55.51	54.46	55.31	1822718
2019-07-08	55.05	55.38	54.23	54.55	2001414
2019-07-09	54.12	54.62	53.58	54.52	3120938
2019-07-10	54.97	55.19	54.13	54.17	1529289
2019-07-11	53.98	54.25	53.36	54.10	2035640
2019-07-12	54.40	55.28	54.25	55.17	1906617
2019-07-15	55.54	55.71	54.72	55.23	1478082
2019-07-16	55.37	56.38	55.10	55.56	2216089
2019-07-17	55.34	55.54	54.47	54.70	2043958
2019-07-18	55.08	55.27	54.14	54.69	2482597
2019-07-19	55.47	56.91	54.93	56.71	4016616
2019-07-22	57.05	57.17	55.41	56.27	2922277
2019-07-23	56.60	57.00	55.65	56.58	1914947
2019-07-24	56.05	56.71	55.99	56.58	1497650
2019-07-25	56.69	56.76	56.04	56.20	1723881
2019-07-26	56.05	56.29	55.78	56.16	1916333
2019-07-29	55.90	56.11	55.44	55.73	1552434
2019-07-30	55.37	56.26	55.11	56.25	1693203
2019-07-31	56.28	56.39	54.20	54.38	2888543
2019-08-01	53.85	54.74	52.52	53.06	2882157
2019-08-02	52.90	53.27	51.83	52.57	1805592
2019-08-05	51.52	51.72	50.35	50.75	2128095
2019-08-06	50.93	51.43	50.20	51.34	1470468
2019-08-07	50.75	51.43	50.45	51.25	1920763
2019-08-08	51.76	52.39	51.43	52.17	1374474
2019-08-09	51.71	51.91	50.60	51.06	1500762
2019-08-12	50.82	50.82	49.08	49.36	1978383
2019-08-13	49.20	51.18	48.95	50.17	2508256
2019-08-14	49.28	49.69	48.47	48.49	2185415
2019-08-15	48.70	48.86	47.35	47.71	1651344
2019-08-16	48.01	49.19	47.91	48.76	1381165
2019-08-19	49.68	50.37	49.62	49.91	1962880
2019-08-20	49.24	49.85	48.94	49.03	1506528
2019-08-21	49.67	49.85	49.15	49.19	1673289
2019-08-22	49.43	49.45	48.65	48.93	1352070
2019-08-23	48.31	48.61	46.76	46.95	2152799
2019-08-26	47.42	47.73	46.99	47.40	1330717
2019-08-27	47.72	47.84	46.57	46.61	1275071
2019-08-28	46.42	47.38	46.10	47.30	1376726
2019-08-29	47.96	48.89	47.91	48.81	2095469
2019-08-30	49.26	49.63	48.73	48.98	2380040
2019-09-03	48.36	48.58	47.76	48.56	1646763
2019-09-04	49.16	49.48	48.65	49.30	2016250
2019-09-05	50.00	50.67	49.83	50.35	1871497
2019-09-06	50.48	50.57	49.53	50.16	1676636
2019-09-09	50.47	51.34	50.46	51.23	1731966
2019-09-10	51.51	52.63	51.16	52.63	1983996
2019-09-11	52.64	53.35	51.66	53.26	1968163
2019-09-12	53.42	53.85	52.26	53.69	2763666
2019-09-13	54.39	54.56	53.53	53.60	1960750
2019-09-16	52.30	53.96	52.21	53.16	2166976
2019-09-17	52.22	53.19	51.64	53.09	1840378
2019-09-18	52.80	53.23	52.30	52.89	2870129
2019-09-19	52.09	53.15	52.05	52.72	2874368
2019-09-20	52.78	53.40	52.33	52.62	3940406
2019-09-23	51.69	53.07	51.38	52.86	3037743
2019-09-24	52.54	52.70	50.16	50.63	3669261
2019-09-25	50.50	51.90	50.28	51.28	3539309
2019-09-26	50.64	50.91	49.04	49.34	2941143
2019-09-27	49.83	50.33	49.48	50.01	2091900
2019-09-30	49.86	51.14	49.68	50.91	1834290
2019-10-01	51.52	52.36	50.32	50.41	2079043
2019-10-02	49.80	49.99	48.92	49.32	2278580
2019-10-03	49.04	49.58	48.30	49.57	1624964
2019-10-04	49.71	50.13	49.61	50.08	1618957
2019-10-07	50.02	50.55	49.47	49.68	1435143
2019-10-08	49.26	49.47	48.58	48.65	1400017
2019-10-09	49.13	49.13	48.41	48.80	1758856
2019-10-10	49.29	50.32	49.25	50.21	1696452
2019-10-11	51.18	52.99	51.10	52.68	2953528
2019-10-14	51.71	52.20	51.54	51.73	2647819
2019-10-15	51.57	53.47	51.56	52.81	2069934
2019-10-16	52.37	53.10	51.29	51.52	2006530
2019-10-17	52.15	52.46	51.15	51.75	1563878
2019-10-18	51.91	52.32	51.62	51.68	1532217
2019-10-21	52.72	53.07	51.70	51.79	2526070
2019-10-22	52.13	53.49	51.50	53.14	3781677
2019-10-23	53.15	53.46	52.74	52.97	2787195
2019-10-24	53.32	53.68	52.23	52.71	2057262
2019-10-25	52.85	54.19	52.82	53.82	2176826
2019-10-28	54.00	55.07	54.00	54.73	2078890
2019-10-29	54.58	55.07	54.37	54.63	1949124
2019-10-30	54.10	54.53	53.70	54.36	1783189
2019-10-31	53.76	54.25	53.30	53.85	2974575
2019-11-01	54.42	55.96	54.41	55.35	2322251
2019-11-04	56.00	56.29	55.19	55.91	1479046
2019-11-05	56.32	56.41	55.42	55.47	1839377
2019-11-06	55.52	55.52	54.94	55.14	1577457
2019-11-07	55.81	55.99	55.34	55.52	1217546
2019-11-08	55.19	55.56	54.69	55.56	1627076
2019-11-11	55.13	55.63	54.56	55.46	1315603
2019-11-12	55.50	56.04	55.08	55.30	1839779
2019-11-13	55.11	55.29	54.66	54.67	1374051
2019-11-14	54.41	55.00	54.27	54.49	1099315
2019-11-15	54.85	55.18	54.64	54.95	1244481
2019-11-18	54.85	55.49	54.36	55.46	1357495
2019-11-19	55.87	55.94	54.72	54.80	1152036
2019-11-20	54.39	55.03	53.91	54.10	2289439
2019-11-21	54.27	54.67	53.89	54.24	1415181
2019-11-22	54.60	55.51	54.60	55.24	1273246
2019-11-25	55.48	56.25	55.19	55.92	1490241
2019-11-26	55.83	56.32	55.67	56.01	1761808
2019-11-27	56.01	56.51	55.81	56.40	1456902
2019-11-29	56.38	56.57	56.06	56.36	1608126
2019-12-02	56.55	57.09	56.28	56.64	1846163
2019-12-03	55.58	55.90	54.58	55.28	2138602
2019-12-04	55.77	56.47	55.61	55.83	1831786
2019-12-05	56.00	56.53	55.70	56.49	1322159
2019-12-06	57.30	57.84	56.86	57.61	1993207
2019-12-09	58.00	58.49	57.75	57.75	1987846
2019-12-10	57.58	58.17	57.38	57.74	1680993
2019-12-11	57.94	58.58	57.71	58.12	1511822
2019-12-12	57.00	58.70	56.71	58.11	3512014
2019-12-13	57.80	58.08	56.47	56.47	2126896
2019-12-16	57.12	57.38	56.36	56.49	2361408
2019-12-17	56.44	57.20	56.41	57.17	1363559
2019-12-18	57.20	57.20	56.51	57.04	1341711
2019-12-19	57.16	57.25	56.45	56.53	1410913
2019-12-20	56.73	57.34	56.35	56.89	5240370
2019-12-23	56.83	57.00	56.45	56.77	1205229
2019-12-24	56.84	57.22	56.53	56.66	725669
2019-12-26	56.84	56.91	56.11	56.80	1274691
2019-12-27	56.93	56.99	56.51	56.68	1370246
2019-12-30	56.37	56.46	55.85	56.08	1262533
2019-12-31	55.91	56.45	55.82	56.28	1445536
2020-01-02	56.83	56.86	55.06	55.12	2453736
2020-01-03	54.50	54.93	54.23	54.39	2837374
2020-01-06	54.21	54.63	53.76	53.93	2242497
2020-01-07	53.75	54.59	53.61	53.81	2560287
2020-01-08	53.85	54.36	53.63	53.68	2130220
2020-01-09	53.75	53.82	53.07	53.50	2672890
2020-01-10	53.50	53.79	52.64	52.77	1645971
2020-01-13	52.99	53.98	52.88	53.37	1951139
2020-01-14	53.38	54.10	53.32	54.00	1845178
2020-01-15	53.68	54.00	53.23	53.43	1196127
2020-01-16	53.80	53.80	53.17	53.35	1782548
2020-01-17	53.64	54.00	53.26	53.81	2341258
2020-01-21	53.58	53.58	52.07	52.36	2282506
2020-01-22	52.55	52.60	51.77	51.97	1612453
2020-01-23	51.59	51.79	50.70	51.75	1652352
2020-01-24	51.59	51.59	49.84	50.33	2009664
2020-01-27	49.43	49.86	49.07	49.18	3016397
2020-01-28	52.68	52.68	49.37	49.47	4406659
2020-01-29	49.28	49.67	48.04	48.06	2862079
2020-01-30	47.95	48.89	47.67	48.86	2845865
2020-01-31	48.02	48.28	47.27	47.49	3214864
2020-02-03	47.67	48.21	47.54	47.94	2270049
2020-02-04	48.91	49.26	48.25	48.84	2984447
2020-02-05	49.62	49.64	49.01	49.52	2513124
2020-02-06	50.00	50.00	48.83	49.05	2033415
2020-02-07	48.56	48.67	47.76	47.92	1988372
2020-02-10	47.65	48.10	47.50	47.66	1850697
2020-02-11	47.90	48.98	47.87	48.34	1994179
2020-02-12	48.97	49.01	47.99	48.37	1770361
2020-02-13	47.95	48.31	47.73	47.95	2108897
2020-02-14	47.97	48.09	46.80	47.15	1995630
2020-02-18	47.00	47.59	46.94	47.39	1822852
2020-02-19	47.49	48.28	47.41	47.71	1736717
2020-02-20	47.92	48.14	47.58	47.85	1329465
2020-02-21	47.51	48.65	47.50	48.57	2348781
2020-02-24	47.24	47.87	47.01	47.29	2793483
2020-02-25	47.44	47.50	44.92	44.97	3336468
2020-02-26	45.41	45.47	43.66	43.67	2878797
2020-02-27	43.08	43.70	41.69	41.81	3650147
2020-02-28	40.37	41.67	39.93	41.35	4665892
2020-03-02	41.66	42.72	40.42	42.70	4039917
2020-03-03	42.76	44.08	41.19	41.87	3277585
2020-03-04	42.72	43.25	41.97	43.19	2302563
2020-03-05	41.64	41.90	40.21	40.77	2900252
2020-03-06	39.69	40.93	38.86	39.61	2975315
2020-03-09	36.81	37.60	34.70	34.72	3939963
2020-03-10	36.52	37.33	34.52	37.13	3648549
2020-03-11	35.95	36.42	34.58	35.43	3412849
2020-03-12	32.56	34.58	31.60	31.77	4495194
2020-03-13	34.00	35.84	32.59	35.84	4387983
2020-03-16	31.75	33.69	30.30	30.64	3168553
2020-03-17	31.33	32.53	29.75	30.99	3875642
2020-03-18	29.19	29.72	27.53	29.35	4376508
2020-03-19	29.44	33.87	29.12	30.82	3166644
2020-03-20	31.84	32.21	30.05	30.63	4139981
2020-03-23	30.36	31.40	28.39	28.42	3721847
2020-03-24	30.40	32.65	30.18	31.98	3644728
2020-03-25	32.28	33.57	30.40	31.20	3324055
2020-03-26	31.46	33.78	30.76	33.54	4184320
2020-03-27	32.73	33.94	32.07	32.96	3114371
2020-03-30	32.80	35.14	32.16	34.92	5136140
2020-03-31	34.95	37.16	34.42	36.02	4393498
2020-04-01	34.17	36.14	34.05	35.90	5412825
2020-04-02	35.96	37.07	35.07	35.94	4188172
2020-04-03	35.63	36.41	35.42	35.65	3504569
