C Historical Prices

Summary

Key Stock Metrics

53.51

(August 5, 2024)

52-Week Low

84.74

(February 18, 2025)

52-Week High

591.25

(August 28, 2000)

All-Time High

67.95

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	58.45	59.07	58.13	58.92	448732
1993-06-03	58.92	58.92	57.66	58.29	336588
1993-06-04	57.82	58.13	56.88	57.51	238444
1993-06-07	57.66	57.82	55.01	55.01	326910
1993-06-08	55.01	56.73	54.38	55.48	322590
1993-06-09	55.63	55.95	54.38	55.16	317152
1993-06-10	55.01	55.16	54.70	55.01	311952
1993-06-11	55.32	56.41	55.01	55.32	320350
1993-06-14	55.32	57.35	55.32	57.35	559756
1993-06-15	57.04	57.20	56.57	56.73	147976
1993-06-16	56.57	57.35	56.57	56.73	328829
1993-06-17	56.88	56.88	56.57	56.73	130940
1993-06-18	56.57	56.57	56.10	56.26	257800
1993-06-21	56.41	57.20	56.10	57.20	243962
1993-06-22	57.04	57.51	56.88	57.51	273797
1993-06-23	57.51	58.29	56.88	57.20	212848
1993-06-24	57.51	61.73	57.51	61.57	985532
1993-06-25	60.95	62.35	60.79	62.35	821636
1993-06-28	62.04	65.95	62.04	65.79	1052001
1993-06-29	66.10	66.10	64.70	65.17	353466
1993-06-30	64.85	66.10	64.85	65.79	322910
1993-07-01	66.10	66.10	63.92	64.85	466009
1993-07-02	64.23	64.38	62.98	63.13	350826
1993-07-06	63.29	63.76	62.20	62.67	609908
1993-07-07	62.51	65.01	62.04	64.70	673897
1993-07-08	64.70	67.04	64.70	66.89	793080
1993-07-09	66.73	67.04	64.70	65.32	591670
1993-07-12	64.38	67.67	64.38	67.51	790840
1993-07-13	67.51	67.82	65.48	65.48	874508
1993-07-14	65.79	65.79	64.38	64.38	854590
1993-07-15	64.38	65.01	64.07	64.85	493285
1993-07-16	64.85	65.32	63.92	64.38	378662
1993-07-19	64.23	65.79	64.07	65.48	571753
1993-07-20	65.79	67.35	65.48	66.73	864109
1993-07-21	66.57	67.98	66.57	67.51	647181
1993-07-22	67.51	67.67	65.17	65.48	453372
1993-07-23	65.17	67.35	65.17	66.89	325390
1993-07-26	66.73	67.98	66.57	66.89	376822
1993-07-27	67.20	67.51	66.89	66.89	398180
1993-07-28	66.89	67.98	66.42	67.20	438573
1993-07-29	67.82	68.45	67.20	67.98	458410
1993-07-30	68.14	68.45	66.89	67.51	462489
1993-08-02	67.82	68.45	67.51	67.82	429694
1993-08-03	68.76	69.23	68.29	68.76	810597
1993-08-04	68.60	68.92	68.14	68.60	297474
1993-08-05	68.92	68.92	67.67	67.82	106944
1993-08-06	68.14	68.76	67.98	68.76	263160
1993-08-09	68.76	71.26	68.60	70.95	793400
1993-08-10	71.26	71.89	70.79	70.95	312592
1993-08-11	71.26	71.26	70.01	70.17	264040
1993-08-12	70.17	70.79	69.54	70.01	363624
1993-08-13	70.17	71.10	69.70	69.85	263320
1993-08-16	70.01	70.01	69.07	69.39	325550
1993-08-17	69.39	69.39	68.14	68.92	444892
1993-08-18	68.60	68.76	67.20	68.60	354585
1993-08-19	68.60	70.64	68.45	70.48	242922
1993-08-20	70.64	70.64	68.76	69.07	403778
1993-08-23	69.07	70.17	68.92	69.85	235244
1993-08-24	69.07	70.64	67.98	70.64	406338
1993-08-25	71.10	72.98	70.95	71.26	457690
1993-08-26	71.26	72.98	70.48	72.67	354665
1993-08-27	72.20	72.20	71.10	71.26	341628
1993-08-30	71.26	72.51	71.26	72.09	167253
1993-08-31	72.09	73.97	71.68	73.97	382621
1993-09-01	73.55	74.80	73.14	74.80	466489
1993-09-02	74.80	75.43	72.93	73.34	664819
1993-09-03	73.34	74.18	72.30	73.97	269178
1993-09-07	73.76	75.22	72.93	72.93	310572
1993-09-08	72.51	73.55	69.18	70.84	454970
1993-09-09	70.43	72.93	70.43	72.93	393600
1993-09-10	73.76	75.64	73.76	75.01	528159
1993-09-13	75.43	77.30	75.43	76.05	412017
1993-09-14	75.64	77.93	75.64	77.51	591270
1993-09-15	76.68	78.76	76.26	78.55	679757
1993-09-16	78.14	78.55	77.30	78.35	270618
1993-09-17	77.09	78.76	76.68	78.76	762964
1993-09-20	80.01	80.01	78.14	78.76	449031
1993-09-21	77.51	77.51	73.76	76.68	598229
1993-09-22	79.60	80.01	77.30	78.97	1465699
1993-09-23	79.39	81.05	79.18	80.64	1459280
1993-09-24	80.64	80.85	80.22	80.85	685636
1993-09-27	80.85	81.68	80.85	81.68	570453
1993-09-28	81.68	82.51	81.47	82.51	580471
1993-09-29	82.51	82.51	81.26	81.89	387240
1993-09-30	81.68	81.68	79.18	79.60	471648
1993-10-01	79.80	80.22	79.80	80.01	379502
1993-10-04	80.01	80.22	79.60	79.60	384841
1993-10-05	80.01	80.01	79.60	80.01	328149
1993-10-06	79.60	79.80	78.76	79.39	431814
1993-10-07	79.18	79.39	77.72	77.93	281956
1993-10-08	77.09	77.93	76.89	77.51	392340
1993-10-11	77.51	77.72	77.30	77.72	267918
1993-10-12	78.35	80.64	78.35	80.43	986251
1993-10-13	80.01	80.22	79.39	80.01	711612
1993-10-14	80.01	81.05	78.97	81.05	732129
1993-10-15	81.05	81.05	78.35	78.35	690375
1993-10-18	78.55	79.18	77.09	77.51	738188
1993-10-19	77.72	79.18	75.64	75.84	1014566
1993-10-20	76.68	76.68	74.59	75.22	622285
1993-10-21	74.80	75.64	73.97	74.39	218966
1993-10-22	75.43	76.26	74.18	74.39	331449
1993-10-25	75.22	75.22	73.14	73.55	422035
1993-10-26	73.34	73.55	71.26	72.30	717611
1993-10-27	72.09	73.55	71.47	71.68	331149
1993-10-28	71.05	73.76	70.64	73.14	526420
1993-10-29	73.14	74.18	72.93	73.55	358385
1993-11-01	73.34	73.34	71.89	72.72	235283
1993-11-02	72.30	72.51	69.18	70.64	487305
1993-11-03	70.64	70.84	66.47	66.89	1193160
1993-11-04	67.51	67.93	66.47	67.09	1010427
1993-11-05	67.09	67.93	66.89	67.72	542557
1993-11-08	68.14	70.84	67.93	70.22	574292
1993-11-09	71.26	72.51	70.43	70.84	688635
1993-11-10	70.64	70.84	70.01	70.64	515021
1993-11-11	70.64	71.26	70.64	70.64	294434
1993-11-12	70.64	70.64	68.34	69.59	381241
1993-11-15	69.59	69.80	68.55	68.97	411057
1993-11-16	69.18	70.01	68.14	68.34	294914
1993-11-17	68.34	68.76	67.51	67.93	346507
1993-11-18	67.51	67.51	66.05	66.26	562834
1993-11-19	66.26	67.09	66.05	66.68	618866
1993-11-22	66.26	66.26	64.80	65.22	376382
1993-11-23	66.68	67.51	66.05	67.51	450951
1993-11-24	67.09	67.72	66.26	66.26	556715
1993-11-26	67.09	67.09	66.47	66.68	80147
1993-11-29	67.09	67.30	66.68	66.89	362524
1993-11-30	66.68	66.68	65.43	66.68	429234
1993-12-01	67.09	68.97	67.09	68.14	519461
1993-12-02	68.14	68.76	67.51	67.93	377942
1993-12-03	68.14	68.97	67.93	68.97	452991
1993-12-06	68.97	71.47	68.97	71.47	373263
1993-12-07	71.47	72.09	70.01	70.22	322150
1993-12-08	70.22	70.22	68.76	69.39	233004
1993-12-09	70.01	70.43	69.80	70.01	272838
1993-12-10	70.22	70.22	68.34	68.55	154535
1993-12-13	68.76	68.76	66.68	68.55	288075
1993-12-14	68.34	68.34	66.68	66.89	180811
1993-12-15	66.68	66.68	64.80	65.22	465529
1993-12-16	65.84	67.30	64.80	65.22	408117
1993-12-17	65.43	66.47	65.43	66.26	499364
1993-12-20	66.26	66.68	65.22	65.84	252201
1993-12-21	65.84	65.84	64.38	64.80	500144
1993-12-22	64.80	66.26	64.80	66.05	612627
1993-12-23	66.26	67.51	66.05	66.05	640582
1993-12-27	66.05	66.89	66.05	66.68	388080
1993-12-28	66.68	66.68	65.84	65.84	321190
1993-12-29	65.63	65.84	64.18	64.80	522760
1993-12-30	63.97	64.18	62.72	63.34	1109292
1993-12-31	63.76	65.63	63.55	64.80	892905
1994-01-03	65.84	67.93	65.43	67.30	560434
1994-01-04	67.30	68.34	66.89	67.51	617966
1994-01-05	67.30	67.51	66.89	67.09	448911
1994-01-06	67.09	67.51	66.26	66.47	354605
1994-01-07	66.05	68.55	66.05	68.34	722710
1994-01-10	68.55	68.55	66.89	67.30	555815
1994-01-11	67.30	67.51	66.26	66.68	466849
1994-01-12	66.26	67.09	65.84	66.68	635423
1994-01-13	66.68	67.09	66.26	66.47	485086
1994-01-14	66.05	66.68	66.05	66.47	596309
1994-01-17	66.26	66.26	65.63	65.84	696254
1994-01-18	66.68	66.68	65.84	65.84	450891
1994-01-19	65.84	66.68	65.63	66.05	358745
1994-01-20	66.05	66.05	65.43	65.43	243082
1994-01-21	65.63	66.26	65.43	65.43	406558
1994-01-24	65.01	66.26	64.59	65.84	601708
1994-01-25	66.05	66.26	65.63	66.05	410637
1994-01-26	65.84	67.51	65.63	67.09	840772
1994-01-27	67.51	68.76	66.89	68.55	859130
1994-01-28	69.18	70.64	69.18	69.18	692055
1994-01-31	69.80	71.89	68.55	70.22	662359
1994-02-01	69.59	71.26	68.55	70.43	489705
1994-02-02	70.64	71.47	70.22	71.47	231984
1994-02-03	70.84	70.84	69.39	70.01	209667
1994-02-04	69.59	69.80	64.80	64.80	747606
1994-02-07	64.18	66.47	64.18	66.26	1191240
1994-02-08	65.84	65.84	65.22	65.43	540038
1994-02-09	65.84	67.09	65.63	66.47	524620
1994-02-10	66.05	67.09	66.05	66.68	606568
1994-02-11	66.68	67.30	65.84	66.26	492885
1994-02-14	65.84	66.68	65.63	65.84	284776
1994-02-15	65.43	66.47	65.22	65.22	632604
1994-02-16	65.84	65.84	65.22	65.22	533798
1994-02-17	66.68	66.68	64.59	64.59	787440
1994-02-18	64.59	64.80	63.13	63.13	845512
1994-02-22	63.13	63.97	62.72	63.55	605908
1994-02-23	63.76	63.76	63.13	63.55	290295
1994-02-24	62.93	63.55	61.68	61.88	530739
1994-02-25	61.88	63.13	61.88	62.51	421495
1994-02-28	62.72	63.34	60.84	61.88	873228
1994-03-01	61.68	61.88	58.97	59.38	1174202
1994-03-02	58.97	59.38	57.93	58.76	964114
1994-03-03	58.76	59.59	58.34	58.76	1329939
1994-03-04	59.18	60.43	58.97	59.38	824935
1994-03-07	60.22	60.43	59.59	59.59	840053
1994-03-08	59.80	60.22	57.72	58.34	1041502
1994-03-09	58.34	60.01	58.34	59.80	774782
1994-03-10	60.01	60.01	58.97	59.18	310692
1994-03-11	58.97	60.84	58.76	60.01	755945
1994-03-14	61.05	61.05	60.01	60.22	516701
1994-03-15	61.26	62.72	61.05	62.30	748986
1994-03-16	62.51	62.93	61.68	62.30	484786
1994-03-17	62.30	62.30	61.68	62.09	605008
1994-03-18	61.47	61.68	60.01	60.01	762004
1994-03-21	60.43	60.43	59.59	60.01	617546
1994-03-22	60.43	62.09	60.22	61.47	521140
1994-03-23	61.88	64.38	61.68	64.18	597209
1994-03-24	63.76	63.76	62.51	62.72	464449
1994-03-25	62.72	62.93	61.68	61.88	412137
1994-03-28	61.88	61.88	59.59	60.43	1053081
1994-03-29	60.01	60.22	57.93	58.13	644962
1994-03-30	58.34	59.18	57.30	57.51	585271
1994-03-31	57.93	58.97	57.30	58.76	517961
1994-04-04	56.26	57.93	56.26	57.93	675797
1994-04-05	59.18	59.38	58.13	58.97	516581
1994-04-06	58.55	59.38	57.72	58.34	574712
1994-04-07	58.34	58.76	57.09	58.55	393180
1994-04-08	58.55	58.76	58.13	58.55	313632
1994-04-11	58.97	61.68	58.55	60.43	660260
1994-04-12	60.43	61.88	60.43	60.63	471348
1994-04-13	60.43	60.84	58.34	59.80	512922
1994-04-14	59.59	60.01	58.76	59.18	353885
1994-04-15	58.76	59.59	58.76	59.18	370383
1994-04-18	59.18	60.01	57.72	57.93	709812
1994-04-19	57.51	58.55	57.51	57.93	480526
1994-04-20	57.93	58.55	55.84	57.72	611307
1994-04-21	57.30	58.55	56.26	56.26	651021
1994-04-22	56.47	58.76	56.47	58.76	548256
1994-04-25	58.34	58.97	57.30	57.72	273438
1994-04-26	58.34	58.76	57.09	58.13	465589
1994-04-28	58.55	59.59	57.09	57.30	469308
1994-04-29	56.88	57.93	56.88	57.93	423655
1994-05-02	57.51	57.93	56.68	57.30	451371
1994-05-03	57.09	58.13	57.09	57.93	307992
1994-05-04	57.72	58.97	57.51	58.76	290295
1994-05-05	59.18	59.38	57.51	57.93	269718
1994-05-06	57.93	57.93	56.47	57.09	419396
1994-05-09	56.47	56.68	55.43	55.43	533019
1994-05-10	55.84	56.26	55.63	55.84	599429
1994-05-11	55.43	55.63	54.38	54.59	343267
1994-05-12	55.01	55.01	53.55	53.97	473388
1994-05-13	54.17	54.59	53.55	54.59	316211
1994-05-16	54.59	54.80	53.76	54.38	356345
1994-05-17	54.59	56.68	53.55	56.68	373263
1994-05-18	57.09	58.76	56.05	57.93	419816
1994-05-19	58.34	58.76	57.09	57.93	430794
1994-05-20	59.18	59.18	58.55	58.97	392700
1994-05-23	59.18	59.18	56.68	56.68	518501
1994-05-24	57.09	57.51	56.88	56.88	317351
1994-05-25	57.30	57.93	53.97	56.88	265939
1994-05-26	57.09	57.30	54.59	55.22	855350
1994-05-27	55.22	55.84	54.38	55.84	335888
1994-05-31	55.01	55.22	54.59	54.80	271698
1994-06-01	54.59	55.63	54.38	55.22	679097
1994-06-02	55.43	55.63	53.76	53.97	756125
1994-06-03	53.76	55.01	53.13	54.80	1247391
1994-06-06	55.22	55.63	54.59	55.01	722410
1994-06-07	55.22	55.43	54.80	54.80	362824
1994-06-08	55.63	55.63	55.01	55.22	552576
1994-06-09	55.43	56.26	55.01	56.26	342367
1994-06-10	56.47	56.68	55.84	55.84	316271
1994-06-13	56.26	56.26	55.84	55.84	107862
1994-06-14	57.93	59.38	57.30	59.18	941617
1994-06-15	59.18	60.84	58.55	60.43	932619
1994-06-16	60.01	60.22	59.18	59.38	307152
1994-06-17	59.59	59.59	57.72	57.93	655580
1994-06-20	55.84	56.68	55.84	56.68	527799
1994-06-21	56.47	56.47	55.22	55.84	564694
1994-06-22	56.47	56.68	55.43	55.63	471408
1994-06-23	55.22	55.63	54.59	54.59	658340
1994-06-24	54.17	54.59	53.76	53.97	389520
1994-06-27	53.55	53.97	53.55	53.97	325630
1994-06-28	53.97	54.38	53.34	53.34	528339
1994-06-29	52.92	55.63	52.92	55.63	431694
1994-06-30	55.01	55.84	53.55	53.76	340148
1994-07-01	54.17	54.17	53.34	53.97	433853
1994-07-05	53.76	53.97	52.09	52.51	291615
1994-07-06	52.51	53.55	52.09	53.34	555995
1994-07-07	53.34	53.76	52.92	53.13	273318
1994-07-08	52.72	53.55	52.72	53.34	332769
1994-07-11	53.13	53.34	51.88	52.30	303673
1994-07-12	52.51	52.51	51.67	51.67	431814
1994-07-13	51.67	52.51	51.67	51.88	478427
1994-07-14	52.30	52.30	51.67	52.30	1299584
1994-07-15	52.09	52.51	51.67	52.09	854330
1994-07-18	52.30	53.97	51.88	53.55	454370
1994-07-19	53.55	54.59	52.92	53.55	521620
1994-07-20	53.55	55.01	53.13	54.80	449271
1994-07-21	55.22	55.84	54.38	55.63	400798
1994-07-22	55.84	56.47	55.63	56.05	420595
1994-07-25	56.05	56.05	54.80	55.01	247161
1994-07-26	55.22	55.22	53.97	54.38	339608
1994-07-27	54.38	55.43	53.97	55.43	267318
1994-07-28	55.22	56.05	54.80	54.80	240502
1994-07-29	55.01	55.63	54.59	55.22	360544
1994-08-01	55.84	56.88	55.63	56.88	454550
1994-08-02	56.68	57.51	56.26	57.51	441172
1994-08-03	57.51	57.72	56.47	56.68	400618
1994-08-04	56.68	56.68	55.22	55.43	242002
1994-08-05	55.22	55.84	55.22	55.63	401818
1994-08-08	55.63	57.09	55.43	56.47	321250
1994-08-09	56.05	56.68	55.84	56.05	195869
1994-08-10	55.84	56.47	55.84	55.84	158615
1994-08-11	56.05	56.68	55.63	55.63	156335
1994-08-12	55.63	56.68	55.63	56.68	163054
1994-08-15	56.68	57.72	56.68	57.30	351126
1994-08-16	57.51	58.34	57.51	57.72	362284
1994-08-17	57.93	58.34	57.72	57.93	196889
1994-08-18	57.93	58.34	57.51	57.72	364984
1994-08-19	58.13	58.13	57.72	57.93	186391
1994-08-22	57.51	57.51	56.88	57.09	236843
1994-08-23	57.51	59.59	57.51	58.97	613646
1994-08-24	59.80	60.43	59.18	60.22	601768
1994-08-25	60.01	60.63	60.01	60.22	331929
1994-08-26	60.84	61.05	60.22	61.05	440273
1994-08-29	61.05	61.68	61.05	61.26	209427
1994-08-30	61.05	61.88	60.22	61.47	275957
1994-08-31	61.05	61.88	61.05	61.68	300433
1994-09-01	61.05	61.88	60.84	61.47	381961
1994-09-02	61.47	61.68	60.84	61.26	205288
1994-09-06	60.84	61.26	60.63	61.05	198209
1994-09-07	60.84	61.88	60.63	61.26	228204
1994-09-08	61.47	61.47	60.84	60.84	245122
1994-09-09	60.43	60.43	59.18	59.59	292275
1994-09-12	59.38	59.59	58.13	58.34	204688
1994-09-13	58.55	58.97	58.55	58.76	230904
1994-09-14	58.34	58.97	58.13	58.76	212007
1994-09-15	58.34	59.18	58.34	59.18	173493
1994-09-16	58.97	58.97	58.13	58.34	444892
1994-09-19	58.76	58.97	56.26	56.47	344947
1994-09-20	56.05	56.05	55.01	55.01	796499
1994-09-21	55.01	55.22	54.17	54.17	624205
1994-09-22	54.17	55.22	54.17	54.80	593190
1994-09-23	55.01	55.01	53.55	53.55	507162
1994-09-26	53.76	54.17	53.34	54.17	525100
1994-09-27	54.59	54.59	53.34	53.55	248541
1994-09-28	53.55	55.63	53.55	55.63	396119
1994-09-29	55.43	55.63	54.38	54.38	151896
1994-09-30	54.17	55.22	53.97	54.80	201748
1994-10-03	54.59	54.80	53.76	54.38	228024
1994-10-04	53.76	53.76	52.51	52.51	599369
1994-10-05	52.30	52.92	51.88	52.30	402778
1994-10-06	52.51	52.92	52.30	52.30	271278
1994-10-07	52.51	53.34	52.51	52.51	208047
1994-10-10	52.92	54.38	52.92	53.55	226045
1994-10-11	53.97	55.43	53.97	54.80	311472
1994-10-12	54.80	54.80	53.97	53.97	250581
1994-10-13	55.22	56.68	55.01	55.63	319991
1994-10-14	55.63	55.63	54.80	54.80	190710
1994-10-17	55.01	55.01	53.76	54.17	357185
1994-10-18	54.17	55.84	53.97	55.01	270858
1994-10-19	55.01	56.68	55.01	56.47	400918
1994-10-20	56.47	56.47	54.59	55.22	281776
1994-10-21	55.22	55.43	54.80	55.22	229824
1994-10-24	55.01	55.63	54.38	54.80	278957
1994-10-25	54.80	55.43	54.17	55.43	739928
1994-10-26	56.68	56.68	56.05	56.47	390540
1994-10-27	56.68	57.09	56.05	56.26	430074
1994-10-28	56.05	57.51	56.05	57.51	693315
1994-10-31	57.72	58.13	57.51	57.93	354305
1994-11-01	56.68	58.34	56.68	58.34	593669
1994-11-02	57.93	58.13	57.30	57.30	326650
1994-11-03	57.72	58.13	57.09	57.30	547296
1994-11-04	57.09	57.51	55.22	55.22	283276
1994-11-07	55.01	56.68	55.01	56.68	397619
1994-11-08	56.47	57.51	56.47	56.88	312552
1994-11-09	57.51	57.72	56.05	56.26	404518
1994-11-10	55.01	56.26	55.01	55.63	345307
1994-11-11	55.43	56.05	55.01	55.22	648381
1994-11-14	55.22	55.84	55.01	55.43	375362
1994-11-15	55.84	56.47	55.63	56.26	427134
1994-11-16	56.05	56.26	55.22	55.63	427254
1994-11-17	55.63	56.05	54.38	54.38	319751
1994-11-18	54.17	54.59	53.34	53.76	414836
1994-11-21	53.76	53.76	53.13	53.13	426715
1994-11-22	53.13	53.13	51.67	51.67	438173
1994-11-23	51.88	53.13	51.67	52.92	402658
1994-11-25	53.13	53.55	53.13	53.55	105823
1994-11-28	52.92	54.17	52.72	53.76	343807
1994-11-29	53.34	53.76	53.13	53.76	215486
1994-11-30	53.97	55.01	53.76	54.59	343567
1994-12-01	54.59	54.59	53.55	53.97	428034
1994-12-02	53.97	55.43	53.97	55.43	322450
1994-12-05	55.22	56.26	55.22	55.84	509442
1994-12-06	55.63	55.84	54.38	55.43	293654
1994-12-07	54.80	54.80	54.38	54.38	760564
1994-12-08	53.97	54.17	52.72	53.13	495524
1994-12-09	52.72	52.72	51.47	52.09	467388
1994-12-12	52.30	52.72	50.63	52.72	631104
1994-12-13	52.30	52.51	51.67	52.51	649041
1994-12-14	52.51	53.76	52.51	52.92	595709
1994-12-15	52.72	53.97	51.26	53.13	599969
1994-12-16	54.17	54.17	53.13	53.13	682576
1994-12-19	53.13	54.80	53.13	54.59	287595
1994-12-20	55.01	55.22	53.76	53.97	484846
1994-12-21	53.76	56.05	53.76	55.01	895904
1994-12-22	54.80	55.22	52.51	52.51	1266589
1994-12-23	53.55	54.59	53.34	54.17	212847
1994-12-27	54.59	56.05	54.59	56.05	344947
1994-12-28	55.84	56.26	55.01	55.22	185731
1994-12-29	55.01	55.22	54.17	55.01	293774
1994-12-30	55.22	55.22	53.97	53.97	290955
1995-01-03	53.97	55.43	53.97	55.01	299834
1995-01-04	55.01	56.05	55.01	55.63	512022
1995-01-05	55.84	56.05	55.22	55.84	537038
1995-01-06	55.63	57.72	55.63	57.51	1032684
1995-01-09	57.30	57.72	56.68	57.30	458390
1995-01-10	57.09	58.34	57.09	58.13	588390
1995-01-11	58.34	58.97	57.09	57.72	445912
1995-01-12	57.72	58.34	57.30	57.30	244462
1995-01-13	57.51	58.76	56.88	58.34	344287
1995-01-16	58.55	60.43	58.55	60.22	488025
1995-01-17	60.01	60.63	57.93	58.97	713951
1995-01-18	59.18	59.59	58.76	59.59	285016
1995-01-19	59.18	59.18	57.72	58.13	342907
1995-01-20	58.13	58.13	57.09	57.51	327309
1995-01-23	57.30	57.30	56.68	57.09	530319
1995-01-24	57.30	58.76	56.68	58.34	429894
1995-01-25	57.93	61.26	57.51	59.38	384361
1995-01-26	59.38	60.01	59.18	59.80	313392
1995-01-27	60.01	60.63	59.59	60.43	361084
1995-01-30	60.43	61.05	59.80	61.05	909522
1995-01-31	60.43	61.47	60.22	61.47	509382
1995-02-01	61.68	62.72	61.47	61.68	722290
1995-02-02	60.84	62.09	60.43	62.09	321910
1995-02-03	62.51	65.84	62.51	65.84	1504633
1995-02-06	64.80	65.63	64.59	65.63	752406
1995-02-07	65.01	65.43	64.80	65.22	669498
1995-02-08	65.01	65.63	65.01	65.43	426175
1995-02-09	65.63	66.47	65.01	65.22	1092255
1995-02-10	65.01	65.84	64.38	64.80	368523
1995-02-13	64.38	65.01	64.18	64.80	277397
1995-02-14	65.22	65.43	64.18	64.80	312972
1995-02-15	64.59	66.05	64.18	65.63	329649
1995-02-16	65.43	65.63	63.97	64.80	387780
1995-02-17	65.01	65.22	64.38	64.38	334328
1995-02-21	64.38	65.63	64.38	64.80	291735
1995-02-22	65.01	65.43	64.59	64.59	381841
1995-02-23	65.22	66.05	64.80	65.22	449811
1995-02-24	65.22	66.26	64.91	66.26	339908
1995-02-27	64.80	65.43	64.59	65.22	432414
1995-02-28	65.01	65.01	64.18	64.80	271638
1995-03-01	64.80	65.22	63.76	63.76	405898
1995-03-02	63.76	63.97	62.93	63.34	613826
1995-03-03	62.93	62.93	62.09	62.72	541657
1995-03-06	62.30	62.30	61.88	62.09	407877
1995-03-07	61.88	61.88	61.05	61.26	495644
1995-03-08	61.68	62.09	61.47	61.88	308112
1995-03-09	61.68	62.09	61.05	61.47	219806
1995-03-10	61.47	63.97	61.05	62.93	386101
1995-03-13	63.34	63.97	62.72	63.76	320890
1995-03-14	64.18	65.01	64.18	64.59	316571
1995-03-15	64.18	64.59	63.76	63.97	179252
1995-03-16	63.55	65.43	63.55	65.43	507042
1995-03-17	65.43	65.63	64.18	64.59	494264
1995-03-20	64.80	65.01	63.97	64.59	238583
1995-03-21	64.38	64.59	62.93	63.34	426235
1995-03-22	63.34	64.59	63.34	64.38	436013
1995-03-23	64.18	64.18	63.55	63.76	347886
1995-03-24	63.76	65.22	63.76	65.01	430074
1995-03-27	65.01	65.43	64.38	65.43	321670
1995-03-28	65.22	65.22	64.38	64.80	241822
1995-03-29	65.22	66.05	64.18	64.38	481366
1995-03-30	65.22	65.22	64.38	64.38	310452
1995-03-31	64.18	64.59	63.76	64.38	346267
1995-04-03	64.18	64.59	63.13	63.55	449151
1995-04-04	63.76	65.01	63.76	65.01	198929
1995-04-05	64.59	65.01	64.18	64.38	248361
1995-04-06	64.38	65.63	64.38	65.43	283756
1995-04-07	65.84	66.26	65.01	65.84	278537
1995-04-10	65.63	66.26	65.63	66.26	392040
1995-04-11	66.47	66.89	65.43	66.05	267858
1995-04-12	65.63	65.84	64.80	65.84	204748
1995-04-13	65.63	66.26	65.43	65.63	316811
1995-04-17	66.26	67.51	66.05	66.68	857090
1995-04-18	66.26	66.89	66.05	66.89	302593
1995-04-19	66.89	66.89	66.05	66.26	392340
1995-04-20	66.05	66.26	64.59	64.80	460369
1995-04-21	65.22	66.05	64.80	65.63	415136
1995-04-24	65.43	68.34	65.43	68.34	578432
1995-04-25	68.14	68.14	67.09	67.72	263059
1995-04-26	67.51	68.55	67.09	68.34	344107
1995-04-27	68.34	69.18	68.34	69.18	581071
1995-04-28	68.97	69.39	68.76	68.97	347946
1995-05-01	68.97	68.97	68.55	68.76	336308
1995-05-02	68.34	68.97	67.51	68.34	349086
1995-05-03	68.76	70.01	68.55	69.80	476567
1995-05-04	70.22	72.09	70.01	70.22	551436
1995-05-05	70.84	71.89	70.43	71.05	394019
1995-05-08	70.43	71.26	69.59	71.05	382681
1995-05-09	71.26	72.51	71.26	72.30	496784
1995-05-10	72.51	73.34	72.30	73.34	436253
1995-05-11	72.93	73.14	71.68	71.68	377882
1995-05-12	71.68	72.93	70.01	70.43	505663
1995-05-15	71.05	73.14	70.43	73.14	345067
1995-05-16	72.51	72.72	72.30	72.51	297854
1995-05-17	71.68	71.68	70.84	71.26	292935
1995-05-18	71.05	71.05	68.97	69.39	384721
1995-05-19	69.18	70.22	68.76	70.22	536678
1995-05-22	70.43	71.26	69.80	69.80	494864
1995-05-23	69.59	70.64	69.18	70.64	485266
1995-05-24	71.05	71.89	70.43	70.43	684256
1995-05-25	70.22	70.22	68.97	69.18	449751
1995-05-26	69.18	70.22	68.76	69.80	482326
1995-05-30	69.39	69.59	68.24	69.39	385801
1995-05-31	69.80	70.43	69.18	70.22	331149
1995-06-01	70.84	72.51	70.64	72.51	465649
1995-06-02	72.51	74.39	71.89	74.18	665179
1995-06-05	73.97	75.01	73.76	73.97	487005
1995-06-06	73.76	73.76	72.51	73.34	275657
1995-06-07	72.51	72.51	70.22	71.05	580411
1995-06-08	71.05	71.26	69.80	70.01	270978
1995-06-09	70.22	70.22	68.14	69.18	443992
1995-06-12	69.59	70.22	68.97	69.80	346027
1995-06-13	70.01	71.05	69.59	71.05	399239
1995-06-14	71.05	71.05	70.01	70.01	200189
1995-06-15	70.43	70.43	69.59	70.01	245062
1995-06-16	70.01	70.43	69.80	70.01	445492
1995-06-19	70.01	72.09	70.01	71.89	189030
1995-06-20	71.68	71.89	70.64	70.64	177032
1995-06-21	71.68	72.72	71.68	72.09	473927
1995-06-22	72.72	74.39	72.51	74.39	414776
1995-06-23	74.18	74.39	73.55	74.18	318971
1995-06-26	74.18	74.18	71.89	71.89	260479
1995-06-27	71.47	72.09	70.64	70.84	311592
1995-06-28	71.05	72.09	70.64	71.05	258380
1995-06-29	71.89	72.72	71.05	72.72	462289
1995-06-30	72.72	73.76	72.72	72.93	368163
1995-07-03	73.34	73.97	73.34	73.97	186871
1995-07-05	73.76	74.59	73.55	74.39	316691
1995-07-06	74.39	74.80	73.76	74.80	344287
1995-07-07	75.01	77.51	75.01	76.89	632244
1995-07-10	76.68	77.30	76.68	77.09	307152
1995-07-11	76.68	77.30	76.47	76.47	403078
1995-07-12	76.26	77.30	76.26	77.09	386761
1995-07-13	77.09	77.30	76.26	76.26	301153
1995-07-14	76.05	76.26	75.43	75.64	215126
1995-07-17	77.51	78.76	77.09	78.55	557615
1995-07-18	78.35	78.35	77.30	78.35	411657
1995-07-19	77.51	77.51	74.59	75.43	371403
1995-07-20	75.43	76.05	74.39	74.59	302353
1995-07-21	74.59	75.43	74.39	74.59	214046
1995-07-24	74.80	76.05	74.80	75.43	272058
1995-07-25	75.64	75.84	74.18	75.84	701593
1995-07-26	75.84	77.30	75.84	77.30	379622
1995-07-27	77.51	78.14	76.89	77.51	244462
1995-07-28	77.72	78.35	77.51	78.35	280157
1995-07-31	77.93	79.18	77.93	78.97	386521
1995-08-01	78.97	78.97	78.14	78.35	306613
1995-08-02	79.18	79.80	78.97	79.18	255740
1995-08-03	78.35	78.76	77.51	78.35	287115
1995-08-04	78.35	78.76	78.14	78.55	814916
1995-08-07	79.18	80.22	78.76	80.01	225745
1995-08-08	80.43	80.43	79.39	80.22	310272
1995-08-09	80.01	80.01	79.39	79.60	142837
1995-08-10	79.80	80.01	78.35	78.55	319451
1995-08-11	78.55	78.55	77.51	78.35	346087
1995-08-14	78.35	79.18	78.14	78.76	467688
1995-08-15	78.97	79.18	77.93	78.76	503983
1995-08-16	78.35	78.55	77.72	78.35	252861
1995-08-17	78.55	78.55	77.09	77.09	170553
1995-08-18	77.51	78.55	77.30	78.55	271758
1995-08-21	78.55	79.60	78.35	78.35	338948
1995-08-22	78.97	79.60	78.76	79.60	288195
1995-08-23	79.80	79.80	78.97	79.80	160774
1995-08-24	79.60	81.05	79.60	80.85	384541
1995-08-25	80.85	82.30	80.85	82.30	327669
1995-08-28	82.30	82.30	80.64	80.64	294914
1995-08-29	80.64	80.64	80.01	80.22	273078
1995-08-30	80.22	80.22	79.60	80.01	328689
1995-08-31	80.01	80.64	79.18	80.01	360784
1995-09-01	79.80	80.85	79.60	80.43	398219
1995-09-05	80.64	82.93	80.43	82.51	556955
1995-09-06	82.30	82.93	81.89	81.89	293415
1995-09-07	81.89	82.30	81.05	81.47	243802
1995-09-08	81.68	83.55	81.68	83.35	298454
1995-09-11	84.18	84.18	83.14	83.35	299714
1995-09-12	83.35	84.18	83.14	84.18	358145
1995-09-13	84.39	84.60	83.97	84.60	323470
1995-09-14	84.39	87.10	84.39	87.10	581731
1995-09-15	88.76	88.76	87.51	87.93	584131
1995-09-18	87.51	87.72	86.47	87.30	440452
1995-09-19	87.51	88.14	87.10	87.30	447711
1995-09-20	87.51	87.51	86.68	86.68	357485
1995-09-21	86.68	87.30	84.18	85.01	500923
1995-09-22	84.18	84.39	82.72	83.76	509382
1995-09-25	84.18	84.39	83.76	83.76	424795
1995-09-26	85.43	85.64	84.60	84.60	743587
1995-09-27	84.18	85.22	83.55	85.22	354065
1995-09-28	85.64	87.72	85.01	87.72	448071
1995-09-29	87.93	88.97	87.30	88.55	349686
1995-10-02	88.55	88.97	86.89	87.72	448911
1995-10-03	87.51	88.35	86.89	87.30	455210
1995-10-04	87.10	87.30	85.43	86.05	608487
1995-10-05	86.26	86.26	85.85	85.85	281176
1995-10-06	85.64	88.14	85.64	88.14	186211
1995-10-09	87.72	87.93	86.26	86.68	357845
1995-10-10	85.85	85.85	84.60	85.01	432774
1995-10-11	85.22	86.47	85.22	86.05	320950
1995-10-12	86.89	89.39	86.89	89.39	395219
1995-10-13	89.81	91.06	89.81	90.43	425635
1995-10-16	90.43	91.68	88.24	88.55	329589
1995-10-17	88.76	90.22	88.76	89.39	465469
1995-10-18	89.60	90.22	88.35	88.55	244222
1995-10-19	88.55	88.55	87.10	87.10	599429
1995-10-20	85.85	86.26	84.18	84.18	830814
1995-10-23	83.76	83.97	82.51	82.51	716111
1995-10-24	83.76	84.80	82.30	82.51	734108
1995-10-25	82.93	83.76	82.93	83.14	920560
1995-10-26	83.35	83.76	81.89	82.51	494804
1995-10-27	82.10	83.35	81.47	83.35	573273
1995-10-30	83.76	84.39	83.14	83.55	460669
1995-10-31	83.97	85.22	83.97	84.18	477587
1995-11-01	84.18	86.47	83.97	86.47	365344
1995-11-02	86.26	88.97	86.26	87.72	512802
1995-11-03	87.51	89.81	87.51	89.18	516881
1995-11-06	88.97	91.26	88.76	91.06	420895
1995-11-07	91.26	91.26	88.76	88.76	390840
1995-11-08	89.60	92.51	89.18	92.51	412557
1995-11-09	92.31	95.64	92.31	95.22	558575
1995-11-10	94.18	94.60	92.31	92.31	643762
1995-11-13	91.89	92.51	89.60	90.01	452871
1995-11-14	88.97	89.60	87.51	87.51	542017
1995-11-15	87.30	88.97	86.47	88.55	461929
1995-11-16	89.60	90.85	88.76	90.64	512982
1995-11-17	91.47	92.10	91.26	91.68	468048
1995-11-20	91.26	91.47	89.81	90.01	302833
1995-11-21	89.81	89.81	88.14	88.76	428394
1995-11-22	88.76	89.39	88.55	88.76	308232
1995-11-24	88.76	90.85	88.35	90.85	121780
1995-11-27	91.26	91.26	89.18	89.39	255920
1995-11-28	90.85	92.10	89.81	91.89	502963
1995-11-29	95.01	98.35	94.60	98.14	1508832
1995-11-30	98.14	100.43	97.93	99.18	1027224
1995-12-01	98.35	99.60	98.35	98.97	825775
1995-12-04	99.18	100.64	98.56	100.43	793380
1995-12-05	100.02	105.02	100.02	103.97	894464
1995-12-06	104.18	104.18	102.93	103.35	679097
1995-12-07	103.14	103.14	102.10	102.31	449871
1995-12-08	102.31	102.52	100.85	101.68	517781
1995-12-11	101.47	101.68	100.85	101.27	435773
1995-12-12	100.85	101.06	100.64	101.06	272418
1995-12-13	100.64	103.35	100.64	101.89	468588
1995-12-14	101.89	102.72	101.68	102.31	412797
1995-12-15	102.52	102.93	100.85	100.85	783121
1995-12-18	99.18	99.81	97.10	97.31	748026
1995-12-19	95.85	99.18	95.85	98.14	661219
1995-12-20	98.35	98.97	96.26	96.26	475487
1995-12-21	96.47	97.51	94.60	95.43	495404
1995-12-22	96.68	98.97	96.68	97.93	254480
1995-12-26	98.35	101.47	98.14	100.64	225265
1995-12-27	101.06	104.60	101.06	104.60	528639
1995-12-28	104.18	106.27	104.18	105.85	404758
1995-12-29	106.06	106.47	103.14	104.39	440872
1996-01-02	103.77	103.77	101.06	102.93	394379
1996-01-03	102.31	103.14	101.06	102.10	486466
1996-01-04	102.31	103.14	101.47	102.72	331569
1996-01-05	101.68	102.52	98.97	101.06	366784
1996-01-08	100.64	101.06	99.81	100.43	80866
1996-01-09	100.22	100.64	98.14	99.91	396059
1996-01-10	97.10	97.93	95.43	95.85	844972
1996-01-11	96.26	97.31	95.01	95.85	601708
1996-01-12	96.68	98.76	96.26	98.35	639263
1996-01-15	98.76	99.39	97.72	97.72	362224
1996-01-16	100.85	100.85	98.35	100.02	701053
1996-01-17	99.81	103.56	99.18	103.56	776402
1996-01-18	103.14	103.14	100.43	101.06	637823
1996-01-19	99.81	102.31	99.81	102.31	599909
1996-01-22	103.35	103.97	101.47	101.89	403258
1996-01-23	101.89	103.35	101.47	102.93	329949
1996-01-24	102.93	104.18	101.89	103.35	598589
1996-01-25	103.35	103.56	101.47	101.68	473747
1996-01-26	98.97	101.27	98.97	101.27	510882
1996-01-29	101.47	104.18	101.27	103.77	354305
1996-01-30	103.97	107.72	103.56	107.31	482506
1996-01-31	105.85	110.02	105.85	109.60	526360
1996-02-01	108.77	109.18	107.72	108.14	267678
1996-02-02	106.68	107.52	105.64	106.06	999989
1996-02-05	105.85	106.06	103.56	106.06	550596
1996-02-06	105.85	106.89	105.85	106.68	473807
1996-02-07	107.10	107.93	107.10	107.31	328089
1996-02-08	107.93	108.97	106.68	108.97	565294
1996-02-09	107.93	109.39	107.52	108.77	438653