2020-04-06	37.40	38.07	36.87	37.51	5256561
2020-04-07	39.33	39.41	37.14	37.32	4768504
2020-04-08	37.70	39.57	37.32	39.05	3152143
2020-04-09	39.88	40.91	38.81	39.43	3479138
2020-04-13	39.58	39.74	38.27	38.79	3278135
2020-04-14	39.54	39.97	37.84	38.38	3349446
2020-04-15	35.93	36.30	35.04	35.53	3675766
2020-04-16	35.85	35.85	34.72	35.51	2652579
2020-04-17	36.92	37.63	36.72	37.33	2111995
2020-04-20	36.24	37.29	35.85	36.53	2033794
2020-04-21	35.35	36.40	35.32	36.05	2043678
2020-04-22	37.05	37.12	36.06	36.40	1603189
2020-04-23	36.57	38.36	36.49	37.72	2363893
2020-04-24	38.32	38.91	37.68	37.87	2393537
2020-04-27	38.07	41.35	38.01	40.50	3438254
2020-04-28	39.33	41.20	39.05	40.49	4238355
2020-04-29	41.50	42.99	41.50	42.50	4256963
2020-04-30	41.62	42.23	40.97	41.19	4537848
2020-05-01	40.15	41.61	40.06	41.00	2802762
2020-05-04	40.25	41.22	39.91	41.06	2115119
2020-05-05	41.75	42.15	40.63	40.75	2726541
2020-05-06	41.10	41.45	40.21	40.50	1563928
2020-05-07	41.24	41.77	40.82	40.91	1803075
2020-05-08	41.51	42.27	41.48	42.20	1615125
2020-05-11	41.09	41.64	40.38	40.63	2326785
2020-05-12	40.86	40.86	38.99	39.01	1925141
2020-05-13	38.58	38.71	36.95	37.32	2895132
2020-05-14	36.37	37.51	35.75	37.49	2669705
2020-05-15	37.17	38.15	36.80	38.07	3585631
2020-05-18	40.06	41.36	40.01	40.86	2172937
2020-05-19	40.73	41.25	40.23	40.41	1119675
2020-05-20	40.77	41.68	40.58	40.68	1674372
2020-05-21	40.55	41.08	39.93	40.00	1533382
2020-05-22	40.00	40.14	38.98	39.48	1162321
2020-05-26	41.07	41.99	40.64	41.51	1910163
2020-05-27	42.46	43.17	42.21	43.10	2246711
2020-05-28	43.54	43.89	42.28	42.55	2000237
2020-05-29	42.17	42.39	41.33	42.26	3734089
2020-06-01	42.27	42.84	41.96	42.46	1580679
2020-06-02	42.84	43.33	42.60	43.23	1642960
2020-06-03	44.00	44.51	43.61	44.10	1514307
2020-06-04	43.99	44.65	43.40	44.64	1933490
2020-06-05	46.22	46.63	45.06	45.47	2276348
2020-06-08	45.58	46.30	45.20	45.49	2600563
2020-06-09	44.66	44.76	43.51	44.25	2012851
2020-06-10	44.30	45.00	43.76	44.10	1819888
2020-06-11	41.52	42.84	39.53	39.66	2771741
2020-06-12	41.29	41.73	40.24	41.20	1897092
2020-06-15	39.77	42.53	39.59	41.92	2610224
2020-06-16	45.10	45.32	43.34	44.59	3996758
2020-06-17	44.59	44.79	43.70	44.00	2170653
2020-06-18	43.50	44.43	43.30	43.52	2133256
2020-06-19	44.24	44.37	42.36	42.70	2871108
2020-06-22	42.51	42.74	42.02	42.30	1544188
2020-06-23	42.94	43.17	42.20	42.22	1539879
2020-06-24	41.92	41.99	40.59	40.67	2122274
2020-06-25	40.25	41.46	39.90	41.42	1839082
2020-06-26	40.96	41.11	40.12	40.20	2897083
2020-06-29	40.70	41.35	40.54	40.90	1709862
2020-06-30	40.62	41.64	40.40	41.41	1701689
2020-07-01	41.40	41.49	39.95	40.38	2408862
2020-07-02	41.14	42.10	41.14	41.40	2072001
2020-07-06	42.38	42.42	40.63	41.65	2405071
2020-07-07	41.10	41.65	40.61	41.18	2659317
2020-07-08	41.39	41.39	39.28	39.66	3177354
2020-07-09	39.50	39.61	38.51	38.80	2645072
2020-07-10	38.91	40.60	38.87	40.45	1752934
2020-07-13	40.89	41.17	39.88	39.94	2211808
2020-07-14	39.76	41.12	39.48	41.06	1670431
2020-07-15	41.84	42.03	40.76	41.68	1864680
2020-07-16	41.50	42.39	41.17	41.76	1848007
2020-07-17	41.97	42.29	41.21	41.26	1176516
2020-07-20	40.87	41.28	40.42	40.70	2002020
2020-07-21	40.90	42.10	40.89	41.89	1808505
2020-07-22	41.51	42.36	41.37	42.26	1638885
2020-07-23	42.38	43.76	42.07	42.59	2444333
2020-07-24	42.51	42.92	41.99	42.85	1801166
2020-07-27	42.61	43.90	42.41	43.83	2301929
2020-07-28	43.46	43.60	42.61	42.67	2693809
2020-07-29	42.74	43.26	42.74	43.26	2119867
2020-07-30	42.51	42.80	42.21	42.70	1920825
2020-07-31	42.37	42.54	41.64	41.95	4898910
2020-08-03	42.31	43.08	41.87	42.86	2471294
2020-08-04	42.75	43.23	42.33	43.01	1924547
2020-08-05	43.50	44.33	43.45	43.48	1875339
2020-08-06	43.85	43.88	43.12	43.26	1902087
2020-08-07	42.81	44.48	42.65	44.34	2190778
2020-08-10	44.61	46.29	44.49	46.10	2165690
2020-08-11	46.32	46.72	45.16	45.41	2688663
2020-08-12	45.92	46.03	45.33	45.89	1615990
2020-08-13	45.24	45.83	44.99	45.50	1438127
2020-08-14	45.18	46.55	45.02	46.24	1383142
2020-08-17	46.53	46.84	46.21	46.37	2126376
2020-08-18	46.39	46.82	46.22	46.37	2102863
2020-08-19	46.51	46.94	45.69	45.79	1715732
2020-08-20	45.14	45.82	45.02	45.65	1226917
2020-08-21	45.44	45.44	44.47	44.69	1502966
2020-08-24	45.15	46.04	44.97	46.02	1287223
2020-08-25	46.06	46.08	45.21	45.57	1246483
2020-08-26	45.52	45.87	45.19	45.50	1089479
2020-08-27	45.71	46.03	45.17	45.55	972360
2020-08-28	45.73	46.19	45.56	45.99	1245179
2020-08-31	46.32	46.32	45.45	45.46	1897938
2020-09-01	45.42	46.64	45.07	46.64	2102364
2020-09-02	46.75	47.66	46.44	47.46	2764002
2020-09-03	47.32	47.88	46.18	46.61	2176677
2020-09-04	47.42	47.59	46.51	46.90	2274986
2020-09-08	46.20	46.45	45.41	45.59	2363637
2020-09-09	46.13	46.43	45.63	46.06	2257556
2020-09-10	46.19	46.26	45.36	45.39	1227442
2020-09-11	45.65	46.28	45.29	45.93	1286533
2020-09-14	46.23	46.95	46.08	46.73	1781928
2020-09-15	46.87	47.33	46.61	46.79	1795417
2020-09-16	46.99	47.95	46.51	47.56	1834403
2020-09-17	47.62	49.19	47.01	48.97	2519860
2020-09-18	48.88	49.97	48.82	49.18	4002098
2020-09-21	48.19	48.32	45.03	45.80	2879889
2020-09-22	45.73	46.19	45.23	45.68	1936390
2020-09-23	45.67	46.48	44.65	44.67	1915582
2020-09-24	44.60	45.74	44.10	44.76	1495803
2020-09-25	44.31	45.39	44.05	45.25	1134834
2020-09-28	46.25	46.94	45.62	45.87	1434870
2020-09-29	45.61	45.79	44.56	44.74	1190657
2020-09-30	45.12	45.75	44.58	44.86	1468223
2020-10-01	45.02	45.55	44.79	45.05	1811990
2020-10-02	44.35	46.58	44.20	46.04	2110286
2020-10-05	46.56	47.65	46.26	47.28	2120418
2020-10-06	47.54	48.23	46.65	46.93	2280317
2020-10-07	47.67	49.00	47.41	48.65	1861194
2020-10-08	48.93	49.49	48.68	49.44	1719732
2020-10-09	49.87	49.90	48.51	48.86	2080842
2020-10-12	48.81	49.58	48.74	49.28	1909942
2020-10-13	49.00	49.34	48.35	48.67	1616707
2020-10-14	48.44	49.68	48.44	49.38	1563310
2020-10-15	48.46	49.29	48.02	49.26	1475163
2020-10-16	49.48	49.73	48.99	49.33	1366084
2020-10-19	49.55	50.33	48.83	48.97	1712008
2020-10-20	49.39	49.77	48.48	48.51	2606960
2020-10-21	48.72	49.26	48.43	48.44	1866593
2020-10-22	48.11	50.22	48.11	49.90	2073143
2020-10-23	50.28	50.70	49.61	50.19	1845723
2020-10-26	49.60	49.61	48.03	48.28	1764361
2020-10-27	48.12	48.79	47.93	48.22	1487263
2020-10-28	47.31	47.54	46.17	46.58	2562670
2020-10-29	46.34	48.33	46.00	47.94	1911154
2020-10-30	47.40	47.94	46.78	47.76	3114171
2020-11-02	48.61	49.03	47.66	48.87	1791362
2020-11-03	49.69	50.33	49.27	50.05	1422652
2020-11-04	49.64	49.64	46.90	46.95	2370408
2020-11-05	47.46	49.60	47.46	48.80	1715975
2020-11-06	49.32	49.47	48.20	48.42	1350186
2020-11-09	51.60	52.90	50.72	50.76	2250452
2020-11-10	51.03	52.15	50.80	51.78	1572317
2020-11-11	51.83	51.83	50.61	50.81	2111381
2020-11-12	50.21	50.50	49.11	49.61	1413369
2020-11-13	50.25	51.92	50.15	51.66	1510711
2020-11-16	53.21	54.74	52.10	54.30	3099716
2020-11-17	53.52	54.22	53.20	53.86	1662224
2020-11-18	54.23	54.38	52.91	52.92	1442128
2020-11-19	52.64	53.47	52.35	52.83	1332081
2020-11-20	52.64	52.93	52.30	52.55	1015979
2020-11-23	53.36	53.95	52.74	53.67	1560210
2020-11-24	54.39	56.50	54.34	56.42	2235893
2020-11-25	55.62	55.92	54.52	54.78	2703883
2020-11-27	54.96	55.73	54.73	55.07	1052590
2020-11-30	54.70	55.34	53.69	53.70	2847271
2020-12-01	55.15	55.67	54.75	54.93	1873483
2020-12-02	55.03	55.96	54.83	55.10	1839497
2020-12-03	55.30	55.93	54.55	54.80	1791813
2020-12-04	55.68	57.00	55.18	56.42	1675211
2020-12-07	55.99	56.73	55.60	55.94	1769757
2020-12-08	55.42	57.50	55.42	56.54	2056207
2020-12-09	57.03	57.39	56.00	56.43	1458045
2020-12-10	56.16	57.22	55.76	57.11	1443173
2020-12-11	56.55	56.92	55.45	56.64	1492588
2020-12-14	57.35	57.42	55.48	55.66	1888677
2020-12-15	56.52	56.77	55.64	56.57	1491593
2020-12-16	56.51	56.77	55.78	56.44	1476467
2020-12-17	56.97	57.03	55.40	55.45	1973517
2020-12-18	55.46	55.46	53.73	53.93	4603583
2020-12-21	53.00	54.23	52.77	54.14	1450320
2020-12-22	54.21	54.39	52.80	53.09	1720321
2020-12-23	53.36	53.55	52.43	52.57	1564325
2020-12-24	52.94	52.96	52.01	52.44	620130
2020-12-28	52.60	53.03	52.03	52.11	1425451
2020-12-29	52.21	52.93	51.96	51.68	1222590
2020-12-30	51.81	53.14	51.78	52.94	1582539
2020-12-31	52.95	53.38	52.23	53.19	1283011
2021-01-04	54.18	54.65	52.24	52.51	2308934
2021-01-05	52.52	54.53	52.47	54.07	2223660
2021-01-06	56.36	57.55	55.68	57.02	3291272
2021-01-07	57.64	57.75	55.67	56.19	2229484
2021-01-08	56.21	56.60	54.76	56.02	2720632
2021-01-11	54.95	57.52	54.64	56.80	1858165
2021-01-12	57.00	58.52	56.28	58.10	2308400
2021-01-13	57.80	57.96	56.37	56.71	1876007
2021-01-14	57.44	57.50	56.64	56.68	1207315
2021-01-15	55.79	55.95	54.24	55.47	1613703
2021-01-19	55.96	57.02	55.83	55.88	1606675
2021-01-20	56.12	56.39	55.15	55.76	2231978
2021-01-21	55.59	55.84	54.40	54.42	1728327
2021-01-22	53.97	55.07	53.57	54.78	1522054
2021-01-25	54.94	54.94	53.60	54.52	1984858
2021-01-26	55.00	55.20	52.78	52.80	2531259
2021-01-27	51.80	51.90	50.83	51.33	3165962
2021-01-28	51.88	51.99	49.02	50.33	3985154
2021-01-29	50.25	50.44	47.94	48.73	5111017
2021-02-01	49.35	49.84	48.06	49.02	2445455
2021-02-02	49.26	50.95	49.05	50.47	3365731
2021-02-03	51.46	52.33	50.90	51.66	2854337
2021-02-04	51.37	52.63	51.15	52.02	2675745
2021-02-05	52.65	53.49	52.61	52.98	1811137
2021-02-08	53.66	54.38	53.33	53.70	1680931
2021-02-09	55.30	55.62	54.02	54.68	2877544
2021-02-10	55.10	55.30	54.05	54.96	2180877
2021-02-11	54.85	55.07	53.74	54.85	1421617
2021-02-12	54.59	56.43	54.56	56.34	2363447
2021-02-16	56.94	58.04	56.65	57.34	3784737
2021-02-17	58.31	58.38	56.97	57.00	3737855
2021-02-18	56.78	57.38	56.08	56.50	2739719
2021-02-19	56.83	58.53	56.73	58.04	3627131
2021-02-22	58.00	60.96	58.00	59.87	3801963
2021-02-23	60.53	61.00	60.00	60.86	3668559
2021-02-24	61.19	63.12	61.12	63.03	3423567
2021-02-25	63.03	63.48	61.24	61.51	1883467
2021-02-26	61.03	61.55	59.52	59.82	2876066
2021-03-01	61.30	61.90	60.93	61.52	4019954
2021-03-02	61.75	62.51	61.30	61.81	2395969
2021-03-03	62.12	63.48	61.46	62.30	3116907
2021-03-04	62.30	62.56	59.46	60.40	2051988
2021-03-05	61.33	63.23	60.60	62.92	2239777
2021-03-08	63.14	66.63	62.92	66.37	2925447
2021-03-09	65.43	66.90	64.32	65.86	2751434
2021-03-10	65.87	67.87	65.25	67.46	2048377
2021-03-11	68.52	68.91	67.60	67.83	2150651
2021-03-12	68.49	70.08	68.36	69.76	2346719
2021-03-15	69.85	69.95	67.60	69.50	2848253
2021-03-16	69.59	69.79	68.31	68.91	2073979
2021-03-17	68.85	70.61	68.68	70.24	2061452
2021-03-18	70.29	72.22	70.03	70.40	2598434
2021-03-19	70.42	71.68	68.26	71.32	6491326
2021-03-22	71.39	71.39	69.42	69.55	3280840
2021-03-23	69.00	69.73	66.92	67.51	2948661
2021-03-24	68.91	71.49	68.84	69.47	3282552
2021-03-25	69.54	72.99	69.05	72.82	4329817
2021-03-26	74.86	79.34	74.45	79.30	7677149
2021-03-29	80.00	82.76	78.39	78.35	6114016
2021-03-30	78.74	80.97	78.61	80.39	4304588
2021-03-31	81.71	82.47	79.12	80.27	5532743
2021-04-01	79.25	79.98	77.05	79.88	4185319
2021-04-05	81.21	81.97	80.37	80.51	2632981
2021-04-06	79.75	80.86	78.91	79.84	2740095
2021-04-07	79.88	80.30	79.05	79.81	2298223
2021-04-08	79.44	80.02	77.71	79.60	2733560
2021-04-09	80.48	81.38	79.54	80.29	3958164
2021-04-12	80.40	81.03	79.81	80.53	1858670
2021-04-13	80.07	80.51	77.99	78.28	2725839
2021-04-14	78.54	80.42	78.52	79.06	3096034
2021-04-15	79.56	79.99	78.11	78.90	2318159
2021-04-16	79.90	80.43	78.25	79.50	2227351
2021-04-19	79.15	80.48	78.06	79.44	2153399
2021-04-20	80.05	80.05	78.02	78.49	2241222
2021-04-21	77.98	80.19	77.44	80.18	2807681
2021-04-22	78.65	79.01	75.69	76.09	4785158
2021-04-23	76.89	77.87	75.60	77.83	4081875
2021-04-26	78.31	80.65	78.04	80.60	4502948
2021-04-27	80.28	81.56	80.01	80.69	3982683
2021-04-28	80.19	82.25	80.06	81.58	3240789
2021-04-29	82.40	83.11	80.82	82.41	3462966
2021-04-30	81.36	83.58	81.27	82.26	7386968
2021-05-03	83.13	86.81	82.87	85.70	4475096
2021-05-04	85.52	89.84	85.43	89.66	5175961
2021-05-05	90.00	92.92	88.90	92.83	3246142
2021-05-06	93.49	95.74	92.39	95.69	4550357
2021-05-07	95.39	99.32	94.34	98.76	3977184
2021-05-10	100.40	103.98	99.50	101.30	6084002
2021-05-11	99.60	103.72	99.01	101.98	5109603
2021-05-12	102.14	102.38	94.86	95.99	4676203
2021-05-13	96.99	101.18	96.25	100.80	4686763
2021-05-14	100.39	102.94	99.38	102.51	3970441
2021-05-17	102.00	106.44	101.75	106.32	5134288
2021-05-18	106.87	107.90	103.03	103.47	7802501
2021-05-19	100.12	102.18	97.35	101.53	5491436
2021-05-20	101.62	101.87	99.35	101.13	3253878
2021-05-21	102.06	103.45	101.37	102.13	2445952
2021-05-24	102.01	103.88	101.46	103.36	1956133
2021-05-25	103.91	104.13	100.04	100.05	3185685
2021-05-26	100.46	101.49	99.66	100.85	2140353
2021-05-27	103.13	104.22	100.90	101.05	4945013
2021-05-28	100.81	103.08	99.82	102.54	3278814
2021-06-01	105.00	110.97	104.65	110.74	7982331
2021-06-02	110.36	110.70	103.94	105.03	6173005
2021-06-03	104.05	107.25	102.74	107.07	2998387
2021-06-04	108.00	109.03	107.26	108.78	2572250
2021-06-07	108.37	109.53	105.51	107.37	3320107
2021-06-08	108.50	110.26	106.50	109.99	2764135
2021-06-09	109.00	109.68	107.56	107.58	2593637
2021-06-10	108.67	109.51	106.15	106.31	2154839
2021-06-11	107.50	108.16	105.81	106.59	2049785
2021-06-14	106.01	106.34	102.05	102.71	3797354
2021-06-15	102.11	102.90	99.01	101.92	5860092
2021-06-16	101.26	101.26	98.12	99.94	3912967
2021-06-17	100.24	100.24	93.66	95.25	5508616
2021-06-18	94.23	95.57	92.72	93.02	5248350
2021-06-21	94.49	96.21	93.94	95.86	2482239
2021-06-22	95.78	96.42	94.49	95.68	2221616
2021-06-23	97.60	98.69	95.90	95.97	2922216
2021-06-24	96.81	99.38	95.92	97.88	3584715
2021-06-25	98.67	98.79	96.60	96.69	2838378
2021-06-28	96.95	97.05	94.58	94.71	2378284
2021-06-29	95.52	96.37	94.53	94.63	1663418
2021-06-30	94.43	95.98	94.25	95.93	1970383
2021-07-01	97.00	97.35	95.52	96.65	1778668
2021-07-02	97.06	97.06	95.51	96.52	2216644
2021-07-06	96.21	96.89	91.64	92.55	3141983
2021-07-07	93.35	96.20	93.14	95.69	2568383
2021-07-08	92.61	94.91	91.65	93.70	2290061
2021-07-09	95.71	97.52	94.95	97.17	2711683
2021-07-12	96.01	98.80	95.08	97.76	1849532
2021-07-13	97.04	97.38	95.10	95.30	1580467
2021-07-14	96.28	97.22	94.41	95.08	1604337
2021-07-15	94.77	96.62	94.41	95.42	1278349
2021-07-16	95.42	95.44	91.64	92.04	2313595
2021-07-19	89.81	90.75	87.71	90.04	3398318
2021-07-20	90.00	92.17	88.67	91.52	2471176
2021-07-21	92.64	94.39	92.46	92.90	1832111
2021-07-22	94.37	94.94	92.04	93.85	2838682
2021-07-23	94.95	95.19	92.59	94.33	1847907
2021-07-26	94.85	97.89	94.70	97.76	3235789
2021-07-27	96.17	99.00	94.75	98.38	2848343
2021-07-28	98.34	100.10	96.34	99.40	3063204
2021-07-29	100.79	104.31	100.50	103.45	4246039
2021-07-30	102.74	104.97	102.13	104.02	4793902
2021-08-02	104.70	105.92	101.73	102.08	3531743
2021-08-03	102.30	106.74	101.50	106.67	3524772
2021-08-04	106.00	106.66	104.76	104.90	2500090
2021-08-05	104.49	105.74	101.37	101.51	5150644
2021-08-06	103.10	105.20	102.54	104.31	2668299
2021-08-09	103.67	108.63	103.45	107.78	4780426
2021-08-10	108.10	118.93	108.07	118.10	8317811
2021-08-11	121.93	123.98	118.75	122.72	9300878
2021-08-12	122.07	125.97	120.31	125.24	5218248
2021-08-13	124.32	128.81	124.27	126.17	4748701
2021-08-16	124.07	124.52	119.40	124.28	4119636
2021-08-17	123.19	124.38	117.60	119.57	4321323
2021-08-18	118.52	123.21	117.90	120.77	2816690
2021-08-19	116.75	118.59	115.96	117.43	3438152
2021-08-20	117.99	119.25	115.70	116.42	2871838
2021-08-23	118.09	121.22	117.26	119.83	2594123
2021-08-24	123.70	125.96	122.50	123.25	2479872
2021-08-25	123.12	123.86	119.69	119.96	3463004
2021-08-26	120.67	121.63	118.04	118.06	2291833
2021-08-27	119.03	121.20	119.00	119.85	2430053
2021-08-30	121.11	123.41	119.65	121.04	3042525
2021-08-31	120.75	121.00	116.31	117.56	3543675
2021-09-01	116.79	117.37	113.35	116.26	3168093
2021-09-02	116.66	117.29	114.67	115.28	2036645
2021-09-03	116.00	116.42	113.91	114.05	1881859
2021-09-07	114.00	116.28	113.71	114.76	2922597
2021-09-08	114.12	114.17	111.63	112.18	2310763
2021-09-09	112.33	113.40	111.32	112.57	1712298
2021-09-10	113.51	116.22	112.10	112.25	2288326
2021-09-13	113.33	113.65	106.84	109.20	3493981
2021-09-14	109.46	109.67	105.82	106.20	2852670
2021-09-15	108.01	109.86	107.13	109.63	3266735
2021-09-16	108.85	110.50	107.56	109.82	3306558
2021-09-17	108.95	109.07	104.04	104.89	7507651
2021-09-20	97.82	98.83	94.42	96.88	6527508
2021-09-21	97.81	97.89	93.33	96.21	4438109
2021-09-22	98.50	100.41	96.98	97.18	3692720
2021-09-23	97.55	101.44	97.55	99.40	3986100
2021-09-24	98.76	102.87	98.35	100.92	3356412
2021-09-27	100.64	104.19	100.64	103.92	2844797
2021-09-28	103.47	104.31	100.46	102.52	2421640
2021-09-29	103.70	104.62	99.11	99.79	2370565