1996-02-12	108.56	111.27	108.56	110.22	372783
1996-02-13	110.22	112.31	109.39	111.27	344167
1996-02-14	111.68	113.14	111.48	112.52	402298
1996-02-15	112.10	112.93	111.68	112.73	360424
1996-02-16	112.52	112.52	111.27	112.10	506083
1996-02-20	111.27	111.27	108.56	109.81	403198
1996-02-21	109.81	111.27	108.77	110.43	512802
1996-02-22	111.68	115.23	111.27	114.81	646762
1996-02-23	117.52	117.52	116.06	116.48	1389330
1996-02-26	116.06	116.48	114.39	115.64	548556
1996-02-27	115.43	115.43	113.14	115.02	489645
1996-02-28	115.43	116.48	114.81	115.23	501823
1996-02-29	114.18	114.39	110.64	111.48	969993
1996-03-01	112.31	114.60	110.85	113.77	514181
1996-03-04	114.60	115.85	113.98	114.39	1044202
1996-03-05	113.77	113.98	111.68	112.73	900703
1996-03-06	112.73	114.39	112.10	112.73	275957
1996-03-07	112.52	112.52	111.27	112.10	251721
1996-03-08	107.93	108.77	101.89	105.43	1209657
1996-03-11	104.60	105.85	103.97	104.39	798899
1996-03-12	103.35	103.77	100.85	102.10	989310
1996-03-13	103.14	106.68	102.93	104.60	900164
1996-03-14	105.02	107.31	104.39	104.39	656240
1996-03-15	102.93	104.81	102.72	103.77	732609
1996-03-18	104.60	106.89	104.60	106.68	395999
1996-03-19	107.31	108.14	106.89	106.89	409677
1996-03-20	106.68	107.52	104.81	106.47	340268
1996-03-21	107.52	109.60	106.68	107.31	477287
1996-03-22	107.31	108.77	106.47	108.14	414296
1996-03-25	108.14	109.18	107.52	107.52	398519
1996-03-26	107.31	109.60	107.10	109.18	391080
1996-03-27	108.77	110.02	106.68	108.77	550236
1996-03-28	106.68	107.93	106.68	107.93	296234
1996-03-29	108.14	110.85	107.72	110.02	551496
1996-04-01	110.43	111.68	110.22	110.43	458930
1996-04-02	110.85	111.27	109.18	110.02	325450
1996-04-03	109.60	110.43	108.56	110.22	408417
1996-04-04	110.43	111.06	108.97	109.81	268458
1996-04-08	106.27	106.47	103.97	104.18	721690
1996-04-09	105.64	105.64	102.52	102.93	400438
1996-04-10	102.52	102.52	97.31	99.18	764104
1996-04-11	100.02	100.22	96.47	98.56	1520890
1996-04-12	98.56	102.93	98.35	101.47	711912
1996-04-15	102.93	105.22	102.72	103.97	621325
1996-04-16	105.85	105.85	100.22	103.35	585271
1996-04-17	103.14	103.56	100.64	100.64	415556
1996-04-18	100.64	102.10	99.39	101.06	685696
1996-04-19	101.06	102.31	100.85	101.89	532839
1996-04-22	103.56	103.97	102.52	102.52	399299
1996-04-23	103.35	104.81	102.52	104.39	396179
1996-04-24	105.02	105.02	100.85	102.72	364024
1996-04-25	102.10	103.77	100.02	103.35	393240
1996-04-26	103.35	104.60	103.14	103.56	317951
1996-04-29	103.14	103.14	102.10	102.72	253281
1996-04-30	102.72	103.77	101.27	102.52	485086
1996-05-01	101.68	102.72	101.47	101.89	358625
1996-05-02	99.60	100.64	96.47	98.56	941737
1996-05-03	97.10	97.51	95.85	96.47	1038923
1996-05-06	96.68	97.31	94.60	95.22	678317
1996-05-07	95.64	95.85	94.39	95.01	780961
1996-05-08	94.18	98.56	94.18	98.35	1115471
1996-05-09	98.76	98.97	97.31	97.93	795299
1996-05-10	99.18	100.02	97.93	98.76	1016846
1996-05-13	99.18	100.22	98.56	100.02	763864
1996-05-14	101.27	101.47	100.22	101.27	617966
1996-05-15	101.68	102.93	101.47	101.68	607827
1996-05-16	101.06	102.72	100.85	101.47	368763
1996-05-17	102.31	103.56	102.10	102.93	407757
1996-05-20	103.97	104.18	102.52	103.35	274097
1996-05-21	103.77	105.22	103.14	104.18	523600
1996-05-22	104.18	105.43	102.72	105.02	332529
1996-05-23	105.22	105.64	102.72	103.77	404758
1996-05-24	104.18	104.60	103.14	103.97	247401
1996-05-28	103.14	103.76	100.64	101.89	305968
1996-05-29	101.26	102.82	100.64	102.20	274652
1996-05-30	104.07	104.70	102.82	104.07	629936
1996-05-31	105.01	105.01	102.20	103.76	433596
1996-06-03	103.45	104.07	102.20	104.07	248894
1996-06-04	105.32	105.95	104.39	105.95	477072
1996-06-05	106.26	108.45	105.32	108.14	371362
1996-06-06	108.45	110.01	106.57	107.51	474392
1996-06-07	102.51	105.32	102.51	104.07	511068
1996-06-10	105.32	106.89	104.39	105.95	258934
1996-06-11	107.20	109.70	106.26	106.57	513028
1996-06-12	107.20	110.01	106.26	107.51	391720
1996-06-13	108.45	109.70	106.89	109.07	304408
1996-06-14	109.39	109.39	107.51	107.82	189260
1996-06-17	108.45	109.07	106.57	107.82	183780
1996-06-18	107.20	109.70	106.89	109.39	414118
1996-06-19	110.01	110.01	107.82	108.45	355724
1996-06-20	108.76	109.07	106.26	107.82	368922
1996-06-21	108.14	109.07	107.51	109.07	458514
1996-06-24	109.07	110.64	109.07	109.70	289170
1996-06-25	110.32	114.39	110.01	112.51	627496
1996-06-26	112.20	112.51	109.39	110.95	288890
1996-06-27	110.01	112.82	108.45	111.89	422236
1996-06-28	112.82	114.07	112.20	114.07	288610
1996-07-01	115.32	116.89	114.70	115.01	274892
1996-07-02	115.64	118.14	115.32	116.89	405798
1996-07-03	116.89	116.89	114.39	114.70	293130
1996-07-05	110.01	112.20	110.01	111.26	212378
1996-07-08	110.01	110.01	107.82	108.76	346364
1996-07-09	109.07	110.95	108.14	108.45	263252
1996-07-10	108.76	109.70	105.32	107.20	360922
1996-07-11	107.20	107.51	100.95	103.14	738246
1996-07-12	102.51	105.01	102.20	103.76	533666
1996-07-15	104.07	104.39	100.95	100.95	308368
1996-07-16	103.14	104.70	96.88	101.89	1356424
1996-07-17	103.14	105.01	102.20	104.39	713088
1996-07-18	104.39	106.89	103.45	106.57	368962
1996-07-19	106.26	106.26	104.07	105.01	324286
1996-07-22	104.39	104.39	100.95	102.82	411798
1996-07-23	105.64	105.95	102.20	102.82	414198
1996-07-24	99.70	103.14	98.13	101.57	362962
1996-07-25	102.20	103.14	101.89	102.51	341724
1996-07-26	102.82	102.82	101.57	101.89	450114
1996-07-29	101.26	102.51	101.26	102.51	199180
1996-07-30	102.82	103.45	100.64	101.57	331886
1996-07-31	101.57	105.64	101.26	105.64	595620
1996-08-01	105.01	110.95	104.39	110.32	778122
1996-08-02	112.82	112.82	111.57	112.20	572822
1996-08-05	112.82	113.14	110.32	110.64	290890
1996-08-06	110.32	111.89	110.01	111.57	284610
1996-08-07	112.51	114.39	112.20	114.39	457674
1996-08-08	114.39	114.39	113.45	113.76	206338
1996-08-09	114.07	114.39	112.82	113.45	164342
1996-08-12	113.14	114.70	112.82	114.70	194340
1996-08-13	114.07	114.07	111.57	112.51	277212
1996-08-14	111.89	112.51	110.95	111.89	260414
1996-08-15	111.89	112.82	110.64	111.57	246054
1996-08-16	112.20	114.39	112.20	114.07	187540
1996-08-19	115.01	115.01	113.76	114.70	191300
1996-08-20	114.39	115.64	114.39	115.64	308208
1996-08-21	114.39	114.70	113.14	114.39	353884
1996-08-22	114.70	118.14	114.39	115.64	445954
1996-08-23	115.01	115.64	113.14	114.39	300330
1996-08-26	114.39	114.39	112.82	114.07	261132
1996-08-27	114.07	115.32	113.14	114.70	176062
1996-08-28	115.01	115.01	113.14	113.14	154264
1996-08-29	113.14	113.14	110.32	110.64	406238
1996-08-30	110.64	111.26	106.57	108.45	537346
1996-09-03	106.26	111.89	105.32	110.64	286610
1996-09-04	109.70	110.32	108.14	108.76	234696
1996-09-05	107.51	109.39	107.20	107.51	192100
1996-09-06	107.82	110.95	107.51	109.39	175742
1996-09-09	110.64	112.82	110.01	112.51	236296
1996-09-10	113.45	113.45	110.64	111.89	231576
1996-09-11	110.95	113.45	110.95	112.82	256454
1996-09-12	114.39	115.32	113.14	113.76	425556
1996-09-13	115.95	117.82	115.32	117.20	537986
1996-09-16	117.51	120.01	117.51	117.51	421676
1996-09-17	120.01	120.01	116.26	117.51	358324
1996-09-18	117.20	117.20	115.01	115.64	231016
1996-09-19	115.95	117.82	114.39	117.51	245774
1996-09-20	118.76	119.07	117.82	118.76	437876
1996-09-23	118.14	119.39	116.57	118.76	219698
1996-09-24	118.76	119.07	117.20	117.82	341724
1996-09-25	117.82	119.70	117.20	119.70	348004
1996-09-26	120.01	123.45	119.07	121.89	460194
1996-09-27	122.82	123.45	121.26	122.20	287490
1996-09-30	123.14	124.70	122.82	122.82	381000
1996-10-01	123.14	125.01	122.82	124.70	527506
1996-10-02	126.26	129.08	125.64	127.51	400200
1996-10-03	127.51	128.14	126.26	127.51	294410
1996-10-04	128.76	133.14	128.45	132.83	682570
1996-10-07	132.51	132.83	130.95	132.83	521586
1996-10-08	131.89	132.20	129.70	130.01	541704
1996-10-09	130.01	131.26	127.83	128.45	268012
1996-10-10	127.83	128.45	125.64	126.89	405238
1996-10-11	128.45	131.26	128.14	129.70	440714
1996-10-14	129.70	133.76	129.70	132.51	376642
1996-10-15	133.76	134.70	130.95	131.89	637456
1996-10-16	132.51	132.51	129.70	131.89	324166
1996-10-17	132.51	133.76	130.64	133.14	317328
1996-10-18	133.76	133.76	131.58	132.51	359404
1996-10-21	132.51	134.08	132.20	133.14	247974
1996-10-22	133.45	134.39	131.26	132.51	337086
1996-10-23	131.89	133.76	131.26	133.76	278812
1996-10-24	133.45	135.33	132.83	133.14	331566
1996-10-25	133.14	133.14	131.26	131.58	300210
1996-10-28	131.58	132.20	130.33	130.33	448114
1996-10-29	130.64	135.95	129.39	135.95	440834
1996-10-30	138.14	138.14	134.08	135.01	483590
1996-10-31	134.39	136.89	132.83	135.64	314168
1996-11-01	135.64	137.20	135.01	135.64	336086
1996-11-04	135.95	138.45	135.01	138.45	320168
1996-11-05	138.76	144.08	138.76	144.08	500390
1996-11-06	144.39	150.64	144.08	150.64	921226
1996-11-07	149.70	153.77	147.83	151.58	964142
1996-11-08	151.58	157.83	151.58	156.27	773922
1996-11-11	153.77	154.39	149.70	149.70	551704
1996-11-12	149.70	152.20	148.45	151.58	443674
1996-11-13	149.39	150.64	149.08	149.70	391120
1996-11-14	149.39	150.64	149.08	149.70	518948
1996-11-15	151.89	152.52	150.33	150.95	520068
1996-11-18	149.70	151.27	149.39	150.95	273412
1996-11-19	150.02	151.58	149.70	151.27	252534
1996-11-20	150.95	152.20	150.02	151.89	272412
1996-11-21	151.58	151.58	147.83	149.08	697410
1996-11-22	150.64	151.58	150.02	150.33	580382
1996-11-25	151.27	156.27	151.27	155.43	444554
1996-11-26	156.27	157.52	152.10	152.10	479951
1996-11-27	151.68	152.10	149.18	150.43	479591
1996-11-29	150.02	150.43	148.76	150.02	149354
1996-12-02	150.43	150.43	147.93	148.35	266102
1996-12-03	149.18	149.60	143.76	145.43	413537
1996-12-04	145.01	146.68	142.10	144.34	504818
1996-12-05	143.76	146.26	142.10	142.51	300419
1996-12-06	136.68	144.18	136.68	141.26	557763
1996-12-09	145.85	147.10	144.18	147.10	306718
1996-12-10	147.51	148.35	146.26	147.10	260433
1996-12-11	145.85	146.26	142.31	143.35	275911
1996-12-12	145.43	145.85	139.60	140.01	377961
1996-12-13	139.18	141.26	137.51	140.85	286140
1996-12-16	142.10	143.35	140.01	140.43	422266
1996-12-17	137.93	142.51	137.93	141.26	345714
1996-12-18	143.35	145.43	143.35	144.18	278191
1996-12-19	145.85	148.76	145.01	147.93	390110
1996-12-20	154.18	154.18	150.85	150.85	765882
1996-12-23	152.10	155.02	150.43	151.68	353993
1996-12-24	152.52	154.60	152.52	154.18	142304
1996-12-26	154.18	155.85	154.18	154.60	226236
1996-12-27	156.27	156.68	153.35	153.77	175481
1996-12-30	154.18	158.35	154.18	157.93	270961
1996-12-31	157.52	157.93	150.85	151.27	306568
1997-01-02	150.43	152.52	145.85	148.35	473621
1997-01-03	150.02	152.52	147.51	150.43	439065
1997-01-06	150.02	153.77	150.02	151.27	443324
1997-01-07	150.43	150.43	147.51	150.02	501698
1997-01-08	150.43	152.10	149.18	149.60	435015
1997-01-09	152.93	155.85	151.68	152.93	696829
1997-01-10	149.60	151.27	147.93	150.85	658463
1997-01-13	152.52	157.52	151.68	157.10	475181
1997-01-14	157.93	162.93	157.52	161.68	587550
1997-01-15	160.02	160.85	157.52	159.18	447404
1997-01-16	160.02	160.85	157.93	160.43	229356
1997-01-17	160.43	170.02	160.02	168.77	761892
1997-01-20	170.02	175.43	168.77	173.35	518377
1997-01-21	170.85	172.93	169.60	170.85	680271
1997-01-22	172.52	180.02	172.10	178.77	797349
1997-01-23	179.18	183.77	174.18	174.60	658973
1997-01-24	173.77	174.18	167.93	170.43	611727
1997-01-27	168.35	170.02	167.10	168.35	315117
1997-01-28	174.18	174.60	167.93	169.60	541234
1997-01-29	170.02	171.27	165.85	170.02	499749
1997-01-30	173.35	175.43	173.35	175.02	636625
1997-01-31	179.18	179.60	173.35	174.60	517507
1997-02-03	178.77	181.68	175.43	181.68	405588
1997-02-04	180.85	183.35	180.02	181.68	282540
1997-02-05	183.35	183.77	175.02	177.93	698179
1997-02-06	175.85	178.35	175.43	177.10	499629
1997-02-07	179.60	180.43	172.93	175.02	713657
1997-02-10	175.43	176.68	172.52	172.93	700668
1997-02-11	172.93	176.27	172.10	175.85	289770
1997-02-12	179.18	185.85	178.77	185.02	651233
1997-02-13	186.69	192.52	186.69	188.77	761082
1997-02-14	189.19	189.19	184.60	185.02	481510
1997-02-18	184.60	194.19	184.60	194.19	564842
1997-02-19	193.35	194.60	190.44	191.27	470292
1997-02-20	189.19	189.19	182.10	183.35	637195
1997-02-21	182.94	184.19	180.85	182.52	326426
1997-02-24	181.68	186.69	181.27	185.85	318687
1997-02-25	190.85	192.52	187.52	192.52	470831
1997-02-26	191.27	191.69	184.19	185.02	637795
1997-02-27	184.19	184.60	177.10	177.52	572521
1997-02-28	176.68	180.85	174.18	178.77	545284
1997-03-03	176.68	183.35	175.85	182.10	323816
1997-03-04	182.94	183.77	175.43	175.43	424636
1997-03-05	175.85	182.10	175.85	182.10	571651
1997-03-06	183.77	185.02	181.27	182.10	497649
1997-03-07	182.52	187.10	182.10	185.02	394159
1997-03-10	185.44	190.44	181.68	188.77	380271
1997-03-11	187.94	189.60	185.85	187.10	227196
1997-03-12	186.27	187.10	180.02	182.10	276751
1997-03-13	184.60	187.52	175.02	176.27	874741
1997-03-14	177.10	179.18	174.18	177.52	635245
1997-03-17	177.52	177.52	166.27	172.93	760662
1997-03-18	175.02	176.68	172.93	175.43	539735
1997-03-19	175.02	175.02	171.68	173.77	327926
1997-03-20	174.60	174.60	168.35	168.35	396139
1997-03-21	170.02	173.35	169.18	169.18	510697
1997-03-24	170.43	178.35	169.60	177.52	385400
1997-03-25	177.93	180.85	176.68	179.18	439515
1997-03-26	180.85	180.85	173.77	174.18	363352
1997-03-27	175.85	175.85	165.85	169.60	528996
1997-03-31	167.52	167.93	155.02	160.02	1020706
1997-04-01	159.18	168.77	158.77	166.27	900718
1997-04-02	165.85	165.85	156.27	157.52	684770
1997-04-03	155.02	163.35	154.60	161.27	696919
1997-04-04	157.10	161.27	157.10	160.02	712307
1997-04-07	162.52	166.68	162.10	163.35	724276
1997-04-08	163.35	165.43	161.27	164.18	458593
1997-04-09	166.27	169.18	162.10	164.18	552243
1997-04-10	164.18	165.85	162.52	163.35	386180
1997-04-11	160.02	160.85	154.18	154.60	638905
1997-04-14	157.10	161.68	156.27	161.27	464232
1997-04-15	167.10	168.77	165.02	167.52	985820
1997-04-16	168.35	170.43	164.60	170.02	625526
1997-04-17	169.18	170.43	167.10	167.10	325856
1997-04-18	167.52	168.77	166.27	166.68	228876
1997-04-21	166.68	167.52	159.60	161.27	384680
1997-04-22	161.68	168.77	161.68	167.10	624746
1997-04-23	167.52	167.93	165.85	166.68	371961
1997-04-24	167.10	169.18	163.35	163.77	284100
1997-04-25	163.77	165.43	161.68	162.93	300269
1997-04-28	162.93	169.18	162.52	167.52	425026
1997-04-29	176.27	184.19	174.18	183.35	1067592
1997-04-30	182.52	188.35	180.02	185.02	1124706
1997-05-01	184.60	186.27	179.60	180.02	541054
1997-05-02	178.77	184.19	178.77	182.10	652073
1997-05-05	182.94	190.44	182.94	187.94	603178
1997-05-06	186.69	191.27	186.27	189.60	536165
1997-05-07	189.60	189.60	180.85	181.27	423406
1997-05-08	180.43	188.35	178.77	186.27	608458
1997-05-09	189.19	190.02	180.43	183.35	681200
1997-05-12	183.35	186.27	182.94	185.44	358043
1997-05-13	185.44	190.85	184.60	187.10	551403
1997-05-14	189.60	190.02	187.10	187.94	440205
1997-05-15	188.77	189.60	186.27	186.69	287460
1997-05-16	187.10	188.77	182.94	184.19	352583
1997-05-19	183.77	186.27	182.94	185.85	269912
1997-05-20	185.02	192.52	181.68	192.10	522606
1997-05-21	192.52	194.19	185.44	186.27	583290
1997-05-22	185.44	186.27	184.19	185.02	415127
1997-05-23	187.52	188.77	186.27	188.35	336895
1997-05-27	184.60	188.35	184.60	186.69	307858
1997-05-28	185.85	187.94	183.35	185.44	388520
1997-05-29	186.27	187.10	181.68	182.10	373401
1997-05-30	177.52	184.60	177.52	183.35	768102
1997-06-02	185.44	185.85	181.27	182.94	540574
1997-06-03	182.52	187.52	182.10	185.85	578131
1997-06-04	185.44	186.27	183.77	184.19	316077
1997-06-05	185.02	188.35	184.19	187.10	357743
1997-06-06	186.27	193.77	185.85	192.94	471611
1997-06-09	193.77	196.27	192.52	195.02	508778
1997-06-10	195.85	201.27	195.85	200.02	590939
1997-06-11	200.85	204.19	200.44	203.35	580321
1997-06-12	205.85	210.85	204.60	209.60	549694
1997-06-13	210.85	214.19	208.77	212.10	595949
1997-06-16	212.52	212.94	207.94	208.35	398689
1997-06-17	207.94	212.94	205.44	212.10	530945
1997-06-18	209.60	216.27	208.77	215.44	473231
1997-06-19	215.44	217.11	213.35	215.85	429646
1997-06-20	215.85	220.44	215.85	220.02	575611
1997-06-23	218.36	219.61	211.69	211.69	363472
1997-06-24	214.81	216.69	210.85	214.60	442754
1997-06-25	214.19	219.81	213.15	213.77	470531
1997-06-26	214.40	215.02	207.52	210.85	542044
1997-06-27	212.52	214.60	211.06	212.52	341484
1997-06-30	212.73	212.94	208.56	210.23	500139
1997-07-01	212.52	217.73	211.06	215.85	485020
1997-07-02	215.85	222.94	213.77	222.94	382580
1997-07-03	223.77	225.44	218.36	222.31	630206
1997-07-07	223.77	229.40	223.77	225.23	493119
1997-07-08	225.44	228.56	221.27	222.94	406278
1997-07-09	223.36	224.61	219.61	220.02	574171
1997-07-10	220.02	223.98	220.02	222.52	408888
1997-07-11	223.36	223.77	220.23	220.65	393169
1997-07-14	220.02	220.44	215.85	217.31	510008
1997-07-15	222.52	224.19	217.73	220.86	685250
1997-07-16	223.36	230.02	221.69	228.36	598739
1997-07-17	227.52	228.15	225.23	225.86	370821
1997-07-18	225.44	226.06	219.40	221.90	460512
1997-07-21	221.48	222.11	218.36	219.19	278611
1997-07-22	220.02	227.52	218.77	226.06	462372
1997-07-23	228.77	229.40	225.23	227.73	337885
1997-07-24	229.40	236.48	227.31	235.86	418247
1997-07-25	236.69	238.36	231.90	232.31	469752
1997-07-28	233.77	234.40	228.36	232.11	352943
1997-07-29	232.11	239.82	230.23	237.94	340494
1997-07-30	238.36	245.44	235.44	239.19	469932
1997-07-31	240.44	241.27	236.07	239.82	511897
1997-08-01	240.02	242.11	233.36	236.48	382400
1997-08-04	234.61	234.61	229.61	232.11	652823
1997-08-05	232.11	233.15	230.02	232.94	284640
1997-08-06	233.15	235.86	231.48	233.36	522006
1997-08-07	235.86	235.86	228.77	228.77	377151
1997-08-08	228.36	228.36	218.15	220.44	775811
1997-08-11	221.69	225.86	221.27	224.61	422176
1997-08-12	227.31	227.94	219.19	219.61	436815
1997-08-13	226.69	226.90	221.69	226.48	742484
1997-08-14	228.36	229.40	224.61	227.52	493629
1997-08-15	224.81	225.86	219.19	219.61	428566
1997-08-18	222.31	223.77	213.56	222.52	588480
1997-08-19	221.48	227.31	219.19	227.11	557883
1997-08-20	226.69	229.61	224.61	229.61	329966
1997-08-21	232.94	232.94	220.23	224.61	435465
1997-08-22	218.36	223.36	217.73	222.73	522756
1997-08-25	223.56	224.19	218.77	220.86	269222
1997-08-26	218.56	220.86	215.02	216.27	321776
1997-08-27	216.69	217.94	210.02	214.19	570242
1997-08-28	212.52	218.77	211.69	213.35	374961
1997-08-29	211.48	215.85	211.27	211.69	352733
1997-09-02	217.52	223.56	215.23	222.94	429706
1997-09-03	223.15	230.23	223.15	225.86	477821
1997-09-04	225.86	227.94	222.52	225.02	348564
1997-09-05	225.23	228.98	222.11	225.02	463002
1997-09-08	226.69	227.31	225.23	225.23	213787
1997-09-09	225.02	227.73	223.77	227.11	303568
1997-09-10	225.44	225.44	220.02	220.44	363052
1997-09-11	219.40	219.61	211.69	216.69	374211
1997-09-12	217.94	221.27	215.65	220.86	357623
1997-09-15	221.48	223.98	220.23	221.06	288120
1997-09-16	224.81	235.02	224.61	233.98	667072
1997-09-17	236.69	236.69	231.06	232.94	463722
1997-09-18	234.61	244.61	231.06	235.86	806708
1997-09-19	235.02	236.69	233.15	235.23	375411
1997-09-22	237.52	242.32	236.90	241.07	281760
1997-09-23	239.19	240.65	234.82	240.23	259863
1997-09-24	237.52	241.90	230.86	231.48	2195359
1997-09-25	233.77	235.23	228.36	228.56	1291129
1997-09-26	230.23	230.86	228.98	230.65	755293
1997-09-29	230.44	230.44	223.36	228.15	937615
1997-09-30	227.52	230.44	226.90	227.73	840365
1997-10-01	232.52	232.94	228.77	231.06	1066392
1997-10-02	230.86	233.15	230.23	233.15	589110
1997-10-03	239.40	240.44	237.52	238.98	1357633
1997-10-06	243.36	249.19	240.86	248.15	954143
1997-10-07	248.15	254.19	245.65	250.86	862952
1997-10-08	250.86	252.32	246.48	248.57	562352
1997-10-09	245.02	248.36	244.19	248.36	539765
1997-10-10	246.48	248.36	244.61	248.36	347604
1997-10-13	251.07	252.53	249.61	251.07	487840
1997-10-14	251.90	253.15	247.52	251.48	386660
1997-10-15	248.98	252.32	247.73	248.98	634435
1997-10-16	251.48	251.48	245.44	246.27	614247
1997-10-17	246.27	246.27	237.94	242.94	726976
1997-10-20	244.61	245.23	241.90	244.82	353183
1997-10-21	246.69	252.53	246.07	250.65	535655
1997-10-22	251.90	254.82	250.65	254.61	877141
1997-10-23	252.94	253.15	247.11	249.40	859923
1997-10-24	251.69	252.11	240.02	243.15	948774
1997-10-27	241.27	242.94	216.69	216.69	1119937
1997-10-28	216.69	235.44	215.65	232.73	1850154
1997-10-29	234.82	237.11	231.90	235.02	976131
1997-10-30	231.69	234.19	229.61	231.48	859743
1997-10-31	236.69	236.69	230.02	233.36	836765
1997-11-03	235.86	238.57	234.61	237.94	500259
1997-11-04	238.36	245.02	236.48	243.15	508838
1997-11-05	248.36	252.53	244.19	248.57	786430
1997-11-06	248.98	253.36	247.52	250.86	649614
1997-11-07	247.11	248.15	243.15	247.32	590160
1997-11-10	251.28	251.48	243.36	243.57	652763
1997-11-11	243.57	245.44	237.52	240.65	549664
1997-11-12	237.32	239.61	228.36	229.81	592829
1997-11-13	232.94	232.94	221.06	232.11	906958
1997-11-14	232.94	237.32	231.69	235.44	686030
1997-11-17	239.40	249.19	239.19	245.02	546364
1997-11-18	244.61	245.44	239.61	240.65	505028
1997-11-19	240.65	246.90	239.82	244.82	416747
1997-11-20	248.45	257.51	247.82	255.01	798320
1997-11-21	255.33	257.20	250.64	252.20	576491
1997-11-24	252.20	252.20	245.64	247.51	484715
1997-11-25	252.51	252.83	241.26	246.89	430698
1997-11-26	250.01	252.20	245.01	246.26	475856
1997-11-28	251.89	255.95	247.20	254.39	380861
1997-12-01	255.01	272.20	254.70	270.33	942232
1997-12-02	270.33	276.58	267.20	274.39	654287
1997-12-03	278.76	284.70	275.01	282.51	965851
1997-12-04	282.51	286.89	280.01	280.33	869336
1997-12-05	275.64	282.51	274.08	280.01	976491
1997-12-08	279.39	280.33	276.26	278.14	541952
1997-12-09	278.76	278.76	271.26	272.20	559772
1997-12-10	270.01	270.01	266.26	268.45	723803
1997-12-11	263.76	264.70	256.26	261.89	713344
1997-12-12	266.26	267.51	261.89	263.45	633988
1997-12-15	264.70	272.83	264.70	269.39	688845
1997-12-16	274.39	279.70	273.45	274.39	595150
1997-12-17	279.39	280.01	274.39	279.70	565871
1997-12-18	279.70	280.01	268.76	275.64	769421
1997-12-19	267.83	269.08	255.01	265.01	1096965
1997-12-22	265.01	267.20	257.51	260.01	657087
1997-12-23	260.01	264.70	259.70	262.20	428218
1997-12-24	262.20	263.45	255.64	257.51	253567
1997-12-26	256.58	260.95	256.58	257.83	118654
1997-12-29	260.01	263.14	258.14	260.64	379521
1997-12-30	260.33	268.76	260.33	268.76	389360
1997-12-31	268.76	269.39	264.39	269.39	396260
1998-01-02	270.01	270.01	265.64	267.51	428818
1998-01-05	271.26	271.89	261.58	265.64	758802
1998-01-06	262.51	269.39	262.20	266.89	787780
1998-01-07	267.83	269.70	254.70	258.14	813219
1998-01-08	252.83	255.95	250.01	251.26	700705
1998-01-09	250.33	251.89	233.76	238.45	1406849
1998-01-12	226.26	242.20	225.64	236.26	1137463
1998-01-13	245.01	248.45	244.07	248.14	806919
1998-01-14	249.70	253.45	248.45	251.26	724783
1998-01-15	250.95	252.51	248.14	248.76	462216
1998-01-16	250.95	255.33	250.95	253.45	603949
1998-01-20	255.33	256.58	246.89	253.76	763921
1998-01-21	253.76	253.76	247.82	250.01	572391
1998-01-22	246.26	247.51	240.32	241.57	1081705
1998-01-23	242.82	245.64	233.76	240.01	725043
1998-01-26	239.39	243.76	234.39	235.32	538973
1998-01-27	235.32	249.08	235.32	246.89	693405
1998-01-28	250.01	252.51	246.57	250.64	715084
1998-01-29	250.01	255.95	248.45	250.64	604109
1998-01-30	250.64	253.45	247.51	247.82	399280
1998-02-02	253.14	261.26	253.14	260.64	871316
1998-02-03	259.39	266.89	258.14	266.26	940533
1998-02-04	264.39	266.89	262.20	265.95	642027
1998-02-05	266.58	266.89	260.64	265.01	430638
1998-02-06	264.39	267.51	263.14	264.70	474296
1998-02-09	266.26	267.20	262.51	265.64	538093
1998-02-10	266.89	274.70	265.01	271.89	643127
1998-02-11	272.20	274.70	270.64	270.64	325963
1998-02-12	270.64	277.51	266.26	274.39	489655
1998-02-13	272.51	275.33	271.58	273.14	364741
1998-02-17	277.20	279.70	275.33	276.26	435518
1998-02-18	277.51	279.39	276.26	278.76	379521
1998-02-19	278.76	278.76	273.14	275.64	503634
1998-02-20	278.45	281.26	275.95	280.33	574451
1998-02-23	280.33	280.95	277.51	278.14	528213
1998-02-24	277.51	278.45	274.08	275.33	469836
1998-02-25	278.76	281.58	277.83	280.01	432218
1998-02-26	277.83	280.01	276.58	280.01	279986
1998-02-27	279.39	279.39	275.64	278.14	315904
1998-03-02	275.33	279.08	272.20	274.39	351842
1998-03-03	271.58	279.08	271.26	278.14	426878
1998-03-04	278.45	281.89	273.14	275.64	398960
1998-03-05	272.51	278.14	270.33	278.14	417879
1998-03-06	277.83	281.89	274.39	278.76	587790
1998-03-09	277.83	284.39	276.58	277.51	486495
1998-03-10	287.51	290.01	282.51	288.76	653347
1998-03-11	292.83	296.58	291.58	295.01	907394
1998-03-12	295.01	303.77	294.08	300.02	455937
1998-03-13	303.45	305.33	299.39	301.89	390900
1998-03-16	300.64	303.77	298.14	301.27	541472
1998-03-17	302.20	306.27	300.64	305.02	600590
1998-03-18	300.02	305.02	300.02	303.14	399360
1998-03-19	302.83	306.27	302.52	304.08	345782
1998-03-20	305.64	313.77	303.77	310.02	766521
1998-03-23	307.20	307.52	302.52	302.83	526873
1998-03-24	308.45	310.33	305.64	310.02	391640
1998-03-25	315.02	316.58	310.64	312.52	775421
1998-03-26	313.14	315.64	311.58	315.64	547432
1998-03-27	315.33	316.89	307.83	310.02	520174
1998-03-30	308.77	309.70	297.51	302.52	577791
1998-03-31	303.77	305.64	297.51	300.02	690105
1998-04-01	302.20	302.20	295.95	298.14	913534
1998-04-02	300.64	306.89	299.39	306.27	618889
1998-04-03	309.39	310.95	306.27	308.45	558012
1998-04-06	336.27	367.52	336.27	365.02	3992560
1998-04-07	351.27	355.02	333.77	341.89	2000820
1998-04-08	342.52	342.83	333.77	336.27	1477086
1998-04-09	335.64	338.77	334.39	336.58	955432
1998-04-13	337.52	337.52	321.89	332.52	1137143
1998-04-14	332.83	334.70	329.08	334.39	781760
1998-04-15	335.02	335.02	323.14	323.77	735003
1998-04-16	323.45	323.45	316.58	316.58	595910
1998-04-17	320.02	325.64	318.77	323.77	703924
1998-04-20	329.39	330.02	318.45	321.89	834958
1998-04-21	324.39	326.27	322.52	325.02	896495
1998-04-22	326.27	328.45	323.45	326.27	531733
1998-04-23	320.64	322.83	318.45	318.77	418959
1998-04-24	319.39	322.52	312.20	314.39	603569
1998-04-27	305.33	310.02	298.45	306.27	916414
1998-04-28	310.02	315.02	300.64	303.77	683225
1998-04-29	305.64	306.89	300.64	303.45	771041
1998-04-30	308.14	312.52	305.02	305.95	900135
1998-05-01	310.02	312.52	308.77	310.95	558392
1998-05-04	312.20	315.02	309.39	309.39	427658
1998-05-05	313.14	313.14	304.08	305.64	534473
1998-05-06	306.27	307.83	299.39	299.39	535433
1998-05-07	300.33	303.14	297.83	301.27	613149
1998-05-08	300.95	305.95	296.89	298.14	856437
1998-05-11	299.70	305.02	299.70	303.45	625308
1998-05-12	304.08	310.02	302.52	309.70	908034
1998-05-13	311.27	311.89	307.20	308.14	588850
1998-05-14	305.64	309.08	302.83	303.77	510174
1998-05-15	307.20	314.70	305.02	313.14	887955
1998-05-18	312.83	318.77	311.89	313.14	807839
1998-05-19	318.14	319.70	316.27	317.83	744382
1998-05-20	322.52	324.39	318.77	324.39	641607
1998-05-21	325.02	325.02	316.89	317.20	488095
1998-05-22	318.14	318.77	315.02	315.64	356902
1998-05-26	321.58	321.58	313.77	313.77	452837
1998-05-27	310.02	311.27	300.33	305.33	733183
1998-05-28	304.70	309.08	304.70	308.14	463136
1998-05-29	311.89	311.89	305.02	306.27	429558
1998-06-01	305.33	315.02	305.02	315.02	514674
1998-06-02	315.02	319.39	315.02	319.39	659287
1998-06-03	320.02	321.27	312.20	312.52	526213
1998-06-04	312.52	315.64	310.02	315.64	500735
1998-06-05	317.20	322.20	314.39	321.89	601809
1998-06-08	324.70	325.64	322.52	324.39	712624
1998-06-09	325.64	326.58	322.20	323.14	511594
1998-06-10	321.89	323.45	317.52	318.14	583170
1998-06-11	317.83	319.70	309.08	310.02	579351
1998-06-12	307.83	311.27	304.39	311.27	577071
1998-06-15	306.89	306.89	299.08	299.39	936933
1998-06-16	299.39	302.20	295.64	300.02	953492
1998-06-17	300.02	312.52	300.02	310.02	1245117
1998-06-18	311.89	311.89	306.27	308.14	985450
1998-06-19	310.64	310.64	304.39	306.58	749242
1998-06-22	306.27	307.52	303.14	303.45	562391
1998-06-23	305.95	307.52	304.08	304.70	588090
1998-06-24	304.70	314.70	303.14	313.45	1094045
1998-06-25	315.02	317.83	308.45	310.02	958532
1998-06-26	312.83	313.14	304.39	307.52	574191
1998-06-29	307.52	310.64	306.89	307.20	663226
1998-06-30	307.83	308.14	301.58	303.14	537433
1998-07-01	307.20	315.95	305.64	315.64	819359
1998-07-02	315.64	319.70	314.08	318.14	511854
1998-07-06	320.95	320.95	315.33	319.08	701204
1998-07-07	321.27	328.14	317.52	322.83	1133823
1998-07-08	337.52	346.89	335.02	346.27	2384140
1998-07-09	345.02	348.14	340.33	341.89	992110
1998-07-10	343.14	348.45	339.39	345.02	924293
1998-07-13	346.27	353.77	343.77	350.33	887055
1998-07-14	353.46	356.89	352.21	355.33	778881
1998-07-15	360.64	360.96	351.27	351.89	974511
1998-07-16	351.58	356.27	347.83	354.71	550832
1998-07-17	355.96	360.96	352.83	358.46	665386
1998-07-20	360.33	364.39	358.77	363.14	854877
1998-07-21	363.14	364.71	344.70	345.02	1007349
1998-07-22	344.70	350.33	340.64	346.27	961371
1998-07-23	347.83	348.14	334.39	335.64	669306
1998-07-24	339.70	340.64	325.64	332.52	793960
1998-07-27	328.77	338.77	325.64	337.52	799700
1998-07-28	335.64	336.58	323.77	330.02	851157
1998-07-29	331.89	335.02	326.89	331.27	715104
1998-07-30	333.77	341.89	331.58	341.58	862836
1998-07-31	341.27	345.64	329.08	336.27	876196
1998-08-03	335.02	336.27	325.95	326.58	675446
1998-08-04	330.02	331.27	308.77	309.08	1578861
1998-08-05	311.89	318.45	303.77	313.77	1154802
1998-08-06	312.52	317.52	309.08	315.64	871136
1998-08-07	316.89	318.45	305.64	305.95	946492
1998-08-10	305.64	308.45	302.83	307.83	813119
1998-08-11	297.51	298.76	287.20	293.76	1793330