2021-09-30	100.71	101.74	98.45	98.49	2548053
2021-10-01	98.44	99.13	93.80	97.65	4788720
2021-10-04	98.00	99.59	95.94	96.78	3073845
2021-10-05	97.44	99.24	96.20	98.70	2395430
2021-10-06	95.38	97.36	94.08	95.99	3402158
2021-10-07	98.44	100.82	97.91	98.95	3234183
2021-10-08	99.11	100.12	97.53	97.97	2448439
2021-10-11	99.95	101.89	98.56	98.62	2378306
2021-10-12	99.00	100.86	98.35	99.60	2193955
2021-10-13	100.23	100.75	98.53	100.34	2693997
2021-10-14	101.46	103.82	100.67	101.23	2388696
2021-10-15	102.77	104.39	101.65	101.78	2489258
2021-10-18	99.47	102.68	98.80	102.53	2687603
2021-10-19	102.31	103.47	100.66	103.30	2190699
2021-10-20	102.89	106.55	101.99	105.16	3660541
2021-10-21	100.23	102.47	98.00	102.07	4479435
2021-10-22	102.14	103.92	100.80	102.33	3153391
2021-10-25	103.14	109.99	102.22	109.42	4507882
2021-10-26	109.75	114.07	107.16	111.43	5641698
2021-10-27	109.71	113.27	107.61	108.20	3158704
2021-10-28	109.02	111.22	108.78	109.39	2993460
2021-10-29	111.25	114.89	110.74	111.65	5369669
2021-11-01	112.87	112.88	106.80	109.22	4552453
2021-11-02	107.75	108.33	106.22	107.22	3297337
2021-11-03	107.31	110.97	106.50	110.25	3140561
2021-11-04	110.28	114.08	110.20	111.80	3557102
2021-11-05	112.36	115.57	111.37	112.20	3130869
2021-11-08	118.07	119.32	115.20	116.24	4202309
2021-11-09	114.27	115.03	111.92	113.40	3173396
2021-11-10	111.61	114.09	109.63	110.36	3212141
2021-11-11	112.03	115.66	112.00	113.37	3301459
2021-11-12	113.24	114.88	112.00	112.24	3011601
2021-11-15	111.40	112.31	108.52	109.96	3568477
2021-11-16	110.11	112.89	109.14	111.70	3187207
2021-11-17	110.96	112.18	109.06	109.11	2834599
2021-11-18	109.30	112.62	109.17	111.70	2591145
2021-11-19	111.37	114.31	110.67	112.85	2879823
2021-11-22	113.77	121.48	113.77	119.67	5091053
2021-11-23	119.80	122.06	117.26	119.38	3832898
2021-11-24	119.40	120.64	115.60	115.79	2649298
2021-11-26	110.38	115.40	109.25	113.98	2825869
2021-11-29	115.38	117.00	112.01	112.07	2853997
2021-11-30	111.21	112.55	105.83	106.26	6881738
2021-12-01	108.24	110.78	104.62	104.69	4310265
2021-12-02	105.44	109.47	105.14	107.56	2944992
2021-12-03	108.84	112.50	108.26	110.50	4211152
2021-12-06	112.13	113.17	110.11	110.24	3084754
2021-12-07	113.52	115.57	112.79	114.01	2498724
2021-12-08	115.35	115.48	112.25	112.81	1722691
2021-12-09	111.78	113.25	109.35	112.89	1968239
2021-12-10	114.15	114.69	110.35	113.21	1889961
2021-12-13	114.00	116.56	111.40	115.55	2591472
2021-12-14	115.48	121.04	114.60	118.42	3672511
2021-12-15	112.99	114.49	103.37	108.22	8675102
2021-12-16	111.26	115.93	111.14	113.90	4963853
2021-12-17	113.74	118.70	112.41	118.00	7111173
2021-12-20	115.54	116.73	110.15	111.13	3248743
2021-12-21	112.23	113.23	110.92	112.52	2515053
2021-12-22	112.76	114.25	112.00	113.64	1095767
2021-12-23	113.71	114.90	112.64	114.30	1191882
2021-12-27	114.72	116.98	113.53	116.65	1551136
2021-12-28	114.29	115.75	113.01	114.45	1524681
2021-12-29	114.90	115.56	113.25	114.39	1079019
2021-12-30	114.66	116.62	113.67	113.85	1348431
2021-12-31	113.97	114.65	112.51	114.15	1299074
2022-01-03	114.89	118.25	112.39	113.04	2245724
2022-01-04	114.07	117.82	112.68	117.07	2924278
2022-01-05	118.38	126.67	118.20	122.72	7732224
2022-01-06	123.60	123.98	116.42	116.60	4619405
2022-01-07	117.50	117.74	113.50	114.44	3521154
2022-01-10	114.00	115.11	110.46	111.86	3050248
2022-01-11	110.00	110.91	107.42	110.84	4253695
2022-01-12	112.79	115.34	111.43	114.72	2869040
2022-01-13	114.00	116.17	112.29	112.72	2325176
2022-01-14	111.88	112.78	109.44	110.82	2429085
2022-01-18	108.44	108.74	105.38	106.70	3058909
2022-01-19	108.50	108.92	103.62	104.25	2742091
2022-01-20	103.50	106.51	100.04	100.34	4079327
2022-01-21	98.71	98.78	92.89	93.05	5789962
2022-01-24	90.24	95.91	88.50	95.31	6445364
2022-01-25	93.11	95.42	92.23	94.19	3402490
2022-01-26	95.51	96.03	91.69	93.04	3590174
2022-01-27	97.25	99.01	95.32	96.74	5494027
2022-01-28	97.90	100.58	96.69	99.79	5878555
2022-01-31	99.38	102.93	99.07	101.40	5601444
2022-02-01	103.41	107.67	103.41	107.46	4530887
2022-02-02	107.50	112.75	106.02	111.98	4429062
2022-02-03	111.41	114.99	110.57	112.25	3453642
2022-02-04	112.56	114.34	110.13	111.26	3354113
2022-02-07	112.82	113.57	109.20	111.12	2413996
2022-02-08	112.20	116.85	111.83	115.57	4273415
2022-02-09	115.63	120.34	115.24	120.08	4067916
2022-02-10	118.56	123.36	118.02	121.59	3280438
2022-02-11	119.04	122.10	117.85	118.41	3304742
2022-02-14	119.00	119.95	116.52	117.35	2348669
2022-02-15	117.64	122.03	117.00	121.58	1945594
2022-02-16	120.94	124.39	120.63	122.66	1941778
2022-02-17	121.50	123.58	120.30	120.94	2190704
2022-02-18	121.59	124.06	121.35	122.93	2243582
2022-02-22	122.73	124.96	118.18	118.71	4220621
2022-02-23	119.88	121.13	117.22	117.98	2377716
2022-02-24	113.68	121.28	112.18	120.90	2937331
2022-02-25	121.71	130.50	121.71	130.05	4722548
2022-02-28	128.82	134.38	128.20	131.62	4076522
2022-03-01	132.97	136.96	128.35	131.00	3765012
2022-03-02	133.08	139.13	130.45	138.01	3691059
2022-03-03	139.39	140.25	135.65	137.53	3385280
2022-03-04	135.88	138.90	134.34	138.72	2784526
2022-03-07	137.66	138.72	130.25	131.90	3622988
2022-03-08	130.77	131.78	125.60	125.96	3593490
2022-03-09	126.91	131.22	126.01	130.01	3852153
2022-03-10	130.05	134.20	128.93	133.56	2691752
2022-03-11	132.69	138.25	131.13	135.25	2683234
2022-03-14	135.53	136.37	129.30	132.05	3184394
2022-03-15	129.35	135.88	128.68	135.52	2977616
2022-03-16	136.79	140.78	131.82	135.11	2845520
2022-03-17	134.05	136.22	130.04	134.93	3989818
2022-03-18	135.19	136.24	132.03	136.16	6600361
2022-03-21	137.87	144.63	137.87	142.75	3825162
2022-03-22	143.67	147.26	142.12	144.00	2935633
2022-03-23	144.00	149.15	143.89	147.14	3445822
2022-03-24	147.88	154.30	147.42	153.52	3966058
2022-03-25	152.29	157.69	151.66	157.62	3525141
2022-03-28	155.56	156.29	150.67	153.85	2431734
2022-03-29	149.41	150.60	144.55	150.00	3362224
2022-03-30	151.10	152.62	147.55	149.47	2158047
2022-03-31	149.37	153.97	148.53	148.65	2972408
2022-04-01	151.26	153.46	147.10	149.26	2252528
2022-04-04	149.51	150.16	147.75	149.52	1872898
2022-04-05	149.63	153.91	147.84	148.80	3068446
2022-04-06	147.74	150.62	143.01	146.49	3253766
2022-04-07	145.50	151.86	145.50	150.91	2578795
2022-04-08	151.98	153.74	149.81	150.76	2625104
2022-04-11	151.51	156.20	150.41	152.80	2325808
2022-04-12	154.76	160.43	153.75	157.24	2490175
2022-04-13	158.81	163.88	156.83	163.23	2777157
2022-04-14	163.99	166.84	163.79	165.32	2497819
2022-04-18	165.80	172.07	165.67	170.33	2680032
2022-04-19	168.62	172.27	166.29	171.83	2906723
2022-04-20	170.24	173.00	167.70	169.25	3599743
2022-04-21	171.49	187.90	169.40	175.59	7848682
2022-04-22	176.25	176.64	159.93	161.05	4993921
2022-04-25	157.12	162.29	152.53	158.56	5406414
2022-04-26	158.30	161.59	155.08	157.03	3642227
2022-04-27	161.46	162.03	155.36	158.99	3270393
2022-04-28	159.84	161.89	154.38	160.65	2675615
2022-04-29	162.65	163.93	153.29	154.78	6063855
2022-05-02	154.48	155.04	145.42	149.99	3789070
2022-05-03	150.36	153.67	149.80	152.16	2560033
2022-05-04	152.36	155.18	147.83	154.53	2206626
2022-05-05	153.97	154.81	138.64	140.82	3674723
2022-05-06	140.00	140.34	134.37	136.55	2818774
2022-05-09	132.46	135.15	129.29	130.03	4802213
2022-05-10	132.78	133.16	127.50	129.53	2968491
2022-05-11	131.20	131.91	125.79	125.97	2460467
2022-05-12	123.93	126.96	122.24	124.64	3341951
2022-05-13	125.00	127.67	123.59	123.79	3377586
2022-05-16	122.18	123.44	116.09	119.75	5034307
2022-05-17	122.54	125.66	119.63	125.07	3727294
2022-05-18	123.98	126.51	118.40	119.18	2382355
2022-05-19	119.15	123.47	117.77	120.71	2310112
2022-05-20	123.20	124.59	116.74	119.97	2869527
2022-05-23	123.15	127.50	121.30	126.31	2613709
2022-05-24	123.83	125.59	120.99	124.22	2056837
2022-05-25	123.16	129.36	122.00	128.66	2221444
2022-05-26	130.00	133.91	128.77	133.07	2015132
2022-05-27	135.31	138.00	132.59	137.74	1927711
2022-05-31	135.54	137.74	131.61	132.46	6387388
2022-06-01	133.15	134.26	127.86	130.71	1954473
2022-06-02	132.60	134.28	130.67	131.63	1554510
2022-06-03	129.29	131.38	127.93	128.71	1587991
2022-06-06	130.46	130.66	127.56	129.47	1633305
2022-06-07	128.50	134.02	127.66	133.78	2030685
2022-06-08	131.62	133.16	128.82	129.86	1771597
2022-06-09	127.99	128.08	123.51	123.66	2393430
2022-06-10	120.27	122.03	118.81	120.17	2230472
2022-06-13	115.85	115.98	110.96	112.27	3233486
2022-06-14	113.00	115.78	112.59	113.72	2681871
2022-06-15	118.34	121.00	113.48	116.46	3582418
2022-06-16	112.70	114.98	110.77	112.57	3040035
2022-06-17	112.98	116.19	111.81	113.99	4626272
2022-06-21	119.00	119.00	112.03	112.26	2527124
2022-06-22	108.33	109.30	106.02	107.84	3090407
2022-06-23	108.00	108.98	103.55	106.04	2211769
2022-06-24	107.77	111.41	106.62	111.06	2804714
2022-06-27	112.45	112.45	108.74	110.06	1941266
2022-06-28	110.74	113.04	107.55	107.47	1920514
2022-06-29	108.33	108.40	104.22	106.25	1472902
2022-06-30	103.55	105.60	102.24	104.41	2142444
2022-07-01	104.24	107.09	103.00	105.64	1831035
2022-07-05	102.00	104.65	100.13	104.60	2501222
2022-07-06	102.91	106.87	102.58	105.91	3228504
2022-07-07	110.00	112.46	108.32	110.49	3023562
2022-07-08	111.95	111.95	107.47	109.01	1998298
2022-07-11	107.40	112.14	107.40	107.83	2448592
2022-07-12	107.83	111.59	107.32	109.17	2404062
2022-07-13	107.66	110.48	107.04	109.71	1551879
2022-07-14	106.50	109.17	105.76	108.37	2247792
2022-07-15	109.34	110.45	107.61	110.32	1715650
2022-07-18	112.85	116.26	112.57	114.47	2833180
2022-07-19	114.97	118.10	114.00	117.23	2204293
2022-07-20	117.37	118.67	115.55	117.75	2340349
2022-07-21	123.09	128.57	121.19	128.52	3425953
2022-07-22	129.20	130.72	119.27	119.86	3445227
2022-07-25	121.38	123.10	120.25	122.24	1891038
2022-07-26	121.43	124.29	120.64	123.31	1704024
2022-07-27	123.21	127.94	121.59	127.33	2339278
2022-07-28	127.98	132.03	127.49	130.40	2424067
2022-07-29	132.02	136.12	130.71	135.80	3771621
2022-08-01	134.50	135.88	132.38	134.86	1550003
2022-08-02	133.75	134.45	129.31	132.14	2139734
2022-08-03	132.27	133.05	130.86	131.40	1530926
2022-08-04	131.75	136.20	131.00	134.25	1678207
2022-08-05	132.43	138.64	132.42	136.64	1471639
2022-08-08	138.60	139.97	136.04	136.55	1892134
2022-08-09	137.52	139.28	136.44	138.59	1530925
2022-08-10	140.83	142.58	139.94	141.49	1668689
2022-08-11	143.52	145.90	141.62	141.90	1607703
2022-08-12	142.11	143.66	140.78	142.89	1113049
2022-08-15	140.75	142.02	137.25	141.87	1663976
2022-08-16	142.33	143.84	141.89	142.65	1034311
2022-08-17	140.19	142.00	139.86	140.47	1067569
2022-08-18	141.88	143.11	141.46	142.54	785899
2022-08-19	140.73	140.81	136.46	138.17	1381495
2022-08-22	135.98	137.50	134.92	135.41	1759704
2022-08-23	136.94	140.23	136.74	137.46	1440202
2022-08-24	135.90	139.08	135.30	138.13	1114091
2022-08-25	138.73	144.24	138.73	144.21	1476208
2022-08-26	144.63	146.10	140.42	140.51	1610441
2022-08-29	138.95	141.54	137.40	139.56	1195571
2022-08-30	139.41	139.56	133.46	135.20	1924215
2022-08-31	135.22	136.24	131.08	132.94	2333287
2022-09-01	130.24	130.57	126.71	130.40	2110324
2022-09-02	132.70	134.29	129.93	130.78	1087944
2022-09-06	131.00	135.03	130.42	134.45	2076680
2022-09-07	132.35	136.00	130.37	135.61	1389741
2022-09-08	135.05	139.66	134.22	139.42	1489847
2022-09-09	141.00	144.04	140.66	143.56	1636890
2022-09-12	144.67	145.44	140.77	141.72	1416162
2022-09-13	138.54	140.67	135.14	136.10	1705110
2022-09-14	130.99	131.87	119.33	120.71	5548583
2022-09-15	121.23	121.24	116.60	117.27	3278311
2022-09-16	115.71	117.74	114.15	117.08	3869766
2022-09-19	116.09	119.13	115.20	118.82	1728209
2022-09-20	116.17	116.65	112.82	113.52	2324408
2022-09-21	114.19	115.50	110.42	110.50	2553626
2022-09-22	112.43	112.63	107.93	108.85	2436906
2022-09-23	105.99	106.55	103.57	105.87	1982334
2022-09-26	104.55	106.25	102.86	103.39	2078905
2022-09-27	104.90	105.86	103.75	105.29	1590276
2022-09-28	104.64	107.41	103.99	106.42	1555257
2022-09-29	106.05	106.50	103.83	105.29	1425076
2022-09-30	104.98	109.16	104.36	106.99	2251376
2022-10-03	109.81	115.00	109.27	114.33	2398334
2022-10-04	116.01	119.52	115.55	119.31	2198262
2022-10-05	117.38	118.77	116.28	117.85	1612333
2022-10-06	116.18	120.46	116.18	117.81	2171922
2022-10-07	117.00	117.45	113.94	115.01	1923569
2022-10-10	117.16	118.62	116.16	118.07	1285024
2022-10-11	116.97	121.23	116.40	118.86	1655327
2022-10-12	118.77	120.13	117.56	119.31	1315979
2022-10-13	116.45	124.93	114.86	124.00	2177938
2022-10-14	124.41	124.72	118.03	118.71	1978516
2022-10-17	121.68	124.40	121.35	122.09	1473472
2022-10-18	124.89	125.80	122.70	124.46	1247652
2022-10-19	124.22	125.92	121.82	121.89	2132613
2022-10-20	117.35	126.42	116.08	124.92	3323939
2022-10-21	125.33	135.56	125.28	135.56	3678625
2022-10-24	134.87	135.73	132.28	134.75	2190754
2022-10-25	132.81	136.58	132.55	136.51	1844379
2022-10-26	137.29	139.92	135.00	137.02	1867420
2022-10-27	135.99	137.44	134.76	135.50	1551562
2022-10-28	134.40	136.99	132.32	134.00	2051849
2022-10-31	132.99	134.89	131.02	131.38	2954833
2022-11-01	135.00	136.35	130.60	134.50	1792805
2022-11-02	133.09	134.12	128.59	128.72	1852142
2022-11-03	127.59	130.96	126.56	128.77	1364664
2022-11-04	134.26	137.42	131.89	133.56	1740118
2022-11-07	134.95	136.32	133.10	134.32	1599005
2022-11-08	135.17	138.88	132.94	134.49	1862120
2022-11-09	133.61	135.35	130.74	131.07	1601781
2022-11-10	136.28	139.41	134.79	139.03	2287180
2022-11-11	141.90	143.98	137.84	138.76	2772843
2022-11-14	137.66	144.77	137.25	142.20	2300522
2022-11-15	144.29	145.65	143.11	144.05	2402844
2022-11-16	141.54	143.31	140.66	141.60	1321195
2022-11-17	138.95	142.26	137.21	142.10	1207182
2022-11-18	143.09	143.25	138.64	142.03	1600266
2022-11-21	141.23	149.35	140.75	149.04	2644775
2022-11-22	150.75	153.17	149.33	152.15	2507202
2022-11-23	151.66	151.66	148.19	149.73	1233243
2022-11-25	149.79	150.93	148.50	149.19	578035
2022-11-28	147.80	149.25	146.28	147.53	1735302
2022-11-29	149.70	151.00	146.37	146.99	1459638
2022-11-30	147.78	150.17	145.03	149.95	3562140
2022-12-01	149.98	152.00	149.06	149.25	1409192
2022-12-02	147.47	154.37	147.23	154.20	2276970
2022-12-05	153.57	154.91	149.71	151.01	1786577
2022-12-06	152.76	154.85	151.01	152.98	1644791
2022-12-07	151.75	154.98	149.57	149.80	1830099
2022-12-08	152.86	153.77	149.85	150.85	1298403
2022-12-09	150.63	151.43	146.81	147.07	1239683
2022-12-12	147.32	148.18	144.36	148.06	1266118
2022-12-13	152.63	153.01	148.71	149.45	2056108
2022-12-14	148.01	149.53	146.01	147.93	2064615
2022-12-15	143.80	144.12	133.69	134.10	3336219
2022-12-16	130.47	134.54	129.47	133.60	6122299
2022-12-19	133.50	134.00	131.05	131.76	1676114
2022-12-20	132.45	135.91	132.40	133.97	1727777
2022-12-21	135.73	137.87	134.61	137.45	1888299
2022-12-22	136.96	137.51	133.13	136.91	1369465
2022-12-23	137.56	138.00	134.84	136.08	960151
2022-12-27	137.15	138.88	135.73	136.54	1074548
2022-12-28	136.84	136.84	133.74	133.68	1154681
2022-12-29	134.66	135.20	132.98	133.56	836544
2022-12-30	132.52	133.61	130.77	131.81	1138478
2023-01-03	131.81	133.42	129.82	131.06	1653344
2023-01-04	131.70	138.17	131.67	137.00	2183148
2023-01-05	136.50	138.44	134.36	137.05	1712309
2023-01-06	139.30	145.90	139.27	143.93	2092470
2023-01-09	145.10	145.63	141.02	141.07	1670847
2023-01-10	142.13	151.29	141.97	151.16	2801060
2023-01-11	151.15	154.56	151.15	154.50	2274519
2023-01-12	155.49	156.37	152.95	155.71	1698610
2023-01-13	155.01	158.05	154.48	157.56	1330270
2023-01-17	157.20	159.93	153.87	155.13	2028853
2023-01-18	156.68	159.63	152.25	152.35	1769770
2023-01-19	151.00	152.74	149.65	150.80	1389428
2023-01-20	150.67	153.48	149.81	153.47	1564642
2023-01-23	153.70	154.87	152.13	153.85	1246331
2023-01-24	172.14	163.53	150.50	154.03	1688307
2023-01-25	152.14	156.95	151.80	156.67	1552604
2023-01-26	160.00	170.56	159.60	169.82	4133178
2023-01-27	169.38	171.55	165.44	166.87	2383475
2023-01-30	165.17	169.55	165.17	166.37	1592261
2023-01-31	165.27	169.19	163.73	169.02	3212707
2023-02-01	167.75	175.75	166.10	174.98	2398016
2023-02-02	175.21	177.13	171.79	176.68	2181032
2023-02-03	176.44	182.68	175.78	176.63	2211457
2023-02-06	174.92	175.68	169.00	169.87	1999274
2023-02-07	169.87	170.61	164.50	167.18	2108113
2023-02-08	165.15	168.45	164.75	166.31	1369189
2023-02-09	168.75	169.38	163.21	163.59	1649868
2023-02-10	162.51	165.46	162.06	164.11	1481684
2023-02-13	164.20	169.05	162.25	167.61	1722400
2023-02-14	166.34	172.39	166.12	171.26	1878087
2023-02-15	168.94	170.18	166.42	170.08	1354128
2023-02-16	168.75	173.12	168.30	169.82	1373021