1998-08-12	303.14	303.14	293.76	295.95	1416089
1998-08-13	295.01	297.20	282.83	283.76	1214559
1998-08-14	288.14	291.89	277.83	280.01	1075746
1998-08-17	276.58	290.95	275.95	290.95	1031808
1998-08-18	293.76	299.08	289.70	297.83	884635
1998-08-19	300.64	300.95	289.70	290.95	726883
1998-08-20	288.76	289.39	280.33	280.95	924733
1998-08-21	274.39	275.95	261.89	273.14	1844187
1998-08-24	277.51	279.08	268.14	269.39	1047507
1998-08-25	278.76	280.95	272.83	275.64	970991
1998-08-26	268.76	274.39	267.20	273.14	1022928
1998-08-27	261.89	264.08	250.01	252.51	2034038
1998-08-28	256.58	257.51	236.26	241.57	2350002
1998-08-31	244.39	248.76	218.76	221.89	2153052
1998-09-01	220.64	223.76	198.76	216.89	3213719
1998-09-02	216.57	232.51	215.95	222.51	2450617
1998-09-03	211.57	216.26	200.01	205.64	2576631
1998-09-04	205.01	208.14	187.51	195.32	3362892
1998-09-08	220.01	223.14	205.32	210.95	3202520
1998-09-09	210.01	210.01	198.76	200.32	2126633
1998-09-10	190.01	197.51	185.95	197.51	3019909
1998-09-11	195.01	205.64	185.63	204.39	3421128
1998-09-14	209.70	216.26	204.70	207.51	2488255
1998-09-15	205.01	215.01	200.95	214.70	1637958
1998-09-16	216.26	220.32	212.51	215.64	1935023
1998-09-17	199.39	205.01	199.39	203.45	1732413
1998-09-18	202.20	205.95	198.76	200.95	1581980
1998-09-21	195.01	199.70	190.01	198.13	2307704
1998-09-22	201.26	201.89	193.13	196.88	1421368
1998-09-23	199.39	215.01	197.51	214.70	2557412
1998-09-24	214.39	214.39	196.88	202.51	2908334
1998-09-25	195.32	207.51	191.88	201.26	2648107
1998-09-28	205.01	209.39	199.07	202.51	1648397
1998-09-29	205.01	207.51	195.32	195.95	2146732
1998-09-30	192.51	194.70	185.95	187.51	2694145
1998-10-01	181.26	185.95	174.70	178.76	3037868
1998-10-02	177.51	192.82	173.76	192.82	3429608
1998-10-05	185.63	185.63	170.01	172.51	3136983
1998-10-06	173.13	180.63	167.82	172.51	3062686
1998-10-07	170.01	171.88	155.32	158.76	3172401
1998-10-08	153.13	164.38	142.51	162.51	4834438
1998-10-09	165.01	178.13	160.32	177.20	4606969
1998-10-12	185.01	187.51	174.38	174.70	3079106
1998-10-13	175.01	180.63	170.01	174.23	2394460
1998-10-14	172.20	179.38	168.13	178.13	2114974
1998-10-15	177.51	206.89	175.01	199.07	4305184
1998-10-16	203.45	210.95	201.89	209.07	6713884
1998-10-19	207.20	216.26	204.70	213.76	3057507
1998-10-20	224.39	231.89	221.89	226.57	4678026
1998-10-21	231.26	233.76	218.76	219.70	3327393
1998-10-22	220.64	227.82	217.82	225.32	2489355
1998-10-23	224.07	234.70	223.14	233.14	2389940
1998-10-26	235.01	235.01	229.39	231.57	1639038
1998-10-27	232.20	234.39	215.64	217.82	3509604
1998-10-28	217.51	225.32	213.45	221.57	2589430
1998-10-29	218.76	227.51	217.20	227.51	2338503
1998-10-30	231.89	238.14	230.64	235.01	2551712
1998-11-02	233.76	235.32	224.07	230.64	4681846
1998-11-03	225.01	226.57	217.51	220.64	4610569
1998-11-04	225.01	226.57	217.51	220.64	4157632
1998-11-05	219.39	227.51	217.51	225.01	3215079
1998-11-06	226.26	235.01	225.64	230.64	2819639
1998-11-09	228.76	230.01	220.95	224.39	3066166
1998-11-10	222.82	223.76	216.89	217.51	2183870
1998-11-11	220.01	221.26	208.45	211.89	2676526
1998-11-12	210.01	215.32	207.82	209.70	2088895
1998-11-13	211.89	217.51	211.57	216.89	1973921
1998-11-16	222.20	223.45	217.51	220.64	1926963
1998-11-17	221.26	235.01	219.07	226.57	3830048
1998-11-18	228.76	230.64	219.07	221.26	2881616
1998-11-19	224.07	224.70	220.01	222.20	1871006
1998-11-20	224.70	228.45	222.51	225.32	2923433
1998-11-23	232.51	245.01	231.26	245.01	4477896
1998-11-24	245.01	259.70	244.07	253.14	3836648
1998-11-25	256.26	262.51	255.64	261.89	1889445
1998-11-27	262.83	266.26	262.83	264.39	892535
1998-11-30	262.83	263.14	250.01	251.26	2063336
1998-12-01	243.76	250.64	240.32	250.01	2290905
1998-12-02	248.14	255.95	246.89	251.58	1852447
1998-12-03	249.70	250.01	240.01	240.95	2681606
1998-12-04	245.64	248.14	238.76	247.82	2304644
1998-12-07	249.08	251.58	244.70	245.32	1407089
1998-12-08	246.89	249.39	242.51	242.51	1593780
1998-12-09	247.51	249.39	241.57	246.26	1786290
1998-12-10	245.64	245.95	239.07	239.70	1189480
1998-12-11	237.51	238.76	232.82	238.76	1632538
1998-12-14	237.51	237.82	227.51	230.32	1873926
1998-12-15	231.57	245.64	228.14	243.76	2410779
1998-12-16	247.20	248.14	237.51	238.14	1627238
1998-12-17	244.07	250.33	244.07	250.01	2438758
1998-12-18	250.64	252.51	247.51	249.39	1735093
1998-12-21	249.39	260.33	248.45	255.64	2021098
1998-12-22	255.33	256.89	250.64	252.20	1087985
1998-12-23	254.70	260.64	253.76	258.76	1509904
1998-12-24	258.76	260.33	256.89	258.14	441937
1998-12-28	258.45	260.95	254.70	255.33	870436
1998-12-29	255.01	255.95	250.01	255.01	1079246
1998-12-30	254.08	255.64	249.70	252.83	1077566
1998-12-31	250.95	254.08	247.51	248.45	1027288
1999-01-04	250.64	259.08	249.08	251.58	1737373
1999-01-05	252.83	257.51	252.83	256.26	1451487
1999-01-06	260.33	273.76	260.33	271.89	3415469
1999-01-07	268.76	295.33	267.51	292.51	3984100
1999-01-08	295.01	297.20	284.08	289.70	2854437
1999-01-11	281.26	292.83	281.26	288.76	2032858
1999-01-12	285.64	287.20	278.76	278.76	2283245
1999-01-13	262.51	270.01	245.01	260.95	4600550
1999-01-14	260.33	264.70	252.51	254.39	2660707
1999-01-15	253.14	261.26	252.20	257.51	2586390
1999-01-19	263.14	265.01	252.83	257.83	1904464
1999-01-20	262.83	275.01	260.01	266.26	2324723
1999-01-21	264.39	270.64	261.58	262.20	1866706
1999-01-22	255.64	262.51	254.39	258.14	1491385
1999-01-25	265.01	266.26	256.26	266.26	2195510
1999-01-26	267.51	277.51	264.08	277.51	2204989
1999-01-27	275.33	276.89	268.76	270.01	1929963
1999-01-28	274.70	278.76	271.89	277.51	1676576
1999-01-29	279.39	282.20	271.89	280.33	1709694
1999-02-01	281.26	282.83	270.64	272.51	1071906
1999-02-02	271.26	274.39	265.33	265.33	1688875
1999-02-03	264.39	274.39	260.01	271.89	1740293
1999-02-04	270.64	270.95	263.76	265.64	1686975
1999-02-05	265.01	266.58	260.95	264.39	1789790
1999-02-08	271.26	271.26	260.01	262.51	2016679
1999-02-09	262.83	265.01	252.20	253.14	2019679
1999-02-10	253.45	261.89	250.64	261.89	1352772
1999-02-11	260.95	272.51	259.08	268.14	2034138
1999-02-12	267.51	269.70	258.76	259.39	1616619
1999-02-16	263.45	269.39	262.83	267.20	1311314
1999-02-17	267.20	272.20	264.70	265.33	1905184
1999-02-18	265.64	268.45	261.89	264.70	1560242
1999-02-19	265.01	274.70	264.08	270.95	2037338
1999-02-22	274.39	280.01	273.45	277.20	2250467
1999-02-23	282.51	292.83	282.51	290.95	4003880
1999-02-24	292.20	300.95	283.76	284.70	3614699
1999-02-25	283.76	288.76	280.33	283.14	2253767
1999-02-26	290.01	297.20	284.08	293.76	1941562
1999-03-01	297.20	307.52	294.70	306.27	2987010
1999-03-02	305.64	305.95	291.89	295.01	1882606
1999-03-03	294.70	298.45	287.20	289.39	1503164
1999-03-04	292.83	301.89	291.26	301.58	1561961
1999-03-05	311.27	317.52	305.33	308.77	2576971
1999-03-08	310.02	313.45	306.58	310.02	1375391
1999-03-09	310.64	316.27	308.45	312.52	1961802
1999-03-10	316.27	321.27	313.45	320.02	1882986
1999-03-11	320.02	330.64	316.89	329.70	2496555
1999-03-12	331.58	332.20	328.14	329.70	1863046
1999-03-15	329.08	331.27	325.64	329.70	1560422
1999-03-16	328.45	330.02	319.70	322.52	1560342
1999-03-17	325.64	325.64	312.83	313.77	1225138
1999-03-18	313.45	324.70	313.14	323.45	1461206
1999-03-19	326.58	327.83	320.33	321.27	1829928
1999-03-22	318.14	319.39	312.83	318.14	772281
1999-03-23	317.20	317.20	301.58	305.64	1358072
1999-03-24	306.89	308.14	297.20	300.64	1579381
1999-03-25	306.89	317.52	305.95	315.02	2091835
1999-03-26	315.64	323.77	313.77	316.89	1361631
1999-03-29	320.95	326.27	320.64	320.64	1323873
1999-03-30	318.77	324.70	317.83	320.64	947972
1999-03-31	324.39	327.20	315.02	319.39	1672576
1999-04-01	322.52	325.95	320.95	323.45	1233558
1999-04-05	327.52	333.77	327.52	332.52	1592880
1999-04-06	332.20	341.58	330.95	335.02	1475766
1999-04-07	344.39	361.27	341.89	358.46	2859097
1999-04-08	359.71	367.21	358.77	365.02	2501534
1999-04-09	362.21	370.64	361.58	368.14	1699195
1999-04-12	363.14	373.77	362.52	370.02	1648797
1999-04-13	370.33	379.39	370.02	376.27	2200930
1999-04-14	381.27	385.02	364.08	366.89	2015919
1999-04-15	361.89	367.21	349.71	355.33	2109474
1999-04-16	353.14	360.64	344.08	358.14	1852367
1999-04-19	368.77	381.27	351.58	353.14	3507124
1999-04-20	365.02	374.71	357.21	364.08	3036408
1999-04-21	364.71	370.02	358.46	370.02	1962382
1999-04-22	370.64	379.39	370.33	375.02	1760812
1999-04-23	375.02	379.39	370.96	374.39	942972
1999-04-26	374.39	374.39	366.89	369.08	1002449
1999-04-27	371.89	379.39	369.08	377.52	1371811
1999-04-28	374.39	380.02	372.21	372.83	1299555
1999-04-29	377.21	388.14	375.64	381.58	1964861
1999-04-30	382.21	383.77	364.39	374.39	2157912
1999-05-03	372.52	375.02	366.89	375.02	1386250
1999-05-04	375.64	377.52	360.64	361.27	1530843
1999-05-05	361.58	367.52	349.08	363.77	2100615
1999-05-06	356.27	361.58	347.52	349.08	1800910
1999-05-07	349.39	356.89	347.52	350.64	1540863
1999-05-10	358.77	359.71	353.46	356.58	1436288
1999-05-11	358.14	370.96	357.83	362.52	1794550
1999-05-12	362.21	370.96	350.02	369.71	1594220
1999-05-13	374.39	375.96	366.89	367.21	1156502
1999-05-14	353.77	356.89	348.14	355.02	1949362
1999-05-17	349.39	352.83	337.52	350.02	1973521
1999-05-18	350.64	357.21	338.14	345.33	1706094
1999-05-19	349.08	353.14	345.64	352.21	1039208
1999-05-20	352.52	354.71	342.52	345.02	1135523
1999-05-21	342.83	345.95	335.64	339.08	1249957
1999-05-24	334.39	334.70	320.64	325.64	2462136
1999-05-25	323.45	329.39	310.95	313.77	2576911
1999-05-26	315.02	325.64	313.45	323.45	2322004
1999-05-27	320.02	334.39	315.33	317.20	1700495
1999-05-28	318.14	331.58	318.14	331.27	1043127
1999-06-01	329.06	331.88	315.00	322.03	992692
1999-06-02	318.75	321.09	300.94	312.19	1773906
1999-06-03	322.50	322.97	308.44	316.88	860280
1999-06-04	321.09	330.00	315.47	327.66	1180440
1999-06-07	327.66	334.69	325.78	331.41	919186
1999-06-08	330.47	331.41	319.69	323.91	725012
1999-06-09	322.97	328.59	320.63	324.84	646946
1999-06-10	321.09	322.03	308.44	316.88	1215012
1999-06-11	316.41	325.78	312.66	322.97	1094932
1999-06-14	324.38	326.25	308.44	315.94	839106
1999-06-15	319.69	329.06	318.28	328.59	959012
1999-06-16	341.25	347.81	340.31	345.94	1476492
1999-06-17	341.25	358.13	340.78	352.03	1250866
1999-06-18	352.03	354.84	345.94	347.34	1369586
1999-06-21	349.22	356.25	345.94	351.09	903252
1999-06-22	349.22	355.31	345.47	346.88	736786
1999-06-23	347.34	348.75	333.75	342.66	981452
1999-06-24	334.69	337.03	325.78	328.59	1113252
1999-06-25	330.00	335.63	328.13	328.59	775666
1999-06-28	334.69	347.34	331.88	345.00	1130746
1999-06-29	344.06	350.63	340.78	345.47	1008852
1999-06-30	347.81	367.50	337.97	356.25	2107572
1999-07-01	356.72	366.56	350.63	363.75	1218226
1999-07-02	363.75	371.25	362.34	367.03	791226
1999-07-06	360.47	373.13	360.00	366.56	1280972
1999-07-07	365.16	365.63	357.66	365.63	1010680
1999-07-08	364.69	369.84	359.53	361.88	1137560
1999-07-09	364.69	369.38	363.75	367.03	856680
1999-07-12	369.38	371.72	364.69	365.63	875560
1999-07-13	356.25	359.06	351.09	357.66	1018226
1999-07-14	361.88	362.34	353.91	355.78	636706
1999-07-15	361.41	365.63	359.06	360.00	950666
1999-07-16	360.94	367.50	355.31	367.50	900626
1999-07-19	374.53	382.03	366.56	368.91	1983252
1999-07-20	368.44	373.13	363.75	364.69	1368760
1999-07-21	371.25	372.66	352.97	356.72	1119852
1999-07-22	358.59	366.09	353.91	359.06	1169680
1999-07-23	360.00	361.41	344.06	355.31	1110292
1999-07-26	354.38	356.25	348.75	353.44	992040
1999-07-27	359.53	361.88	353.91	354.38	1008186
1999-07-28	350.63	360.94	349.69	356.72	846826
1999-07-29	345.47	350.16	341.25	343.13	1146200
1999-07-30	344.06	346.88	333.75	334.22	1242800
1999-08-02	337.03	344.06	330.00	330.94	1262546
1999-08-03	337.03	337.03	330.47	330.94	912426
1999-08-04	331.88	338.44	327.66	329.53	892372
1999-08-05	330.94	335.63	317.34	330.00	1248452
1999-08-06	326.72	328.13	315.00	318.75	1114906
1999-08-09	315.94	324.84	314.53	319.69	910732
1999-08-10	315.94	321.56	308.91	316.88	1312532
1999-08-11	319.22	330.00	318.75	328.59	1224426
1999-08-12	328.13	335.63	325.78	330.47	979426
1999-08-13	348.75	348.75	341.25	344.53	1424292
1999-08-16	343.13	349.22	341.25	347.34	826226
1999-08-17	356.25	361.41	352.97	357.19	1513240
1999-08-18	354.38	356.25	343.59	350.86	1171720
1999-08-19	349.22	351.56	339.84	342.19	946960
1999-08-20	341.25	348.28	340.31	347.34	976800
1999-08-23	356.25	366.09	355.31	364.22	1603426
1999-08-24	363.75	378.28	361.88	367.50	1914186
1999-08-25	358.59	367.97	351.09	367.50	1659066
1999-08-26	364.69	370.31	356.25	357.66	1052560
1999-08-27	356.25	357.66	350.63	352.50	727346
1999-08-30	355.31	355.31	334.22	335.63	1159452
1999-08-31	339.38	342.19	324.84	333.28	1337480
1999-09-01	333.28	338.44	328.13	336.56	1341800
1999-09-02	330.00	331.41	324.84	329.53	1289386
1999-09-03	345.00	348.75	338.44	342.19	1757146
1999-09-07	342.66	343.59	332.34	336.09	826546
1999-09-08	331.88	343.13	327.19	330.94	1302666
1999-09-09	332.34	332.81	322.50	328.13	1547452
1999-09-10	331.88	332.34	322.97	325.31	1301332
1999-09-13	322.97	325.31	320.16	325.31	814120
1999-09-14	320.16	324.84	315.47	322.97	1257546
1999-09-15	331.41	331.41	318.28	322.97	1481212
1999-09-16	324.38	324.84	314.06	323.91	1583972
1999-09-17	327.66	331.41	325.31	327.66	1593146
1999-09-20	328.13	335.16	325.31	330.47	758840
1999-09-21	324.38	327.66	315.94	320.63	1426452
1999-09-22	320.63	326.25	315.47	321.56	1372306
1999-09-23	326.25	331.41	318.75	323.44	1588012
1999-09-24	321.09	331.41	321.09	328.13	1450572
1999-09-27	333.75	336.56	321.56	321.56	1424812
1999-09-28	322.03	328.13	315.47	328.13	1406212
1999-09-29	323.91	325.78	318.75	320.16	1085040
1999-09-30	321.56	332.81	319.69	330.00	1618480
1999-10-01	322.50	327.66	320.16	324.38	1430906
1999-10-04	325.78	337.03	324.84	335.16	1200026
1999-10-05	337.50	348.28	329.06	338.91	2306680
1999-10-06	342.66	350.16	341.72	347.81	1284066
1999-10-07	345.94	350.63	341.25	344.06	1486186
1999-10-08	344.06	351.09	337.50	349.22	1073612
1999-10-11	348.75	352.50	343.13	344.06	687680
1999-10-12	345.00	347.34	338.91	341.25	933466
1999-10-13	334.22	339.84	325.31	328.59	1195132
1999-10-14	329.06	336.56	322.50	329.53	1548760
1999-10-15	320.63	326.72	315.47	315.94	2009866
1999-10-18	319.69	329.06	318.75	327.66	1642426
1999-10-19	342.19	349.22	336.56	337.03	2195146
1999-10-20	345.00	349.69	343.13	346.88	1415560
1999-10-21	342.19	354.38	339.38	352.03	1482600
1999-10-22	360.00	367.97	358.59	361.41	1942532
1999-10-25	358.13	361.88	353.44	358.59	1027092
1999-10-26	359.53	377.34	357.19	363.75	2682772
1999-10-27	371.72	387.66	365.63	384.84	2032200
1999-10-28	400.78	409.69	398.44	405.94	4253666
1999-10-29	415.78	420.00	401.72	406.88	2973106
1999-11-01	403.13	406.88	397.97	400.31	1475026
1999-11-02	401.25	410.63	400.31	402.66	1520012
1999-11-03	411.56	411.56	395.16	397.50	1630120
1999-11-04	406.41	412.97	397.97	410.63	7179852
1999-11-05	410.16	414.38	405.00	407.81	1847680
1999-11-08	404.06	409.69	403.13	404.53	1040212
1999-11-09	406.41	407.34	391.41	396.09	1237440
1999-11-10	390.47	398.44	388.59	393.75	1230546
1999-11-11	394.69	396.09	386.72	390.94	1125452
1999-11-12	397.50	413.44	392.81	411.56	1791906
1999-11-15	413.44	419.06	408.28	419.06	1203266
1999-11-16	420.00	436.88	417.66	435.00	2231146
1999-11-17	430.31	431.25	419.06	422.81	1620640
1999-11-18	423.75	427.97	412.97	421.88	1317892
1999-11-19	421.41	428.91	413.44	423.75	1289920
1999-11-22	416.72	420.00	408.28	420.00	1295600
1999-11-23	415.78	416.25	408.28	410.16	985000
1999-11-24	411.09	411.09	403.13	404.53	856440
1999-11-26	408.75	412.03	405.94	407.81	401732
1999-11-29	406.41	406.41	397.50	397.50	1189960
1999-11-30	401.25	413.91	400.78	404.06	1524200
1999-12-01	397.97	409.69	397.50	407.34	989200
1999-12-02	416.25	417.19	401.25	405.00	1395306
1999-12-03	415.78	430.31	413.44	428.91	1963640
1999-12-06	427.03	427.03	416.72	421.41	1175160
1999-12-07	424.69	431.25	422.81	428.91	1324520
1999-12-08	429.84	431.72	408.28	419.65	1202866
1999-12-09	420.00	420.94	406.88	413.44	1286280
1999-12-10	418.59	424.69	417.66	420.94	1377692
1999-12-13	420.00	420.00	412.50	414.96	1057106
1999-12-14	405.00	411.09	400.78	401.25	1329652
1999-12-15	404.53	412.97	403.59	408.75	1362880
1999-12-16	413.44	413.44	397.97	405.00	1231332
1999-12-17	404.53	412.03	400.78	408.75	1774760
1999-12-20	408.75	415.31	399.38	408.16	1286746
1999-12-21	397.97	420.00	397.50	420.00	1526612
1999-12-22	415.78	415.78	407.34	412.50	1059720
1999-12-23	418.59	422.34	417.19	417.19	1005440
1999-12-27	420.47	424.69	407.81	408.75	899492
1999-12-28	409.22	417.19	407.81	416.25	626080
1999-12-29	417.19	418.59	409.69	411.56	553652
1999-12-30	412.50	416.25	407.34	414.84	507440
1999-12-31	414.38	419.53	411.56	417.66	260440
2000-01-03	417.19	417.19	390.00	397.50	1681920
2000-01-04	390.00	391.41	373.13	373.13	2403280
2000-01-05	381.56	390.00	371.25	388.13	1742546
2000-01-06	384.84	410.16	384.38	406.88	1863280
2000-01-07	405.00	412.03	396.09	405.00	1394586
2000-01-10	412.03	412.03	401.72	403.59	850320
2000-01-11	400.31	407.81	396.56	398.44	996652
2000-01-12	401.72	412.50	400.78	412.50	1145772
2000-01-13	412.50	420.47	410.16	417.19	1237986
2000-01-14	423.75	439.22	423.28	435.00	2225492
2000-01-18	435.47	442.03	428.91	438.75	1571720
2000-01-19	435.00	450.94	434.06	448.13	1955292
2000-01-20	449.06	450.47	428.91	439.57	1358292
2000-01-21	436.41	438.75	419.06	423.28	1547960
2000-01-24	427.50	427.50	409.69	413.91	1143212
2000-01-25	426.09	431.25	413.44	419.06	1541866
2000-01-26	423.75	439.22	422.34	435.94	1334386
2000-01-27	439.69	446.25	433.13	442.50	1449120
2000-01-28	431.25	438.75	420.00	420.94	1207120
2000-01-31	424.69	434.53	421.88	427.50	1360480
2000-02-01	431.72	438.75	430.78	436.88	1197400
2000-02-02	437.34	439.69	427.50	433.13	1318920
2000-02-03	433.59	435.00	412.50	422.34	1900266
2000-02-04	426.56	433.13	406.41	410.63	1466240
2000-02-07	414.84	421.41	406.41	407.81	1244160
2000-02-08	414.84	421.41	413.44	420.00	1320586
2000-02-09	413.44	418.13	404.53	406.41	1265280
2000-02-10	408.75	413.91	397.50	402.66	1124306
2000-02-11	406.41	413.91	396.56	405.00	1326306
2000-02-14	406.88	409.22	390.47	405.00	1153772
2000-02-15	396.56	412.03	395.16	411.56	1403132
2000-02-16	405.94	411.56	397.97	402.19	910360
2000-02-17	406.88	410.63	391.41	393.75	1287480
2000-02-18	393.28	395.16	374.53	385.78	2039120
2000-02-22	385.31	392.81	375.00	382.50	1947452
2000-02-23	381.56	387.66	378.75	382.03	1555346
2000-02-24	375.00	377.81	360.00	369.38	3156652
2000-02-25	370.31	380.16	353.44	360.00	1884932
2000-02-28	371.25	379.69	367.50	367.50	3225132
2000-02-29	378.75	390.94	377.34	388.13	2547772
2000-03-01	399.38	399.38	384.38	387.19	1671986
2000-03-02	389.53	390.00	375.00	386.25	1161320
2000-03-03	401.25	403.59	396.56	400.78	1851346
2000-03-06	405.00	406.88	382.97	391.41	1241706
2000-03-07	396.09	396.56	377.81	377.81	1145400
2000-03-08	380.63	382.03	368.91	378.75	1180720
2000-03-09	367.97	377.81	363.75	377.81	1507346
2000-03-10	373.59	380.16	365.63	367.50	1227106
2000-03-13	359.53	374.53	358.13	374.53	1928826
2000-03-14	375.94	377.81	369.38	373.13	1192146
2000-03-15	369.84	391.88	366.56	391.88	2380000
2000-03-16	402.19	427.50	395.63	420.94	3432440
2000-03-17	424.22	433.13	420.94	427.50	1960440
2000-03-20	420.94	430.78	414.84	421.41	1368040
2000-03-21	422.34	436.41	417.19	435.47	2067452
2000-03-22	436.88	442.50	432.19	440.63	1489866
2000-03-23	440.63	463.59	435.94	462.66	2188560
2000-03-24	463.59	467.81	447.19	454.22	1836480
2000-03-27	454.22	462.66	437.34	450.47	1287346
2000-03-28	443.44	464.06	442.97	457.50	1432692
2000-03-29	457.50	460.31	446.25	455.63	1127706
2000-03-30	450.94	457.50	440.16	457.50	1165986
2000-03-31	450.47	455.63	443.44	449.06	1165852
2000-04-03	450.00	468.28	449.06	465.00	1635680
2000-04-04	465.00	473.91	420.00	442.50	2371266
2000-04-05	440.63	446.25	435.00	440.16	1242960
2000-04-06	446.25	449.06	441.09	444.84	850772
2000-04-07	448.13	450.00	441.09	442.50	946346
2000-04-10	442.50	469.69	441.56	466.88	1570226
2000-04-11	465.94	475.78	460.31	475.78	1530826
2000-04-12	481.41	490.78	469.22	472.50	2113692
2000-04-13	472.50	472.50	461.25	469.22	1447772
2000-04-14	457.03	457.03	427.97	435.00	2168360
2000-04-17	429.38	448.59	425.63	444.38	1990612
2000-04-18	447.19	472.50	444.84	465.94	1495306
2000-04-19	465.47	465.94	431.72	447.19	2383360
2000-04-20	456.56	459.38	448.13	459.38	1038426
2000-04-24	454.69	465.94	453.75	463.59	1076920
2000-04-25	467.34	483.75	466.88	483.75	1270546
2000-04-26	475.78	480.94	465.00	468.75	1122772
2000-04-27	460.31	464.53	451.41	461.25	1119120
2000-04-28	469.69	470.16	442.03	442.50	1106812
2000-05-01	451.41	465.00	442.97	452.34	895466
2000-05-02	452.81	463.13	448.59	458.44	828906
2000-05-03	456.09	469.69	448.13	450.94	1189092
2000-05-04	448.59	452.81	435.47	439.69	1250440
2000-05-05	434.53	449.53	434.53	446.72	800612
2000-05-08	444.84	453.28	442.50	448.13	973012
2000-05-09	452.81	456.56	441.56	446.25	947106
2000-05-10	438.28	443.91	422.81	423.28	1285666
2000-05-11	432.66	445.78	427.50	441.56	1112932
2000-05-12	441.56	457.03	437.34	451.41	1167786
2000-05-15	452.34	472.97	449.53	471.56	1219826
2000-05-16	473.91	475.31	459.38	462.66	1153960
2000-05-17	462.19	468.75	456.56	457.97	943092
2000-05-18	465.00	472.97	460.31	461.72	1080640
2000-05-19	456.56	460.31	451.41	457.03	1020706
2000-05-22	460.31	462.19	446.72	459.84	855746
2000-05-23	457.50	474.38	457.50	467.34	1079240
2000-05-24	464.06	473.91	452.34	460.31	1673520
2000-05-25	450.94	457.50	435.94	439.22	1550400
2000-05-26	435.47	440.16	427.97	436.88	1184346
2000-05-30	446.25	456.09	444.38	452.34	944812
2000-05-31	454.69	466.41	454.22	466.41	995706
2000-06-01	472.50	481.88	469.69	474.84	1467266
2000-06-02	493.13	501.56	491.72	499.69	1509586
2000-06-05	493.59	499.22	492.19	498.28	1043332
2000-06-06	494.06	494.53	480.00	486.09	895612
2000-06-07	490.31	499.22	484.69	497.81	970612
2000-06-08	496.41	496.88	481.41	483.75	946040
2000-06-09	487.03	492.66	478.13	480.00	858200
2000-06-12	483.28	487.03	478.13	480.00	688466
2000-06-13	484.69	491.25	477.19	489.84	870480
2000-06-14	490.78	507.19	489.84	503.44	1204306
2000-06-15	503.91	504.38	485.16	486.56	1337400
2000-06-16	486.56	490.31	463.59	470.16	1961266
2000-06-19	472.50	484.69	471.09	482.34	964532
2000-06-20	486.56	488.44	476.72	482.81	847160
2000-06-21	475.31	475.78	468.75	468.75	913320
2000-06-22	468.75	472.03	453.28	466.88	934240
2000-06-23	465.47	471.09	461.72	464.06	832652
2000-06-26	469.69	480.94	466.41	480.00	992840
2000-06-27	480.00	484.22	476.72	479.53	756426
2000-06-28	481.41	487.97	472.50	481.41	894800
2000-06-29	470.16	480.94	469.69	469.69	860492
2000-06-30	469.22	472.50	450.00	451.88	1727212
2000-07-03	455.16	471.09	454.22	468.28	588492
2000-07-05	472.03	482.34	470.16	474.38	1003160
2000-07-06	470.63	481.41	462.19	479.06	992132
2000-07-07	482.34	490.31	480.47	488.91	1081572
2000-07-10	489.38	494.06	487.50	489.38	761292
2000-07-11	493.59	504.38	489.84	501.56	956452
2000-07-12	504.38	511.88	501.56	501.56	1078080
2000-07-13	502.97	507.19	495.00	499.69	691466
2000-07-14	501.56	510.00	500.63	510.00	784040
2000-07-17	510.00	513.28	491.25	497.81	1069586
2000-07-18	494.06	501.09	489.84	500.16	642412
2000-07-19	496.88	512.81	496.88	510.00	913012
2000-07-20	511.41	530.16	511.41	529.22	1219252
2000-07-21	529.69	540.00	524.53	531.56	1630732
2000-07-24	529.69	536.72	523.13	530.63	873066
2000-07-25	532.03	532.97	522.66	528.28	948492
2000-07-26	530.63	531.56	521.72	522.19	995280
2000-07-27	524.53	531.09	521.25	524.53	707920
2000-07-28	522.19	523.59	507.19	515.16	732586
2000-07-31	515.16	529.22	505.31	528.75	1111452
2000-08-01	532.03	532.50	525.47	528.75	887252
2000-08-02	528.75	534.84	525.94	532.50	841732
2000-08-03	529.69	538.59	527.81	534.84	1112932
2000-08-04	537.66	552.19	530.63	551.25	1139172
2000-08-07	550.31	558.28	540.47	552.66	1027226
2000-08-08	550.78	551.25	540.94	546.09	752972
2000-08-09	540.94	552.66	535.78	544.69	843932
2000-08-10	545.16	546.09	532.03	533.91	808680
2000-08-11	534.38	547.50	532.03	543.28	973692
2000-08-14	551.25	556.41	540.00	555.00	714600
2000-08-15	555.94	557.81	547.97	554.53	682012
2000-08-16	556.88	561.09	544.69	548.91	855052
2000-08-17	547.50	564.38	546.56	560.63	908026
2000-08-18	564.38	564.84	556.88	560.86	664240
2000-08-21	562.50	576.56	561.56	576.56	1010240
2000-08-22	576.56	587.34	571.88	579.84	1517452
2000-08-23	577.50	580.31	548.79	565.31	1024346
2000-08-24	576.56	578.44	569.06	575.63	744026
2000-08-25	575.63	583.13	569.06	569.53	569132
2000-08-28	570.00	591.25	568.75	588.75	770180
2000-08-29	582.50	583.75	570.63	580.00	767870
2000-08-30	576.25	585.00	568.13	580.00	735420
2000-08-31	572.50	587.50	572.50	583.91	768020
2000-09-01	586.25	590.63	571.88	575.00	715170
2000-09-05	576.88	587.50	573.13	575.63	690080
2000-09-06	565.63	575.00	540.00	549.22	2870960
2000-09-07	549.38	551.88	535.63	547.50	2154030
2000-09-08	545.63	565.00	543.75	565.00	1709180
2000-09-11	565.00	567.50	555.63	567.50	984610
2000-09-12	571.25	571.25	559.38	565.00	897020
2000-09-13	557.50	563.75	547.50	557.50	954260
2000-09-14	563.75	566.88	555.00	562.19	1052950
2000-09-15	562.50	563.13	546.88	550.63	1347880
2000-09-18	541.88	545.63	530.63	535.00	1017440
2000-09-19	539.38	544.38	535.63	542.50	989330
2000-09-20	542.50	542.50	518.13	531.88	1033310
2000-09-21	526.25	532.50	512.50	515.00	1186080
2000-09-22	530.63	532.50	517.50	527.50	1339860
2000-09-25	533.13	547.50	531.88	541.25	960790
2000-09-26	535.63	548.13	534.38	535.00	936580
2000-09-27	538.75	541.88	511.25	511.25	1036250
2000-09-28	525.63	541.25	520.00	534.38	1209020
2000-09-29	545.00	549.38	534.38	540.63	1212670
2000-10-02	540.63	554.38	535.63	553.75	1112640
2000-10-03	555.63	571.25	555.00	568.75	1459220
2000-10-04	561.25	567.50	540.00	547.50	1398130
2000-10-05	547.50	565.00	547.50	561.25	1147190
2000-10-06	566.88	566.88	525.63	535.00	1471290
2000-10-09	534.38	536.88	523.13	526.25	630070
2000-10-10	526.25	527.50	500.00	510.00	1712620
2000-10-11	500.63	504.38	481.88	495.00	2250900
2000-10-12	490.00	494.38	450.00	467.50	2853370
2000-10-13	467.50	505.00	467.50	498.13	1576910
2000-10-16	493.75	512.50	487.50	508.13	1213500
2000-10-17	518.13	527.50	483.13	493.75	1523680
2000-10-18	451.88	507.50	445.00	495.63	2100090
2000-10-19	506.88	519.38	504.38	513.13	1150910
2000-10-20	512.50	526.88	507.50	509.38	1032490
2000-10-23	511.25	517.50	498.13	504.38	821740
2000-10-24	511.88	523.75	509.38	516.88	1043840
2000-10-25	519.38	533.75	502.50	506.25	1073490
2000-10-26	508.75	513.13	475.00	490.00	1508920
2000-10-27	499.38	508.75	492.50	502.50	1303190
2000-10-30	503.13	523.75	502.50	515.63	928690
2000-10-31	521.25	530.00	518.75	526.25	1123340
2000-11-01	520.00	526.88	509.38	516.88	1194390
2000-11-02	525.00	541.25	521.25	530.63	1228270
2000-11-03	538.75	541.88	529.38	539.38	977920
2000-11-06	547.50	555.63	545.63	548.75	1012430
2000-11-07	548.75	558.13	545.63	547.50	709380
2000-11-08	545.00	545.63	528.13	530.63	1105180
2000-11-09	526.25	533.75	515.00	526.88	1295750
2000-11-10	522.50	533.13	515.00	515.00	972480
2000-11-13	502.50	511.25	486.25	505.00	1419740
2000-11-14	510.63	521.25	500.63	507.50	1108110
2000-11-15	502.50	518.13	496.88	501.88	1240140
2000-11-16	501.88	521.88	500.00	516.88	991040
2000-11-17	515.63	528.13	506.25	511.09	1210410
2000-11-20	514.38	518.13	491.88	493.75	1131630
2000-11-21	490.63	493.75	471.25	491.25	1845850
2000-11-22	483.13	485.63	465.00	470.63	1367540
2000-11-24	481.88	482.50	473.13	473.13	493680
2000-11-27	481.25	483.75	473.13	474.38	1112090
2000-11-28	474.38	489.38	470.63	476.25	1229220
2000-11-29	481.25	498.13	476.25	494.38	1129110
2000-11-30	491.25	506.88	480.63	498.13	2204010
2000-12-01	508.75	512.50	485.00	489.38	1325230
2000-12-04	484.38	487.50	467.50	478.13	1669640
2000-12-05	488.13	510.00	479.38	507.50	1797820
2000-12-06	508.75	525.63	487.50	497.50	2296220
2000-12-07	485.00	505.63	483.75	497.50	957890
2000-12-08	504.38	524.38	504.38	515.00	1343700
2000-12-11	524.38	532.50	520.00	528.75	1349610
2000-12-12	526.88	528.13	516.25	526.25	1138370
2000-12-13	530.00	536.88	516.88	530.00	1227410
2000-12-14	513.75	519.38	503.75	507.50	1342750
2000-12-15	498.13	507.50	480.63	480.63	2604500
2000-12-18	492.50	503.13	491.88	493.75	1700980
2000-12-19	494.38	510.00	490.00	502.50	2484740
2000-12-20	496.25	500.00	476.88	480.00	1608050
2000-12-21	478.75	495.00	472.50	487.50	1567150
2000-12-22	496.88	503.75	488.75	500.63	1007610
2000-12-26	509.38	514.38	506.88	509.38	725720
2000-12-27	498.13	512.50	498.13	508.75	899150
2000-12-28	515.63	520.63	510.63	512.50	978930
2000-12-29	517.50	521.88	510.00	510.63	931420
2001-01-02	517.50	518.75	500.63	505.00	1324690
2001-01-03	505.00	550.00	503.75	549.38	3399110
2001-01-04	551.25	573.75	549.38	556.88	2825980
2001-01-05	552.50	555.63	525.00	536.88	2292640
2001-01-08	536.25	541.25	527.50	533.75	1213830
2001-01-09	533.75	538.13	521.25	521.88	1328900
2001-01-10	520.63	543.75	518.75	539.38	1526410
2001-01-11	540.00	553.13	537.50	550.00	1390300
2001-01-12	547.50	548.13	523.13	531.25	1345940
2001-01-16	525.63	548.75	520.00	546.88	1479140
2001-01-17	545.00	549.38	530.63	538.13	1350480
2001-01-18	539.38	542.50	533.75	542.50	1414600
2001-01-19	542.50	548.75	540.00	543.75	1209900
2001-01-22	546.88	552.50	530.00	538.75	1570940
2001-01-23	542.50	554.38	538.13	548.75	1174820
2001-01-24	551.88	563.13	545.63	558.13	1573560
2001-01-25	560.00	566.25	545.00	553.13	1262110