2023-02-17	169.48	169.84	167.15	168.07	1229649
2023-02-21	167.83	171.00	162.79	163.54	1333572
2023-02-22	163.54	166.03	162.75	163.47	1411059
2023-02-23	164.58	164.98	160.12	163.29	1140453
2023-02-24	160.25	162.59	158.65	162.53	1316300
2023-02-27	165.04	166.08	163.55	164.28	1272050
2023-02-28	164.70	170.05	163.50	167.44	2330716
2023-03-01	170.45	172.79	169.13	170.74	1805094
2023-03-02	170.52	175.86	169.50	175.78	1445737
2023-03-03	177.29	178.90	175.88	178.37	2106410
2023-03-06	176.26	177.75	174.02	175.54	1842098
2023-03-07	174.49	175.66	171.03	171.21	1358575
2023-03-08	171.14	173.50	170.31	173.29	1125568
2023-03-09	173.09	175.30	167.46	167.85	1322710
2023-03-10	168.27	168.37	157.14	158.88	2466641
2023-03-13	155.15	158.34	151.80	155.43	1968478
2023-03-14	158.76	159.59	154.26	156.24	1652017
2023-03-15	151.30	152.21	142.16	144.81	3214176
2023-03-16	140.00	146.01	139.03	145.42	2849660
2023-03-17	146.50	146.62	142.83	144.12	5407723
2023-03-20	146.61	149.91	144.61	147.87	1940353
2023-03-21	151.03	153.98	150.17	152.10	1758876
2023-03-22	151.62	152.54	147.48	147.55	1407902
2023-03-23	148.99	152.85	146.60	148.00	1645439
2023-03-24	145.61	149.89	144.23	148.65	1493215
2023-03-27	150.92	151.48	147.96	149.30	1349546
2023-03-28	148.94	150.29	147.70	148.24	951807
2023-03-29	150.76	150.94	148.64	149.41	1030645
2023-03-30	151.54	152.40	150.44	151.36	1077717
2023-03-31	152.16	154.99	151.62	154.47	1791850
2023-04-03	153.63	156.33	153.00	154.45	1947208
2023-04-04	153.36	153.97	141.91	143.83	2938021
2023-04-05	141.60	145.74	141.29	143.47	2230827
2023-04-06	142.99	146.32	141.89	145.53	2292168
2023-04-10	145.54	150.86	145.37	146.84	1525452
2023-04-11	149.44	150.70	148.58	148.72	1533142
2023-04-12	149.32	150.48	147.02	147.66	1540752
2023-04-13	148.27	149.13	146.02	146.83	1858233
2023-04-14	146.51	148.00	145.43	146.19	1265562
2023-04-17	146.67	148.05	145.90	147.67	1465975
2023-04-18	148.63	151.33	148.48	151.08	1474255
2023-04-19	149.17	149.96	147.09	147.61	1967584
2023-04-20	150.50	158.35	149.51	155.73	3801343
2023-04-21	154.62	155.02	150.36	153.45	2478418
2023-04-24	152.57	155.41	152.15	155.04	1584726
2023-04-25	152.23	152.68	147.87	147.95	1744605
2023-04-26	148.17	148.50	143.67	144.50	2033656
2023-04-27	145.36	148.50	144.19	148.29	1442352
2023-04-28	147.01	148.50	145.69	148.18	1646405
2023-05-01	148.95	149.94	147.68	148.01	915301
2023-05-02	147.61	148.25	143.19	146.56	1782292
2023-05-03	147.31	150.33	146.14	146.19	1490799
2023-05-04	144.96	146.56	138.88	139.88	2831631
2023-05-05	142.38	144.41	141.49	142.32	2149428
2023-05-08	144.84	145.30	141.00	141.62	1124280
2023-05-09	140.33	141.92	139.75	140.17	1622270
2023-05-10	142.38	143.00	134.72	137.62	1812206
2023-05-11	133.97	138.19	133.41	137.51	2507790
2023-05-12	138.62	140.46	137.83	139.08	1432026
2023-05-15	140.16	140.88	138.70	140.48	1165005
2023-05-16	139.79	139.95	136.42	136.78	974440
2023-05-17	139.01	140.34	137.86	139.64	1074230
2023-05-18	138.46	140.53	137.39	140.28	1140773
2023-05-19	141.46	141.88	137.87	138.67	1329158
2023-05-22	139.15	140.69	138.28	139.96	1260821
2023-05-23	137.31	137.75	133.60	136.92	1930750
2023-05-24	136.20	136.20	132.64	133.37	1539622
2023-05-25	133.56	135.43	132.79	134.69	1276881
2023-05-26	135.05	137.39	134.68	136.14	992686
2023-05-30	135.19	135.92	132.03	133.01	1074795
2023-05-31	131.47	132.65	129.79	132.06	2394315
2023-06-01	133.79	134.01	131.90	133.03	1498465
2023-06-02	138.43	141.87	137.90	141.29	2141148
2023-06-05	141.00	143.66	138.32	141.29	1862987
2023-06-06	139.29	143.97	138.90	143.51	1180434
2023-06-07	143.64	148.48	143.64	147.93	1869025
2023-06-08	148.58	149.53	145.07	146.84	1258429
2023-06-09	147.00	147.25	144.63	145.55	1090766
2023-06-12	145.01	149.03	143.87	148.48	1229411
2023-06-13	150.00	154.54	149.35	154.37	1682080
2023-06-14	155.92	156.76	149.52	150.64	1620371
2023-06-15	150.01	152.76	149.56	151.18	1030102
2023-06-16	151.91	152.61	149.45	151.41	3178719
2023-06-20	149.63	150.13	147.52	149.52	1191074
2023-06-21	149.38	153.84	148.79	151.90	1203897
2023-06-22	151.71	153.54	150.42	153.33	1104375
2023-06-23	151.33	154.50	150.85	153.79	1449529
2023-06-26	154.64	158.11	154.40	155.37	1128639
2023-06-27	156.20	161.59	156.04	160.77	1288833
2023-06-28	159.40	161.62	158.56	160.61	1730548
2023-06-29	160.32	163.45	160.32	163.33	880246
2023-06-30	164.19	164.54	161.75	163.98	1240221
2023-07-03	163.73	167.14	163.01	165.61	765545
2023-07-05	163.94	165.39	159.97	160.45	2577792
2023-07-06	158.89	161.99	156.68	160.12	1913693
2023-07-07	160.46	164.97	160.07	161.95	1560635
2023-07-10	160.96	164.43	160.61	164.16	979524
2023-07-11	165.06	168.55	164.32	168.34	1240668
2023-07-12	170.00	172.30	169.48	169.67	1134806
2023-07-13	170.87	171.02	168.96	169.26	904248
2023-07-14	169.65	169.65	164.46	166.77	1153340
2023-07-17	165.70	167.77	165.03	167.43	787554
2023-07-18	167.04	171.78	166.82	171.28	1333372
2023-07-19	170.01	170.09	166.07	167.12	1085248
2023-07-20	167.90	168.09	164.84	166.02	1164931
2023-07-21	166.42	166.68	163.36	163.83	1178381
2023-07-24	164.78	167.76	163.68	166.65	1295502
2023-07-25	163.97	174.25	163.48	172.88	1861878
2023-07-26	169.96	172.02	166.75	168.91	1327454
2023-07-27	168.19	169.93	167.36	168.43	1246301
2023-07-28	169.00	170.61	166.35	168.94	979860
2023-07-31	170.72	173.47	170.08	172.09	1719886
2023-08-01	169.64	173.58	168.94	173.00	1269070
2023-08-02	170.89	172.66	169.18	169.59	1726046
2023-08-03	170.00	174.73	169.42	171.78	1468208
2023-08-04	171.86	172.81	167.47	167.76	1299782
2023-08-07	168.77	170.89	168.17	169.26	949409
2023-08-08	166.82	170.53	164.81	169.91	1120454
2023-08-09	170.72	171.57	169.01	169.38	1104599
2023-08-10	170.00	170.77	164.33	166.26	1270642
2023-08-11	165.67	167.49	165.27	166.52	1053534
2023-08-14	170.44	174.50	167.49	172.04	2145201
2023-08-15	170.39	170.86	168.21	169.25	1208305
2023-08-16	168.81	171.01	168.46	168.48	895736
2023-08-17	170.02	172.30	167.22	167.93	1174271
2023-08-18	166.16	169.09	165.95	168.34	1051039
2023-08-21	168.62	169.18	166.48	167.66	715059
2023-08-22	169.19	170.48	168.05	168.42	1035732
2023-08-23	167.90	168.90	166.67	167.01	1338577
2023-08-24	165.08	166.82	163.07	165.02	1213925
2023-08-25	166.17	166.66	163.12	165.40	1017902
2023-08-28	165.42	168.29	165.12	166.94	942863
2023-08-29	166.58	171.84	166.18	171.72	1047467
2023-08-30	171.63	171.68	169.96	170.26	647094
2023-08-31	170.66	172.45	169.77	172.10	1264806
2023-09-01	173.99	174.92	171.32	172.58	977514
2023-09-05	172.17	172.17	168.84	170.24	1446688
2023-09-06	169.94	171.91	165.85	168.60	1443498
2023-09-07	167.02	169.63	166.63	168.90	1554402
2023-09-08	167.92	168.72	164.53	164.94	1425495
2023-09-11	167.50	168.58	162.04	163.17	1397965
2023-09-12	162.22	165.10	160.90	163.02	1075031
2023-09-13	163.00	163.12	160.11	161.13	1110220
2023-09-14	164.17	165.88	162.70	165.53	1575456
2023-09-15	162.23	162.74	154.90	155.42	4859158
2023-09-18	155.42	157.28	154.24	154.67	1643915
2023-09-19	155.20	158.87	155.18	158.19	1486938
2023-09-20	159.54	160.13	155.22	155.39	1053549
2023-09-21	153.81	154.66	151.38	151.54	1205085
2023-09-22	152.11	155.12	151.87	153.13	1156423
2023-09-25	152.87	155.76	152.39	155.25	1248083
2023-09-26	154.43	155.49	151.50	151.74	1270599
2023-09-27	153.57	157.33	152.59	155.20	1869931
2023-09-28	155.68	158.94	155.39	157.76	1232294
2023-09-29	158.97	159.74	155.80	156.35	1213771
2023-10-02	156.46	157.89	153.81	154.78	1460426
2023-10-03	153.49	156.59	153.40	155.97	1487965
2023-10-04	156.37	158.23	155.17	156.93	1458337
2023-10-05	156.24	157.72	155.33	156.43	1215845
2023-10-06	156.56	158.82	154.14	157.23	1539195
2023-10-09	157.23	157.79	154.08	155.66	1025111
2023-10-10	156.74	158.85	155.79	155.90	1264179
2023-10-11	156.30	157.71	153.34	154.86	1258840
2023-10-12	153.40	153.41	146.39	147.55	2089438
2023-10-13	146.68	149.00	144.82	147.06	1534799
2023-10-16	149.55	150.06	147.98	149.00	879225
2023-10-17	146.97	150.46	146.58	149.56	1097207
2023-10-18	148.00	148.65	145.04	145.11	1575028
2023-10-19	145.19	147.84	143.43	143.75	1762294
2023-10-20	144.00	144.96	141.15	141.36	1570715
2023-10-23	140.84	142.46	140.08	140.49	1807173
2023-10-24	143.23	148.82	142.17	147.17	2139531
2023-10-25	147.52	148.06	143.29	144.60	1565074
2023-10-26	145.88	150.48	145.88	148.31	1891492
2023-10-27	148.57	149.16	146.37	148.11	1491326