2001-01-26	553.75	557.50	545.63	551.88	1237110
2001-01-29	557.00	564.00	554.00	562.00	948210
2001-01-30	565.00	565.40	555.10	562.00	1210210
2001-01-31	567.00	569.90	552.00	559.70	1559030
2001-02-01	557.50	566.00	555.30	561.10	1031170
2001-02-02	561.10	566.90	550.00	554.60	865460
2001-02-05	562.00	565.00	555.10	563.00	896000
2001-02-06	563.00	563.00	550.00	551.30	892830
2001-02-07	556.50	556.90	540.60	543.60	1011920
2001-02-08	547.50	549.70	537.50	541.00	972080
2001-02-09	544.50	545.00	535.00	540.50	1129400
2001-02-12	540.50	555.00	540.30	554.50	788880
2001-02-13	555.00	559.60	542.50	545.90	1085930
2001-02-14	547.00	548.40	535.00	536.50	1077070
2001-02-15	539.00	547.00	535.60	540.70	981590
2001-02-16	534.00	549.50	533.70	540.00	1120440
2001-02-20	540.10	542.90	507.50	512.00	1362260
2001-02-21	505.10	513.00	479.50	483.00	1835370
2001-02-22	484.50	491.80	463.00	486.00	2191980
2001-02-23	485.00	491.00	455.00	482.00	1772930
2001-02-26	485.00	503.00	482.20	503.00	1339590
2001-02-27	500.00	517.00	488.50	498.00	1629530
2001-02-28	500.00	502.00	484.00	491.80	1469710
2001-03-01	483.00	488.70	472.60	486.50	1447170
2001-03-02	482.00	494.90	475.20	480.00	1398630
2001-03-05	484.00	487.60	474.70	482.50	1201160
2001-03-06	494.00	497.50	483.30	486.30	1219910
2001-03-07	490.00	504.80	485.20	504.50	1000850
2001-03-08	504.50	515.00	500.00	507.50	1109100
2001-03-09	502.50	502.60	488.00	491.30	1090310
2001-03-12	477.50	482.00	462.50	471.00	1782150
2001-03-13	470.50	483.90	463.00	483.90	1990270
2001-03-14	455.00	468.50	441.00	449.00	2535130
2001-03-15	459.50	469.00	458.50	464.00	1766200
2001-03-16	460.50	472.70	455.00	455.00	2023750
2001-03-19	460.50	467.50	446.50	463.00	1308160
2001-03-20	469.50	469.50	437.50	443.00	1696210
2001-03-21	443.10	450.00	415.90	422.50	2109140
2001-03-22	418.00	421.50	390.00	406.00	3046000
2001-03-23	415.00	431.00	412.50	428.50	1957780
2001-03-26	436.00	444.00	431.20	442.00	1384670
2001-03-27	443.50	465.00	431.50	464.50	2087950
2001-03-28	457.00	458.00	445.50	451.00	1438250
2001-03-29	448.00	453.80	442.20	447.00	1119100
2001-03-30	446.50	450.50	436.00	449.80	1717440
2001-04-02	445.50	462.50	441.00	460.70	1566130
2001-04-03	448.00	454.50	430.60	437.00	1508210
2001-04-04	432.50	439.50	414.00	427.00	2094130
2001-04-05	438.60	450.00	435.00	450.00	1628510
2001-04-06	444.00	447.30	427.50	427.50	1656870
2001-04-09	434.50	440.00	427.00	428.30	1116570
2001-04-10	442.00	460.00	440.50	454.00	1634650
2001-04-11	465.00	475.00	460.00	463.40	1369290
2001-04-12	461.70	474.20	460.00	473.00	962380
2001-04-16	479.00	481.00	462.00	469.50	1155850
2001-04-17	469.00	479.30	462.50	479.20	1021100
2001-04-18	486.00	524.90	483.00	500.50	2272810
2001-04-19	498.00	514.40	497.10	503.00	1486120
2001-04-20	502.90	502.90	485.50	494.20	1422160
2001-04-23	494.50	494.50	480.50	484.90	1055140
2001-04-24	488.50	498.00	482.10	487.00	1033500
2001-04-25	487.50	497.00	482.60	493.00	1000940
2001-04-26	492.80	503.50	490.10	495.10	1009940
2001-04-27	504.50	510.00	498.60	509.10	1060750
2001-04-30	514.80	514.80	491.50	491.50	1137190
2001-05-01	492.00	504.70	489.30	504.00	977700
2001-05-02	504.00	510.30	499.00	506.00	1055420
2001-05-03	500.00	510.00	495.10	510.00	950230
2001-05-04	500.00	512.50	497.50	507.80	1091390
2001-05-07	500.50	508.60	497.00	506.50	877060
2001-05-08	506.50	506.50	496.00	498.00	899160
2001-05-09	491.00	496.00	489.10	494.50	893870
2001-05-10	500.00	501.80	494.60	496.00	929690
2001-05-11	499.50	501.30	489.10	492.60	684960
2001-05-14	492.60	501.00	491.00	501.00	793440
2001-05-15	503.30	510.00	501.50	505.50	929390
2001-05-16	505.50	520.00	500.00	517.90	1363010
2001-05-17	513.50	521.50	504.00	506.90	2014600
2001-05-18	509.00	509.90	504.00	508.60	1186650
2001-05-21	507.50	517.90	505.00	515.60	1122910
2001-05-22	519.60	527.50	516.50	525.50	1405060
2001-05-23	522.50	523.90	513.40	520.10	1238440
2001-05-24	522.00	530.00	521.10	525.70	1072720
2001-05-25	528.00	528.30	518.10	518.60	661000
2001-05-29	523.50	524.50	514.10	516.00	886830
2001-05-30	516.00	522.40	505.70	507.80	1158880
2001-05-31	510.00	515.80	505.20	512.50	998440
2001-06-01	512.60	524.00	509.00	518.00	1230230
2001-06-04	521.50	523.00	512.00	522.80	1112630
2001-06-05	523.80	529.60	522.00	525.70	909380
2001-06-06	521.50	522.00	515.20	518.60	863970
2001-06-07	516.00	516.00	505.10	514.30	1259800
2001-06-08	510.00	510.90	502.60	509.50	626130
2001-06-11	506.00	509.00	499.00	504.00	833800
2001-06-12	500.00	508.00	492.50	503.80	932730
2001-06-13	506.00	511.50	497.00	498.90	839590
2001-06-14	498.90	498.90	485.50	486.10	1041130
2001-06-15	480.50	495.40	477.50	493.00	2019480
2001-06-18	497.00	500.00	488.70	497.90	916650
2001-06-19	509.00	513.50	505.50	507.50	1289940
2001-06-20	507.50	518.40	505.50	506.50	1246660
2001-06-21	510.00	535.50	508.20	535.50	1664110
2001-06-22	535.50	537.50	528.00	534.00	1199940
2001-06-25	535.00	537.00	520.10	525.50	993460
2001-06-26	515.00	523.50	513.40	521.50	1254230
2001-06-27	523.50	529.90	515.50	517.00	1120260
2001-06-28	520.40	529.80	520.00	526.00	1227100
2001-06-29	526.00	529.90	520.20	528.40	988120
2001-07-02	529.50	537.00	523.10	534.80	886070
2001-07-03	537.30	537.30	529.10	530.50	541630
2001-07-05	528.00	534.70	522.50	522.80	752340
2001-07-06	517.90	520.50	506.00	507.90	1104760
2001-07-09	508.50	512.40	503.00	508.00	1021710
2001-07-10	506.50	509.20	490.00	491.20	1067140
2001-07-11	491.00	493.00	473.00	476.00	2329760
2001-07-12	485.50	494.20	481.50	487.00	1711000
2001-07-13	489.20	494.90	486.60	488.60	1064080
2001-07-16	500.00	507.00	488.70	491.50	1381250
2001-07-17	498.00	508.00	490.20	507.10	1363950
2001-07-18	504.00	509.10	498.10	506.20	1308200
2001-07-19	509.80	510.00	496.00	501.50	1290530
2001-07-20	495.50	506.00	495.00	505.60	966850
2001-07-23	505.70	509.40	500.90	502.20	850820
2001-07-24	503.00	504.40	486.50	489.70	1295800
2001-07-25	491.00	496.50	485.50	493.50	1283860
2001-07-26	495.00	501.40	491.10	500.00	988660
2001-07-27	501.50	502.40	497.00	500.50	733890
2001-07-30	499.00	500.40	495.10	496.40	701880
2001-07-31	499.80	510.90	498.40	502.10	1132320
2001-08-01	507.00	514.00	503.80	506.40	798370
2001-08-02	512.50	514.40	507.00	510.50	823640
2001-08-03	513.00	513.00	505.00	511.30	711540
2001-08-06	513.00	514.00	501.00	504.00	675560
2001-08-07	506.50	509.20	502.90	508.00	785650
2001-08-08	502.30	507.00	494.90	496.00	914900
2001-08-09	498.00	498.00	487.50	494.10	957200
2001-08-10	495.00	497.90	483.50	496.40	765520
2001-08-13	497.00	499.20	488.50	491.30	799020
2001-08-14	494.70	496.20	483.00	487.50	802120
2001-08-15	488.40	490.00	480.00	486.00	933410
2001-08-16	481.00	482.50	470.50	478.80	1207690
2001-08-17	473.00	475.40	461.80	466.00	1433720
2001-08-20	466.80	474.80	466.00	474.00	1368190
2001-08-21	477.80	485.90	468.20	469.00	1207200
2001-08-22	475.50	477.90	465.20	470.00	1119150
2001-08-23	471.50	473.00	465.80	467.90	794610
2001-08-24	472.00	487.50	469.10	483.00	1245320
2001-08-27	484.50	486.00	478.90	480.00	947430
2001-08-28	479.20	481.60	466.90	470.50	835380
2001-08-29	472.70	473.40	460.50	464.50	1024000
2001-08-30	460.00	463.10	445.00	455.30	1590800
2001-08-31	455.30	465.50	451.60	458.00	1181650
2001-09-04	462.50	473.00	453.10	461.60	1340550
2001-09-05	460.20	463.90	448.50	455.80	1441590
2001-09-06	449.50	452.50	437.00	440.50	1511320
2001-09-07	431.00	440.00	425.00	434.20	1730730
2001-09-10	425.00	432.00	420.10	424.50	1942640
2001-09-17	382.50	405.10	382.50	396.00	3236970
2001-09-18	396.00	399.80	385.80	393.40	1644240
2001-09-19	389.50	396.50	366.80	384.50	2300680
2001-09-20	372.50	382.50	363.00	363.60	2502540
2001-09-21	350.00	366.90	345.10	363.60	3059990
2001-09-24	380.00	395.00	377.60	390.00	1974800
2001-09-25	386.00	398.40	380.10	390.40	1894420
2001-09-26	399.50	399.50	386.00	393.10	1411680
2001-09-27	394.40	399.90	383.50	398.70	1366710
2001-09-28	401.50	411.00	400.50	405.00	1845520
2001-10-01	407.80	422.50	405.00	417.50	1769210
2001-10-02	416.50	423.50	410.30	422.50	1557800
2001-10-03	417.80	440.00	416.90	434.80	1930920
2001-10-04	444.50	446.00	430.90	436.20	2264920
2001-10-05	435.00	442.50	421.60	431.00	2117970
2001-10-08	431.10	431.10	420.20	424.20	1186960
2001-10-09	422.00	432.50	421.10	427.00	1130560
2001-10-10	428.00	448.00	427.50	443.10	1559160
2001-10-11	450.00	460.00	449.20	457.50	1916260
2001-10-12	450.00	455.10	440.00	450.60	1787510
2001-10-15	449.50	453.00	440.10	448.00	1224010
2001-10-16	453.00	466.00	451.10	460.90	1437410
2001-10-17	469.50	477.00	462.10	465.60	1952370
2001-10-18	461.60	467.70	459.90	465.00	1123670
2001-10-19	464.90	464.90	447.80	458.50	1584580
2001-10-22	457.00	472.50	456.70	470.10	1174700
2001-10-23	480.00	483.50	470.50	472.40	1653610
2001-10-24	472.50	478.40	467.00	469.40	1225230
2001-10-25	462.20	483.70	459.60	481.00	1329870
2001-10-26	478.20	487.50	477.80	485.80	1184540
2001-10-29	483.10	483.10	462.70	464.00	1464840
2001-10-30	454.00	469.90	448.40	455.50	1411000
2001-10-31	460.00	463.80	452.60	455.20	1110850
2001-11-01	454.50	464.80	447.00	462.50	1261990
2001-11-02	454.00	470.50	453.60	469.30	898360
2001-11-05	474.50	480.00	467.20	472.70	1254850
2001-11-06	472.70	476.70	465.50	475.50	1459270
2001-11-07	473.00	485.00	470.20	481.00	1202460
2001-11-08	482.50	494.00	482.10	485.00	1338890
2001-11-09	484.00	489.90	478.90	483.00	824470
2001-11-12	478.00	484.70	469.00	482.00	958930
2001-11-13	490.50	500.00	486.40	499.50	1352960
2001-11-14	500.00	507.50	496.50	504.50	1510790
2001-11-15	502.80	505.70	496.20	500.90	1273830
2001-11-16	497.50	497.60	482.00	488.00	1772780
2001-11-19	493.20	500.30	489.00	496.00	989900
2001-11-20	499.30	501.80	494.80	495.50	876690
2001-11-21	493.80	496.60	486.00	489.00	688620
2001-11-23	491.50	499.90	490.60	499.40	358900
2001-11-26	500.80	508.90	498.60	508.10	1105050
2001-11-27	508.10	509.90	500.00	505.50	1028220
2001-11-28	500.00	502.20	477.50	478.00	2365120
2001-11-29	478.00	484.90	470.00	483.60	1553420
2001-11-30	483.60	484.70	475.10	479.00	1325500
2001-12-03	480.00	480.00	465.50	469.10	1378990
2001-12-04	470.50	478.90	469.60	478.30	970940
2001-12-05	480.00	495.30	480.00	490.00	1275930
2001-12-06	492.00	499.70	488.50	496.00	1148330
2001-12-07	498.50	498.50	488.00	492.10	841000
2001-12-10	487.50	490.90	478.20	479.20	983600
2001-12-11	482.00	491.00	475.50	486.10	1237110
2001-12-12	487.00	491.00	474.90	481.50	1366830
2001-12-13	472.50	475.00	470.50	474.50	1319020
2001-12-14	469.30	472.50	460.00	466.90	1481210
2001-12-17	469.40	477.30	463.00	473.70	1158350
2001-12-18	478.50	483.40	473.50	481.00	1375410
2001-12-19	485.00	501.10	485.00	500.00	1837270
2001-12-20	503.50	505.00	494.50	497.10	1392280
2001-12-21	497.20	501.50	489.00	501.50	2693040
2001-12-24	500.00	503.00	499.20	499.70	484830
2001-12-26	501.10	508.30	500.60	502.20	657600
2001-12-27	500.00	508.40	500.00	507.40	743990
2001-12-28	510.00	518.00	509.40	511.90	868530
2001-12-31	506.00	513.70	504.80	504.80	841600
2002-01-02	500.20	511.00	499.10	510.10	1127670
2002-01-03	507.00	514.00	502.50	510.50	1181500
2002-01-04	511.50	520.00	511.50	520.00	1234890
2002-01-07	519.90	522.00	511.60	513.90	1051100
2002-01-08	509.50	510.60	492.50	495.00	1983590
2002-01-09	501.50	506.00	496.70	497.90	1296600
2002-01-10	500.00	503.00	494.90	498.50	918490
2002-01-11	501.00	501.90	489.90	490.70	863080
2002-01-14	490.70	492.90	485.00	488.80	1101660
2002-01-15	494.00	498.00	488.40	497.20	1054260
2002-01-16	493.00	494.80	487.00	488.60	1212810
2002-01-17	501.00	502.50	497.00	499.00	1543010
2002-01-18	499.00	503.20	498.00	499.60	1273560
2002-01-22	505.00	505.50	490.60	492.00	1244450
2002-01-23	496.40	499.90	487.00	495.00	982340
2002-01-24	499.50	505.60	494.50	499.00	1148980
2002-01-25	496.00	501.90	492.70	496.20	967530
2002-01-28	498.70	500.90	485.30	493.10	1033060
2002-01-29	493.10	496.00	462.50	467.10	2255520
2002-01-30	465.00	477.00	452.10	475.00	2308240
2002-01-31	477.30	477.50	462.50	474.00	1498830
2002-02-01	470.10	474.00	460.00	464.90	1432260
2002-02-04	460.00	460.10	439.90	443.00	2210840
2002-02-05	455.00	455.00	431.50	448.00	1956800
2002-02-06	448.00	453.70	435.00	440.00	1578020
2002-02-07	437.50	453.40	435.50	441.40	1611240
2002-02-08	447.50	458.30	445.90	454.90	1526980
2002-02-11	455.00	459.00	450.00	458.30	1105010
2002-02-12	458.50	458.50	450.50	451.50	1023000
2002-02-13	454.00	461.50	450.60	453.50	1380780
2002-02-14	454.50	459.50	446.80	455.50	1191620
2002-02-15	451.00	452.40	439.90	441.30	2001360
2002-02-19	432.50	435.00	421.40	422.20	2302710
2002-02-20	424.00	436.60	418.00	435.20	2198590
2002-02-21	435.30	440.70	428.00	428.00	1601490
2002-02-22	428.10	428.10	415.00	424.00	1949500
2002-02-25	429.50	439.00	427.30	437.90	1601150
2002-02-26	440.00	443.00	432.50	438.00	1719350
2002-02-27	443.50	452.10	439.00	442.40	1758860
2002-02-28	448.50	459.80	445.40	452.50	1770200
2002-03-01	455.00	458.90	448.20	458.00	1741380
2002-03-04	464.00	477.50	462.70	476.10	1907710
2002-03-05	470.50	485.00	470.50	477.00	1448810
2002-03-06	480.00	492.00	477.00	487.00	1615950
2002-03-07	494.50	494.50	482.00	487.20	1326120
2002-03-08	494.50	498.00	482.50	488.70	1500040
2002-03-11	486.50	492.50	484.00	489.00	1186590
2002-03-12	489.00	494.50	482.00	493.30	1183470
2002-03-13	488.00	489.80	476.50	483.90	1235310
2002-03-14	484.80	490.60	482.00	488.10	994340
2002-03-15	493.80	497.00	491.50	496.90	1940560
2002-03-18	500.00	504.50	491.00	495.50	1336320
2002-03-19	500.00	501.40	495.10	499.00	1017580
2002-03-20	498.50	499.00	491.90	492.50	971460
2002-03-21	494.00	497.90	485.50	496.00	979870
2002-03-22	497.50	501.00	488.20	498.40	993560
2002-03-25	495.50	499.50	486.50	486.50	1018280
2002-03-26	486.50	499.00	485.60	491.50	1218970
2002-03-27	494.00	502.10	491.50	500.00	1181960
2002-03-28	500.00	504.90	495.00	495.20	1267180
2002-04-01	491.50	498.00	488.20	494.50	856760
2002-04-02	490.00	497.10	489.50	494.50	925530
2002-04-03	494.60	495.30	486.00	487.70	988120
2002-04-04	486.50	487.80	481.50	486.50	1070120
2002-04-05	488.90	493.80	485.70	486.70	1043770
2002-04-08	480.00	487.80	478.30	486.00	873440
2002-04-09	489.50	491.60	487.50	488.40	967750
2002-04-10	488.30	491.00	483.10	486.30	1143070
2002-04-11	485.60	486.20	465.00	467.60	1541300
2002-04-12	470.00	477.00	467.80	471.00	1177460
2002-04-15	469.50	471.40	452.90	459.20	1622380
2002-04-16	466.50	482.00	464.50	481.10	1609870
2002-04-17	481.00	484.90	473.50	476.20	1342420
2002-04-18	475.00	477.60	461.50	470.50	1125580
2002-04-19	475.00	475.50	463.00	465.30	1312750
2002-04-22	461.50	461.60	451.90	454.50	1320800
2002-04-23	454.00	459.00	448.00	455.00	1276400
2002-04-24	457.50	459.80	445.00	447.00	1231860
2002-04-25	440.00	443.50	430.50	441.50	1796670
2002-04-26	442.00	448.00	430.50	430.50	1516660
2002-04-29	431.50	438.00	428.00	428.80	1340730
2002-04-30	430.00	441.00	427.50	433.00	1608700
2002-05-01	433.00	441.80	427.50	439.60	1326710
2002-05-02	440.50	449.50	439.50	449.50	1144280
2002-05-03	449.50	449.50	440.00	442.90	1093640
2002-05-06	443.50	446.00	424.20	424.30	1081840
2002-05-07	431.50	431.50	420.90	421.50	1496890
2002-05-08	435.50	450.60	434.50	447.70	1416820
2002-05-09	444.30	449.10	440.00	443.30	913220
2002-05-10	449.50	449.50	431.90	433.00	1431620
2002-05-13	431.00	442.60	428.00	442.40	1370800
2002-05-14	452.50	454.00	447.90	454.00	1318170
2002-05-15	454.00	469.70	450.10	457.60	1636440
2002-05-16	457.60	465.20	455.90	463.50	942430
2002-05-17	469.50	470.90	459.40	467.80	1114810
2002-05-20	466.00	466.00	455.10	458.50	728560
2002-05-21	464.00	466.00	451.80	452.60	1046010
2002-05-22	447.50	450.50	444.90	450.00	1733470
2002-05-23	451.70	456.00	446.60	453.40	1197800
2002-05-24	453.40	455.00	445.80	448.20	692850
2002-05-28	452.50	452.60	437.80	439.80	1318100
2002-05-29	437.20	439.60	432.50	435.00	1200230
2002-05-30	431.50	439.00	426.20	433.40	1114600
2002-05-31	433.40	438.70	429.10	431.80	1370830
2002-06-03	434.50	437.40	420.00	424.00	1202200
2002-06-04	421.50	426.50	416.90	419.90	1506100
2002-06-05	420.00	425.40	415.00	423.40	1413030
2002-06-06	422.00	423.30	409.00	420.00	1783190
2002-06-07	412.50	417.50	399.50	410.00	2299200
2002-06-10	410.00	419.00	405.10	417.00	1128670
2002-06-11	418.60	422.60	405.50	407.10	1234210
2002-06-12	405.50	413.50	397.00	412.00	1845520
2002-06-13	407.80	415.70	400.50	401.80	1220290
2002-06-14	393.00	405.20	383.50	402.00	1790990
2002-06-17	409.50	429.00	409.00	428.30	1587920
2002-06-18	423.00	431.50	421.70	430.70	1473690
2002-06-19	425.00	430.00	419.00	420.60	1387030
2002-06-20	416.50	421.00	402.30	404.90	1581780
2002-06-21	397.50	406.30	395.50	398.00	2593490
2002-06-24	395.00	405.00	385.20	395.90	2803900
2002-06-25	400.00	405.50	389.60	391.20	1921610
2002-06-26	362.50	381.50	360.00	370.00	4217370
2002-06-27	377.00	392.80	372.50	391.60	2107490
2002-06-28	393.00	404.00	386.80	387.50	1936030
2002-07-01	389.50	397.50	382.80	384.90	1470910
2002-07-02	384.90	385.00	372.00	374.80	1851170
2002-07-03	369.30	378.50	360.50	370.10	1856160
2002-07-05	380.00	395.70	377.20	395.50	963980
2002-07-08	390.00	395.90	382.50	384.70	1457070
2002-07-09	384.70	388.90	372.70	375.70	1524040
2002-07-10	375.80	381.00	361.30	365.50	2282040
2002-07-11	360.30	373.00	351.00	369.00	2706110
2002-07-12	371.50	374.00	361.10	363.50	1505190
2002-07-15	360.60	369.80	350.00	369.40	2116250
2002-07-16	361.00	371.00	356.00	362.00	3003790
2002-07-17	376.00	380.00	365.00	369.30	2886850
2002-07-18	371.50	379.50	367.50	369.00	2165950
2002-07-19	363.00	369.00	352.50	360.00	2554430
2002-07-22	335.00	350.50	320.00	320.40	5402870
2002-07-23	307.50	320.50	252.50	270.00	12162489
2002-07-24	255.50	297.90	244.80	295.90	9385510
2002-07-25	295.50	314.00	271.00	296.50	5816560
2002-07-26	296.50	309.00	293.30	307.40	2556000
2002-07-29	322.00	334.40	320.00	333.10	3185570
2002-07-30	330.00	339.90	323.00	339.50	2743790
2002-07-31	338.00	340.50	324.50	335.40	2901290
2002-08-01	330.00	334.00	315.30	323.00	2727930
2002-08-02	319.10	321.50	300.70	308.80	2336180
2002-08-05	299.50	302.50	286.00	286.50	2350120
2002-08-06	293.50	322.00	293.50	304.00	2514700
2002-08-07	316.50	317.50	304.00	315.20	1991840
2002-08-08	328.50	339.90	327.50	339.00	2702480
2002-08-09	332.70	346.30	329.00	343.10	2095550
2002-08-12	337.50	343.00	331.50	340.80	1305720
2002-08-13	340.80	351.00	330.80	331.00	2385810
2002-08-14	332.70	353.50	326.90	352.40	2168640
2002-08-15	352.50	360.50	350.20	358.40	2095500
2002-08-16	352.00	356.00	345.40	349.00	2283050
2002-08-19	349.10	364.00	349.10	363.50	1555640
2002-08-20	363.50	363.50	353.80	357.90	1578370
2002-08-21	343.50	345.10	330.10	343.50	1909910
2002-08-22	343.50	357.00	339.50	351.80	1670670
2002-08-23	339.00	345.00	335.10	340.00	2060690
2002-08-26	339.90	346.50	334.00	344.00	1475080
2002-08-27	343.00	347.00	335.80	342.00	1484550
2002-08-28	335.00	339.50	329.90	331.50	1799000
2002-08-29	325.00	333.60	321.20	328.20	1433640
2002-08-30	328.50	337.60	325.90	327.50	1290830
2002-09-03	309.90	312.50	292.00	293.90	3425050
2002-09-04	292.50	305.50	292.40	303.00	2725650
2002-09-05	292.00	298.00	286.50	293.00	2175350
2002-09-06	300.00	307.70	300.00	302.80	2048390
2002-09-09	298.60	314.00	295.10	310.70	1961400
2002-09-10	312.50	314.80	305.60	308.70	1618830
2002-09-11	316.00	318.00	300.10	301.40	1632310
2002-09-12	300.20	301.40	288.80	291.50	2003910
2002-09-13	291.60	299.00	290.20	293.80	1634600
2002-09-16	293.90	300.50	289.00	298.80	1227950
2002-09-17	305.50	307.50	295.20	298.00	1859280
2002-09-18	285.00	296.40	284.40	291.10	2232080
2002-09-19	283.50	286.00	274.00	276.50	2471840
2002-09-20	278.10	278.10	266.00	268.30	4362690
2002-09-23	268.40	276.90	261.50	275.70	2736190
2002-09-24	275.80	281.00	268.00	272.00	2513100
2002-09-25	282.00	283.00	269.50	280.80	2403200
2002-09-26	280.90	297.50	280.00	295.10	2647560
2002-09-27	295.20	305.00	286.60	290.20	2404290
2002-09-30	290.30	302.50	275.50	296.50	2988180
2002-10-01	300.20	310.00	293.00	310.00	2374400
2002-10-02	304.00	311.00	293.00	296.00	2174180
2002-10-03	296.10	300.00	282.00	285.10	2343430
2002-10-04	285.10	290.90	250.80	279.80	2229200
2002-10-07	279.90	281.00	265.70	267.30	2157520
2002-10-08	267.40	285.00	267.40	278.40	2503990
2002-10-09	278.50	278.50	264.00	268.90	2379080
2002-10-10	265.00	287.50	264.50	285.70	2475360
2002-10-11	287.60	309.70	285.70	304.00	2630910
2002-10-14	301.70	309.50	296.50	303.10	1761710
2002-10-15	330.00	345.00	325.50	341.40	4591630
2002-10-16	337.60	338.60	328.60	338.50	2408730
2002-10-17	352.00	359.90	345.40	357.50	3100530
2002-10-18	357.50	359.20	347.50	349.80	2447820
2002-10-21	344.40	357.50	339.40	355.20	1997040
2002-10-22	350.00	358.00	347.50	355.30	1569520
2002-10-23	355.40	355.40	334.00	354.90	2949500
2002-10-24	355.00	359.00	343.70	346.70	2057270
2002-10-25	346.80	358.00	341.80	357.00	1465380
2002-10-28	370.50	372.40	357.10	363.00	2208260
2002-10-29	362.00	366.00	352.60	365.00	2286050
2002-10-30	365.10	372.40	361.60	370.80	2323100
2002-10-31	369.00	372.50	362.50	369.50	2002970
2002-11-01	367.50	376.50	363.00	376.50	1891390
2002-11-04	383.60	393.50	374.00	376.00	1896480
2002-11-05	376.00	382.90	373.80	380.10	1442490
2002-11-06	383.00	385.00	368.00	378.90	2203890
2002-11-07	372.00	375.40	362.30	364.50	1935740
2002-11-08	364.60	374.00	363.60	368.70	1696000
2002-11-11	368.70	368.70	353.60	357.00	1276910
2002-11-12	357.00	369.00	357.00	363.90	1582720
2002-11-13	358.50	359.90	342.90	350.00	2769200
2002-11-14	350.00	362.00	350.00	361.40	1579000
2002-11-15	361.50	370.90	353.20	369.00	1802860
2002-11-18	372.50	373.00	357.80	358.20	1587310
2002-11-19	358.20	367.70	357.00	364.40	1788690
2002-11-20	368.00	379.70	367.50	377.90	1732340
2002-11-21	382.00	391.10	380.50	389.40	2213190
2002-11-22	387.30	391.60	385.40	385.40	1496460
2002-11-25	389.00	390.60	382.00	386.50	1295080
2002-11-26	381.50	385.00	370.00	371.60	1619490
2002-11-27	378.50	391.70	377.00	389.70	1645190
2002-11-29	392.50	395.00	388.50	388.80	867160
2002-12-02	388.90	394.80	381.10	385.20	1736550
2002-12-03	380.70	384.80	375.90	378.50	1297380
2002-12-04	374.00	385.00	369.50	378.50	1613610
2002-12-05	380.00	380.10	370.10	371.40	1040920
2002-12-06	365.30	377.50	365.00	375.60	1292750
2002-12-09	369.00	371.50	360.00	361.50	1591580
2002-12-10	361.50	371.40	359.00	367.90	1250650
2002-12-11	367.90	370.40	360.40	362.60	1208890
2002-12-12	362.60	369.30	362.10	366.20	1097910
2002-12-13	364.50	367.70	357.50	360.00	1166750
2002-12-16	363.50	374.80	362.80	374.80	1332540
2002-12-17	376.80	377.00	370.50	371.30	1210500
2002-12-18	372.50	374.90	368.50	371.50	1283160
2002-12-19	371.60	378.00	366.10	370.00	1614790
2002-12-20	372.50	381.50	372.50	381.40	3196020
2002-12-23	376.50	380.10	373.70	376.80	1360530
2002-12-24	371.20	373.50	364.10	365.00	872210
2002-12-26	365.00	370.70	357.70	360.20	1146050
2002-12-27	358.50	360.60	348.50	351.70	1354510
2002-12-30	351.80	355.00	348.10	352.50	1280460
2002-12-31	351.50	353.50	346.00	351.90	1209630
2003-01-02	357.00	364.00	350.90	363.50	1849800
2003-01-03	363.50	364.00	358.10	361.10	1365630
2003-01-06	363.50	375.90	362.70	373.10	1519740
2003-01-07	373.20	376.00	366.80	369.80	1309360
2003-01-08	365.50	373.50	364.10	366.90	1204050
2003-01-09	368.00	376.00	368.00	370.30	1523520
2003-01-10	370.40	376.10	365.90	374.60	2087820
2003-01-13	378.00	381.20	370.30	370.40	1498300
2003-01-14	372.00	379.50	370.40	379.30	1428490
2003-01-15	381.00	389.00	373.00	374.50	1368090
2003-01-16	376.50	376.50	368.30	371.10	1329230
2003-01-17	371.20	372.30	364.80	368.00	1121720
2003-01-21	373.40	373.40	359.50	361.40	1369160
2003-01-22	361.50	363.40	355.00	359.00	1786040
2003-01-23	361.50	372.00	361.00	371.40	1883750
2003-01-24	371.00	371.40	355.10	357.90	1913720
2003-01-27	353.50	359.50	346.50	350.90	1709140
2003-01-28	352.00	357.70	351.00	354.60	1516620
2003-01-29	350.50	357.50	343.90	355.50	1725800
2003-01-30	353.00	354.90	342.00	342.00	1508260
2003-01-31	339.00	344.80	336.50	343.50	2364320
2003-02-03	343.80	350.10	342.90	346.50	1356290
2003-02-04	339.00	340.30	333.10	336.40	1861340
2003-02-05	341.00	346.60	334.00	336.50	1406210
2003-02-06	336.50	336.50	327.00	331.50	1589640
2003-02-07	336.00	336.80	324.20	329.10	1616530
2003-02-10	329.50	331.10	321.70	328.90	1533550
2003-02-11	332.00	334.10	317.50	320.50	1922890
2003-02-12	320.50	324.00	313.80	314.20	1458420
2003-02-13	314.20	321.10	310.50	318.40	1554790
2003-02-14	317.80	325.40	316.20	325.40	1952690
2003-02-18	332.50	335.50	325.40	332.40	1264940
2003-02-19	332.40	337.50	329.90	333.60	988210
2003-02-20	333.60	335.00	327.50	328.60	984900
2003-02-21	332.00	335.50	323.50	332.00	1327690
2003-02-24	332.10	332.10	321.80	324.30	1302910
2003-02-25	319.20	328.90	314.60	328.90	1567240
2003-02-26	328.90	328.90	320.50	322.60	1385190
2003-02-27	325.00	332.00	322.00	328.60	1394080
2003-02-28	331.10	337.30	330.50	333.40	1433830
2003-03-03	338.50	340.80	328.10	330.50	1341080
2003-03-04	332.50	332.50	323.00	323.70	1192350
2003-03-05	324.50	333.20	323.70	331.70	1390250
2003-03-06	331.80	333.00	326.70	327.90	1269750
2003-03-07	320.10	335.00	320.10	331.60	1406660
2003-03-10	326.00	328.20	320.50	322.00	1419660
2003-03-11	320.50	325.00	314.50	315.50	1591200
2003-03-12	315.00	316.80	302.50	316.60	2165690
2003-03-13	322.30	333.90	319.40	333.90	1878340
2003-03-14	333.90	339.60	332.30	337.50	1717950
2003-03-17	334.50	347.60	332.60	342.00	2664840
2003-03-18	342.50	348.70	340.00	347.30	1681550
2003-03-19	349.00	356.50	347.00	354.60	1916070
2003-03-20	351.40	359.50	347.00	358.30	1594030
2003-03-21	358.30	372.00	357.40	372.00	2276760
2003-03-24	365.80	365.90	355.40	357.00	1625600
2003-03-25	357.10	361.80	354.10	359.00	1478480
2003-03-26	357.50	361.90	356.20	358.90	1183950
2003-03-27	358.90	361.40	352.40	359.00	1167740
2003-03-28	355.70	359.80	335.00	354.50	1135680
2003-03-31	346.00	350.70	344.50	344.50	1476850
2003-04-01	344.60	356.70	344.60	356.00	1470540
2003-04-02	364.50	373.90	363.00	370.40	1845150
2003-04-03	373.00	375.00	364.20	365.20	1668470
2003-04-04	369.80	373.00	364.50	372.30	1339470
2003-04-07	384.30	388.60	371.10	372.20	2013640
2003-04-08	373.90	380.00	370.00	376.10	1436420
2003-04-09	379.50	384.00	369.60	370.40	1585260
2003-04-10	370.50	374.00	368.00	369.50	1152540
2003-04-11	370.50	378.90	370.50	373.50	1422260
2003-04-14	378.40	385.00	375.00	384.30	1792910
2003-04-15	383.50	393.30	383.50	392.50	2166600
2003-04-16	392.70	395.00	380.90	382.60	1632480
2003-04-17	383.00	390.70	379.10	390.40	1433740
2003-04-21	396.10	396.20	384.90	387.00	1132130
2003-04-22	384.00	399.50	383.00	399.40	1586860
2003-04-23	399.40	404.00	396.20	402.90	1613660
2003-04-24	396.20	398.80	389.20	391.50	1785810
2003-04-25	391.60	392.40	382.80	384.50	1075870
2003-04-28	388.50	395.90	384.60	392.60	1428860
2003-04-29	395.00	400.00	387.00	391.00	1711140
2003-04-30	393.70	397.50	383.20	392.50	1784590
2003-05-01	390.50	391.80	383.00	390.00	1606390
2003-05-02	390.50	398.60	388.10	397.00	1281300
2003-05-05	397.10	400.80	393.60	395.30	1391030
2003-05-06	397.40	402.00	393.00	399.50	1390710
2003-05-07	397.00	401.90	394.30	400.20	1485680
2003-05-08	395.70	400.40	392.10	392.10	1480180
2003-05-09	392.20	395.50	386.60	390.50	1846180
2003-05-12	384.30	396.50	384.30	393.90	1145840
2003-05-13	393.90	395.40	388.90	392.70	1177350
2003-05-14	395.00	395.80	387.00	389.00	1149560
2003-05-15	391.00	394.50	389.70	394.50	1134980
2003-05-16	394.50	395.00	387.90	391.50	1567310
2003-05-19	386.70	390.00	381.00	382.30	1254140
2003-05-20	382.40	388.20	380.90	385.20	1321310
2003-05-21	382.30	389.50	382.20	388.60	1029730
2003-05-22	387.50	392.40	381.80	387.20	1332560
2003-05-23	386.50	392.50	386.20	390.90	834680
2003-05-27	390.90	402.50	385.10	401.80	1685790
2003-05-28	404.00	416.40	402.20	411.40	2404000
2003-05-29	413.00	414.90	406.30	407.70	1971500
2003-05-30	407.50	415.60	407.30	410.20	1591880
2003-06-02	414.80	420.40	407.00	413.70	1706920
2003-06-03	414.00	422.60	412.50	422.50	1512070
2003-06-04	422.60	430.50	421.40	430.20	1336490
2003-06-05	428.90	436.70	426.70	435.00	1463140
2003-06-06	441.00	444.90	430.00	436.90	1548430
2003-06-09	431.90	432.80	425.30	428.60	1298820
2003-06-10	427.50	432.30	424.40	432.00	1170570
2003-06-11	430.50	441.60	429.80	440.90	1225230
2003-06-12	443.70	444.40	434.20	440.70	1106250
2003-06-13	440.70	443.30	436.50	441.00	888850
2003-06-16	444.40	452.40	441.00	452.40	1330500
2003-06-17	456.00	457.20	451.20	455.60	1524910
2003-06-18	449.20	452.10	445.50	449.10	1320370
2003-06-19	450.10	451.00	428.80	437.90	1428730
2003-06-20	441.80	443.50	437.20	440.50	1866000
2003-06-23	439.50	439.70	426.90	431.00	1156680
2003-06-24	427.00	436.50	422.40	433.50	1105230
2003-06-25	434.30	441.00	429.90	430.50	1346720
2003-06-26	430.10	438.40	427.00	437.20	1212980
2003-06-27	436.00	447.50	428.80	430.10	978790
2003-06-30	430.00	433.50	425.50	428.00	1285000
2003-07-01	423.60	438.80	423.50	438.10	1385780
2003-07-02	440.00	444.50	436.10	444.00	1335420
2003-07-03	440.50	447.20	438.80	438.80	784600
2003-07-07	442.50	450.80	442.50	449.40	1331830
2003-07-08	447.00	454.90	445.00	453.70	1090600
2003-07-09	457.20	464.60	455.80	459.90	1684640
2003-07-10	459.90	460.00	450.00	452.00	1081840
2003-07-11	456.50	462.60	454.00	461.50	1177900
2003-07-14	470.00	479.90	469.90	471.20	2198890
2003-07-15	473.00	481.50	464.30	468.30	1725910
2003-07-16	467.00	470.00	451.50	455.20	2660170
2003-07-17	452.00	457.50	446.00	448.20	1727160
2003-07-18	452.00	458.50	448.00	457.40	1166220
2003-07-21	457.40	457.50	446.10	449.50	1238230
2003-07-22	452.80	456.10	446.10	454.50	1154060
2003-07-23	454.50	457.10	451.50	456.40	1035850
2003-07-24	457.00	459.80	448.50	448.70	1309540
2003-07-25	450.90	458.00	446.10	457.30	1005380
2003-07-28	455.00	461.10	452.80	458.00	1279740
2003-07-29	458.50	459.90	452.50	454.40	1155490
2003-07-30	457.70	458.40	451.50	452.30	1050430
2003-07-31	454.50	456.90	446.00	448.00	1484060
2003-08-01	450.80	450.80	433.20	434.50	1804560
2003-08-04	436.20	439.70	424.80	438.70	1602860
2003-08-05	437.70	441.00	429.90	430.70	1147110
2003-08-06	432.50	439.80	430.60	435.20	1261690
2003-08-07	435.00	441.80	431.30	441.00	1245880
2003-08-08	444.70	446.00	442.00	444.00	1118050
2003-08-11	445.10	446.50	440.00	445.50	1033200
2003-08-12	445.50	452.10	445.10	451.90	1006960
2003-08-13	455.70	455.80	448.00	449.70	1009570
2003-08-14	451.80	453.50	447.70	451.30	944200
2003-08-15	451.70	452.00	448.00	449.00	630000
2003-08-18	452.90	452.90	445.00	446.50	1195100
2003-08-19	446.50	449.10	438.70	444.10	1322450
2003-08-20	441.10	444.90	440.60	441.60	977170
2003-08-21	444.80	447.10	435.10	439.10	1324210
2003-08-22	441.90	442.80	430.00	431.00	1502830
2003-08-25	428.50	433.30	428.10	429.20	1445520
2003-08-26	428.60	434.20	427.00	433.10	1524820
2003-08-27	428.60	432.50	427.00	429.60	1002230
2003-08-28	432.40	432.50	425.50	430.90	1035080
2003-08-29	432.50	434.10	430.10	433.50	759610
2003-09-02	433.50	442.50	432.50	441.80	1298100
2003-09-03	436.50	448.50	436.50	445.00	1447810
2003-09-04	443.50	445.40	441.20	444.10	960420
2003-09-05	440.40	449.50	440.40	443.40	1024490
2003-09-08	442.90	450.00	442.90	445.20	1026080
2003-09-09	442.70	446.00	440.50	442.80	965900
2003-09-10	440.20	442.40	437.30	439.50	1286460
2003-09-11	439.80	445.30	439.80	442.10	942130
2003-09-12	441.00	445.60	440.60	443.00	1008090
2003-09-15	443.00	443.70	438.30	441.60	895350
2003-09-16	441.40	447.80	441.30	447.00	1152820
2003-09-17	449.50	451.50	442.50	449.40	1339570
2003-09-18	454.00	468.60	452.10	466.50	2295950
2003-09-19	466.10	469.90	466.00	469.90	1733790
2003-09-22	462.00	467.50	459.10	463.80	1332570
2003-09-23	465.00	471.90	456.10	471.70	1273320
2003-09-24	472.90	474.80	463.50	465.30	1504580
2003-09-25	465.30	468.00	459.10	459.70	1118230
2003-09-26	459.80	459.80	453.00	453.60	1256930
2003-09-29	453.70	463.40	453.70	460.70	1355750
2003-09-30	460.70	461.50	453.00	455.10	1456950
2003-10-01	459.60	471.00	457.40	470.00	1548630
2003-10-02	470.60	473.90	468.30	472.50	1070480
2003-10-03	479.00	479.00	470.00	471.10	1696340
2003-10-06	471.50	475.90	468.50	473.10	877380
2003-10-07	470.50	478.80	470.00	478.30	1058930
2003-10-08	479.70	479.70	473.90	475.60	877820
2003-10-09	480.00	483.00	477.00	478.80	1460070
2003-10-10	478.70	482.40	477.10	479.00	867950
2003-10-13	484.40	489.90	481.50	489.30	1008020
2003-10-14	489.50	490.40	478.20	490.00	1066920
2003-10-15	490.00	491.20	484.30	488.80	1180740
2003-10-16	488.10	491.50	485.50	490.00	1010910
2003-10-17	490.00	490.60	480.30	483.80	1355990
2003-10-20	474.00	486.10	474.00	481.40	1806950
2003-10-21	481.50	481.50	473.50	475.70	1725120
2003-10-22	470.00	474.50	469.60	472.00	1289780
2003-10-23	472.00	479.00	469.80	477.80	1158720
2003-10-24	477.80	478.80	468.00	476.00	1062720
2003-10-27	477.80	479.30	466.40	467.00	1640940
2003-10-28	468.00	475.80	467.60	475.80	1381430
2003-10-29	475.80	477.00	471.20	475.90	1179920
2003-10-30	477.30	477.70	472.50	475.20	1113550
2003-10-31	477.20	477.40	470.50	474.00	989950
2003-11-03	476.00	484.00	475.10	480.40	1393000
2003-11-04	480.00	484.70	476.30	483.20	1290380
2003-11-05	483.20	485.50	480.00	485.00	1112500
2003-11-06	485.10	489.30	482.60	488.90	938320
2003-11-07	489.30	489.80	477.50	477.50	1542660
2003-11-10	477.50	481.70	474.20	479.50	1133650
2003-11-11	478.00	480.40	472.60	473.90	1309150
2003-11-12	473.20	478.30	472.00	473.90	1146080
2003-11-13	473.90	475.20	470.60	471.00	1083820
2003-11-14	470.40	472.00	462.60	464.30	1493120
2003-11-17	460.10	464.90	456.50	463.00	1062090
2003-11-18	463.50	466.00	454.60	455.60	1415860
2003-11-19	455.30	460.60	451.00	459.40	1390760
2003-11-20	456.10	467.00	448.40	457.70	1525570
2003-11-21	461.00	465.00	459.40	463.40	1080480
2003-11-24	465.50	470.80	465.00	467.40	1237820
2003-11-25	470.00	472.00	466.80	469.10	1072190
2003-11-26	472.80	472.90	466.10	469.50	836090
2003-11-28	471.40	473.60	469.50	470.30	433350
2003-12-01	474.10	475.90	471.50	475.60	927580
2003-12-02	474.90	477.10	470.00	472.20	1302920
2003-12-03	474.90	474.90	469.50	469.50	1201760
2003-12-04	470.30	473.00	460.00	471.90	911920
2003-12-05	471.90	472.90	464.00	465.80	998890
2003-12-08	465.10	474.00	464.50	473.70	942770
2003-12-09	474.20	475.10	468.90	470.90	1044710
2003-12-10	471.50	474.70	470.80	473.60	1011260
2003-12-11	471.70	479.00	471.50	475.70	1253710
2003-12-12	476.00	477.60	473.60	475.50	790090
2003-12-15	484.90	484.90	477.80	477.80	1266060
2003-12-16	477.80	479.80	475.60	479.40	883210
2003-12-17	477.50	478.30	471.50	474.90	1006050
2003-12-18	474.90	478.90	469.70	478.90	1102720
2003-12-19	479.80	482.70	478.30	482.70	1615480
2003-12-22	481.50	485.00	480.80	485.00	925060
2003-12-23	484.80	486.40	480.40	480.70	957920
2003-12-24	480.00	480.50	477.70	478.50	421100
2003-12-26	479.50	479.80	478.10	478.60	242070
2003-12-29	479.90	483.90	479.50	483.70	796560
2003-12-30	483.70	485.20	481.50	484.30	747810
2003-12-31	486.20	486.20	481.00	485.40	986350
2004-01-02	490.50	492.50	485.40	490.00	1395350
2004-01-05	494.80	498.00	493.50	497.90	1461740
2004-01-06	495.30	498.80	495.10	498.40	1077030
2004-01-07	498.10	501.70	495.20	499.10	1204160
2004-01-08	499.50	502.30	497.00	501.20	1341190
2004-01-09	500.00	503.60	495.70	498.90	1131340
2004-01-12	497.10	498.90	495.00	498.50	979860
2004-01-13	498.10	498.40	491.70	496.00	1097110
2004-01-14	497.70	500.30	497.00	500.00	1027820
2004-01-15	500.00	505.20	491.30	495.00	1741220
2004-01-16	496.90	496.90	490.70	495.00	1511200
2004-01-20	500.00	500.00	491.00	492.90	1399400
2004-01-21	492.00	504.20	492.00	503.60	1912780
2004-01-22	504.00	509.50	501.90	506.90	1367570
2004-01-23	508.90	509.40	501.20	503.20	1554780
2004-01-26	500.00	511.10	500.00	509.30	1133130
2004-01-27	507.00	509.80	500.50	500.70	1321750
2004-01-28	504.00	506.50	491.00	492.30	1660700
2004-01-29	491.50	497.00	488.60	494.80	1646320
2004-01-30	492.50	495.80	490.20	494.80	1036000
2004-02-02	495.00	499.00	490.00	492.30	1189960
2004-02-03	491.30	491.50	488.10	488.80	969450
2004-02-04	485.10	489.90	485.10	485.70	1237650
2004-02-05	489.00	489.00	479.90	481.10	1207660
2004-02-06	482.30	493.50	482.10	493.10	1171790
2004-02-09	493.10	494.50	490.50	491.50	922350
2004-02-10	490.00	491.30	488.00	489.20	1389520
2004-02-11	489.80	498.10	486.20	497.20	1692150
2004-02-12	495.50	499.70	494.40	495.10	936900
2004-02-13	496.00	499.50	492.00	494.90	979710
2004-02-17	497.90	501.40	497.70	499.00	1073470
2004-02-18	499.90	500.00	495.00	495.60	765320
2004-02-19	499.50	499.70	491.00	491.20	1344050
2004-02-20	490.50	491.80	485.40	488.90	1524710
2004-02-23	491.50	494.70	490.00	493.20	1019390
2004-02-24	488.50	497.00	488.50	494.40	1104370
2004-02-25	495.90	499.40	495.10	498.40	965470
2004-02-26	497.50	500.40	496.10	500.00	995290
2004-02-27	501.00	503.60	497.40	502.60	1436850
2004-03-01	506.00	509.00	503.70	504.60	1321890
2004-03-02	504.60	505.70	497.00	497.70	1277090
2004-03-03	497.00	502.40	496.80	498.20	1153740
2004-03-04	500.00	501.20	493.00	493.80	1953920
2004-03-05	496.00	503.00	495.50	500.00	1770850
2004-03-08	501.50	504.40	498.80	499.40	945550
2004-03-09	497.00	499.90	495.50	498.40	1025350
2004-03-10	496.50	499.00	491.90	492.10	1206470
2004-03-11	492.10	496.50	486.00	486.20	1741910
2004-03-12	486.20	493.40	486.00	493.10	1218080
2004-03-15	497.00	497.30	488.80	491.20	1803600
2004-03-16	495.50	500.10	494.50	499.90	1609350
2004-03-17	504.40	509.60	502.50	508.20	1625040
2004-03-18	506.80	514.70	505.40	512.80	1764520
2004-03-19	511.50	513.90	500.20	503.40	1637910
2004-03-22	500.60	502.00	493.90	496.10	1427100
2004-03-23	499.80	502.50	495.20	498.00	1173820
2004-03-24	497.90	501.00	495.20	497.90	1291550
2004-03-25	502.30	504.10	497.50	502.60	1181800
2004-03-26	500.40	504.00	499.10	500.60	1013850
2004-03-29	506.50	515.20	506.50	513.20	1526360
2004-03-30	510.10	519.70	510.10	519.40	1397250
2004-03-31	519.40	520.50	515.60	517.00	1779010
2004-04-01	519.80	524.50	516.40	522.90	1247100
2004-04-02	526.40	528.80	516.40	518.00	1706670
2004-04-05	519.40	522.50	516.80	522.30	1064080
2004-04-06	518.00	522.60	518.00	522.40	759570
2004-04-07	524.20	524.20	515.30	517.10	983480
2004-04-08	521.80	521.90	513.20	515.30	825690
2004-04-12	519.20	521.30	517.70	520.60	705260
2004-04-13	520.70	521.10	509.10	512.00	1530860
2004-04-14	507.00	512.00	500.50	509.50	1491760
2004-04-15	503.00	508.00	494.50	499.20	2620600
2004-04-16	501.90	504.10	499.60	501.00	1762880
2004-04-19	500.00	501.40	497.10	499.80	979110
2004-04-20	499.80	501.80	492.00	492.10	1281120
2004-04-21	491.00	495.00	489.60	491.40	1252130
2004-04-22	493.50	499.00	490.30	496.60	1458400
2004-04-23	494.60	494.90	488.70	491.80	1175600
2004-04-26	491.50	494.10	488.40	489.90	971370
2004-04-27	490.00	494.70	489.00	489.60	1218650
2004-04-28	487.60	488.70	483.40	484.30	1790720
2004-04-29	485.00	490.50	478.50	481.70	1722030
2004-04-30	481.70	484.90	479.50	480.90	1185650
2004-05-03	481.00	486.80	480.90	485.60	1227570
2004-05-04	486.50	491.80	484.00	488.40	1342670
2004-05-05	488.40	491.70	484.00	486.30	1104200
2004-05-06	483.50	483.70	473.10	475.10	1594660
2004-05-07	472.60	476.90	464.70	467.20	2064780
2004-05-10	457.50	457.50	449.70	454.10	2983100
2004-05-11	457.00	458.50	452.90	456.90	1520630
2004-05-12	456.90	463.40	448.30	463.10	1635410
2004-05-13	460.60	467.00	457.30	459.60	1357620
2004-05-14	459.70	462.70	454.70	456.50	1164230
2004-05-17	450.20	453.00	448.30	448.60	1577780
2004-05-18	451.90	454.20	449.60	451.50	1229410
2004-05-19	456.30	459.40	450.00	450.00	1679280
2004-05-20	450.50	455.70	450.40	452.80	1080520
2004-05-21	454.40	458.40	450.10	453.40	1914550
2004-05-24	457.60	458.20	452.70	453.80	855220
2004-05-25	455.20	466.10	451.70	465.00	1307760
2004-05-26	465.00	467.00	460.70	465.40	1031520
2004-05-27	469.00	469.70	461.00	465.20	1185430
2004-05-28	466.90	467.00	462.10	464.30	993900
2004-06-01	464.60	468.30	460.60	467.70	1128470
2004-06-02	470.80	472.80	462.20	470.30	1316570
2004-06-03	475.00	475.00	463.60	463.60	1008380
2004-06-04	468.90	470.00	464.50	465.50	1032300
2004-06-07	469.40	476.00	468.30	475.30	1274000
2004-06-08	474.00	476.00	472.80	476.00	916160
2004-06-09	475.50	475.90	470.50	470.50	816230
2004-06-10	471.00	473.90	469.80	473.50	678930
2004-06-14	469.60	472.00	465.20	467.40	1261470
2004-06-15	472.00	473.60	468.20	470.20	1227400
2004-06-16	471.00	473.20	468.50	470.20	669840
2004-06-17	469.20	472.00	467.70	470.80	641240
2004-06-18	472.30	475.90	471.70	475.00	1367310
2004-06-21	474.20	476.20	471.00	471.80	853250
2004-06-22	470.00	472.50	465.50	469.90	1050550
2004-06-23	469.80	473.10	466.60	472.40	1130660
2004-06-24	473.30	475.70	471.00	474.40	1304920
2004-06-25	472.40	475.30	467.30	468.00	1200080
2004-06-28	470.00	471.00	464.70	465.20	1136340
2004-06-29	462.40	465.30	461.10	463.30	1234330
2004-06-30	463.50	468.70	461.80	465.00	1490400
2004-07-01	465.00	467.50	457.90	460.30	1488580
2004-07-02	460.50	461.10	456.70	457.60	1068640
2004-07-06	456.70	458.00	451.50	454.50	1175300
2004-07-07	452.30	457.90	452.30	456.30	915490
2004-07-08	456.50	457.60	450.20	451.70	1184750
2004-07-09	452.40	454.20	449.40	450.30	1203010
2004-07-12	450.00	452.40	448.60	449.00	1313620
2004-07-13	449.10	453.70	448.20	453.00	1153500
2004-07-14	453.00	456.20	448.90	451.00	1353400
2004-07-15	451.00	454.00	436.20	442.10	2861020
2004-07-16	443.70	444.20	435.80	436.20	1836580
2004-07-19	438.00	443.50	437.00	439.90	1400520
2004-07-20	438.80	441.10	436.30	440.50	1480980
2004-07-21	443.50	447.70	439.00	439.40	1549160
2004-07-22	439.40	447.70	437.00	446.00	1520470
2004-07-23	446.00	447.30	438.00	443.10	1270910
2004-07-26	443.30	444.20	435.50	438.10	1248150
2004-07-27	441.00	442.00	436.50	439.00	1369670
2004-07-28	438.20	442.40	436.70	441.10	1750280
2004-07-29	441.70	445.00	440.00	442.80	1297220
2004-07-30	441.10	443.00	438.20	440.90	1056970
2004-08-02	431.70	446.40	431.70	443.20	1586780
2004-08-03	443.20	447.40	439.60	440.40	1054880
2004-08-04	440.00	445.90	438.10	444.00	986340
2004-08-05	444.00	444.90	437.70	438.30	910290
2004-08-06	436.10	439.30	429.90	431.90	1550570
2004-08-09	432.50	437.50	432.50	434.70	1058330
2004-08-10	437.30	441.80	436.10	441.80	939350
2004-08-11	441.50	444.20	438.70	443.50	890940
2004-08-12	443.50	445.30	438.20	439.00	971600
2004-08-13	440.30	442.80	438.00	440.10	749500
2004-08-16	440.20	448.40	440.10	447.70	1002660
2004-08-17	449.50	452.40	448.80	451.60	1029520
2004-08-18	451.60	456.50	450.50	456.40	1028630
2004-08-19	454.10	455.50	451.20	454.60	812070
2004-08-20	454.60	460.40	452.80	459.50	951050
2004-08-23	459.00	460.10	454.80	458.20	1115410
2004-08-24	461.00	461.80	457.30	459.20	761410
2004-08-25	460.30	463.90	458.50	463.00	965830
2004-08-26	463.00	465.70	460.90	464.60	859050
2004-08-27	464.60	468.10	462.30	467.20	754120
2004-08-30	467.20	467.30	464.10	464.10	708850
2004-08-31	465.60	466.30	461.70	465.80	917170
2004-09-01	465.70	468.00	462.00	464.50	923510
2004-09-02	465.70	471.70	463.00	470.20	859500
2004-09-03	470.00	473.40	468.40	468.40	790910
2004-09-07	471.50	474.60	469.00	472.10	1048550
2004-09-08	472.00	472.80	467.60	468.20	1119840
2004-09-09	470.20	471.80	467.00	469.50	950340
2004-09-10	468.50	473.70	467.60	472.40	727830
2004-09-13	472.10	473.30	468.30	470.00	916740
2004-09-14	470.00	474.10	469.00	471.90	834360
2004-09-15	470.70	472.60	469.10	469.80	713530
2004-09-16	469.80	474.70	469.00	471.80	825440
2004-09-17	472.80	472.90	467.60	469.50	1733990
2004-09-20	460.60	462.50	452.60	454.00	2544070
2004-09-21	455.30	458.60	450.80	456.50	1802130
2004-09-22	454.10	454.10	443.80	443.80	2187060
2004-09-23	443.00	444.60	438.60	438.80	1520040
2004-09-24	439.80	442.10	436.20	441.50	1860940
2004-09-27	440.30	441.10	435.40	436.10	1753210
2004-09-28	437.00	443.30	436.10	443.10	1728580
2004-09-29	439.30	447.00	439.20	447.00	1547170
2004-09-30	445.20	446.50	440.00	441.20	1651380
2004-10-01	444.70	449.10	442.50	448.70	1361200
2004-10-04	450.00	451.20	445.30	447.30	1512400
2004-10-05	447.20	449.30	443.20	445.20	1264000
2004-10-06	445.00	447.40	442.30	447.40	1187000
2004-10-07	447.80	451.00	446.70	447.60	1068160
2004-10-08	447.60	451.80	443.00	445.60	1081870
2004-10-11	446.10	449.80	446.10	448.60	787900
2004-10-12	445.00	450.40	445.00	448.00	1208480
2004-10-13	450.50	451.10	440.20	441.10	1365860
2004-10-14	442.40	443.40	432.60	437.00	1980060
2004-10-15	442.60	443.90	438.40	439.40	1559330
2004-10-18	436.20	443.50	436.20	442.20	1077190
2004-10-19	443.00	446.00	435.90	435.90	1543740
2004-10-20	435.10	435.20	427.60	432.90	1882290
2004-10-21	434.40	435.30	428.00	429.50	1599340
2004-10-22	428.90	431.00	425.00	425.60	1315610
2004-10-25	425.50	426.50	421.00	425.80	1629180
2004-10-26	427.90	433.90	427.50	433.40	1705800
2004-10-27	433.50	440.00	430.80	439.50	1761910
2004-10-28	436.50	444.60	435.10	442.60	1505390
2004-10-29	444.00	445.60	441.40	443.70	1299330
2004-11-01	444.50	446.00	442.10	443.10	1343790
2004-11-02	443.10	449.90	443.10	449.00	1641420
2004-11-03	456.10	456.50	450.80	452.90	1538410
2004-11-04	453.10	461.20	451.00	460.90	1412080
2004-11-05	462.80	464.70	457.20	461.30	1646200
2004-11-08	461.30	462.90	459.40	462.50	1019070
2004-11-09	462.50	465.70	460.70	462.10	1090260
2004-11-10	461.50	462.80	458.50	460.50	1121790
2004-11-11	462.00	463.90	459.10	462.60	1108410
2004-11-12	462.00	470.90	462.00	470.70	1632170
2004-11-15	470.00	471.00	465.50	466.70	1379240
2004-11-16	461.70	464.50	459.00	460.50	1766140
2004-11-17	461.80	466.10	460.00	461.80	1980000
2004-11-18	462.00	462.90	459.10	459.10	1612750
2004-11-19	460.70	460.70	450.30	451.50	2328780
2004-11-22	452.50	454.80	450.30	451.70	1490100
2004-11-23	453.00	453.70	449.40	452.10	1482610
2004-11-24	454.50	456.00	453.10	455.20	1122960
2004-11-26	455.50	455.80	454.00	454.20	532100
2004-11-29	454.30	455.80	448.50	449.60	1553360
2004-11-30	449.70	450.20	446.00	447.50	1485640
2004-12-01	450.30	459.90	449.30	459.40	1536740
2004-12-02	457.50	462.00	456.50	457.60	1357650
2004-12-03	455.20	459.60	454.80	456.50	1517470
2004-12-06	456.60	462.80	455.50	461.70	1418360
2004-12-07	463.50	464.90	460.00	460.00	1360360
2004-12-08	462.10	463.30	459.00	462.90	1361460
2004-12-09	460.30	464.70	458.20	464.40	1125700
2004-12-10	464.30	464.90	457.50	459.10	1363020
2004-12-13	462.40	467.90	460.20	467.70	1349810
2004-12-14	467.70	470.20	467.60	468.70	1444420
2004-12-15	470.50	474.30	469.50	473.10	1653650
2004-12-16	472.00	472.60	467.80	470.50	1582620
2004-12-17	466.80	471.50	465.20	466.20	1906010
2004-12-20	468.70	471.40	466.70	466.90	1021540
2004-12-21	468.50	472.90	467.20	471.90	1280220
2004-12-22	470.00	483.60	470.00	483.10	2072960
2004-12-23	475.00	490.60	473.70	487.50	1771110
2004-12-27	490.00	490.60	483.10	483.10	816480
2004-12-28	483.20	487.50	483.10	483.50	793470
2004-12-29	482.00	483.90	479.60	480.10	896420
2004-12-30	480.00	482.50	480.00	480.30	754580
2004-12-31	481.30	483.30	480.00	481.80	547410
2005-01-03	490.00	490.00	482.00	482.70	1474660
2005-01-04	482.80	487.70	477.00	478.60	1584770
2005-01-05	480.50	487.80	480.20	484.60	1893350
2005-01-06	488.00	492.40	487.40	489.30	1804990
2005-01-07	491.00	491.10	486.00	486.50	1280370
2005-01-10	485.10	487.40	480.20	483.40	1699870
2005-01-11	483.30	484.80	480.20	482.20	1295270
2005-01-12	481.00	481.90	477.10	480.70	1612300
2005-01-13	480.00	482.80	474.50	476.00	1543380
2005-01-14	477.50	478.50	474.60	475.10	1141110
2005-01-18	474.00	483.20	472.50	481.70	1511480
2005-01-19	481.00	484.40	480.10	480.40	1276380
2005-01-20	475.00	480.50	474.50	477.70	1731840
2005-01-21	485.00	485.00	478.50	479.30	1937040
2005-01-24	482.80	487.70	481.60	483.60	1598150
2005-01-25	485.50	487.50	483.60	485.10	1269150
2005-01-26	485.20	486.80	481.30	484.80	1487690
2005-01-27	484.90	487.70	481.00	485.60	1236940
2005-01-28	485.00	486.10	482.10	483.80	1682050
2005-01-31	490.00	493.00	489.20	490.50	1914920
2005-02-01	493.00	496.00	491.20	494.80	1874180
2005-02-02	495.30	497.50	492.50	496.80	1608430
2005-02-03	492.40	493.50	487.50	491.50	1509990
2005-02-04	491.50	497.90	491.40	497.80	1404570
2005-02-07	497.60	499.90	495.40	497.30	946390
2005-02-08	498.00	498.90	494.20	494.80	1098460
2005-02-09	494.80	496.40	490.60	491.80	1060350
2005-02-10	495.00	495.00	489.50	489.80	1373160
2005-02-11	490.00	495.90	488.50	494.00	999570
2005-02-14	494.10	494.60	491.00	492.50	960370
2005-02-15	493.80	495.30	492.30	494.00	950090
2005-02-16	491.20	493.50	490.50	491.80	822810
2005-02-17	491.90	492.60	487.20	488.00	1412470
2005-02-18	485.50	487.70	483.60	485.70	1649340
2005-02-22	483.00	486.50	479.00	479.50	1741190
2005-02-23	483.30	485.00	479.70	483.80	1658700
2005-02-24	484.30	485.60	481.70	483.00	1278590
2005-02-25	480.50	484.10	479.60	482.80	1583600
2005-02-28	482.50	482.60	476.00	477.20	2069780
2005-03-01	479.30	481.80	476.80	478.80	1242590
2005-03-02	476.50	484.10	476.20	481.30	1137510
2005-03-03	483.80	483.90	477.40	479.70	1172930
2005-03-04	481.80	486.80	480.20	484.00	1255040
2005-03-07	485.40	486.50	483.40	484.70	789950
2005-03-08	484.70	486.80	482.10	484.70	1192540
2005-03-09	481.50	483.40	477.00	478.80	1305980
2005-03-10	478.90	483.20	478.70	481.50	1196920
2005-03-11	481.50	482.50	474.70	477.90	1198730
2005-03-14	477.90	482.50	477.50	482.20	994270
2005-03-15	484.00	484.50	477.80	478.00	1065750
2005-03-16	475.00	476.90	473.00	473.70	1142100
2005-03-17	474.10	475.00	470.00	472.40	958600
2005-03-18	471.20	472.60	460.50	468.50	3735780
2005-03-21	464.70	464.70	455.50	457.60	2447300
2005-03-22	459.00	460.10	443.90	444.40	4488250
2005-03-23	443.00	448.50	440.50	444.50	3678710
2005-03-24	446.50	451.00	445.20	445.20	1817030
2005-03-28	448.50	451.70	447.70	447.70	1225670
2005-03-29	446.60	449.10	442.60	443.50	1714690
2005-03-30	444.50	450.00	443.90	449.20	1335160
2005-03-31	450.00	452.00	447.90	449.40	1426130
2005-04-01	455.00	457.00	444.00	446.20	1722130
2005-04-04	446.30	447.60	438.00	445.90	1935820
2005-04-05	448.20	450.50	445.30	449.40	1263880
2005-04-06	452.00	453.30	445.70	451.50	1159850
2005-04-07	453.00	457.50	452.00	454.60	1283620
2005-04-08	457.10	457.80	453.50	454.00	964340
2005-04-11	456.70	459.00	455.00	456.10	1131870
2005-04-12	456.10	466.10	453.40	464.50	1501380
2005-04-13	465.00	465.90	456.90	458.10	1383860
2005-04-14	459.00	459.70	451.80	454.00	1577040
2005-04-15	460.50	463.70	456.50	457.50	2694460
2005-04-18	460.00	464.10	459.80	462.10	1854920
2005-04-19	465.50	468.10	463.50	463.50	1482910
2005-04-20	462.00	466.20	458.90	461.30	1910910
2005-04-21	463.50	464.50	456.60	462.70	1755630
2005-04-22	461.50	467.00	457.60	463.20	1253660
2005-04-25	464.50	470.00	464.00	467.80	1221530
2005-04-26	468.00	471.40	465.90	466.20	1263250
2005-04-27	465.00	471.50	464.10	470.50	1217560
2005-04-28	465.10	467.40	461.30	461.90	1583070
2005-04-29	462.40	469.80	457.50	469.60	1710480
2005-05-02	469.60	472.20	461.50	465.30	1518330
2005-05-03	466.80	468.70	463.20	468.00	1445900
2005-05-04	468.00	471.90	465.50	469.70	1371310
2005-05-05	470.00	471.90	464.50	468.80	987170
2005-05-06	468.90	469.50	465.20	465.90	1130950
2005-05-09	465.70	469.60	465.60	468.50	851870
2005-05-10	465.00	466.00	461.80	463.80	1230780
2005-05-11	464.50	468.90	462.70	467.00	1041960
2005-05-12	469.00	470.00	462.10	464.10	992430
2005-05-13	467.00	467.00	457.60	459.10	1345470
2005-05-16	459.80	468.90	459.80	468.00	1269910
2005-05-17	465.70	472.40	465.60	471.60	1350890
2005-05-18	473.80	481.40	473.00	477.40	1525350
2005-05-19	479.20	480.00	475.80	478.40	896290
2005-05-20	478.50	478.60	473.60	478.00	1096930
2005-05-23	475.50	479.70	475.50	476.00	1093490
2005-05-24	474.00	477.90	474.00	477.10	917060
2005-05-25	475.40	476.50	472.60	474.50	985120
2005-05-26	474.50	477.40	472.70	473.80	1233420
2005-05-27	473.00	474.40	470.50	472.80	1139760
2005-05-31	472.90	474.00	470.20	471.10	1007370
2005-06-01	471.20	481.00	471.10	477.20	1472430
2005-06-02	476.50	477.80	474.50	477.10	802100
2005-06-03	477.10	478.50	474.50	475.60	964160
2005-06-06	475.60	477.00	473.10	476.90	601590
2005-06-07	477.40	481.00	476.30	476.60	1146510
2005-06-08	478.00	479.80	477.00	477.50	797620
2005-06-09	477.70	479.00	474.00	476.80	717610
2005-06-10	478.00	479.80	473.70	476.40	857030
2005-06-13	475.00	478.40	474.20	476.00	835020
2005-06-14	475.20	476.70	473.80	474.10	795980
2005-06-15	476.00	476.50	471.20	474.00	1153990
2005-06-16	475.80	476.60	470.70	475.40	1024960
2005-06-17	477.00	477.00	473.40	474.60	2035640
2005-06-20	472.50	475.00	471.50	473.70	1124660
2005-06-21	472.30	474.00	472.00	473.20	962600
2005-06-22	474.50	475.40	471.50	474.40	1039120
2005-06-23	472.60	474.00	467.90	468.80	1235570
2005-06-24	469.10	472.10	468.20	469.50	1208010
2005-06-27	467.60	471.30	466.50	467.70	1167620
2005-06-28	470.10	471.70	469.20	470.20	867980
2005-06-29	471.50	471.70	466.80	467.80	1071150
2005-06-30	468.00	469.60	462.00	462.30	1650360
2005-07-01	465.00	466.40	460.70	461.60	864630
2005-07-05	461.00	465.80	460.10	464.60	928810
2005-07-06	466.50	468.10	462.50	463.00	1462170
2005-07-07	460.00	462.90	457.90	462.70	1581470
2005-07-08	462.70	467.20	461.70	465.10	1238750
2005-07-11	465.10	466.20	460.50	461.10	1454440
2005-07-12	462.00	462.30	458.90	460.00	1433620
2005-07-13	461.00	461.80	455.90	457.40	1842950
2005-07-14	458.70	466.00	457.40	465.00	1755850
2005-07-15	463.00	464.50	460.40	464.20	1358390
2005-07-18	457.00	458.00	449.00	450.00	3424230
2005-07-19	451.00	451.40	442.60	444.00	3819170
2005-07-20	446.50	446.60	441.30	442.10	2751580
2005-07-21	443.00	444.20	441.00	441.50	1982860
2005-07-22	443.00	444.50	441.90	444.20	2187790
2005-07-25	445.50	447.50	444.20	445.30	1517400
2005-07-26	445.50	447.90	445.10	446.00	1373300
2005-07-27	445.00	447.00	441.60	443.90	1840920
2005-07-28	442.50	442.50	438.10	438.60	2403110
2005-07-29	437.90	439.00	435.00	435.00	1901000
2005-08-01	436.00	439.10	435.40	437.00	1752410
2005-08-02	439.50	441.00	437.90	440.70	1641310
2005-08-03	439.50	440.60	437.50	440.50	1616920
2005-08-04	439.20	439.70	437.00	439.20	1619360
2005-08-05	437.50	439.30	435.00	436.30	1464510
2005-08-08	435.50	437.30	432.90	433.00	1441260
2005-08-09	433.10	437.40	433.10	436.00	1303060
2005-08-10	436.00	440.50	432.10	433.00	1784210
2005-08-11	433.00	436.10	430.20	435.10	1598650
2005-08-12	433.50	437.70	432.80	436.20	1125150
2005-08-15	436.50	441.50	435.20	437.90	1483350
2005-08-16	437.90	444.30	437.90	441.40	1777760
2005-08-17	441.00	444.10	439.20	441.00	1072160
2005-08-18	441.10	444.30	439.00	442.10	1330620
2005-08-19	443.80	444.00	440.80	441.60	981250
2005-08-22	442.80	444.00	439.30	442.00	955110
2005-08-23	442.10	442.10	433.80	435.60	1807200
2005-08-24	429.50	436.50	429.50	430.50	2080560
2005-08-25	431.70	435.00	430.60	432.70	1436200
2005-08-26	436.40	436.50	430.80	431.00	1710970
2005-08-29	430.00	437.10	429.10	435.40	1598930
2005-08-30	434.00	434.20	430.40	432.60	1645590
2005-08-31	432.60	437.80	430.20	437.70	1544270
2005-09-01	436.00	440.40	433.80	437.10	1643560
2005-09-02	439.30	441.30	438.30	438.80	1082310
2005-09-06	440.00	444.30	440.00	443.00	1613060
2005-09-07	443.00	444.60	440.80	444.60	1209780
2005-09-08	441.00	445.70	441.00	444.40	1256090
2005-09-09	444.00	449.00	443.60	446.10	1307670
2005-09-12	452.10	452.50	449.50	450.10	1715430
2005-09-13	448.20	452.20	447.50	451.00	1714100
2005-09-14	451.00	452.30	449.30	449.80	1255300
2005-09-15	450.00	451.20	449.00	450.30	1064670
2005-09-16	451.20	454.50	450.50	454.50	2423410
2005-09-19	452.80	454.20	451.80	453.60	1209560
2005-09-20	453.10	458.70	450.40	451.50	1773440
2005-09-21	450.00	453.30	448.20	448.20	1382440
2005-09-22	448.30	454.80	446.00	451.80	1224380
2005-09-23	451.50	455.00	450.50	452.40	1070500
2005-09-26	454.00	454.90	450.30	450.90	1128120
2005-09-27	452.50	455.00	449.20	450.90	1075120
2005-09-28	453.00	454.40	449.20	451.80	1254250
2005-09-29	451.00	457.90	450.50	456.40	1399840
2005-09-30	458.10	458.10	453.20	455.20	1206010
2005-10-03	457.40	458.20	453.70	455.10	1185770
2005-10-04	455.80	460.40	452.20	453.40	1587600
2005-10-05	453.90	458.00	452.20	452.70	1491020
2005-10-06	453.50	456.90	450.80	454.30	1293630
2005-10-07	457.50	457.50	452.50	454.10	1096390
2005-10-10	453.60	456.30	451.70	452.30	1074370
2005-10-11	451.50	454.20	446.70	448.00	1670390
2005-10-12	444.50	450.70	444.40	446.00	1642360
2005-10-13	443.00	448.00	442.90	447.20	1396330
2005-10-14	450.00	450.50	446.00	450.40	1313960
2005-10-17	453.50	455.80	445.40	448.10	1463610
2005-10-18	447.00	449.30	444.60	444.60	1226780
2005-10-19	445.30	449.30	440.00	448.90	2541010
2005-10-20	447.50	450.70	441.00	443.40	1658620
2005-10-21	443.40	445.70	441.70	443.10	1759570
2005-10-24	445.70	451.40	444.70	450.50	1406920
2005-10-25	451.70	452.20	447.20	451.70	1253310
2005-10-26	450.50	459.50	450.40	456.50	1753740
2005-10-27	455.50	459.50	453.90	454.10	1316450
2005-10-28	455.50	459.80	454.20	459.00	1509170
2005-10-31	460.00	462.50	457.80	457.80	2357360
2005-11-01	459.50	459.60	453.20	454.00	1992670
2005-11-02	454.00	456.40	453.30	455.50	2091680
2005-11-03	454.80	455.40	452.10	454.50	1607390
2005-11-04	456.80	458.80	453.40	456.00	1334290
2005-11-07	458.00	464.60	457.50	464.30	2281860
2005-11-08	462.50	467.00	461.90	466.00	1652840
2005-11-09	466.50	469.50	465.00	468.20	1311630
2005-11-10	468.20	477.90	467.90	477.30	2351960
2005-11-11	477.70	480.70	475.90	480.00	1325430
2005-11-14	479.60	483.20	477.00	482.40	1339400
2005-11-15	480.50	481.90	475.00	476.60	1495640
2005-11-16	478.70	479.00	471.60	476.90	1513050
2005-11-17	474.40	479.90	473.30	479.40	1504930
2005-11-18	480.00	484.70	480.00	484.10	1589970
2005-11-21	483.10	485.80	481.50	485.10	1501610
2005-11-22	485.00	490.20	480.30	489.20	1482740
2005-11-23	487.90	494.90	487.50	493.40	1294610
2005-11-25	493.20	497.60	493.20	495.20	830370
2005-11-28	494.90	496.00	491.30	493.00	1522890
2005-11-29	492.90	493.90	487.00	490.90	1543070
2005-11-30	491.80	492.50	485.30	485.50	1758220
2005-12-01	489.60	492.40	486.70	488.50	1849850
2005-12-02	487.60	489.30	485.90	487.70	1254390
2005-12-05	485.70	490.60	484.70	488.50	1410530
2005-12-06	489.50	493.60	488.00	488.90	1430000
2005-12-07	487.60	489.00	483.00	487.00	1372440
2005-12-08	486.50	489.90	482.50	485.00	1086600
2005-12-09	485.00	492.50	483.30	489.10	1220030
2005-12-12	490.00	491.00	484.30	486.80	1022760
2005-12-13	485.40	497.00	485.40	494.40	2066900
2005-12-14	495.00	496.90	490.40	496.40	1762410
2005-12-15	496.20	496.90	490.60	491.00	1459710
2005-12-16	493.80	495.10	492.50	493.70	2795250
2005-12-19	492.50	496.80	490.10	491.70	1180830
2005-12-20	490.60	495.20	490.60	492.10	874230
2005-12-21	494.60	497.30	491.20	492.70	1475210
2005-12-22	492.50	493.90	491.00	491.90	1029650
2005-12-23	492.40	493.00	489.50	492.40	625380
2005-12-27	494.20	494.40	486.30	486.50	1012480
2005-12-28	487.70	489.00	484.30	484.70	922010
2005-12-29	485.80	489.80	483.70	485.80	922280
2005-12-30	483.50	487.10	482.20	485.30	1058900
2006-01-03	490.00	493.80	481.10	492.90	1537600