2023-10-30	149.47	150.00	147.00	148.95	1201107
2023-10-31	148.40	149.64	147.06	147.79	1454364
2023-11-01	147.79	148.18	145.35	147.99	1724825
2023-11-02	149.61	152.12	149.42	151.26	899810
2023-11-03	153.01	155.15	152.29	152.31	1174809
2023-11-06	153.44	155.23	152.30	153.13	1007255
2023-11-07	151.84	152.81	151.10	151.44	1116170
2023-11-08	151.05	154.17	151.05	152.96	1184128
2023-11-09	154.52	154.52	150.61	151.16	1026613
2023-11-10	151.59	152.99	150.21	152.62	916528
2023-11-13	152.27	153.38	151.04	152.94	733184
2023-11-14	155.00	156.30	154.00	154.98	1239698
2023-11-15	155.49	157.33	155.39	156.57	820161
2023-11-16	156.02	157.09	152.63	154.94	1334827
2023-11-17	156.39	157.28	155.57	156.76	983204
2023-11-20	156.92	158.74	156.84	157.05	856620
2023-11-21	156.84	159.24	156.06	157.79	1021843
2023-11-22	157.70	158.04	155.91	157.40	695023
2023-11-24	157.58	157.99	155.72	157.16	435064
2023-11-27	156.82	161.74	156.38	161.23	1349417
2023-11-28	161.04	163.45	160.30	161.16	1472523
2023-11-29	161.55	163.86	161.13	163.78	1252588
2023-11-30	164.65	170.78	164.18	169.97	5483685
2023-12-01	171.47	172.81	169.77	170.41	2038868
2023-12-04	169.00	170.30	167.33	167.40	1580645
2023-12-05	166.83	166.83	163.54	165.76	1476724
2023-12-06	165.12	166.85	162.00	162.24	1532140
2023-12-07	162.82	164.25	161.51	163.22	1228065
2023-12-08	162.61	165.06	161.85	162.09	928537
2023-12-11	160.58	164.78	159.02	164.58	1321419
2023-12-12	165.03	166.33	162.34	163.76	1063441
2023-12-13	163.76	167.69	161.91	166.72	1469848
2023-12-14	164.60	171.23	162.94	170.85	2399631
2023-12-15	171.34	175.53	169.50	172.82	3915643
2023-12-18	175.72	178.17	173.54	174.22	1994764
2023-12-19	174.78	178.16	173.22	177.86	1718349
2023-12-20	176.83	179.29	175.66	175.69	1543562
2023-12-21	177.45	178.18	176.00	176.62	955957
2023-12-22	177.00	178.91	176.98	178.06	927447
2023-12-26	178.07	179.17	177.76	178.25	477004
2023-12-27	178.12	178.86	177.28	177.33	855795
2023-12-28	176.52	177.18	174.94	175.19	1002351
2023-12-29	175.00	175.43	173.52	174.04	903590
2024-01-02	173.69	176.53	173.34	175.43	1208005
2024-01-03	173.00	178.04	172.44	176.57	1624206
2024-01-04	176.53	177.62	171.94	172.07	1809298
2024-01-05	171.44	172.62	169.87	170.57	1489841
2024-01-08	170.07	172.88	167.28	172.75	1274777
2024-01-09	171.20	171.88	166.93	167.11	2199096
2024-01-10	167.11	169.12	166.68	168.86	1203384
2024-01-11	168.86	169.63	166.68	168.19	823978
2024-01-12	168.43	170.23	167.52	168.89	774087
2024-01-16	168.89	171.09	167.60	170.80	1534714
2024-01-17	169.34	171.68	168.57	169.05	1632918
2024-01-18	170.46	170.79	165.91	166.40	2470109
2024-01-19	166.38	168.21	165.29	166.79	1219467
2024-01-22	166.07	170.77	166.04	170.44	1642923
2024-01-23	172.07	174.32	171.71	171.74	1479573
2024-01-24	172.80	173.73	171.30	172.63	1379580
2024-01-25	173.97	175.63	172.59	174.70	1624387
2024-01-26	175.20	177.24	174.12	175.10	1370575
2024-01-29	175.50	177.09	173.13	176.64	2203685
2024-01-30	178.00	190.74	176.88	188.90	3647840
2024-01-31	188.90	190.96	186.56	186.93	3037408
2024-02-01	187.94	189.87	185.21	185.62	2250285
2024-02-02	185.60	185.60	182.83	183.39	2097256
2024-02-05	182.12	183.24	181.23	182.31	1508849
2024-02-06	182.23	183.32	181.07	181.35	1264945
2024-02-07	182.35	187.82	182.35	186.21	1663730
2024-02-08	185.92	187.39	184.56	186.29	1003892
2024-02-09	186.56	187.10	185.16	186.54	1198707
2024-02-12	186.60	187.99	185.58	186.10	1171899
2024-02-13	183.46	183.71	178.22	179.48	1530701
2024-02-14	180.23	182.71	179.69	181.06	1357919
2024-02-15	181.42	187.00	180.77	186.36	1194012
2024-02-16	186.81	189.58	184.63	185.58	1908085
2024-02-20	183.62	185.24	182.68	183.99	1421622
2024-02-21	183.99	184.56	182.81	184.36	885367
2024-02-22	184.67	188.00	184.67	186.65	1259366
2024-02-23	187.16	190.85	186.20	189.99	1095625
2024-02-26	189.45	192.86	189.25	191.59	1298064
2024-02-27	192.02	193.91	191.23	193.12	1234147
2024-02-28	191.68	193.88	191.00	192.19	963284
2024-02-29	192.63	193.31	191.15	192.30	1998505
2024-03-01	192.44	195.00	189.11	190.70	1420186
2024-03-04	191.00	192.76	186.34	187.16	1306613
2024-03-05	185.60	186.71	183.10	184.80	1348139
2024-03-06	186.18	187.93	184.44	184.65	1038226
2024-03-07	186.35	188.95	185.61	186.41	945447
2024-03-08	187.32	189.84	185.24	185.82	1210595
2024-03-11	184.28	185.22	180.60	184.82	1169927
2024-03-12	185.93	186.27	181.70	182.89	1073406
2024-03-13	184.45	185.64	181.68	184.10	1825633
2024-03-14	183.13	184.16	180.53	182.09	1487480
2024-03-15	182.20	188.93	180.90	188.48	3369729
2024-03-18	189.87	191.93	188.29	189.80	1083094
2024-03-19	190.26	192.24	189.27	190.95	1094881
2024-03-20	190.93	194.65	189.78	193.50	1090191
2024-03-21	195.00	197.23	193.22	196.38	1591537
2024-03-22	196.94	197.98	194.21	194.44	873323
2024-03-25	195.74	198.61	195.25	195.48	951106
2024-03-26	195.66	196.88	193.82	193.52	1015550
2024-03-27	195.00	198.63	194.58	198.56	859030
2024-03-28	198.70	199.00	196.50	197.90	1051990
2024-04-01	199.72	201.52	197.89	200.00	907271
2024-04-02	199.85	199.96	196.28	198.37	1012057
2024-04-03	198.68	202.89	197.31	200.15	1308717
2024-04-04	201.10	202.42	198.28	199.10	819939
2024-04-05	198.73	201.47	197.96	200.97	563712
2024-04-08	202.08	202.45	199.72	200.88	912480
2024-04-09	202.44	203.00	197.12	199.88	908675
2024-04-10	199.05	199.05	195.48	198.18	806272
2024-04-11	198.48	199.15	196.59	197.34	781862
2024-04-12	197.24	198.99	193.02	194.53	1186437
2024-04-15	197.10	197.79	192.75	194.01	855086
2024-04-16	191.25	193.26	189.33	192.11	1142976
2024-04-17	194.32	195.96	191.62	192.78	1152471
2024-04-18	194.16	194.16	188.95	190.77	1051952
2024-04-19	191.10	191.82	189.13	191.36	1622789
2024-04-22	190.98	193.61	188.47	191.63	1609818
2024-04-23	177.70	183.95	174.40	174.64	4855746
2024-04-24	175.00	178.32	171.96	172.76	2587067
2024-04-25	171.39	176.18	170.82	175.88	1623620
2024-04-26	176.59	176.83	174.34	175.42	1253895
2024-04-29	175.98	176.60	174.27	175.24	1217361
2024-04-30	174.29	174.38	168.21	168.53	2179111
2024-05-01	169.59	172.05	167.73	168.67	1255367
2024-05-02	169.61	170.84	168.46	170.52	1303098
2024-05-03	171.67	174.63	171.10	173.92	1054672
2024-05-06	175.52	175.71	169.83	171.02	1588442
2024-05-07	171.00	172.14	170.08	171.79	1400721
2024-05-08	170.44	171.83	169.57	169.80	1247807
2024-05-09	170.03	174.76	170.03	174.37	1230770
2024-05-10	174.90	175.63	173.71	174.47	1149412
2024-05-13	173.89	175.39	173.00	173.74	812386
2024-05-14	174.46	175.39	171.98	172.62	1021771
2024-05-15	173.21	176.48	173.11	176.21	1467542
2024-05-16	176.30	176.59	173.32	173.43	1215848
2024-05-17	174.80	174.99	171.52	172.12	1245035
2024-05-20	172.19	172.83	170.20	170.93	1475000
2024-05-21	171.07	172.54	170.22	172.12	901544
2024-05-22	171.02	172.89	170.23	171.10	884364
2024-05-23	171.50	172.12	170.46	171.53	950055
2024-05-24	172.86	173.00	169.47	171.27	1056141
2024-05-28	171.15	171.26	167.92	168.39	1571351
2024-05-29	167.26	170.72	165.93	166.60	1337647
2024-05-30	166.20	168.04	165.91	166.67	1380197
2024-05-31	166.65	168.97	165.17	168.85	2484615
2024-06-03	167.88	168.77	164.90	166.81	1442052
2024-06-04	164.99	165.23	160.99	161.18	1643709
2024-06-05	161.18	163.11	161.13	161.69	1251491
2024-06-06	161.23	163.57	161.01	163.34	1081233
2024-06-07	162.12	163.88	160.00	161.00	1674766
2024-06-10	160.26	161.39	157.08	157.31	1707113
2024-06-11	156.25	156.62	153.35	155.43	1784724
2024-06-12	155.91	157.15	153.81	154.44	1282576
2024-06-13	153.93	154.53	151.60	154.12	1226908
2024-06-14	150.00	156.11	149.12	154.69	2206597
2024-06-17	153.93	158.18	152.15	157.38	2168630
2024-06-18	157.91	159.49	154.56	155.63	1726239
2024-06-20	155.98	158.72	155.39	156.81	1262162
2024-06-21	156.42	157.96	155.90	157.58	4066001
2024-06-24	157.97	158.90	155.52	155.56	1634103
2024-06-25	154.94	155.22	150.21	151.48	2106848
2024-06-26	150.90	154.72	150.74	154.56	1616435
2024-06-27	154.16	155.92	153.50	154.17	1209094
2024-06-28	156.88	160.44	155.32	158.08	3517842
2024-07-01	158.61	159.48	155.11	157.00	1475136
2024-07-02	156.71	157.87	155.67	156.46	1143020
2024-07-03	157.27	159.10	156.01	156.42	737493
2024-07-05	155.55	156.00	153.29	153.84	1348210
2024-07-08	153.75	154.46	151.88	152.47	1084086
2024-07-09	151.71	153.23	150.24	150.25	1500139
2024-07-10	151.11	153.78	150.94	153.36	1422870