2006-01-04	488.60	491.00	483.50	483.80	1870960
2006-01-05	484.40	487.80	484.00	486.20	1143160
2006-01-06	488.80	489.00	482.00	486.20	1370210
2006-01-09	486.00	487.40	483.00	483.90	1680740
2006-01-10	483.00	485.50	480.80	485.40	1365890
2006-01-11	495.80	495.80	485.80	489.80	1684340
2006-01-12	491.00	491.00	488.80	490.30	1230010
2006-01-13	491.00	491.90	487.30	489.20	940880
2006-01-17	485.10	487.00	482.70	484.30	1237740
2006-01-18	484.30	486.70	481.10	483.60	1215070
2006-01-19	485.60	485.80	477.00	479.40	1696500
2006-01-20	472.10	474.00	456.30	456.90	4777680
2006-01-23	460.00	463.80	457.00	460.00	2024410
2006-01-24	462.90	463.60	459.90	460.10	2083740
2006-01-25	461.40	463.70	460.10	462.30	1591940
2006-01-26	465.50	475.50	464.50	470.10	1988560
2006-01-27	470.10	473.70	466.00	468.70	1412760
2006-01-30	468.70	469.90	466.60	468.20	1057630
2006-01-31	468.30	470.50	465.50	465.80	1887080
2006-02-01	465.90	467.20	461.10	463.30	1845250
2006-02-02	459.00	461.00	451.00	451.80	2325420
2006-02-03	450.70	456.10	448.10	450.60	1663510
2006-02-06	452.60	453.20	450.90	451.70	1147420
2006-02-07	450.90	453.80	450.00	450.50	1207470
2006-02-08	453.30	455.30	450.70	453.60	1051350
2006-02-09	455.00	461.00	454.30	457.90	1357740
2006-02-10	457.00	460.70	452.50	459.60	1272030
2006-02-13	460.60	462.30	454.10	456.80	1158300
2006-02-14	457.80	462.50	457.10	461.20	1518040
2006-02-15	460.40	464.70	457.60	462.50	1700050
2006-02-16	463.00	464.40	460.40	464.40	1325990
2006-02-17	465.00	465.70	461.30	462.40	1313850
2006-02-21	462.00	463.70	459.70	461.70	1395640
2006-02-22	463.80	469.80	462.40	468.80	1515530
2006-02-23	468.80	471.20	466.00	468.00	1257540
2006-02-24	467.30	470.90	467.30	468.50	1254600
2006-02-27	470.00	471.30	467.10	467.80	1011450
2006-02-28	465.80	469.40	463.10	463.70	1656790
2006-03-01	463.90	466.50	462.10	465.30	1006530
2006-03-02	462.70	464.00	458.80	460.50	1280670
2006-03-03	460.00	463.40	458.00	459.20	1398560
2006-03-06	459.20	464.80	458.30	460.90	1214820
2006-03-07	458.50	464.40	458.00	464.00	1560380
2006-03-08	463.50	468.10	463.10	466.80	1138820
2006-03-09	466.80	469.80	464.60	464.90	1335380
2006-03-10	466.00	471.90	465.80	469.90	1356280
2006-03-13	469.90	471.90	466.30	468.40	1044280
2006-03-14	469.40	472.70	468.90	471.80	1310920
2006-03-15	471.30	472.00	468.80	470.10	1151760
2006-03-16	471.70	476.50	471.30	473.20	1753160
2006-03-17	475.20	475.20	472.50	474.10	2092900
2006-03-20	474.50	477.10	473.00	474.00	1051010
2006-03-21	473.00	474.80	471.10	472.20	1606880
2006-03-22	469.00	478.00	469.00	477.50	1375390
2006-03-23	475.80	479.80	474.70	477.70	1379500
2006-03-24	477.50	480.00	475.50	478.10	868420
2006-03-27	476.30	478.20	474.90	476.40	1227550
2006-03-28	475.20	480.10	474.40	476.00	1753870
2006-03-29	476.10	479.10	474.00	476.30	1423120
2006-03-30	475.20	476.80	472.70	472.80	1443260
2006-03-31	473.50	475.60	472.10	472.30	1293990
2006-04-03	474.10	478.60	473.00	474.10	1145520
2006-04-04	474.30	483.80	474.10	482.10	1611820
2006-04-05	483.00	484.70	481.30	482.60	1276340
2006-04-06	480.60	481.70	476.60	478.50	1183440
2006-04-07	480.40	483.40	474.60	476.60	1255520
2006-04-10	479.00	482.50	477.00	479.30	1273400
2006-04-11	477.00	480.90	473.70	474.70	1020660
2006-04-12	475.00	478.30	474.80	476.00	787020
2006-04-13	474.10	481.80	474.10	480.50	1197840
2006-04-17	484.10	485.60	482.00	483.50	1656020
2006-04-18	484.40	486.00	479.00	484.80	1803670
2006-04-19	484.80	487.10	480.50	482.30	1445480
2006-04-20	483.00	487.20	482.60	483.00	1866460
2006-04-21	484.90	484.90	477.90	480.10	1579130
2006-04-24	479.80	481.10	478.00	480.00	1347680
2006-04-25	480.00	480.20	474.20	474.60	1849030
2006-04-26	474.60	478.30	474.60	477.50	1219180
2006-04-27	472.00	484.40	471.50	481.50	2464800
2006-04-28	484.00	499.50	484.00	499.50	4037230
2006-05-01	500.00	500.60	492.50	494.60	2076680
2006-05-02	496.50	498.70	492.60	496.00	1493670
2006-05-03	497.80	499.40	494.20	498.50	1180060
2006-05-04	498.50	498.80	492.60	493.80	1721280
2006-05-05	497.80	503.70	496.90	503.70	1894860
2006-05-08	504.10	507.20	500.60	501.60	1384770
2006-05-09	502.50	505.60	500.00	503.50	1253480
2006-05-10	501.00	505.70	500.00	503.00	1590980
2006-05-11	505.30	505.30	491.90	494.80	1480300
2006-05-12	494.50	498.00	489.50	489.90	1861800
2006-05-15	489.80	497.20	489.50	495.10	1329120
2006-05-16	496.40	497.00	490.60	495.40	938750
2006-05-17	492.10	492.50	485.20	488.30	2216110
2006-05-18	488.20	492.40	487.00	487.30	1645100
2006-05-19	489.40	490.80	486.90	488.00	2179010
2006-05-22	485.50	491.40	485.20	488.40	1804030
2006-05-23	489.80	492.30	485.20	485.30	1597440
2006-05-24	485.30	488.80	484.30	486.60	2015200
2006-05-25	489.60	491.20	487.50	490.70	1279430
2006-05-26	492.90	497.70	491.70	495.70	1347710
2006-05-30	496.00	496.00	489.00	490.20	1208930
2006-05-31	492.50	495.40	487.70	493.00	1666450
2006-06-01	493.80	499.30	492.70	498.30	1446490
2006-06-02	500.30	502.30	496.70	501.40	1427680
2006-06-05	500.10	504.10	495.50	496.20	1362090
2006-06-06	496.70	499.00	491.90	497.60	1586960
2006-06-07	498.00	504.10	497.10	499.50	1665630
2006-06-08	499.00	502.00	491.70	499.50	2274910
2006-06-09	499.50	501.00	497.00	497.70	1303290
2006-06-12	499.00	499.50	493.20	493.30	1354460
2006-06-13	492.50	493.90	480.80	482.10	2537680
2006-06-14	482.60	486.00	474.70	478.00	2341840
2006-06-15	480.00	489.40	479.60	486.80	2025830
2006-06-16	487.00	488.50	481.70	483.60	1889680
2006-06-19	484.50	487.70	476.70	478.20	1287240
2006-06-20	478.20	485.10	477.50	480.10	1345810
2006-06-21	481.00	487.50	480.50	483.70	1596060
2006-06-22	490.00	490.00	480.50	481.70	1046700
2006-06-23	479.00	481.80	476.50	477.40	1164290
2006-06-26	477.40	483.80	476.00	483.00	981130
2006-06-27	483.00	485.60	477.60	477.60	1242380
2006-06-28	478.10	480.20	475.30	478.50	979520
2006-06-29	481.50	492.90	479.00	488.60	2034810
2006-06-30	489.50	489.50	482.40	482.50	1989760
2006-07-03	486.00	490.50	485.00	489.70	632860
2006-07-05	489.50	492.50	486.70	490.10	1235750
2006-07-06	490.70	495.40	490.70	492.70	942690
2006-07-07	492.70	495.90	490.20	490.80	807860
2006-07-10	493.30	496.40	491.00	493.40	738780
2006-07-11	493.40	496.80	488.60	496.00	814600
2006-07-12	495.20	497.30	487.10	488.30	1371930
2006-07-13	488.00	488.00	478.30	478.70	1627460
2006-07-14	478.50	480.10	474.10	475.80	1537670
2006-07-17	469.10	469.50	463.30	464.00	3080500
2006-07-18	464.20	469.00	462.20	465.50	1654440
2006-07-19	468.50	475.10	468.30	472.50	2568660
2006-07-20	472.50	474.50	470.50	471.10	1335640
2006-07-21	473.80	474.60	466.40	469.30	2411990
2006-07-24	471.00	476.30	470.00	474.60	1384670
2006-07-25	477.00	479.00	472.20	474.50	1474500
2006-07-26	474.50	478.90	471.40	475.30	1327450
2006-07-27	479.30	479.30	472.80	473.10	1072120
2006-07-28	476.00	488.30	476.00	483.30	2322600
2006-07-31	483.30	485.50	481.80	483.10	1643780
2006-08-01	483.10	485.60	481.10	485.10	1387590
2006-08-02	487.00	488.30	482.80	487.20	1328360
2006-08-03	482.40	486.00	482.00	484.70	1193670
2006-08-04	488.40	490.30	480.70	485.00	1485430
2006-08-07	483.40	485.60	481.10	482.30	918020
2006-08-08	484.80	487.00	481.60	483.10	1240100
2006-08-09	486.90	488.70	476.90	478.30	1084310
2006-08-10	478.30	480.50	473.50	479.70	1195080
2006-08-11	479.20	479.20	472.20	476.40	782140
2006-08-14	479.50	482.40	474.70	477.20	1099900
2006-08-15	482.10	486.70	482.00	484.10	1254870
2006-08-16	485.90	487.10	484.30	485.30	1106940
2006-08-17	485.00	485.90	483.80	485.70	1032020
2006-08-18	486.20	486.30	484.20	486.00	1180050
2006-08-21	485.50	486.30	483.80	484.90	816090
2006-08-22	486.60	487.20	484.10	484.20	1323140
2006-08-23	484.90	486.00	482.30	485.80	1032160
2006-08-24	486.80	487.70	485.00	487.20	1330910
2006-08-25	487.30	488.00	485.00	486.40	796810
2006-08-28	485.10	493.50	485.10	491.20	1287800
2006-08-29	492.00	493.50	487.70	492.60	1481070
2006-08-30	492.60	497.00	492.40	495.20	1363750
2006-08-31	495.20	497.10	492.60	493.50	958460
2006-09-01	497.00	497.10	492.10	493.70	744100
2006-09-05	493.10	496.80	491.20	494.20	773750
2006-09-06	492.10	492.70	489.10	491.30	1040440
2006-09-07	496.50	496.50	484.20	485.50	1420360
2006-09-08	485.10	487.90	484.80	487.20	919930
2006-09-11	486.90	491.60	486.10	489.20	1032100
2006-09-12	490.00	492.00	487.60	489.90	1028180
2006-09-13	490.00	495.00	488.70	493.00	1365650
2006-09-14	493.10	494.20	490.50	492.90	1328670
2006-09-15	494.80	495.80	491.80	491.90	1661770
2006-09-18	492.50	497.20	491.10	495.90	1245850
2006-09-19	495.90	497.10	493.00	497.00	917710
2006-09-20	498.30	501.50	496.30	499.00	1540630
2006-09-21	498.90	501.10	495.00	497.50	1396770
2006-09-22	496.50	496.50	492.70	495.00	1112660
2006-09-25	497.50	501.70	495.10	500.80	1617520
2006-09-26	500.80	503.40	498.50	502.30	1571050
2006-09-27	500.50	503.50	498.40	499.70	1586650
2006-09-28	499.90	501.70	497.50	499.30	1202520
2006-09-29	500.00	500.70	495.80	496.70	1688340
2006-10-02	496.80	498.50	492.80	494.90	1167880
2006-10-03	495.90	503.90	495.50	500.90	1507620
2006-10-04	500.50	510.60	500.00	510.30	2086940
2006-10-05	511.20	511.80	506.60	509.90	1486650
2006-10-06	509.90	510.70	506.00	510.50	1497280
2006-10-09	510.00	511.70	508.50	510.80	991060
2006-10-10	512.00	513.30	508.10	508.20	2359250
2006-10-11	503.50	505.50	501.30	503.80	1980450
2006-10-12	505.00	505.90	499.50	501.80	1920770
2006-10-13	503.90	504.00	497.20	503.80	1969760
2006-10-16	503.00	503.30	498.70	501.50	1305100
2006-10-17	499.60	502.80	496.30	500.50	1303900
2006-10-18	501.90	507.10	497.00	501.90	1865610
2006-10-19	497.50	499.30	495.10	498.70	1765080
2006-10-20	498.70	499.90	495.00	499.10	2669350
2006-10-23	498.00	507.40	497.90	506.20	2073330
2006-10-24	505.00	506.50	502.40	504.70	1510500
2006-10-25	504.00	509.30	504.00	508.70	1416600
2006-10-26	508.70	509.50	505.70	508.30	1675590
2006-10-27	506.50	507.50	503.00	503.60	1686080
2006-10-30	502.50	504.40	500.50	501.20	1284830
2006-10-31	501.20	504.60	501.10	501.60	1813900
2006-11-01	505.50	507.10	499.20	500.90	2080880
2006-11-02	498.00	498.80	494.70	497.40	1761520
2006-11-03	497.50	499.90	494.80	495.90	1058210
2006-11-06	496.00	502.90	494.40	502.20	1529100
2006-11-07	502.50	507.50	501.90	504.80	1362760
2006-11-08	504.00	507.20	502.70	505.70	1075080
2006-11-09	505.70	506.20	503.10	506.10	1024100
2006-11-10	507.50	509.00	504.00	506.30	1165090
2006-11-13	505.00	509.50	505.00	506.90	809470
2006-11-14	508.50	508.50	500.40	507.50	1807320
2006-11-15	505.50	507.00	502.00	504.70	1514390
2006-11-16	505.00	507.50	504.20	506.60	1295170
2006-11-17	506.40	508.80	504.80	508.00	3011120
2006-11-20	507.50	508.90	504.50	507.30	1342730
2006-11-21	508.40	508.50	504.50	506.10	1011060
2006-11-22	507.00	509.50	505.80	507.70	1168680
2006-11-24	505.00	506.70	503.10	503.10	1013760
2006-11-27	503.00	505.40	496.70	498.90	2175150
2006-11-28	496.50	498.50	494.30	495.60	1455850
2006-11-29	497.50	499.70	494.80	498.60	1326290
2006-11-30	497.30	498.90	494.50	495.90	1706150
2006-12-01	495.90	496.30	488.30	493.80	1774160
2006-12-04	496.50	501.80	493.70	500.00	2078030
2006-12-05	498.90	505.70	497.60	505.10	1577940
2006-12-06	505.00	508.10	503.80	507.80	1231780
2006-12-07	506.70	507.70	504.20	507.10	1984590
2006-12-08	504.80	527.00	503.50	518.50	5446320
2006-12-11	518.50	528.80	518.50	528.80	2685210
2006-12-12	521.90	523.70	517.50	522.50	2609990
2006-12-13	526.30	526.50	521.20	523.20	1408410
2006-12-14	524.00	532.00	523.00	531.10	2096180
2006-12-15	533.50	540.80	532.00	540.70	3214590
2006-12-18	543.80	556.10	542.50	554.40	4549940
2006-12-19	551.30	552.30	545.40	552.30	2640640
2006-12-20	551.20	552.90	547.80	551.60	2034190
2006-12-21	551.70	554.40	546.50	547.60	1626330
2006-12-22	549.50	551.00	544.60	545.50	964770
2006-12-26	546.80	551.90	545.20	551.20	880650
2006-12-27	551.20	566.70	551.20	564.10	2235160
2006-12-28	566.00	570.00	555.50	558.80	1530700
2006-12-29	558.50	560.90	555.50	557.00	1103860
2007-01-03	556.60	562.80	547.20	552.50	2282110
2007-01-04	552.50	561.50	547.20	550.60	1658680
2007-01-05	550.00	550.50	544.60	547.70	1317880
2007-01-08	546.00	551.50	543.00	550.50	1249520
2007-01-09	550.10	551.50	541.90	545.70	1965810
2007-01-10	542.70	544.90	539.50	541.30	1744910
2007-01-11	542.70	543.90	538.00	541.70	1451050
2007-01-12	540.20	545.50	540.00	543.80	1842960
2007-01-16	546.30	548.10	543.40	547.70	1255280
2007-01-17	550.00	550.80	542.80	543.90	1406520
2007-01-18	545.00	547.10	540.70	543.90	1761540
2007-01-19	540.00	545.10	535.00	545.00	2395580
2007-01-22	551.70	555.30	546.60	546.80	2808290
2007-01-23	546.50	548.00	543.00	545.00	1626570
2007-01-24	545.00	548.40	542.70	548.30	1586360
2007-01-25	547.00	548.80	538.40	539.30	1902680
2007-01-26	539.30	546.70	535.20	546.70	2110090
2007-01-29	544.50	546.00	539.50	540.60	2220680
2007-01-30	539.00	543.20	538.00	542.70	1692140
2007-01-31	540.30	552.90	540.20	551.30	1815922
2007-02-01	551.30	551.60	543.00	547.30	1875525
2007-02-02	547.30	549.40	543.20	546.60	1258560
2007-02-05	545.50	551.90	544.10	547.50	1662830
2007-02-06	547.50	555.00	547.20	549.50	1553640
2007-02-07	549.40	551.90	548.27	549.50	1199760
2007-02-08	547.20	547.80	541.50	544.40	1399500
2007-02-09	544.00	544.90	532.90	534.00	1922970
2007-02-12	534.90	539.10	532.00	534.30	1530944
2007-02-13	535.30	538.50	535.00	537.10	1305253
2007-02-14	538.60	544.40	537.40	541.80	1416353
2007-02-15	542.00	545.20	540.40	542.10	1370950
2007-02-16	540.80	541.50	537.80	541.00	1725610
2007-02-20	541.70	546.50	540.90	541.90	1610570
2007-02-21	540.10	541.50	535.90	537.50	1491600
2007-02-22	539.50	540.90	534.20	535.90	1909300
2007-02-23	536.70	540.30	531.50	537.70	1774060
2007-02-26	539.00	541.90	521.80	526.80	3559858
2007-02-27	521.20	527.70	500.50	506.00	3206520
2007-02-28	510.00	510.20	495.60	503.70	4674390
2007-03-01	497.50	514.50	496.00	510.80	3672554
2007-03-02	509.20	512.10	498.50	499.70	2618000
2007-03-05	496.00	505.50	491.80	492.50	2497250
2007-03-06	498.50	508.40	495.50	505.80	2687210
2007-03-07	506.00	511.00	501.70	502.20	2080950
2007-03-08	506.20	512.40	503.10	505.00	1783110
2007-03-09	509.10	509.50	500.00	503.30	1570130
2007-03-12	501.10	506.50	501.00	503.60	1098860
2007-03-13	500.10	500.90	487.50	487.50	2928670
2007-03-14	488.00	493.20	480.50	490.80	3044125
2007-03-15	491.00	501.70	490.60	501.30	2929490
2007-03-16	500.10	503.80	491.90	495.30	3081581
2007-03-19	498.10	501.00	497.00	500.60	1681461
2007-03-20	500.60	509.40	499.20	506.40	1644508
2007-03-21	504.90	525.00	504.40	520.30	2927188
2007-03-22	519.00	522.00	516.90	518.40	2173338
2007-03-23	518.00	520.60	514.30	517.20	1514338
2007-03-26	520.00	520.10	510.60	515.40	2086978
2007-03-27	512.10	516.50	510.00	510.60	1711310
2007-03-28	511.80	516.50	508.10	509.60	2323630
2007-03-29	513.00	515.90	510.30	514.00	1781624
2007-03-30	515.00	519.40	509.20	513.40	1991308
2007-04-02	513.10	515.00	504.10	510.50	1881325
2007-04-03	511.70	516.60	511.60	514.10	2145281
2007-04-04	514.90	515.20	511.40	513.60	1533175
2007-04-05	512.10	517.60	510.50	515.70	1033953
2007-04-09	518.00	518.20	513.60	515.80	1153325
2007-04-10	516.00	525.10	513.50	524.00	2153583
2007-04-11	524.10	524.80	513.40	518.00	2517002
2007-04-12	518.00	518.10	513.20	516.50	2271033
2007-04-13	518.00	518.00	513.50	516.00	1690144
2007-04-16	522.60	535.90	522.50	529.30	3277312
2007-04-17	530.00	530.50	523.60	525.30	2253811
2007-04-18	527.20	533.00	526.50	529.90	2618858
2007-04-19	527.10	534.70	526.50	530.90	2250361
2007-04-20	537.40	537.50	529.10	534.20	2659283
2007-04-23	533.30	536.40	529.00	531.10	1514827
2007-04-24	532.50	533.00	523.70	528.10	1896737
2007-04-25	529.90	539.40	527.80	538.00	2675362
2007-04-26	537.90	538.50	532.70	535.60	2474225
2007-04-27	534.50	535.50	531.50	533.70	1315890
2007-04-30	536.40	547.10	534.80	536.20	3049842
2007-05-01	538.00	543.20	537.40	542.00	2099632
2007-05-02	544.50	544.50	540.70	543.00	1941409
2007-05-03	539.50	541.00	535.50	539.50	1626691
2007-05-04	541.00	545.61	539.50	540.90	1770434
2007-05-07	539.70	544.00	537.20	538.80	1602970
2007-05-08	537.50	540.00	534.80	537.20	1539473
2007-05-09	536.30	541.50	534.30	541.20	2077138
2007-05-10	537.70	540.50	531.80	532.00	2108242
2007-05-11	532.10	537.60	529.00	531.10	7673289
2007-05-14	531.80	533.00	525.80	528.60	2398502
2007-05-15	530.30	532.40	527.40	527.90	2614862
2007-05-16	538.00	550.40	535.00	549.10	6453731
2007-05-17	548.90	551.90	539.50	548.00	2236916
2007-05-18	550.00	555.50	547.40	550.00	2102518
2007-05-21	551.80	552.00	547.40	548.40	2331728
2007-05-22	548.80	553.30	545.20	550.80	2178145
2007-05-23	551.20	555.30	548.50	550.10	1952183
2007-05-24	552.40	555.20	547.40	549.30	2243121
2007-05-25	549.60	551.60	544.80	551.20	1353859
2007-05-29	554.20	554.20	546.20	549.10	1600091
2007-05-30	547.70	552.40	545.50	552.00	1420059
2007-05-31	551.10	552.00	543.10	544.90	1956605
2007-06-01	546.70	547.50	542.80	545.10	1736423
2007-06-04	544.40	544.40	539.50	541.50	1583629
2007-06-05	541.00	541.40	536.70	539.00	1443718
2007-06-06	536.10	539.00	531.00	533.30	1940680
2007-06-07	532.50	537.50	524.70	525.20	2253734
2007-06-08	525.20	533.70	523.00	533.30	2284871
2007-06-11	532.00	537.70	528.10	534.70	1458159
2007-06-12	533.00	537.40	526.00	526.00	2056389
2007-06-13	528.10	537.30	527.50	536.80	2318500
2007-06-14	536.10	542.20	535.70	536.70	1718389
2007-06-15	540.20	543.20	537.20	539.80	2697069
2007-06-18	543.30	544.90	539.50	539.60	1205566
2007-06-19	539.60	543.90	539.50	542.60	1825718
2007-06-20	542.90	544.30	534.10	534.40	1947915
2007-06-21	534.30	536.70	527.10	536.60	1750327
2007-06-22	533.60	536.00	523.00	524.10	3364341
2007-06-25	526.60	529.00	515.40	516.90	2561147
2007-06-26	519.30	522.10	511.20	511.50	2896411
2007-06-27	509.60	519.00	504.80	518.10	3066545
2007-06-28	520.20	523.70	512.30	518.10	2368275
2007-06-29	521.00	522.50	507.60	512.90	2657934
2007-07-02	513.00	517.50	510.10	516.40	1806133
2007-07-03	519.20	522.30	515.80	518.60	1005202
2007-07-05	518.60	520.00	513.70	515.00	1353939
2007-07-06	517.70	518.00	514.10	517.00	1259678
2007-07-09	515.30	518.60	515.00	516.00	1789648
2007-07-10	512.70	513.60	507.70	510.00	3372869
2007-07-11	509.70	515.20	508.00	514.10	2518893
2007-07-12	515.50	529.10	514.10	528.40	3078919
2007-07-13	525.50	528.80	522.80	525.20	2035436
2007-07-16	526.70	529.70	520.80	521.90	1909220
2007-07-17	523.00	529.30	521.30	524.60	2332417
2007-07-18	519.30	524.00	506.90	516.00	3645337
2007-07-19	516.00	521.30	508.30	511.30	2898493
2007-07-20	514.40	521.80	501.50	507.30	4763012
2007-07-23	509.10	513.10	507.40	508.60	2389943
2007-07-24	503.40	504.80	489.60	493.10	4597681
2007-07-25	496.90	500.50	484.80	492.12	4448155
2007-07-26	484.90	486.80	465.00	478.10	7751767
2007-07-27	477.10	481.90	467.10	469.70	5591730
2007-07-30	473.20	476.50	467.00	471.90	4024984
2007-07-31	475.70	482.60	465.00	465.70	4679729
2007-08-01	464.00	471.40	456.30	468.50	6073771
2007-08-02	467.50	472.80	464.90	472.40	4131285
2007-08-03	471.60	475.90	456.90	457.20	4812612
2007-08-06	459.00	485.00	450.20	483.50	6282528
2007-08-07	479.30	494.00	474.20	485.90	5700146
2007-08-08	487.60	498.80	481.70	494.90	5397215
2007-08-09	478.10	487.10	469.00	469.00	6661369
2007-08-10	457.90	475.00	457.50	470.00	5158772
2007-08-13	477.40	479.10	464.40	465.40	3450110
2007-08-14	466.50	468.30	455.20	456.95	3882780
2007-08-15	455.80	465.00	452.00	456.10	4611520
2007-08-16	450.70	483.30	446.60	475.50	10234950
2007-08-17	499.00	499.00	473.90	488.10	8497258
2007-08-20	490.00	491.80	477.00	483.90	3861980
2007-08-21	481.50	488.30	478.00	480.60	3366338
2007-08-22	485.00	487.70	475.00	484.30	4091017
2007-08-23	488.00	490.00	479.50	483.50	2579860
2007-08-24	483.60	486.20	478.60	485.00	2356260
2007-08-27	483.30	483.80	477.00	477.90	2031555
2007-08-28	472.50	472.60	461.00	461.40	3900150
2007-08-29	464.00	470.00	458.50	469.50	2945397
2007-08-30	466.50	467.40	460.00	462.30	3006840
2007-08-31	470.80	471.70	464.10	468.80	2721265
2007-09-04	469.60	475.65	465.00	472.10	2629307
2007-09-05	466.80	466.80	458.70	460.00	3525101
2007-09-06	461.60	463.90	455.30	456.60	2704425
2007-09-07	452.20	460.50	450.70	454.80	4057120
2007-09-10	457.00	458.30	448.30	453.00	3174790
2007-09-11	455.40	463.40	454.50	460.10	3169350
2007-09-12	458.90	462.00	455.00	457.60	2887550
2007-09-13	459.90	465.70	459.10	463.60	2883557
2007-09-14	459.50	466.90	459.20	466.40	2865225
2007-09-17	465.00	465.20	456.50	460.30	2346090
2007-09-18	464.80	485.20	460.50	483.70	4933059
2007-09-19	486.70	490.00	477.30	482.70	4179568
2007-09-20	483.60	484.70	470.20	472.00	3358433
2007-09-21	475.80	477.00	469.30	475.10	3811499
2007-09-24	475.00	475.50	464.10	465.90	3798880
2007-09-25	463.30	465.60	459.60	463.10	3223280
2007-09-26	463.60	470.20	460.10	465.50	3472498
2007-09-27	468.40	468.90	464.20	468.80	2713720
2007-09-28	468.60	471.80	465.00	466.70	2098312
2007-10-01	458.90	482.30	458.60	477.20	5676675
2007-10-02	478.30	480.00	472.80	478.60	3302510
2007-10-03	477.50	482.50	476.50	478.90	3409004
2007-10-04	480.40	484.50	474.00	476.30	3565868
2007-10-05	478.50	487.70	478.10	483.00	3702985
2007-10-08	482.70	482.80	475.80	478.00	1854825
2007-10-09	479.50	479.50	468.00	476.20	4073027
2007-10-10	473.00	473.80	467.70	471.40	2914515
2007-10-11	473.10	489.50	471.30	483.20	6486000
2007-10-12	478.40	488.30	473.40	478.70	4382990
2007-10-15	470.70	484.50	456.90	462.40	7719528
2007-10-16	459.00	462.40	446.80	448.00	6429670
2007-10-17	451.30	453.00	438.50	446.60	11455414
2007-10-18	440.90	444.20	437.50	438.30	5731230
2007-10-19	437.00	440.50	422.90	423.60	6995607
2007-10-22	421.00	432.40	420.70	426.10	5893160
2007-10-23	429.00	429.50	421.30	424.40	4364800
2007-10-24	422.10	428.10	411.50	418.20	7103997
2007-10-25	417.50	422.70	404.40	412.30	6090626
2007-10-26	422.80	427.80	415.10	426.30	5476612
2007-10-29	428.40	431.10	425.00	426.90	3418867
2007-10-30	425.00	428.20	418.10	421.10	3893954
2007-10-31	422.50	424.70	414.00	419.00	7346306
2007-11-01	386.20	409.00	381.30	385.10	17147467
2007-11-02	387.30	389.00	365.20	377.30	13870842
2007-11-05	360.00	369.90	350.00	359.00	23018947
2007-11-06	360.40	363.40	345.20	350.80	15170601
2007-11-07	346.00	353.60	333.80	334.10	12075246
2007-11-08	338.00	340.00	310.50	329.00	19427107
2007-11-09	321.00	344.70	316.00	331.00	15395395
2007-11-12	335.90	350.60	333.00	335.70	11060621
2007-11-13	345.70	360.00	342.10	359.00	10571105
2007-11-14	374.10	375.00	359.40	360.40	11644720
2007-11-15	357.50	358.00	342.10	345.80	8268656
2007-11-16	348.00	348.80	334.50	340.00	7969573
2007-11-19	328.50	331.70	319.00	320.00	9815043
2007-11-20	319.00	327.50	308.00	314.00	12758122
2007-11-21	309.30	315.50	305.00	307.30	9206934
2007-11-23	313.00	317.00	310.10	317.00	3848053
2007-11-26	316.00	317.70	297.50	307.00	11085747
2007-11-27	308.10	309.50	295.00	303.20	19315561
2007-11-28	310.20	328.70	310.20	322.90	13887433
2007-11-29	323.00	324.60	318.00	322.90	7092069
2007-11-30	340.50	343.00	330.00	333.00	9452687
2007-12-03	333.00	333.50	327.10	330.60	5565540
2007-12-04	325.60	330.70	320.00	325.50	6471361
2007-12-05	328.20	337.50	327.20	336.90	6632744
2007-12-06	335.50	344.20	335.50	343.50	5487654
2007-12-07	344.80	346.20	335.50	343.10	5343082
2007-12-10	344.40	352.30	343.50	347.70	5731203
2007-12-11	348.90	352.90	331.30	332.30	8569739
2007-12-12	339.30	341.00	306.00	314.70	17796660
2007-12-13	311.00	313.20	302.70	310.10	9558791
2007-12-14	306.40	320.50	302.70	307.00	10543364
2007-12-17	301.80	313.20	301.10	307.70	8684023
2007-12-18	312.20	313.80	299.20	303.80	8157846
2007-12-19	305.20	311.10	300.60	302.10	7530322
2007-12-20	304.50	304.50	293.40	298.90	9250502
2007-12-21	303.10	305.20	299.90	302.40	8566644
2007-12-24	303.10	311.40	303.00	309.80	3172462
2007-12-26	308.00	309.50	302.60	304.50	4065340
2007-12-27	297.20	300.59	294.80	295.60	6152786
2007-12-28	297.80	298.40	290.30	292.90	5748343
2007-12-31	291.40	296.90	288.00	294.40	6542714
2008-01-02	297.30	298.90	288.50	289.20	6214640
2008-01-03	292.20	293.90	288.90	289.30	5965786
2008-01-04	286.10	290.30	280.40	282.40	7545426
2008-01-07	283.40	287.60	279.30	282.60	6892214
2008-01-08	284.60	287.00	270.10	271.40	9998935
2008-01-09	271.50	276.00	265.00	274.90	10782761
2008-01-10	269.80	285.70	269.20	281.10	10559533
2008-01-11	278.90	292.70	276.00	285.60	8894627
2008-01-14	289.50	291.80	283.80	290.60	9431521
2008-01-15	282.60	283.60	267.10	269.40	22087515
2008-01-16	270.00	272.30	259.00	262.40	19918218
2008-01-17	265.20	275.70	246.00	249.60	23230520
2008-01-18	245.30	251.50	239.20	244.50	19718763
2008-01-22	223.60	253.80	223.60	244.10	21079661
2008-01-23	239.80	269.00	236.80	263.60	18963482
2008-01-24	268.00	274.80	265.00	273.30	13578560
2008-01-25	280.00	281.00	260.80	266.40	11031661
2008-01-28	264.30	276.72	261.50	276.50	8367253
2008-01-29	279.00	283.70	275.00	279.10	8165420
2008-01-30	276.90	291.30	272.90	277.90	13495694
2008-01-31	270.00	287.00	264.50	281.70	13862051
2008-02-01	282.80	297.30	282.70	296.90	12037667
2008-02-04	293.40	295.40	289.10	292.20	8476500
2008-02-05	286.50	287.00	270.10	270.50	10920247
2008-02-06	273.10	277.10	267.40	269.20	7369573
2008-02-07	267.50	272.40	263.10	267.00	10721902
2008-02-08	266.10	266.40	257.10	260.30	8186551
2008-02-11	262.30	262.40	253.80	258.10	7130463
2008-02-12	261.50	268.00	259.20	262.10	8507487
2008-02-13	265.80	267.90	256.50	263.40	10378802
2008-02-14	261.90	263.70	257.00	257.40	6563003
2008-02-15	254.90	259.60	250.00	254.80	8737637
2008-02-19	258.30	259.40	251.60	253.20	6995933
2008-02-20	251.10	259.00	244.80	254.90	7415686
2008-02-21	256.30	258.60	250.00	250.50	7836587
2008-02-22	250.90	251.70	242.60	251.20	8675354
2008-02-25	246.50	249.90	241.50	247.40	12003191
2008-02-26	244.60	254.70	244.00	249.50	10764762
2008-02-27	247.00	260.00	246.70	257.20	8775784
2008-02-28	254.60	256.00	249.20	250.10	6222518
2008-02-29	246.60	247.30	234.90	237.10	10000486
2008-03-03	237.20	237.20	228.00	230.90	10215082
2008-03-04	222.30	225.00	212.30	221.00	18768112
2008-03-05	223.20	231.30	218.80	221.50	11233453
2008-03-06	219.50	219.50	210.80	211.70	8697279
2008-03-07	207.50	216.90	204.00	209.10	10073737
2008-03-10	209.70	211.10	196.90	196.90	11683719
2008-03-11	209.00	215.60	202.99	214.90	13822282
2008-03-12	216.30	226.80	211.10	212.10	12007278
2008-03-13	206.90	213.00	200.40	210.70	13794173
2008-03-14	214.70	215.80	195.40	197.80	16764215
2008-03-17	182.50	193.30	179.90	186.20	18158221
2008-03-18	198.40	207.50	192.20	207.10	15244380
2008-03-19	210.00	216.50	202.10	204.10	13711613
2008-03-20	207.20	226.40	204.10	225.00	18090675
2008-03-24	229.60	243.60	228.40	232.70	12884654
2008-03-25	230.90	238.50	230.90	234.20	9193735
2008-03-26	226.40	228.00	218.70	220.50	12323174
2008-03-27	221.30	224.20	215.10	217.90	10665292
2008-03-28	218.60	219.70	207.00	208.30	8505500
2008-03-31	208.00	215.90	204.20	214.20	8964139
2008-04-01	226.10	238.80	225.80	238.40	13532258
2008-04-02	240.50	250.50	238.00	240.20	15337310
2008-04-03	237.00	247.40	235.60	243.60	7650626
2008-04-04	244.40	245.00	235.20	240.80	7337526
2008-04-07	248.50	251.90	243.90	246.00	8928018
2008-04-08	243.10	243.60	235.10	237.60	7908277
2008-04-09	242.50	243.00	235.40	235.80	8467518
2008-04-10	235.10	240.70	231.00	237.10	7903735
2008-04-11	232.90	243.20	232.50	233.60	6947551
2008-04-14	231.30	231.50	221.80	225.10	7969722
2008-04-15	227.80	230.10	224.70	228.00	5512732
2008-04-16	234.00	236.50	229.00	234.40	7262322
2008-04-17	230.50	243.60	229.60	240.30	8062246
2008-04-18	257.30	260.00	250.30	251.10	14507757
2008-04-21	248.20	251.00	242.30	250.30	6733501
2008-04-22	250.40	253.20	246.30	251.20	6071039
2008-04-23	250.70	253.50	244.80	246.30	6873334
2008-04-24	247.00	261.70	246.90	257.60	8550532
2008-04-25	262.00	266.50	258.10	266.00	9738843
2008-04-28	267.00	273.50	260.10	268.10	7506479
2008-04-29	268.00	271.80	262.60	263.20	5772884
2008-04-30	255.10	258.80	252.50	252.70	14899758
2008-05-01	252.30	262.00	251.50	259.90	8451468
2008-05-02	268.20	270.00	262.40	263.90	7742083
2008-05-05	264.00	264.40	257.10	257.50	6301343
2008-05-06	255.00	261.50	250.50	258.70	7915913
2008-05-07	260.30	260.90	242.60	244.80	8845618
2008-05-08	247.70	248.00	240.00	243.00	7901523
2008-05-09	244.10	246.50	235.40	236.30	8606630
2008-05-12	237.20	240.90	233.60	236.40	6883203
2008-05-13	237.00	238.80	229.20	230.30	6703862
2008-05-14	232.10	233.50	229.30	232.50	6436036
2008-05-15	232.90	237.40	230.00	237.30	7078390
2008-05-16	238.10	238.10	230.80	231.20	6731609
2008-05-19	232.20	235.30	228.70	229.90	5899328
2008-05-20	228.00	228.50	220.10	221.10	8973965
2008-05-21	221.30	222.80	210.10	210.60	11344945
2008-05-22	210.60	218.90	211.30	217.20	9170044
2008-05-23	217.50	217.90	210.75	211.20	6557932
2008-05-27	211.20	217.80	212.00	216.60	6872731
2008-05-28	220.40	220.90	211.20	216.00	7037317
2008-05-29	215.30	222.50	215.20	220.40	7268610
2008-05-30	222.70	224.20	218.60	218.90	5354937
2008-06-02	217.00	218.60	210.00	214.60	6273219
2008-06-03	216.40	217.60	210.30	214.20	7204279
2008-06-04	213.50	218.40	208.40	210.80	9115834
2008-06-05	212.90	216.60	209.00	212.20	8783680
2008-06-06	210.40	210.40	200.00	200.60	11425068
2008-06-09	201.50	203.00	194.00	196.00	11079864
2008-06-10	195.00	205.40	194.90	202.60	9880055
2008-06-11	203.90	204.60	190.80	192.10	10889258
2008-06-12	194.80	202.30	194.50	198.90	9807652
2008-06-13	202.00	205.00	199.00	204.80	6811982
2008-06-16	204.10	214.90	203.80	208.30	7399807
2008-06-17	212.00	213.40	203.60	204.60	7084741
2008-06-18	201.30	207.30	198.20	204.00	8571112
2008-06-19	205.00	207.10	194.10	201.70	15180170
2008-06-20	197.40	199.10	190.00	193.00	15160370
2008-06-23	194.00	194.90	184.40	185.50	8836280
2008-06-24	185.50	192.60	183.30	188.50	9313575
2008-06-25	191.30	197.40	187.50	188.50	12029858
2008-06-26	180.60	181.70	175.30	176.70	17332096
2008-06-27	178.10	179.00	169.10	172.50	12647996
2008-06-30	171.90	177.30	165.80	167.60	12466780
2008-07-01	165.70	174.00	162.50	171.30	13829662
2008-07-02	172.70	175.80	167.90	168.40	8927079
2008-07-03	169.60	171.20	165.70	168.20	5803659
2008-07-07	170.50	173.30	158.00	164.00	11539136
2008-07-08	165.20	174.10	161.10	173.90	10541959
2008-07-09	174.60	177.40	163.80	164.40	10103181
2008-07-10	161.00	168.30	160.50	162.80	10426349
2008-07-11	158.60	168.94	157.50	161.90	13624378
2008-07-14	167.60	169.80	151.50	152.20	11873874
2008-07-15	149.90	158.00	140.10	145.60	18911881
2008-07-16	151.30	165.40	145.80	164.70	15887208
2008-07-17	171.50	184.70	170.50	179.70	19573736
2008-07-18	198.00	204.80	189.20	193.50	21382430
2008-07-21	199.40	204.00	195.00	196.90	11700686
2008-07-22	190.40	209.90	188.00	208.90	13879591
2008-07-23	206.30	222.10	205.00	211.20	15657583
2008-07-24	211.20	213.50	190.60	190.60	11753777
2008-07-25	192.10	197.30	185.40	188.50	10218457
2008-07-28	188.20	190.70	172.30	174.30	12168992
2008-07-29	169.50	186.10	165.20	184.50	14725507
2008-07-30	189.00	196.20	180.35	188.10	10627935
2008-07-31	184.00	192.30	179.40	186.90	8497151
2008-08-01	189.50	190.70	181.00	188.70	8413523
2008-08-04	185.30	193.20	179.90	188.30	8680272
2008-08-05	193.70	200.20	191.00	199.20	9249301
2008-08-06	196.40	202.30	192.50	197.00	6739563
2008-08-07	192.90	196.80	183.30	184.70	10085137
2008-08-08	184.10	196.70	183.90	193.90	8210263
2008-08-11	192.40	205.00	192.10	198.20	7413888
2008-08-12	196.90	197.10	183.50	185.40	8300833
2008-08-13	184.20	184.20	174.30	178.10	9339287
2008-08-14	177.30	184.50	177.10	180.80	6408718
2008-08-15	183.60	187.50	181.90	185.50	6484244
2008-08-18	186.50	186.50	176.10	176.20	7440355
2008-08-19	175.70	176.70	170.20	171.90	7837215
2008-08-20	172.00	175.20	168.50	174.90	8571758
2008-08-21	171.00	175.50	168.90	174.70	6095477
2008-08-22	180.20	182.40	176.90	181.40	6242446
2008-08-25	180.00	183.00	175.70	176.20	6157224
2008-08-26	177.30	180.40	175.30	178.40	5032226
2008-08-27	180.10	182.40	177.10	181.20	5632719
2008-08-28	184.70	190.90	182.60	190.80	8076004
2008-08-29	188.50	191.50	186.30	189.90	5246251
2008-09-02	196.30	198.20	188.80	191.10	7979944
2008-09-03	191.20	196.60	187.70	196.10	6363624
2008-09-04	193.00	194.70	182.10	183.00	8061798
2008-09-05	180.50	191.80	179.30	190.70	8401616
2008-09-08	208.40	209.50	195.00	203.20	17044169
2008-09-09	200.20	203.80	188.10	188.80	11634874
2008-09-10	191.60	192.40	181.80	186.80	9026054
2008-09-11	178.40	186.80	176.30	186.10	13396685
2008-09-12	181.90	188.85	177.20	179.60	10991610
2008-09-15	163.90	176.80	147.00	152.40	27020718
2008-09-16	142.60	160.10	141.00	157.50	25736745
2008-09-17	150.00	152.30	130.30	140.30	31223418
2008-09-18	146.30	174.00	128.50	166.50	34223912
2008-09-19	217.00	225.30	190.00	206.50	26545751
2008-09-22	199.60	205.60	195.00	200.10	11772136
2008-09-23	197.90	200.00	181.20	199.90	8523617
2008-09-24	200.00	200.00	188.00	189.60	8745824
2008-09-25	193.00	201.70	190.40	194.10	9354671
2008-09-26	183.50	204.20	181.50	201.50	11248600
2008-09-29	195.70	219.00	177.50	177.50	20118518
2008-09-30	190.90	211.70	189.40	205.10	11324452
2008-10-01	208.50	232.40	200.50	230.00	15712318
2008-10-02	231.60	235.00	220.00	225.00	10878318
2008-10-03	194.50	209.00	177.00	183.50	29584160
2008-10-06	172.30	181.20	161.00	174.10	15925104
2008-10-07	182.00	182.00	150.00	151.50	12784789
2008-10-08	145.90	162.90	140.50	144.00	15612740
2008-10-09	153.70	155.00	129.30	129.30	18944836
2008-10-10	120.40	148.00	120.00	141.10	26098322
2008-10-13	157.00	162.60	145.20	157.50	16413677
2008-10-14	184.80	192.50	173.60	186.20	25364931
2008-10-15	174.90	179.30	160.00	162.30	15327835
2008-10-16	160.10	168.80	146.50	159.00	17092751
2008-10-17	154.20	168.30	148.10	148.80	15741282
2008-10-20	151.80	154.00	146.90	150.90	10724806
2008-10-21	145.40	148.00	136.40	141.80	17137836
2008-10-22	137.00	142.00	130.10	133.20	13714879
2008-10-23	132.00	136.00	125.00	131.10	14477959
2008-10-24	120.00	128.00	119.50	121.40	12844549
2008-10-27	121.00	127.60	116.50	117.30	12212763
2008-10-28	122.90	135.50	115.40	134.10	15088926
2008-10-29	132.50	139.60	127.90	129.10	13056501
2008-10-30	134.70	135.00	127.60	131.10	10086957
2008-10-31	129.30	138.20	128.80	136.50	9199422
2008-11-03	136.50	142.30	134.60	139.90	7106579
2008-11-04	144.20	148.10	143.10	146.80	8023301
2008-11-05	144.20	146.00	124.80	126.30	10744842
2008-11-06	124.80	130.70	113.10	115.20	15297767
2008-11-07	119.00	120.40	114.50	118.20	9974861
2008-11-10	122.00	122.80	110.50	112.10	9059744
2008-11-11	110.90	112.90	103.40	108.00	14040009
2008-11-12	106.30	110.60	95.20	96.40	16091592
2008-11-13	97.90	99.00	82.70	94.50	27727969
2008-11-14	97.60	101.10	87.90	95.20	28157000
2008-11-17	93.60	98.10	87.50	88.90	16765271
2008-11-18	89.60	89.90	78.90	83.60	21277630
2008-11-19	81.90	83.30	62.50	64.50	34179841
2008-11-20	61.30	63.50	43.90	47.10	72437291
2008-11-21	54.40	55.30	30.50	37.70	102869289
2008-11-24	61.20	65.00	52.50	59.50	80478969
2008-11-25	63.90	65.80	57.50	60.80	46427700
2008-11-26	61.70	73.90	60.80	70.50	38211205
2008-11-28	74.50	84.80	74.20	82.90	25141052
2008-12-01	79.00	79.20	63.40	64.50	31529488
2008-12-02	69.20	74.60	59.36	72.20	32710478
2008-12-03	68.70	78.40	66.80	78.20	31429613
2008-12-04	76.10	81.00	73.00	74.00	25978920
2008-12-05	72.50	83.60	71.70	77.10	21529341
2008-12-08	82.30	86.30	80.20	84.70	22930658
2008-12-09	83.00	90.00	82.00	85.40	21714290
2008-12-10	87.30	88.30	80.50	83.00	16348913
2008-12-11	80.90	81.50	75.40	75.70	16577299
2008-12-12	70.70	78.50	69.70	77.00	14909486
2008-12-15	77.40	77.80	72.30	74.00	10157327
2008-12-16	75.90	83.30	74.20	82.30	20517123
2008-12-17	81.10	82.00	78.00	78.30	15615867
2008-12-18	80.00	80.50	73.70	74.30	11163535
2008-12-19	74.40	75.10	69.10	70.20	20265037
2008-12-22	71.50	72.49	65.40	67.50	13544924
2008-12-23	68.90	69.20	65.10	65.20	10693589
2008-12-24	65.50	68.00	65.30	67.80	4007266
2008-12-26	68.40	70.30	66.68	67.30	4813285
2008-12-29	68.30	68.50	65.10	65.70	6122546
2008-12-30	66.60	68.20	65.30	68.00	7344716
2008-12-31	67.20	70.40	66.20	67.10	9267595
2009-01-02	68.70	71.60	67.50	71.40	10479228
2009-01-05	71.20	75.00	70.30	70.80	12829035
2009-01-06	72.90	75.85	72.80	74.60	11257085
2009-01-07	72.20	74.40	70.80	71.50	10533016
2009-01-08	71.00	73.40	69.80	71.60	10532524
2009-01-09	72.70	72.90	66.60	67.50	14049177
2009-01-12	65.40	65.50	53.70	56.00	29518719
2009-01-13	51.80	59.60	50.60	59.00	27416818
2009-01-14	50.20	52.00	44.40	45.30	51392573
2009-01-15	46.40	46.40	33.60	38.30	63547722
2009-01-16	42.20	44.80	34.40	35.00	42684429
2009-01-20	34.50	35.80	28.00	28.00	38492796
2009-01-21	31.20	36.70	29.70	36.70	31282006
2009-01-22	34.20	35.20	30.10	31.10	29362721
2009-01-23	30.00	35.80	29.80	34.70	26644756
2009-01-26	36.70	37.50	33.00	33.30	21305760
2009-01-27	34.90	36.40	33.30	35.50	17880421
2009-01-28	42.90	43.30	40.40	42.10	37654852
2009-01-29	39.90	40.90	39.00	39.00	16690635
2009-01-30	39.90	39.90	35.50	35.50	19754156
2009-02-02	33.90	37.20	33.20	36.50	17021166
2009-02-03	38.50	38.50	31.21	34.60	16669608
2009-02-04	35.50	38.20	34.50	34.90	18493835
2009-02-05	34.60	37.20	32.00	35.30	21841431
2009-02-06	31.80	40.70	31.80	39.10	26148353
2009-02-09	40.60	41.00	38.70	39.50	17448281
2009-02-10	40.10	40.30	32.60	33.50	29657466
2009-02-11	35.70	36.90	33.80	36.90	15715471
2009-02-12	35.10	36.60	34.10	36.10	13235747
2009-02-13	35.20	37.20	34.90	34.90	13606694
2009-02-17	32.50	33.10	30.60	30.60	19249994
2009-02-18	31.80	32.00	28.50	29.10	18635582
2009-02-19	30.00	30.10	25.00	25.10	23114460
2009-02-20	22.00	23.30	16.10	19.50	61771058
2009-02-23	23.60	24.80	20.60	21.40	38826809
2009-02-24	22.80	26.00	20.60	26.00	36277174
2009-02-25	26.90	29.50	21.60	25.20	43757969
2009-02-26	27.30	28.30	23.50	24.60	26164113
2009-02-27	15.60	19.30	14.00	15.00	186821790
2009-03-02	15.00	16.00	11.50	12.00	107799621
2009-03-03	13.20	13.90	12.10	12.20	51618532
2009-03-04	13.00	13.10	11.10	11.30	48175618
2009-03-05	11.00	11.10	9.70	10.20	57908528
2009-03-06	10.60	10.80	10.00	10.30	41521861
2009-03-09	10.20	10.70	9.90	10.50	24061740
2009-03-10	12.40	14.50	10.50	14.50	111513055
2009-03-11	16.70	17.20	14.60	15.40	86514624
2009-03-12	15.40	16.70	14.80	16.70	52308881
2009-03-13	18.30	18.90	16.40	17.80	72675868
2009-03-16	19.60	26.80	19.20	23.30	147584840
2009-03-17	25.80	26.60	23.10	25.10	69790194
2009-03-18	26.00	33.60	25.20	30.80	130479246
2009-03-19	36.10	38.90	26.00	26.00	124714924
2009-03-20	28.10	28.20	24.00	26.20	60905809
2009-03-23	33.10	33.50	28.30	31.30	81512576
2009-03-24	30.50	31.30	28.60	30.10	52472160
2009-03-25	30.80	31.60	26.70	29.50	64160662
2009-03-26	30.30	30.90	27.50	28.10	43210490
2009-03-27	26.40	27.30	25.40	26.20	43150637
2009-03-30	23.70	24.30	22.50	23.10	44857358
2009-03-31	25.50	25.70	24.40	25.30	30679098
2009-04-01	24.80	27.50	24.30	26.80	38512126
2009-04-02	29.70	29.90	26.80	27.40	52594689
2009-04-03	27.50	28.50	26.40	28.50	27997314
2009-04-06	27.90	28.10	26.60	27.20	19565476
2009-04-07	26.20	28.90	26.10	27.60	36332003
2009-04-08	28.30	28.40	26.70	27.00	22628326
2009-04-09	30.20	30.80	28.90	30.40	54495391
2009-04-13	31.60	38.00	31.20	38.00	83474261
2009-04-14	42.20	44.80	38.50	40.10	122225464
2009-04-15	39.30	39.80	35.10	39.70	74633204
2009-04-16	41.90	42.00	39.70	40.10	73522346
2009-04-17	41.50	41.60	35.50	36.50	111530468
2009-04-20	34.10	34.30	28.00	29.40	83212164
2009-04-21	27.00	32.80	26.10	32.40	70991328
2009-04-22	32.00	33.70	30.60	32.50	48982857
2009-04-23	32.90	32.90	30.90	32.00	36173566
2009-04-24	32.30	32.60	30.90	31.90	32964002
2009-04-27	30.50	30.70	30.20	30.70	19384992
2009-04-28	29.00	29.75	28.50	28.90	32919871
2009-04-29	30.60	31.50	30.00	31.20	22935132
2009-04-30	32.60	32.80	30.50	30.50	26594859
2009-05-01	31.10	31.40	29.60	29.70	25310725
2009-05-04	30.70	32.40	30.50	32.00	31985375
2009-05-05	32.90	34.70	32.60	33.10	43566915
2009-05-06	35.10	39.80	34.50	38.60	86731359
2009-05-07	43.80	44.10	35.00	38.10	103236354
2009-05-08	41.90	42.50	39.30	40.20	76724841
2009-05-11	39.70	40.30	37.90	38.60	49317216
2009-05-12	39.90	39.90	36.60	36.60	48135451
2009-05-13	35.70	36.40	34.10	34.10	39301548
2009-05-14	33.60	36.40	33.40	35.50	40135078
2009-05-15	36.40	36.60	34.50	34.80	23552881
2009-05-18	36.40	37.20	35.80	36.40	31057380
2009-05-19	38.00	38.70	36.60	37.70	31807318
2009-05-20	39.00	40.47	36.20	36.90	38302726
2009-05-21	36.70	37.40	36.00	37.20	17093816
2009-05-22	37.80	37.90	36.70	36.70	13459843
2009-05-26	36.80	38.20	36.80	37.70	18563842
2009-05-27	38.20	38.30	37.00	37.00	17705097
2009-05-28	37.60	37.60	36.50	36.70	15697055
2009-05-29	37.40	37.75	36.80	37.20	14770687
2009-06-01	37.60	37.70	36.60	36.90	23989262
2009-06-02	36.10	36.30	34.60	35.10	28698421
2009-06-03	34.50	34.60	33.20	33.90	21652747
2009-06-04	34.30	36.50	33.90	35.70	23279090
2009-06-05	36.60	36.70	34.60	34.60	18788617
2009-06-08	33.80	36.10	33.70	34.20	28826286
2009-06-09	34.20	34.60	33.80	34.10	20904203
2009-06-10	35.20	36.20	34.60	34.80	31512141
2009-06-11	35.00	35.50	34.60	34.80	16970923
2009-06-12	34.70	35.50	34.40	34.70	13907901
2009-06-15	34.50	34.70	33.50	33.70	13993379
2009-06-16	33.90	33.90	32.50	32.50	18616888
2009-06-17	32.20	32.90	30.00	30.80	33844646
2009-06-18	31.00	32.00	30.00	31.30	22568540
2009-06-19	32.10	32.20	31.30	31.70	20640719
2009-06-22	31.40	31.50	29.80	30.00	20456618
2009-06-23	30.30	30.60	29.00	30.10	24194467
2009-06-24	30.50	30.90	30.00	30.40	13120521
2009-06-25	30.50	30.60	29.90	30.30	15376259
2009-06-26	30.40	30.50	29.80	30.30	10314649
2009-06-29	30.20	30.30	29.90	30.20	10486129
2009-06-30	30.10	30.20	29.29	29.70	10893988
2009-07-01	30.00	30.65	29.60	29.70	8579252
2009-07-02	29.40	29.40	28.80	28.80	11834489
2009-07-06	28.60	28.70	27.30	27.90	18996346
2009-07-07	28.10	28.10	26.60	26.90	15369763
2009-07-08	27.10	27.10	25.50	26.20	21018320
2009-07-09	26.70	26.90	26.30	26.90	11436365
2009-07-10	26.80	26.80	25.56	25.90	15029170
2009-07-13	26.60	27.80	26.10	27.80	22319804
2009-07-14	29.00	29.30	28.30	29.20	21927214
2009-07-15	30.20	32.10	29.80	31.70	38800892
2009-07-16	31.70	32.00	30.10	30.30	33323336
2009-07-17	31.80	32.00	29.70	30.20	44758640
2009-07-20	30.20	30.40	27.40	27.90	39246650
2009-07-21	28.00	28.20	26.30	26.50	36507956
2009-07-22	26.70	28.40	26.20	28.00	28412193
2009-07-23	28.20	28.80	27.60	27.70	22006013
2009-07-24	28.00	28.10	26.70	27.30	17780185
2009-07-27	27.20	28.60	25.60	26.90	61976669
2009-07-28	27.00	30.50	26.70	29.70	103746807
2009-07-29	30.00	32.20	29.50	32.20	107645927
2009-07-30	33.00	33.70	30.20	31.40	103950264
2009-07-31	30.60	31.80	29.90	31.70	110797823
2009-08-03	32.90	33.00	31.40	31.80	64248560
2009-08-04	31.40	32.50	31.10	32.50	83574077
2009-08-05	33.20	36.10	32.90	35.80	214748360
2009-08-06	38.10	38.10	35.90	38.00	128777957
2009-08-07	39.80	42.40	38.30	38.50	190142160
2009-08-10	40.00	41.10	39.10	39.40	95516097
2009-08-11	39.30	39.60	35.70	36.90	91585962
2009-08-12	37.70	39.90	37.30	39.80	98883002
2009-08-13	40.90	41.40	39.80	40.60	75554230
2009-08-14	41.60	45.25	39.10	40.40	112162927
2009-08-17	38.70	40.30	38.00	40.00	75873870
2009-08-18	40.70	41.50	40.20	41.40	56583677
2009-08-19	40.80	41.90	40.50	41.30	59364814
2009-08-20	41.90	45.10	41.60	44.80	105945046
2009-08-21	46.30	48.60	45.80	47.00	136681880
2009-08-24	49.50	50.00	47.60	48.20	120227491
2009-08-25	48.80	49.00	46.70	47.50	97316506
2009-08-26	47.40	47.50	45.80	46.30	72132955
2009-08-27	47.30	51.00	46.60	50.50	121601402
2009-08-28	52.90	54.30	50.50	52.30	135999630
2009-08-31	50.30	51.10	48.40	50.00	95323144
2009-09-01	49.20	50.20	45.20	45.40	126786525
2009-09-02	44.20	46.70	43.00	45.60	99545090
2009-09-03	47.60	48.20	46.50	47.70	59180875
2009-09-04	48.70	49.30	48.00	48.50	57542045
2009-09-08	49.80	49.90	46.29	46.80	90227176
2009-09-09	47.10	47.60	45.60	46.60	79811160
2009-09-10	46.00	47.50	45.30	47.50	116711138
2009-09-11	47.40	47.50	46.10	46.10	48006383
2009-09-14	45.40	45.70	43.63	45.20	73800886
2009-09-15	44.40	45.10	41.10	41.20	131885927
2009-09-16	42.70	43.10	41.50	42.00	130674936
2009-09-17	43.60	45.60	42.90	44.20	115493415
2009-09-18	44.60	44.80	42.60	42.60	125072600
2009-09-21	42.40	44.60	41.40	44.30	47905811
2009-09-22	45.55	46.80	45.40	46.50	67838104
2009-09-23	47.10	47.40	45.20	45.20	60433725
2009-09-24	46.20	46.40	43.07	44.30	66450373
2009-09-25	44.10	45.10	43.60	43.80	46116576
2009-09-28	44.60	45.70	44.40	45.70	31530712
2009-09-29	47.55	47.90	46.60	47.00	50099305
2009-09-30	47.50	48.40	44.97	48.40	82481621
2009-10-01	47.50	47.50	45.20	45.30	48521047
2009-10-02	44.00	45.90	43.10	45.20	58853975
2009-10-05	45.80	46.80	45.50	46.70	30414280
2009-10-06	47.60	47.99	46.40	46.70	47709434
2009-10-07	46.40	47.00	45.60	46.40	36917474
2009-10-08	47.10	47.20	46.30	46.50	34461864
2009-10-09	46.30	46.70	45.90	46.30	28835269
2009-10-12	46.70	48.00	46.40	47.70	36251946
2009-10-13	48.00	48.80	47.40	48.30	45533929
2009-10-14	49.80	50.00	49.00	50.00	58527197
2009-10-15	48.00	48.30	46.43	47.50	83405086
2009-10-16	46.80	46.90	44.18	45.90	41099003
2009-10-19	46.55	46.60	45.10	45.40	30462390
2009-10-20	45.85	46.30	44.10	44.30	52459303
2009-10-21	44.20	45.60	44.10	44.20	39240265
2009-10-22	44.30	44.80	43.90	44.60	30679876
2009-10-23	45.40	46.02	44.60	44.60	33523062
2009-10-26	45.10	45.30	42.40	42.70	64038575
2009-10-27	43.00	43.30	42.26	42.70	33379586
2009-10-28	42.30	42.50	40.00	40.80	64507315
2009-10-29	41.90	43.50	41.70	43.10	44073999
2009-10-30	42.80	43.00	40.20	40.90	53583274
2009-11-02	41.00	41.10	38.10	39.90	69085695
2009-11-03	38.80	40.50	38.40	40.40	50739062
2009-11-04	41.10	41.70	39.60	39.70	48146645
2009-11-05	40.50	40.80	40.00	40.60	26644955
2009-11-06	39.90	40.60	39.60	40.60	25344417
2009-11-09	41.40	41.90	41.00	41.90	23410167
2009-11-10	41.50	42.60	41.40	41.80	24568585
2009-11-11	42.50	42.80	41.40	41.60	31834113
2009-11-12	41.40	41.70	40.50	40.60	20783380
2009-11-13	41.00	41.43	40.30	40.50	19618848
2009-11-16	42.20	42.50	41.80	41.80	36044894
2009-11-17	41.70	42.50	41.60	42.40	20027782
2009-11-18	42.40	43.10	42.30	42.90	30597990
2009-11-19	42.60	42.70	42.00	42.60	24821471
2009-11-20	41.90	42.30	41.90	42.00	12444067
2009-11-23	42.60	42.80	42.30	42.80	22623421
2009-11-24	42.90	43.00	42.10	42.10	19323445
2009-11-25	42.30	42.40	41.40	41.70	20097985
2009-11-27	39.80	41.30	39.50	40.60	25763856
2009-11-30	40.80	41.60	40.60	41.10	25016915
2009-12-01	41.50	41.60	40.50	41.00	24623931
2009-12-02	40.80	41.00	40.20	41.00	18922356
2009-12-03	41.50	42.10	40.30	40.50	34577405
2009-12-04	41.20	41.20	40.50	40.60	31939868
2009-12-07	40.90	41.20	40.30	40.30	23200941
2009-12-08	40.10	40.40	38.50	39.10	55286623
2009-12-09	39.40	39.50	37.90	38.60	39989177
2009-12-10	38.80	39.10	38.40	38.70	39824103
2009-12-11	39.00	39.50	38.70	39.50	22120237
2009-12-14	38.00	38.40	36.60	37.00	83688718
2009-12-15	36.70	37.01	35.10	35.60	93423078
2009-12-16	35.00	35.80	34.40	34.50	119108138
2009-12-17	31.50	32.50	31.30	32.00	214748360
2009-12-18	32.60	34.00	32.10	34.00	281137740
2009-12-21	33.90	34.20	33.60	34.20	62682116
2009-12-22	34.40	34.40	33.40	33.40	49092608
2009-12-23	33.60	33.80	32.60	32.90	35752037
2009-12-24	33.20	33.50	32.80	33.50	14549796
2009-12-28	33.70	34.10	33.09	33.90	33795650
2009-12-29	33.90	34.10	33.50	33.70	19084188
2009-12-30	33.60	33.60	33.00	33.20	22009496
2009-12-31	33.30	33.60	33.10	33.10	19875793
2010-01-04	33.60	34.10	33.40	34.00	40679347
2010-01-05	34.20	35.50	34.10	35.30	66861708
2010-01-06	35.60	36.80	35.10	36.40	67433883
2010-01-07	36.90	37.00	36.10	36.50	67245182
2010-01-08	36.50	36.70	35.10	35.90	62409769
2010-01-11	36.60	36.70	36.00	36.30	47557646
2010-01-12	35.90	36.10	34.80	35.20	47011803
2010-01-13	35.40	35.90	35.00	35.00	41035103
2010-01-14	35.60	35.60	35.00	35.10	27484725
2010-01-15	34.90	35.00	34.00	34.20	54048976
2010-01-19	33.40	35.60	33.00	35.40	80789293
2010-01-20	35.10	36.00	34.50	34.60	47944931
2010-01-21	34.50	34.60	32.00	32.70	95968048
2010-01-22	32.75	33.90	32.20	32.50	65474143
2010-01-25	33.10	33.30	32.10	32.30	49752440
2010-01-26	32.20	32.70	31.50	31.50	45890273
2010-01-27	31.70	32.30	31.40	32.00	55891366
2010-01-28	32.50	32.90	32.00	32.40	51350511
2010-01-29	32.70	33.40	32.70	33.20	67959445
2010-02-01	33.60	33.70	33.10	33.40	23577690
2010-02-02	33.50	34.10	33.20	34.10	33423947
2010-02-03	33.90	34.60	33.70	33.70	27200589
2010-02-04	33.40	33.50	31.70	31.80	45029904
2010-02-05	32.10	32.40	31.50	32.20	46750168
2010-02-08	32.30	32.40	31.50	31.50	25620319
2010-02-09	31.90	32.30	31.10	31.80	49883792
2010-02-10	31.80	32.00	31.40	32.00	25499673
2010-02-11	31.90	32.20	31.70	32.10	23685273
2010-02-12	31.70	32.10	31.50	31.80	18926940
2010-02-16	32.20	33.30	32.10	33.10	33228538
2010-02-17	33.80	34.50	33.60	34.10	57569039
2010-02-18	34.00	34.70	33.90	34.30	28868746
2010-02-19	34.00	34.40	33.90	34.20	27822280
2010-02-22	34.40	34.80	34.10	34.60	23360670
2010-02-23	34.40	34.80	33.50	33.50	28291709
2010-02-24	33.70	34.50	33.70	34.50	29262192
2010-02-25	33.90	34.00	33.60	33.90	25996903
2010-02-26	33.90	34.50	33.80	34.00	17855763
2010-03-01	34.20	34.40	33.44	33.90	15568690
2010-03-02	34.10	34.40	33.90	34.00	16428072
2010-03-03	34.10	34.30	33.90	34.00	16364982
2010-03-04	34.10	34.80	33.90	34.30	31935606
2010-03-05	34.70	35.00	34.50	35.00	31907965
2010-03-08	35.40	36.00	35.40	35.60	45986455
2010-03-09	35.50	38.60	35.40	38.20	110631142
2010-03-10	39.60	40.70	39.20	39.60	121205057
2010-03-11	39.80	41.80	39.50	41.80	120037431
2010-03-12	42.05	42.20	39.40	39.70	127975967
2010-03-15	38.80	39.40	38.30	38.90	63595754
2010-03-16	39.50	40.68	39.20	40.50	54320539
2010-03-17	41.00	41.70	39.90	40.50	68063581
2010-03-18	40.90	40.90	40.00	40.20	35021589
2010-03-19	40.30	40.50	39.00	39.00	55803035
2010-03-22	38.90	41.03	38.80	40.40	50007926
2010-03-23	40.90	41.50	40.74	41.30	44335408
2010-03-24	41.00	41.90	41.00	41.50	46673769
2010-03-25	42.40	43.80	42.30	42.70	97149429
2010-03-26	43.40	43.70	42.60	43.10	58726996
2010-03-29	43.80	44.10	41.10	41.80	88626834
2010-03-30	41.30	41.80	40.50	40.90	62439121
2010-03-31	40.80	41.10	40.10	40.50	55035881
2010-04-01	41.10	41.80	40.20	41.80	30209099
2010-04-05	42.70	42.80	42.30	42.60	34453327
2010-04-06	42.70	43.00	42.50	42.90	31812189
2010-04-07	43.10	44.00	43.00	43.60	62152796
2010-04-08	43.50	44.90	43.10	44.70	55935615
2010-04-09	45.40	45.70	45.20	45.50	66445998
2010-04-12	46.25	46.40	45.80	46.40	43484962
2010-04-13	46.20	46.83	45.90	46.20	59676173
2010-04-14	47.20	49.40	47.00	49.30	103954528
2010-04-15	49.90	50.70	47.40	48.10	153653670
2010-04-16	48.20	48.30	44.10	45.60	186415910
2010-04-19	46.45	49.30	46.40	48.80	186006680
2010-04-20	50.20	50.60	49.20	49.70	102738529
2010-04-21	50.30	50.40	48.20	49.30	98969574
2010-04-22	48.50	48.90	47.70	48.70	80864669
2010-04-23	48.70	49.50	48.30	48.60	76164055
2010-04-26	47.85	48.00	46.00	46.10	124478533
2010-04-27	45.50	45.70	43.30	43.40	133979435
2010-04-28	44.20	45.55	44.00	44.50	110487009
2010-04-29	45.30	46.29	44.96	45.60	71647082
2010-04-30	45.50	45.50	43.70	43.70	80341769
2010-05-03	44.60	44.80	43.80	44.10	44946254
2010-05-04	43.40	43.60	42.30	42.60	97352368
2010-05-05	41.60	42.50	40.40	41.80	100162263
2010-05-06	42.00	42.70	39.00	40.40	170724580
2010-05-07	40.80	41.30	39.20	40.00	122458685
2010-05-10	43.30	43.50	41.60	42.20	109813230
2010-05-11	41.30	42.40	41.10	41.70	75475022
2010-05-12	42.30	42.30	41.36	41.80	65669611
2010-05-13	41.50	41.60	40.80	40.90	50911007
2010-05-14	40.30	40.40	39.10	39.80	87280115
2010-05-17	40.00	40.10	37.60	38.60	94521745
2010-05-18	39.50	39.60	37.10	37.30	88928005
2010-05-19	37.30	38.50	37.10	38.10	92045290
2010-05-20	37.50	37.70	36.10	36.30	116429543
2010-05-21	35.40	38.10	35.30	37.50	133515828
2010-05-24	38.60	39.45	37.70	37.80	84496808
2010-05-25	36.40	38.00	35.60	37.80	102076431
2010-05-26	39.70	40.30	38.60	38.60	124767260
2010-05-27	40.30	40.70	39.80	40.20	75460885
2010-05-28	40.20	40.40	39.50	39.60	63286594
2010-06-01	39.00	39.60	38.40	38.50	56634674
2010-06-02	38.90	39.30	38.50	39.20	56166333
2010-06-03	39.60	40.30	39.30	39.60	71405627
2010-06-04	38.50	39.16	37.70	37.90	106756474
2010-06-07	38.10	38.20	36.20	36.40	86203869
2010-06-08	36.90	37.50	36.50	37.20	83022772
2010-06-09	37.80	38.90	37.60	38.70	114856494
2010-06-10	39.50	39.60	38.70	39.00	70989127
2010-06-11	38.60	39.20	38.50	38.80	43859384
2010-06-14	39.20	39.30	38.80	38.80	38228772
2010-06-15	39.30	39.90	38.90	39.90	42247504
2010-06-16	39.60	40.00	39.30	39.90	40783455
2010-06-17	40.10	40.30	39.10	39.60	58734297
2010-06-18	39.70	40.10	39.30	40.10	68839913
2010-06-21	40.50	40.70	40.10	40.20	57155528
2010-06-22	40.00	40.30	39.40	39.40	48772464
2010-06-23	39.50	39.80	38.70	38.90	46265943
2010-06-24	38.60	38.60	37.70	37.80	56703043
2010-06-25	38.50	39.50	38.20	39.40	70357688
2010-06-28	39.30	40.24	39.20	40.00	54216495
2010-06-29	39.20	39.20	37.10	38.00	79748289
2010-06-30	38.10	38.60	37.10	37.60	53205356
2010-07-01	38.30	38.50	36.20	37.80	86206489
2010-07-02	38.20	38.87	37.10	37.90	38516877
2010-07-06	38.70	39.00	37.20	37.90	51455871
2010-07-07	38.20	39.10	37.70	39.00	47295481
2010-07-08	39.50	40.00	39.20	39.70	46663452
2010-07-09	39.70	40.50	39.40	40.40	41928474
2010-07-12	40.50	41.30	40.40	41.10	39470352
2010-07-13	41.85	43.00	41.80	43.00	64688795
2010-07-14	42.70	42.80	41.50	42.10	48298871
2010-07-15	42.30	42.40	40.50	41.60	68022496
2010-07-16	40.50	41.00	39.00	39.00	80624871
2010-07-19	39.30	40.40	38.50	39.80	60092348
2010-07-20	39.10	40.60	39.00	39.90	54745161
2010-07-21	40.50	40.60	39.20	39.40	42520469
2010-07-22	39.90	40.90	39.90	40.90	42143441
2010-07-23	40.20	40.62	39.90	40.20	37675189
2010-07-26	40.20	41.50	40.20	41.50	42952143
2010-07-27	42.10	42.70	41.60	41.60	53521020
2010-07-28	41.30	41.60	40.70	40.90	33190003
2010-07-29	41.40	41.50	40.60	41.20	39422632
2010-07-30	40.60	41.20	40.60	41.00	26997287
2010-08-02	41.90	42.00	41.60	41.90	29385138
2010-08-03	41.60	41.70	41.05	41.30	21169611
2010-08-04	41.50	41.60	41.10	41.40	27707582
2010-08-05	41.10	41.10	40.69	41.00	19093642
2010-08-06	40.70	40.80	40.10	40.60	29589764
2010-08-09	40.80	41.15	40.10	40.80	27938129
2010-08-10	40.30	40.60	40.00	40.00	37330158
2010-08-11	39.50	39.70	38.40	38.50	57419983
2010-08-12	38.40	38.90	38.30	38.70	33560501
2010-08-13	39.00	39.50	38.80	38.80	27447275
2010-08-16	38.70	39.10	38.50	38.70	23911520
2010-08-17	39.15	39.20	38.30	38.50	42478177
2010-08-18	38.60	39.00	38.40	38.60	47840905
2010-08-19	38.50	38.90	37.80	37.90	53867406
2010-08-20	37.80	37.90	37.10	37.50	51973467
2010-08-23	37.90	38.30	37.50	37.50	29397893
2010-08-24	37.00	37.50	36.80	37.10	44347160
2010-08-25	36.95	37.20	36.40	36.80	50871121
2010-08-26	37.30	37.50	36.60	36.60	33489879
2010-08-27	36.95	37.60	36.40	37.60	55863231
2010-08-30	37.50	37.60	36.70	36.70	31688959
2010-08-31	36.80	37.30	36.30	37.09	61541881
2010-09-01	37.50	38.50	37.40	38.48	53222237
2010-09-02	38.35	39.30	38.30	38.80	47390886
2010-09-03	39.40	39.80	39.00	39.10	43608359
2010-09-07	38.80	38.80	38.20	38.30	26492787
2010-09-08	38.50	38.60	38.30	38.40	24907675
2010-09-09	38.90	39.50	38.80	39.10	45078778
2010-09-10	39.20	39.40	39.00	39.10	25644170
2010-09-13	39.60	40.10	39.60	39.90	45870614
2010-09-14	39.75	39.90	39.10	39.40	38404532
2010-09-15	39.20	39.30	39.00	39.20	24836092
2010-09-16	38.90	39.80	38.80	39.70	37834351
2010-09-17	40.00	40.20	39.50	39.50	55888384
2010-09-20	39.50	40.00	39.40	39.90	34502134
2010-09-21	40.20	40.20	39.40	39.40	37200450
2010-09-22	39.30	39.80	38.80	38.80	43891514
2010-09-23	38.40	38.90	38.00	38.00	38372023
2010-09-24	38.60	39.10	38.50	39.04	39249340
2010-09-27	39.00	39.30	38.70	38.70	36644743
2010-09-28	38.90	39.00	38.40	38.83	29345050
2010-09-29	38.85	39.90	38.70	39.20	50744376
2010-09-30	39.60	40.10	38.90	39.10	47867995
2010-10-01	39.80	41.00	39.40	40.90	77500050
2010-10-04	40.80	41.20	40.30	40.30	42326380
2010-10-05	40.70	41.50	40.70	41.30	63625614
2010-10-06	41.40	41.60	40.80	41.00	48412185
2010-10-07	41.40	41.90	41.30	41.80	49228166
2010-10-08	41.80	42.00	41.40	41.90	35248847
2010-10-11	42.10	42.10	41.20	41.80	43225174
2010-10-12	41.50	42.40	41.30	42.40	48296867
2010-10-13	42.50	43.00	41.80	42.50	107396317
2010-10-14	41.70	41.70	39.90	40.60	98325953
2010-10-15	41.00	41.10	39.10	39.50	106125365
2010-10-18	40.00	42.00	39.70	41.70	94542941
2010-10-19	41.30	41.90	40.40	40.60	70732746
2010-10-20	41.00	41.20	40.30	41.10	49484533
2010-10-21	41.30	41.70	40.30	40.70	43683412
2010-10-22	41.00	41.40	40.90	41.10	31441179
2010-10-25	42.20	42.30	41.40	42.10	76494553
2010-10-26	41.60	42.10	41.50	41.80	42127269
2010-10-27	41.60	41.90	41.40	41.70	26922469
2010-10-28	41.90	42.00	41.50	41.70	26162358
2010-10-29	41.60	41.80	41.50	41.70	18835178
2010-11-01	41.80	42.00	41.00	41.50	29258263
2010-11-02	41.91	42.00	41.50	41.70	22490234
2010-11-03	41.70	41.90	41.50	41.90	30544937
2010-11-04	42.20	43.30	41.90	43.30	65927797
2010-11-05	43.30	45.10	43.20	44.90	105440700
2010-11-08	45.15	45.20	44.10	44.38	42687723
2010-11-09	44.70	44.70	43.00	43.00	54105935
2010-11-10	43.30	44.60	43.10	44.20	50288493
2010-11-11	43.75	44.10	43.50	43.60	38163262
2010-11-12	43.30	43.90	42.30	42.90	49740225
2010-11-15	43.30	43.70	43.00	43.20	35374105
2010-11-16	42.80	42.90	41.90	42.20	50025973
2010-11-17	42.30	42.40	41.50	41.90	39175507
2010-11-18	42.60	43.30	42.20	43.00	48876443
2010-11-19	42.60	42.70	42.20	42.68	29041617
2010-11-22	42.50	42.50	41.60	41.80	36827351
2010-11-23	41.45	41.50	41.00	41.00	38789442
2010-11-24	41.40	41.90	41.10	41.68	30499896
2010-11-26	41.40	41.60	41.00	41.10	15672574
2010-11-29	41.20	41.70	41.00	41.50	33721157
2010-11-30	41.30	42.40	41.10	42.00	61260322
2010-12-01	42.80	43.10	42.60	43.00	49494989
2010-12-02	43.20	44.50	43.20	44.20	51966261
2010-12-03	43.80	44.60	43.50	44.50	36080606
2010-12-06	44.50	45.00	44.26	44.50	47203034
2010-12-07	45.50	46.50	45.40	46.20	326782940
2010-12-08	46.10	46.40	45.50	46.40	91574083
2010-12-09	46.80	47.10	46.40	46.88	73204222
2010-12-10	47.00	47.70	46.60	47.70	76407750
2010-12-13	48.00	48.50	47.60	48.10	69850794
2010-12-14	48.05	48.10	46.60	46.90	60311174
2010-12-15	46.65	46.80	45.40	45.90	72978672
2010-12-16	46.10	46.50	45.40	45.87	68094675
2010-12-17	45.95	47.00	45.70	47.00	69555636
2010-12-20	47.30	47.40	46.70	47.10	41915743
2010-12-21	47.40	47.70	47.10	47.40	39886050
2010-12-22	47.50	47.60	46.80	47.30	51355449
2010-12-23	47.20	47.20	46.80	46.80	20575947
2010-12-27	46.60	47.90	46.50	47.70	29016760
2010-12-28	47.90	48.00	47.50	47.80	18644349
2010-12-29	48.00	48.00	47.50	47.70	16459811
2010-12-30	47.80	47.80	47.50	47.60	14418622
2010-12-31	47.45	47.60	47.20	47.30	16941521
2011-01-03	47.80	49.00	47.80	49.00	65798900
2011-01-04	49.10	49.40	48.30	49.00	58340425
2011-01-05	48.80	50.00	48.80	49.70	66673573
2011-01-06	50.00	50.50	49.30	49.50	71529745
2011-01-07	49.55	50.00	48.40	49.40	68069720
2011-01-10	49.20	49.30	48.70	49.10	46153207
2011-01-11	49.50	49.80	49.10	49.40	33127344
2011-01-12	49.90	50.80	49.80	50.80	60853488