2024-07-11	154.84	160.15	154.62	158.96	1927885
2024-07-12	160.42	162.43	158.73	161.10	1414643
2024-07-15	163.01	167.00	163.00	164.87	1653542
2024-07-16	163.85	166.81	163.16	166.14	1457786
2024-07-17	166.08	166.87	163.72	164.00	1323377
2024-07-18	163.25	167.50	163.12	165.67	1490514
2024-07-19	165.90	166.05	162.29	162.50	1564536
2024-07-22	162.30	163.50	160.68	163.34	1434745
2024-07-23	160.50	164.90	158.92	161.55	2212898
2024-07-24	160.99	161.38	154.70	154.79	2553736
2024-07-25	156.32	158.97	154.91	157.02	1390675
2024-07-26	156.89	162.42	156.33	160.89	1252823
2024-07-29	160.26	160.88	158.07	159.41	1134321
2024-07-30	159.21	160.76	158.78	159.43	835407
2024-07-31	160.00	165.76	159.66	162.94	2438808
2024-08-01	162.57	163.75	154.73	155.78	2517611
2024-08-02	153.68	155.57	149.36	151.05	2176026
2024-08-05	146.50	152.05	145.39	150.52	2011448
2024-08-06	150.30	153.35	149.58	149.96	1180545
2024-08-07	151.90	152.50	144.81	145.19	1725050
2024-08-08	146.36	147.03	145.18	145.65	1204925
2024-08-09	145.42	146.20	143.53	145.14	954510
2024-08-12	145.32	145.34	140.37	141.35	1651666
2024-08-13	141.67	143.28	140.88	142.88	1141087
2024-08-14	142.81	142.87	139.41	141.26	1218182
2024-08-15	146.75	147.50	143.60	145.22	1478869
2024-08-16	144.69	146.59	144.35	145.23	881563
2024-08-19	145.21	146.75	143.31	144.07	1268398
2024-08-20	144.07	144.60	142.86	143.40	752450
2024-08-21	144.90	147.26	144.53	146.46	1019076
2024-08-22	146.18	146.92	144.67	146.22	709552
2024-08-23	147.05	148.06	146.02	147.73	947509
2024-08-26	150.07	152.55	149.12	150.44	1226205
2024-08-27	150.13	151.65	148.59	150.37	1388024
2024-08-28	149.03	149.82	147.30	148.04	1126926
2024-08-29	148.95	151.34	148.11	150.02	997653
2024-08-30	150.15	152.29	150.06	151.91	1441398
2024-09-03	149.77	150.00	143.93	144.43	1544842
2024-09-04	143.90	145.39	141.25	141.71	1544678
2024-09-05	142.39	142.81	138.64	139.60	1662678
2024-09-06	139.44	141.61	137.91	138.79	1310681
2024-09-09	141.60	143.51	140.74	140.92	1350716
2024-09-10	141.25	141.27	138.03	139.61	1094952
2024-09-11	138.51	139.18	133.42	137.77	1889814
2024-09-12	138.88	140.74	137.72	140.60	1358126
2024-09-13	141.35	145.14	141.35	143.59	1144812
2024-09-16	144.27	144.75	142.30	142.96	1390290
2024-09-17	139.45	144.45	138.40	142.18	2296618
2024-09-18	143.00	145.59	141.49	142.98	1426871
2024-09-19	146.70	149.40	145.60	149.00	1939933
2024-09-20	148.05	148.56	145.27	146.31	3915329
2024-09-23	146.62	147.39	144.95	147.00	1486632
2024-09-24	150.06	152.14	149.44	150.61	1465106
2024-09-25	150.20	150.37	148.36	148.88	986079
2024-09-26	152.18	152.54	149.89	150.05	1382298
2024-09-27	151.06	152.42	149.77	150.13	894970
2024-09-30	150.13	150.93	148.91	150.34	1415759
2024-10-01	149.90	153.52	149.90	152.71	1262613
2024-10-02	153.17	155.15	150.67	151.45	1547760
2024-10-03	150.09	151.65	149.53	151.29	1715338
2024-10-04	153.29	154.38	150.93	151.44	1036214
2024-10-07	150.00	153.40	150.00	152.75	1208558
2024-10-08	150.43	151.24	146.62	148.11	1702700
2024-10-09	147.75	152.42	147.35	151.82	1291063
2024-10-10	150.85	152.75	150.39	150.90	1056083
2024-10-11	150.98	153.83	150.98	151.91	1594673
2024-10-14	151.02	153.03	149.95	152.84	1076004
2024-10-15	151.50	154.87	151.31	151.64	1843043
2024-10-16	152.33	154.39	152.33	154.27	1231984
2024-10-17	154.80	158.29	154.49	158.09	2044611
2024-10-18	159.17	159.49	157.12	158.24	1954002
2024-10-21	158.54	159.21	155.41	156.11	2062422
2024-10-22	153.43	153.85	142.80	146.02	5247041
2024-10-23	145.99	147.50	141.53	141.66	2785512
2024-10-24	141.87	144.01	140.42	141.34	1984608
2024-10-25	142.33	144.43	141.44	141.47	1741408
2024-10-28	143.23	148.24	142.62	147.73	1864810
2024-10-29	147.38	149.35	146.11	147.20	1707269
2024-10-30	146.11	148.02	142.56	142.70	2093963
2024-10-31	143.00	144.09	140.76	141.84	2299750
2024-11-01	141.81	144.10	141.81	143.56	1106005
2024-11-04	143.17	145.20	142.09	142.60	1345754
2024-11-05	142.56	145.19	141.33	144.61	1227844
2024-11-06	164.69	170.52	160.16	167.74	7506311
2024-11-07	168.08	168.42	160.89	161.17	2608890
2024-11-08	159.89	160.92	157.50	158.84	1704765
2024-11-11	160.00	161.17	158.66	159.06	2142208
2024-11-12	157.50	158.06	151.77	153.89	2170602
2024-11-13	153.51	154.69	151.43	152.20	2465526
2024-11-14	151.73	152.20	145.74	146.38	1792868
2024-11-15	147.38	149.49	146.40	147.08	1519866
2024-11-18	147.00	148.50	145.93	147.25	1569144
2024-11-19	145.09	146.17	143.71	144.68	1809986
2024-11-20	145.91	149.94	145.49	148.17	2260857
2024-11-21	148.00	150.85	146.61	149.99	1738927
2024-11-22	149.59	153.25	149.59	151.92	1276373
2024-11-25	152.86	156.48	152.55	153.44	2694037
2024-11-26	155.15	156.95	152.34	154.00	1728594
2024-11-27	153.15	156.79	152.80	154.77	1098864
2024-11-29	155.41	156.18	153.99	154.69	920696
2024-12-02	156.81	157.61	155.46	156.37	1837432
2024-12-03	158.29	158.48	154.64	154.98	2043660
2024-12-04	154.49	154.88	148.21	149.31	2160850
2024-12-05	149.00	149.01	143.36	145.57	2115947
2024-12-06	146.38	146.39	142.31	142.57	1838759
2024-12-09	144.86	147.12	143.34	144.58	1551572
2024-12-10	143.98	144.49	139.61	140.56	1676179
2024-12-11	141.03	141.03	137.70	138.44	2082722
2024-12-12	135.66	136.77	130.65	131.41	2699282
2024-12-13	130.76	130.76	125.00	125.25	2790702
2024-12-16	124.00	126.10	123.01	124.16	3090879
2024-12-17	121.91	124.74	119.44	120.98	3290373
2024-12-18	121.49	123.16	117.57	117.96	2606065
2024-12-19	118.40	120.12	115.29	115.78	2870451
2024-12-20	114.67	117.92	113.94	116.58	10452916
2024-12-23	116.50	116.84	114.88	116.61	1668721
2024-12-24	116.58	117.87	115.71	117.43	886469
2024-12-26	116.72	119.06	115.74	118.64	1565549
2024-12-27	118.09	120.31	116.73	117.28	1330862
2024-12-30	116.73	116.73	115.18	115.31	1448927
2024-12-31	115.97	117.68	115.70	116.71	1240039
2025-01-02	117.80	118.68	114.38	114.48	1384662
2025-01-03	114.86	116.07	112.25	115.45	2080388
2025-01-06	118.25	121.82	118.03	120.62	3499962
2025-01-07	120.76	123.45	120.24	121.28	2223460
2025-01-08	120.53	121.00	116.93	118.18	2359985
2025-01-10	116.72	118.84	116.24	118.16	2647752
2025-01-13	118.36	123.55	117.60	122.88	3023302
2025-01-14	123.25	123.58	120.04	121.75	2501812
2025-01-15	124.27	124.30	121.93	123.08	2054609
2025-01-16	123.90	124.20	122.73	123.36	1189261
2025-01-17	124.27	126.14	123.81	124.53	1858456
2025-01-21	126.50	127.74	124.11	125.07	2220378
2025-01-22	124.74	125.83	121.66	122.09	2739964
2025-01-23	122.08	124.39	121.82	122.06	3000293
2025-01-24	124.00	124.54	121.36	122.17	2400302
2025-01-27	122.69	123.27	121.16	121.97	3103897
2025-01-28	121.97	127.79	119.30	126.55	4913277
2025-01-29	126.75	128.78	125.76	126.87	2739129
2025-01-30	128.00	128.85	126.70	128.68	3125329
2025-01-31	128.32	131.46	126.66	128.43	4012638
2025-02-03	130.19	133.43	126.23	131.30	5054081
2025-02-04	129.00	131.23	128.07	130.82	3320667
2025-02-05	131.19	133.42	130.75	133.22	2669195
2025-02-06	134.96	136.08	132.33	133.20	2891477
2025-02-07	133.90	135.73	130.07	130.26	3571393
2025-02-10	136.80	140.82	136.37	137.53	5613109
2025-02-11	139.36	141.50	137.26	138.11	4278795
2025-02-12	136.39	137.48	133.46	133.55	2827202
2025-02-13	133.52	135.93	132.41	135.55	2423364
2025-02-14	136.22	137.93	135.28	137.77	2108906
2025-02-18	140.00	143.06	138.22	142.52	3061009
2025-02-19	139.13	142.07	138.39	139.77	2372039
2025-02-20	140.25	142.61	139.18	139.95	1895809
2025-02-21	140.71	141.39	134.92	135.23	2277617
2025-02-24	135.31	137.17	133.81	136.18	1742241
2025-02-25	136.18	136.79	133.42	136.08	2067076
2025-02-26	137.56	139.41	133.60	134.57	1773339
2025-02-27	135.04	137.09	134.24	134.81	1439079
2025-02-28	135.20	137.57	134.05	137.47	3848225
2025-03-03	139.66	140.12	131.99	134.07	3209151
2025-03-04	132.02	132.64	126.43	129.51	4662277
2025-03-05	131.08	133.38	130.03	132.49	2787368
2025-03-06	131.48	133.44	129.49	131.99	2668082
2025-03-07	132.79	135.38	131.53	133.72	3383948

Explore More About NUE

Coins representing dividend payouts and trends

NUE Dividend History

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

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

NUE Stock Split History

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

Graph showing historical stock prices and market trends

NUE Historical Prices

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

Web Analytics