2011-01-13	50.90	51.20	50.30	50.40	65342008
2011-01-14	50.45	51.50	50.33	51.30	103634362
2011-01-18	49.30	49.50	47.80	48.00	180960570
2011-01-19	48.50	48.60	47.50	47.60	71421890
2011-01-20	47.70	48.20	47.20	48.00	62673861
2011-01-21	48.52	49.10	48.40	48.90	65507768
2011-01-24	49.10	49.20	48.30	48.60	37250069
2011-01-25	48.50	48.60	47.70	48.20	42339561
2011-01-26	48.40	48.70	48.10	48.10	44338237
2011-01-27	48.30	48.60	48.10	48.30	27251155
2011-01-28	48.40	48.80	47.20	47.20	64329497
2011-01-31	47.40	48.20	47.30	48.20	34795647
2011-02-01	48.61	49.10	48.50	49.00	39237117
2011-02-02	48.90	49.00	48.30	48.50	31667368
2011-02-03	48.50	48.60	47.60	48.10	43984832
2011-02-04	48.30	48.30	47.60	48.20	36607580
2011-02-07	48.40	49.00	48.30	49.00	39261135
2011-02-08	49.00	49.10	48.50	48.90	40287548
2011-02-09	48.80	48.80	48.00	48.40	28657828
2011-02-10	48.00	48.20	47.60	47.80	41029183
2011-02-11	47.80	49.00	47.60	48.80	45335773
2011-02-14	48.90	49.20	48.60	49.10	35369654
2011-02-15	49.00	49.40	48.80	49.10	42499988
2011-02-16	49.40	49.40	48.70	49.00	29894747
2011-02-17	48.80	49.40	48.70	49.40	30673502
2011-02-18	49.50	49.60	49.00	49.10	25229027
2011-02-22	48.40	48.40	46.50	46.90	89462907
2011-02-23	47.18	47.60	45.70	47.00	81515204
2011-02-24	46.80	47.10	45.90	46.90	58605887
2011-02-25	46.70	47.30	46.60	47.00	40819511
2011-02-28	47.30	47.50	46.80	46.80	44054261
2011-03-01	47.00	47.00	45.70	45.70	52789632
2011-03-02	45.90	46.20	45.70	46.00	35351465
2011-03-03	46.60	46.80	46.30	46.80	45540682
2011-03-04	46.30	46.40	45.20	45.40	71718295
2011-03-07	45.40	45.70	45.00	45.20	36391775
2011-03-08	45.50	46.50	45.40	46.40	47184335
2011-03-09	46.65	46.70	46.10	46.50	34512802
2011-03-10	46.00	46.10	45.20	45.40	46505453
2011-03-11	45.11	45.80	45.10	45.70	32175146
2011-03-14	45.20	45.40	44.70	45.40	38758329
2011-03-15	44.12	44.70	43.90	44.40	58196182
2011-03-16	44.80	45.00	43.70	43.90	62115884
2011-03-17	44.55	44.60	43.90	44.50	38313855
2011-03-18	45.00	45.50	44.60	45.00	45916339
2011-03-21	46.10	46.20	43.80	44.33	82108081
2011-03-22	44.15	44.49	44.00	44.20	34242230
2011-03-23	44.00	44.20	43.40	44.00	47019572
2011-03-24	44.10	44.40	43.50	44.30	40238755
2011-03-25	44.60	44.80	44.30	44.60	30697326
2011-03-28	44.60	44.70	44.10	44.30	23570898
2011-03-29	44.30	44.50	43.80	44.50	24791341
2011-03-30	44.62	45.15	44.20	44.50	33672724
2011-03-31	44.40	44.50	44.00	44.20	33587701
2011-04-01	44.55	44.80	44.30	44.50	25953313
2011-04-04	44.60	44.70	43.90	44.30	29670638
2011-04-05	44.60	44.80	44.20	44.70	40945724
2011-04-06	45.10	46.50	44.70	45.90	64009489
2011-04-07	46.20	46.90	45.80	45.80	56846709
2011-04-08	46.35	46.70	45.30	45.60	39584192
2011-04-11	45.80	45.90	45.20	45.30	23444270
2011-04-12	45.00	45.90	44.60	45.50	45411421
2011-04-13	45.90	46.00	44.80	45.00	41004667
2011-04-14	44.80	44.80	43.90	44.30	40517361
2011-04-15	44.60	44.90	44.00	44.20	40548101
2011-04-18	44.20	45.20	43.50	44.20	79085983
2011-04-19	44.60	45.50	44.40	45.30	54284403
2011-04-20	45.60	46.00	45.18	45.70	31617451
2011-04-21	45.80	46.00	44.90	45.50	31279694
2011-04-25	45.40	45.80	45.10	45.20	24048149
2011-04-26	45.30	45.40	44.90	45.10	37264586
2011-04-27	45.10	45.30	44.90	45.10	28290925
2011-04-28	44.85	46.00	44.70	45.90	43926293
2011-04-29	45.80	45.90	45.30	45.90	26901843
2011-05-02	46.00	46.00	44.90	44.90	28862234
2011-05-03	44.70	45.70	44.70	45.20	43508120
2011-05-04	45.30	45.40	44.90	45.15	27562379
2011-05-05	44.90	45.10	44.60	44.80	27192538
2011-05-06	45.50	45.80	45.00	45.20	51317869
2011-05-09	44.89	45.12	43.85	44.16	49169835
2011-05-10	44.01	44.53	43.75	44.20	42301699
2011-05-11	44.03	44.19	42.75	42.92	54009629
2011-05-12	42.21	42.45	41.62	42.42	60728842
2011-05-13	42.27	42.50	41.42	41.53	43399441
2011-05-16	41.08	41.98	40.94	41.19	42898433
2011-05-17	41.00	41.65	40.99	41.54	36731820
2011-05-18	41.49	41.55	41.00	41.24	33053818
2011-05-19	41.34	41.62	41.17	41.38	30134418
2011-05-20	41.12	41.64	40.96	41.02	31543872
2011-05-23	40.31	40.64	40.06	40.16	34732735
2011-05-24	40.22	40.69	39.41	40.51	61030845
2011-05-25	40.25	40.85	40.20	40.33	40318378
2011-05-26	40.04	40.53	40.04	40.22	32059278
2011-05-27	40.30	41.06	40.29	40.97	27701420
2011-05-31	41.39	41.59	40.76	41.15	34713093
2011-06-01	40.99	41.00	39.59	39.65	41994438
2011-06-02	39.70	40.34	39.10	40.01	40834009
2011-06-03	39.50	40.30	39.45	39.85	27564195
2011-06-06	39.55	39.60	37.90	38.07	69960568
2011-06-07	38.45	38.60	37.54	37.58	49810939
2011-06-08	37.37	38.00	36.76	36.81	64098322
2011-06-09	36.87	37.98	36.80	37.77	51097144
2011-06-10	37.61	38.32	36.84	37.92	57048411
2011-06-13	38.06	39.48	37.87	39.17	51683870
2011-06-14	39.51	39.55	38.66	38.78	38171010
2011-06-15	38.38	38.83	37.30	38.00	49819901
2011-06-16	37.70	38.34	37.01	37.63	59369426
2011-06-17	38.01	38.47	37.87	38.30	38595635
2011-06-20	37.95	38.72	37.81	38.16	30249010
2011-06-21	38.26	39.38	38.00	39.31	44137274
2011-06-22	39.21	40.17	39.02	39.51	40193733
2011-06-23	38.93	39.46	38.58	39.41	38347637
2011-06-24	39.44	39.71	38.96	39.59	63668047
2011-06-27	39.44	40.20	39.43	39.99	29369622
2011-06-28	40.16	40.32	39.76	40.15	22530026
2011-06-29	41.01	41.53	40.68	41.50	46809091
2011-06-30	41.59	42.00	41.21	41.64	32392336
2011-07-01	41.53	43.06	41.42	42.88	42789277
2011-07-05	42.89	43.00	42.21	42.57	34287630
2011-07-06	42.15	42.22	41.37	42.01	28183201
2011-07-07	42.37	42.96	42.31	42.63	22071681
2011-07-08	42.08	42.25	41.83	42.03	22234950
2011-07-11	41.28	41.40	39.57	39.79	47287515
2011-07-12	39.48	40.02	39.02	39.07	43630303
2011-07-13	39.44	40.22	39.11	39.47	32762765
2011-07-14	39.72	39.87	39.00	39.02	32718340
2011-07-15	40.14	40.39	38.12	38.38	69518074
2011-07-18	38.20	38.25	36.92	37.74	50137497
2011-07-19	37.83	38.18	37.42	38.02	32171959
2011-07-20	38.17	39.12	38.04	38.62	31574552
2011-07-21	39.14	40.38	39.06	40.32	53445826
2011-07-22	40.27	40.50	39.84	40.26	24164570
2011-07-25	39.69	40.06	39.40	39.91	21427316
2011-07-26	39.76	40.09	39.40	39.72	21214134
2011-07-27	39.39	39.42	38.01	38.27	39694029
2011-07-28	38.24	38.87	38.10	38.18	23233763
2011-07-29	37.92	38.77	37.64	38.34	27141891
2011-08-01	39.34	39.38	37.92	38.48	33848026
2011-08-02	38.25	38.50	37.03	37.04	41079073
2011-08-03	37.05	37.46	36.42	37.26	31623041
2011-08-04	36.61	36.99	34.75	34.81	57091686
2011-08-05	34.97	35.50	31.81	33.44	103688742
2011-08-08	31.55	32.42	26.25	27.95	142308230
2011-08-09	29.43	32.91	28.49	31.82	120457984
2011-08-10	31.01	31.02	28.35	28.49	99097088
2011-08-11	29.20	31.00	28.58	30.29	63486545
2011-08-12	31.19	31.97	29.50	29.85	63917559
2011-08-15	30.59	31.32	30.25	31.27	45423852
2011-08-16	30.64	30.71	29.36	29.94	50459749
2011-08-17	30.27	30.83	29.70	29.85	33900889
2011-08-18	28.70	29.00	26.76	27.98	79479248
2011-08-19	27.41	28.56	26.75	26.77	56199059
2011-08-22	27.72	27.84	25.99	26.06	61703725
2011-08-23	26.13	27.34	25.40	27.32	68228160
2011-08-24	27.44	28.46	27.15	28.45	54803427
2011-08-25	30.81	31.58	28.97	29.83	93618029
2011-08-26	29.50	30.25	29.05	29.84	52076773
2011-08-29	30.57	31.29	30.31	31.29	35270865
2011-08-30	31.04	31.29	30.45	30.94	30691677
2011-08-31	31.23	31.54	30.76	31.05	34079709
2011-09-01	30.93	31.05	30.00	30.00	32273394
2011-09-02	28.42	29.03	28.26	28.40	36127976
2011-09-06	27.04	27.92	26.60	27.70	44666617
2011-09-07	28.33	29.20	28.10	28.98	35099157
2011-09-08	28.64	28.84	27.84	27.98	38061734
2011-09-09	27.65	27.80	26.64	26.74	46652273
2011-09-12	26.25	26.98	26.05	26.96	44486220
2011-09-13	27.15	27.65	26.82	27.05	36304842
2011-09-14	27.38	27.73	26.70	27.39	32643295
2011-09-15	27.92	28.60	27.56	28.59	40745471
2011-09-16	28.92	29.28	28.16	28.99	49241995
2011-09-19	28.07	28.08	27.32	27.71	37811397
2011-09-20	27.80	27.93	26.90	26.93	35419386
2011-09-21	27.00	27.53	25.51	25.52	73257713
2011-09-22	24.57	24.99	23.19	23.96	86914368
2011-09-23	23.52	25.15	23.46	24.98	56336810
2011-09-26	25.44	26.84	25.37	26.72	60165587
2011-09-27	27.89	28.32	26.75	26.99	61327188
2011-09-28	26.95	27.14	25.90	25.92	41353376
2011-09-29	26.83	27.24	25.92	26.90	44445872
2011-09-30	26.26	26.50	25.61	25.62	41257418
2011-10-03	25.16	25.68	23.05	23.11	69568348
2011-10-04	22.56	24.53	21.40	24.39	84546847
2011-10-05	24.13	25.09	23.29	24.71	54163946
2011-10-06	24.72	26.22	24.28	26.02	69855656
2011-10-07	26.32	26.42	24.55	24.63	64586069
2011-10-10	25.44	26.50	25.41	26.49	46194354
2011-10-11	26.02	28.27	25.91	27.84	80653428
2011-10-12	28.39	29.97	28.18	29.20	89030939
2011-10-13	28.53	28.64	27.25	27.64	63361647
2011-10-14	28.21	28.41	27.23	28.40	48555630
2011-10-17	28.82	29.49	27.88	27.93	82339942
2011-10-18	28.39	30.53	28.01	29.88	78313631
2011-10-19	29.97	31.33	29.20	29.39	75783812
2011-10-20	29.38	30.20	28.70	30.08	52473897
2011-10-21	30.42	30.70	29.69	30.30	68536080
2011-10-24	30.48	31.85	30.48	31.60	58945711
2011-10-25	31.40	31.50	30.45	30.90	65217168
2011-10-26	31.59	31.87	30.27	31.15	68002056
2011-10-27	33.37	34.40	32.71	33.77	104715772
2011-10-28	33.55	34.39	33.22	34.16	51423801
2011-10-31	33.06	33.20	31.54	31.59	65572904
2011-11-01	28.92	30.27	28.40	29.17	90369123
2011-11-02	30.25	30.38	29.43	29.83	49466844
2011-11-03	30.63	31.10	29.29	30.78	63378589
2011-11-04	30.55	30.60	30.01	30.34	39917161
2011-11-07	30.34	30.65	29.80	30.55	34837608
2011-11-08	31.06	31.55	30.63	31.42	44373749
2011-11-09	30.14	30.20	28.70	28.85	62394674
2011-11-10	29.76	29.76	28.22	28.63	54183716
2011-11-11	29.18	29.63	29.11	29.33	40412026
2011-11-14	29.11	29.14	28.06	28.38	41679513
2011-11-15	28.04	28.55	27.40	28.02	62607793
2011-11-16	27.79	27.89	26.80	26.86	52980395
2011-11-17	27.02	27.02	25.80	26.00	60160596
2011-11-18	26.15	26.72	25.83	26.28	47280687
2011-11-21	25.64	25.66	24.73	25.00	62290037
2011-11-22	25.02	25.35	24.43	24.46	44985847
2011-11-23	24.08	24.10	23.30	23.51	60532329
2011-11-25	23.63	24.51	23.53	23.63	28169165
2011-11-28	25.23	25.48	24.65	25.05	63928880
2011-11-29	24.96	25.80	24.60	25.24	58172413
2011-11-30	26.87	27.50	26.27	27.48	74289925
2011-12-01	27.08	27.23	26.60	26.99	41866646
2011-12-02	27.72	28.70	27.65	28.17	62471844
2011-12-05	29.02	30.14	28.92	29.83	80804232
2011-12-06	29.54	29.89	29.17	29.75	42795257
2011-12-07	29.18	30.00	28.72	29.83	53277721
2011-12-08	29.28	29.35	27.41	27.75	80314500
2011-12-09	28.19	29.27	27.95	28.77	59372308
2011-12-12	27.87	27.90	26.96	27.22	49251554
2011-12-13	27.55	27.70	26.34	26.90	56573796
2011-12-14	26.45	27.19	25.92	26.05	68337233
2011-12-15	26.62	26.90	25.88	25.92	44899113
2011-12-16	26.25	26.58	25.70	26.03	49643450
2011-12-19	26.05	26.07	24.40	24.82	72788961
2011-12-20	25.51	26.15	25.33	25.95	67653668
2011-12-21	26.13	26.20	25.41	26.10	44253958
2011-12-22	26.50	27.94	26.43	27.65	64529612
2011-12-23	27.90	27.93	27.11	27.46	35958080
2011-12-27	27.09	27.76	26.85	26.90	23916688
2011-12-28	26.99	27.03	26.02	26.13	30296764
2011-12-29	26.20	26.81	26.13	26.76	28022280
2011-12-30	26.52	26.78	26.29	26.31	26210139
2012-01-03	27.13	28.51	27.13	28.33	58169452
2012-01-04	28.04	28.38	27.62	28.17	41454938
2012-01-05	27.66	29.18	27.47	28.51	66793273
2012-01-06	28.66	29.06	28.01	28.55	48235244
2012-01-09	28.72	29.38	28.65	29.08	35017897
2012-01-10	29.75	30.14	29.66	30.00	47711638
2012-01-11	29.77	31.45	29.74	31.27	72655945
2012-01-12	31.85	32.09	30.86	31.60	58234020
2012-01-13	30.21	31.00	29.88	30.74	65686438
2012-01-17	29.18	29.97	28.16	28.22	116155109
2012-01-18	28.14	29.09	27.66	29.03	77552049
2012-01-19	29.79	30.04	29.10	29.33	63977119
2012-01-20	29.24	29.64	28.67	29.64	55968560
2012-01-23	29.58	30.33	29.41	29.85	39474615
2012-01-24	29.19	29.99	28.90	29.90	37257088
2012-01-25	29.39	30.15	29.32	29.96	39066927
2012-01-26	30.41	30.95	29.54	30.38	50455445
2012-01-27	30.06	30.91	30.02	30.87	37723348
2012-01-30	30.43	30.53	30.08	30.23	34772335
2012-01-31	30.67	30.90	30.30	30.72	40155631
2012-02-01	31.27	32.05	31.14	31.60	64154949
2012-02-02	31.65	32.34	31.34	31.99	41331112
2012-02-03	32.85	33.60	32.64	33.54	56356670
2012-02-06	33.18	33.37	32.94	33.30	32025940
2012-02-07	33.14	33.37	32.79	33.07	32391714
2012-02-08	33.28	34.28	33.25	34.23	49495226
2012-02-09	34.64	34.74	33.60	33.66	54651358
2012-02-10	32.97	33.20	32.65	32.93	40688596
2012-02-13	33.47	33.59	32.86	32.88	54999029
2012-02-14	32.68	32.70	31.35	32.08	54711635
2012-02-15	32.33	32.70	31.53	31.72	49170019
2012-02-16	31.43	32.72	31.07	32.71	51931946
2012-02-17	32.88	33.07	32.62	32.92	30968128
2012-02-21	32.97	33.53	32.91	33.36	45487456
2012-02-22	32.97	33.09	32.28	32.36	38321141
2012-02-23	32.40	32.92	32.08	32.71	34682082
2012-02-24	32.81	32.98	32.20	32.35	26596165
2012-02-27	32.05	33.03	31.93	32.93	36057104
2012-02-28	32.97	33.61	32.94	33.48	38179317
2012-02-29	33.52	34.00	33.26	33.32	43325989
2012-03-01	33.52	34.45	33.52	34.13	47855525
2012-03-02	34.25	34.48	34.08	34.10	32113692
2012-03-05	33.94	34.00	33.41	33.68	33305957
2012-03-06	32.76	32.95	31.77	32.12	49832048
2012-03-07	32.48	33.36	32.32	33.24	34763379
2012-03-08	33.68	34.02	33.21	34.00	35951308
2012-03-09	34.31	34.89	34.09	34.20	42005939
2012-03-12	33.92	34.31	33.54	34.29	38513799
2012-03-13	34.97	36.72	34.87	36.45	91242343
2012-03-14	35.25	36.10	34.88	35.21	113680458
2012-03-15	35.47	36.59	35.08	36.27	61560009
2012-03-16	36.49	36.80	36.27	36.69	46034948
2012-03-19	36.78	38.40	36.54	37.17	72145931
2012-03-20	36.85	38.39	36.72	38.08	58271581
2012-03-21	38.21	38.32	37.32	37.80	46300281
2012-03-22	37.28	37.50	36.55	36.90	51433603
2012-03-23	36.76	37.39	36.66	37.14	34162420
2012-03-26	37.60	37.69	37.18	37.43	27904558
2012-03-27	37.40	37.72	36.77	36.78	31146575
2012-03-28	36.71	37.24	36.52	37.06	36314818
2012-03-29	36.63	36.78	35.93	36.51	32693309
2012-03-30	36.70	36.80	36.25	36.55	23975612
2012-04-02	36.40	37.14	36.16	36.87	23832084
2012-04-03	36.70	36.84	36.00	36.37	30799786
2012-04-04	35.88	35.89	34.82	35.04	45697750
2012-04-05	34.73	35.28	34.53	34.79	31472303
2012-04-09	34.00	34.27	33.58	33.97	34343125
2012-04-10	33.95	34.40	32.70	32.86	58498702
2012-04-11	33.59	33.99	33.28	33.59	30680404
2012-04-12	33.80	34.87	33.61	34.63	36908678
2012-04-13	34.62	34.66	33.16	33.41	41220826
2012-04-16	34.17	34.70	33.76	34.00	59668635
2012-04-17	34.82	35.41	34.43	35.08	52307886
2012-04-18	34.89	35.99	34.89	35.08	41510700
2012-04-19	35.44	35.50	34.46	34.85	40309776
2012-04-20	34.96	35.03	33.80	33.89	37359103
2012-04-23	32.84	33.31	32.46	33.25	39887894
2012-04-24	33.37	33.91	33.00	33.42	30282860
2012-04-25	34.04	34.08	33.21	33.68	32379986
2012-04-26	33.42	34.14	33.35	33.88	28829617
2012-04-27	34.04	34.09	33.39	33.50	28829822
2012-04-30	33.35	33.41	32.73	33.05	26269909
2012-05-01	32.92	33.91	32.75	33.60	35457495
2012-05-02	33.29	33.33	32.66	32.70	32805026
2012-05-03	32.78	32.91	32.21	32.48	31713926
2012-05-04	32.34	32.55	31.57	31.60	34461312
2012-05-07	31.14	31.98	31.06	31.67	36302366
2012-05-08	31.08	31.61	31.00	31.32	27728506
2012-05-09	30.88	31.00	30.20	30.45	47986378
2012-05-10	31.10	31.45	30.48	30.65	36925654
2012-05-11	29.36	29.97	29.12	29.35	59709475
2012-05-14	28.89	29.17	28.06	28.14	51814188
2012-05-15	28.38	28.60	27.65	27.79	60977339
2012-05-16	28.10	28.44	26.91	26.92	54396060
2012-05-17	26.97	27.40	26.33	26.41	68420691
2012-05-18	26.47	26.55	25.83	26.01	60358219
2012-05-21	26.20	26.74	25.75	26.25	47887943
2012-05-22	26.65	27.70	26.52	26.92	50788113
2012-05-23	26.53	27.17	26.08	27.15	48579231
2012-05-24	27.26	27.43	26.31	26.66	40744704
2012-05-25	26.37	26.93	26.35	26.47	25276257
2012-05-29	26.84	27.07	26.67	27.02	27079587
2012-05-30	26.53	26.61	25.98	26.00	33579060
2012-05-31	26.20	26.78	25.86	26.51	37232462
2012-06-01	25.86	26.08	25.25	25.39	41534591
2012-06-04	25.46	25.53	24.61	24.82	38793726
2012-06-05	24.75	25.88	24.74	25.75	36086022
2012-06-06	26.31	27.15	26.01	27.14	47077862
2012-06-07	27.77	27.95	26.68	26.91	44154555
2012-06-08	26.64	27.79	26.36	27.77	36996118
2012-06-11	28.43	28.50	26.43	26.48	58250808
2012-06-12	26.66	27.65	26.42	27.62	43147196
2012-06-13	27.34	28.10	27.07	27.67	46785385
2012-06-14	27.76	28.16	27.57	27.91	45508798
2012-06-15	28.10	28.31	27.10	28.31	60022650
2012-06-18	27.98	28.12	27.50	27.55	32822505
2012-06-19	27.93	28.69	27.88	28.50	42654379
2012-06-20	28.70	29.31	28.38	28.86	47694312
2012-06-21	28.88	29.20	27.76	27.83	39787197
2012-06-22	28.16	28.38	27.80	27.99	29957846
2012-06-25	27.26	27.33	26.50	26.75	43716049
2012-06-26	26.84	27.10	26.57	26.73	34250584
2012-06-27	26.81	27.22	26.50	27.10	29528846
2012-06-28	26.46	26.74	25.63	26.39	68262255
2012-06-29	27.45	27.59	27.01	27.41	54299991
2012-07-02	27.47	27.93	26.97	27.46	29979434
2012-07-03	27.40	27.77	27.19	27.65	14972953
2012-07-05	27.52	27.62	26.70	26.84	31836215
2012-07-06	26.44	26.77	26.10	26.36	27557375
2012-07-09	26.21	26.38	25.80	26.11	27902487
2012-07-10	26.44	26.61	25.70	25.88	27895721
2012-07-11	25.96	26.46	25.72	25.87	37863141
2012-07-12	25.61	25.65	25.15	25.28	36919135
2012-07-13	25.58	26.97	25.54	26.65	48422057
2012-07-16	27.45	27.53	26.62	26.81	59433027
2012-07-17	27.13	27.41	26.61	27.38	39561027
2012-07-18	27.19	27.50	26.91	27.10	32287733
2012-07-19	27.16	27.35	26.45	26.59	33200719
2012-07-20	26.26	26.26	25.85	25.87	31663448
2012-07-23	25.10	25.42	25.01	25.34	39021566
2012-07-24	25.44	25.49	24.91	25.24	35737827
2012-07-25	25.47	26.10	25.46	25.79	37009060
2012-07-26	26.47	26.52	26.00	26.28	29947833
2012-07-27	26.60	27.60	26.35	27.30	52233858
2012-07-30	27.25	27.38	26.98	27.14	26263808
2012-07-31	26.98	27.27	26.76	27.13	24743788
2012-08-01	27.30	27.34	26.50	26.78	38404036
2012-08-02	26.24	26.64	26.00	26.18	31943149
2012-08-03	26.84	27.68	26.60	27.40	39858352
2012-08-06	27.58	28.73	27.41	28.56	40062969
2012-08-07	28.62	29.39	28.57	28.89	39406751
2012-08-08	28.63	29.14	28.44	28.86	21637177
2012-08-09	28.80	28.99	28.62	28.86	17525503
2012-08-10	28.64	28.99	28.35	28.90	25277524
2012-08-13	28.84	29.15	28.54	28.78	22909094
2012-08-14	28.91	29.19	28.68	28.77	26002819
2012-08-15	28.66	28.96	28.56	28.74	19283143
2012-08-16	28.76	28.94	28.31	28.82	21644455
2012-08-17	28.91	29.10	28.79	29.03	27364962
2012-08-20	28.96	29.98	28.86	29.98	31880745
2012-08-21	30.23	31.12	30.14	30.73	64441565
2012-08-22	30.57	30.92	30.26	30.49	31097323
2012-08-23	30.46	30.60	29.45	29.59	31208372
2012-08-24	29.33	29.94	29.02	29.83	29701486
2012-08-27	29.90	30.08	29.42	29.69	24906111
2012-08-28	29.53	29.89	29.31	29.34	20459339
2012-08-29	29.27	30.04	29.20	29.91	26634580
2012-08-30	29.73	29.79	29.36	29.65	21811428
2012-08-31	29.90	30.19	29.54	29.71	25354086
2012-09-04	29.53	30.07	29.53	29.70	23189642
2012-09-05	29.72	29.92	29.60	29.77	18178550
2012-09-06	29.90	31.15	29.88	31.12	59369669
2012-09-07	31.40	32.45	31.40	32.07	52132808
2012-09-10	32.13	32.60	31.77	31.83	32090261
2012-09-11	31.89	34.49	31.32	32.66	37575933
2012-09-12	33.01	33.58	32.82	33.05	41363642
2012-09-13	32.97	34.50	32.64	34.45	62548616
2012-09-14	35.04	35.25	34.48	34.79	59523899
2012-09-17	34.47	34.72	33.85	34.06	31628508
2012-09-18	33.74	34.00	33.32	33.94	37055107
2012-09-19	34.03	34.54	33.88	34.18	44888776
2012-09-20	33.56	33.99	33.26	33.81	31842873
2012-09-21	34.34	34.40	33.51	33.67	30359798
2012-09-24	33.27	33.78	33.20	33.49	28095435
2012-09-25	33.68	33.90	32.85	32.86	37088891
2012-09-26	32.54	32.80	31.88	32.51	46580823
2012-09-27	32.84	33.33	32.56	32.97	32075155
2012-09-28	32.73	33.12	32.53	32.72	28952615
2012-10-01	33.00	33.59	32.70	32.75	33551137
2012-10-02	33.27	33.38	32.87	33.26	25460406
2012-10-03	33.44	34.06	33.05	34.06	34206406
2012-10-04	34.41	35.09	34.27	34.96	39530596
2012-10-05	35.39	35.74	34.60	34.77	42376951
2012-10-08	34.23	34.89	34.23	34.78	20622643
2012-10-09	34.82	35.08	34.52	34.60	29208725
2012-10-10	34.71	35.18	34.59	35.14	29302193
2012-10-11	35.67	36.16	35.36	35.52	44125738
2012-10-12	34.81	35.65	34.66	34.75	42555371
2012-10-15	35.40	36.70	35.20	36.66	76080386
2012-10-16	36.41	37.40	36.25	37.25	128150004
2012-10-17	37.67	38.48	37.56	38.43	69122643
2012-10-18	38.24	38.72	38.01	38.42	43728553
2012-10-19	38.03	38.06	37.01	37.16	59599334
2012-10-22	37.21	37.75	37.09	37.72	35734452
2012-10-23	36.99	37.30	36.80	36.89	36533040
2012-10-24	37.25	37.70	37.02	37.30	41789478
2012-10-25	37.72	37.84	36.90	37.41	32800894
2012-10-26	37.14	37.31	36.48	36.60	40488402
2012-10-31	36.98	37.48	36.74	37.39	34199105
2012-11-01	37.57	38.00	37.35	37.95	36184164
2012-11-02	38.10	38.16	37.51	37.60	24530855
2012-11-05	37.30	37.59	36.95	37.32	25788219
2012-11-06	37.45	38.50	37.43	38.47	39803603
2012-11-07	37.62	37.79	36.00	36.05	68287504
2012-11-08	36.46	36.65	35.95	36.00	40322730
2012-11-09	35.58	36.52	35.40	35.93	37701300
2012-11-12	36.12	36.74	35.96	36.42	24364107
2012-11-13	36.01	36.77	35.93	36.16	25978927
2012-11-14	36.29	36.46	34.89	35.02	49909412
2012-11-15	35.19	35.80	35.01	35.21	39677820
2012-11-16	35.15	35.31	34.17	34.98	52831729
2012-11-19	35.73	36.42	35.70	36.10	34361317
2012-11-20	35.85	36.39	35.70	36.00	37247878
2012-11-21	36.09	36.09	35.58	35.77	19638889
2012-11-23	35.96	36.10	35.82	36.03	13501207
2012-11-26	35.83	35.84	35.36	35.57	25519296
2012-11-27	35.53	35.82	35.02	35.04	31273221
2012-11-28	34.77	35.08	34.04	35.07	48663878
2012-11-29	35.38	35.64	35.02	35.21	31677984
2012-11-30	34.95	35.24	34.22	34.57	41684910
2012-12-03	34.96	34.99	34.13	34.22	38384744
2012-12-04	34.13	34.51	34.07	34.29	31785052
2012-12-05	35.27	37.07	35.10	36.46	84672815
2012-12-06	36.59	37.03	36.25	37.02	44269120
2012-12-07	37.42	37.75	37.31	37.64	43952106
2012-12-10	37.35	37.50	37.03	37.19	26715894
2012-12-11	37.43	37.56	36.83	37.00	29760440
2012-12-12	37.15	37.82	37.11	37.53	42252727
2012-12-13	37.50	37.75	37.22	37.29	30453465
2012-12-14	37.31	37.68	37.13	37.60	24600501
2012-12-17	37.77	39.20	37.76	39.15	52542577
2012-12-18	39.21	39.94	38.78	39.46	62624568
2012-12-19	39.69	40.11	39.31	39.45	45813484
2012-12-20	39.32	40.18	39.30	40.17	37806809
2012-12-21	38.90	39.65	38.50	39.49	47574101
2012-12-24	39.34	39.55	39.16	39.38	8674782
2012-12-26	39.41	39.75	39.18	39.55	20298455
2012-12-27	39.68	39.88	38.59	39.25	30332283
2012-12-28	38.82	39.25	38.77	39.01	24563788
2012-12-31	38.94	39.60	38.65	39.56	37173106
2013-01-02	40.91	41.40	40.70	41.25	45648568
2013-01-03	41.17	41.50	41.04	41.39	38343292
2013-01-04	41.76	42.54	41.63	42.43	46310018
2013-01-07	42.54	42.55	41.97	42.47	36305077
2013-01-08	42.29	42.47	42.03	42.46	28185572
2013-01-09	42.50	43.25	41.81	42.04	44923439
2013-01-10	42.34	43.06	41.98	42.83	42154686
2013-01-11	42.82	42.83	41.92	42.34	42517224
2013-01-14	42.36	42.55	41.71	42.22	26800093
2013-01-15	41.81	42.74	41.77	42.57	29126936
2013-01-16	42.54	42.85	42.25	42.48	36165249
2013-01-17	41.53	41.62	40.90	41.24	80186546
2013-01-18	41.27	41.74	41.11	41.66	40814359
2013-01-22	41.35	41.82	40.82	41.78	42036618
2013-01-23	41.85	42.23	41.54	42.02	32348871
2013-01-24	42.10	43.20	42.04	42.80	34462632
2013-01-25	43.13	43.34	42.62	42.91	26712574
2013-01-28	42.98	42.98	42.23	42.34	27219476
2013-01-29	42.07	42.60	41.95	42.16	27009304
2013-01-30	41.99	42.18	41.76	41.95	21805018
2013-01-31	41.88	42.29	41.62	42.16	21328689
2013-02-01	42.48	43.20	42.22	43.02	35008761
2013-02-04	42.37	42.90	42.17	42.21	25691436
2013-02-05	42.42	43.20	42.35	42.92	24198251
2013-02-06	42.52	43.05	42.50	43.05	22059290
2013-02-07	43.11	43.49	42.32	42.87	29382190
2013-02-08	42.95	43.09	42.56	42.68	17446551
2013-02-11	42.66	43.40	42.49	43.15	23474032
2013-02-12	43.24	44.50	43.00	44.35	39087577
2013-02-13	44.47	44.68	43.76	44.00	26665014
2013-02-14	43.83	44.42	43.75	44.32	20048471
2013-02-15	44.48	44.51	43.63	43.84	23255285
2013-02-19	43.99	44.71	43.95	44.50	23711391
2013-02-20	44.48	44.48	43.12	43.22	26473318
2013-02-21	42.79	42.80	41.89	42.35	37624415
2013-02-22	42.80	42.97	42.41	42.79	23759078
2013-02-25	43.12	43.37	41.04	41.15	34941889
2013-02-26	41.41	41.58	40.28	41.29	46232978
2013-02-27	41.30	42.34	41.02	42.16	29206328
2013-02-28	42.08	42.69	41.75	41.97	28926005
2013-03-01	41.56	42.52	41.02	42.11	29856214
2013-03-04	41.99	42.94	41.97	42.94	27219520
2013-03-05	43.41	44.03	43.10	43.60	43223388
2013-03-06	43.97	44.75	43.90	44.58	35986676
2013-03-07	44.56	45.13	44.45	45.00	40245835
2013-03-08	45.98	46.70	45.37	46.68	63728891
2013-03-11	46.81	47.92	46.40	47.60	51807383
2013-03-12	47.34	47.45	46.40	46.95	35091324
2013-03-13	46.88	47.00	46.33	46.97	27661335
2013-03-14	47.06	47.66	47.05	47.46	26017937
2013-03-15	47.52	47.57	46.92	47.26	48871845
2013-03-18	46.04	46.56	45.91	46.24	38553720
2013-03-19	46.50	46.95	45.40	45.79	44423232
2013-03-20	46.14	46.46	45.97	46.09	24506723
2013-03-21	45.91	46.45	45.22	45.23	33127161
2013-03-22	45.53	45.54	44.95	45.23	26449055
2013-03-25	45.76	45.82	44.33	44.49	32802550
2013-03-26	44.69	45.09	44.36	44.83	24948672
2013-03-27	44.43	44.64	44.16	44.46	26302924
2013-03-28	44.45	44.75	44.05	44.24	25363864
2013-04-01	44.32	44.71	43.66	43.79	19633372
2013-04-02	43.98	44.48	43.88	44.11	25150417
2013-04-03	43.97	44.10	42.20	42.50	47968618
2013-04-04	42.53	42.98	42.15	42.77	38532855
2013-04-05	41.75	43.16	41.60	43.01	32568218
2013-04-08	43.06	43.62	42.54	43.56	23502894
2013-04-09	43.69	44.28	43.68	43.89	26803136
2013-04-10	44.23	45.25	44.18	45.06	28337914
2013-04-11	45.10	45.55	44.65	44.87	28399838
2013-04-12	44.46	44.81	44.06	44.78	24711986
2013-04-15	46.10	46.29	44.83	44.87	56797077
2013-04-16	45.88	46.78	45.83	46.66	40230644
2013-04-17	46.15	46.21	45.07	45.74	36242873
2013-04-18	45.75	45.75	44.87	45.09	29887355
2013-04-19	45.44	45.50	44.91	45.03	23638159
2013-04-22	45.16	45.26	44.52	45.15	19919526
2013-04-23	45.43	46.62	45.40	46.46	28839907
2013-04-24	46.41	47.43	46.40	47.12	23564228
2013-04-25	47.19	47.68	46.90	47.11	25638075
2013-04-26	47.00	47.22	46.49	46.92	14989497
2013-04-29	47.19	47.30	46.71	46.82	14234798
2013-04-30	46.85	47.20	46.48	46.66	18092630
2013-05-01	46.48	46.58	45.64	45.87	21948156
2013-05-02	45.99	46.69	45.50	46.54	19998524
2013-05-03	47.12	47.50	46.87	46.97	20359067
2013-05-06	46.92	48.05	46.89	47.48	29160384
2013-05-07	47.79	48.30	47.36	48.11	27496607
2013-05-08	48.05	49.46	47.87	49.29	34228731
2013-05-09	49.28	49.34	48.29	48.60	27066569
2013-05-10	48.55	48.88	48.43	48.75	18483697
2013-05-13	48.50	48.97	48.40	48.92	17099861
2013-05-14	49.05	50.20	49.02	50.09	36006518
2013-05-15	49.96	51.45	49.91	51.34	40830242
2013-05-16	51.00	51.36	50.50	50.61	25294584
2013-05-17	51.14	51.50	50.79	51.45	23623456
2013-05-20	51.46	52.10	51.25	51.60	24707829
2013-05-21	51.40	52.18	51.40	51.66	28171506
2013-05-22	51.84	52.89	50.84	51.00	44045458
2013-05-23	49.20	50.91	49.18	50.53	42223686
2013-05-24	50.08	50.54	50.00	50.52	23096120
2013-05-28	51.31	51.80	51.08	51.79	28201018
2013-05-29	51.43	52.59	51.30	52.28	30021339
2013-05-30	52.27	53.56	52.24	53.27	30310091
2013-05-31	53.27	53.44	51.99	51.99	34619077
2013-06-03	52.06	52.23	50.61	51.96	35199189
2013-06-04	51.89	52.62	51.00	51.23	27899114
2013-06-05	51.11	51.48	49.76	50.03	38315211
2013-06-06	49.86	50.86	49.63	50.83	35149639
2013-06-07	51.27	51.81	50.85	51.60	30889738
2013-06-10	52.00	52.12	51.21	51.93	22354303
2013-06-11	50.70	50.85	49.82	49.95	51536931
2013-06-12	50.33	50.45	49.16	49.44	38569226
2013-06-13	49.28	50.29	48.80	50.29	34201473
2013-06-14	50.22	50.35	49.19	49.22	27369002
2013-06-17	49.81	50.39	49.05	49.36	32131742
2013-06-18	49.52	50.25	49.49	50.01	19535818
2013-06-19	49.99	50.30	49.41	49.53	32518763
2013-06-20	48.90	49.01	47.55	47.90	48682934
2013-06-21	48.23	48.34	45.51	46.87	76792998
2013-06-24	45.77	46.03	45.06	45.44	50809770
2013-06-25	46.16	47.34	46.12	47.00	38839714
2013-06-26	47.80	47.82	47.05	47.61	30629734
2013-06-27	48.14	48.69	47.81	48.28	29310170
2013-06-28	48.12	48.39	47.67	47.97	28068952
2013-07-01	48.50	49.20	46.70	48.25	27240875
2013-07-02	48.27	49.16	47.77	48.15	26619940
2013-07-03	47.47	47.77	47.15	47.67	15270187
2013-07-05	48.25	48.58	47.77	48.53	21660656
2013-07-08	48.92	49.77	48.80	49.52	26617269
2013-07-09	50.00	50.25	49.40	50.21	29529678
2013-07-10	49.91	50.24	49.52	49.63	23768972
2013-07-11	50.62	50.64	49.55	50.04	31098440
2013-07-12	50.15	50.84	49.93	50.81	26672937
2013-07-15	52.04	52.16	51.01	51.81	57332022
2013-07-16	52.00	52.43	51.51	51.83	33103304
2013-07-17	51.99	52.39	51.78	51.79	34824344
2013-07-18	52.16	52.70	52.05	52.69	33220510
2013-07-19	52.63	52.65	52.15	52.35	21770243
2013-07-22	52.38	53.00	52.16	53.00	20048190
2013-07-23	53.17	53.30	52.66	52.88	19493316
2013-07-24	52.98	53.17	52.11	52.19	22675308
2013-07-25	51.98	52.70	51.40	52.66	23068818
2013-07-26	52.42	52.46	51.82	52.21	16248004
2013-07-29	51.90	51.95	51.30	51.64	16332328
2013-07-30	51.82	52.00	51.49	51.78	16103610
2013-07-31	51.71	52.96	51.71	52.14	27867562
2013-08-01	52.84	53.20	52.74	52.86	20583956
2013-08-02	52.84	53.05	52.50	53.00	15440120
2013-08-05	52.93	53.11	52.75	52.87	10708413
2013-08-06	52.59	52.69	51.40	51.48	23701553
2013-08-07	51.01	51.64	50.80	51.50	18627169
2013-08-08	52.09	52.12	51.07	51.78	18630797
2013-08-09	51.72	52.00	51.24	51.32	15628880
2013-08-12	51.00	51.12	50.65	50.90	17413145
2013-08-13	51.04	52.15	50.74	51.77	23815593
2013-08-14	51.95	52.44	51.58	51.59	17240537
2013-08-15	51.02	51.10	50.33	50.86	26231374
2013-08-16	50.69	51.08	50.22	50.35	23497081
2013-08-19	50.06	50.13	49.30	49.33	22958756
2013-08-20	49.27	50.25	48.77	49.92	29313326
2013-08-21	49.80	49.94	49.03	49.16	30669552
2013-08-22	49.66	50.27	49.28	49.91	22411918
2013-08-23	50.11	50.33	49.69	49.83	15306297
2013-08-26	49.80	50.34	49.60	49.60	16604006
2013-08-27	48.84	49.34	48.16	48.24	29854882
2013-08-28	48.05	48.93	47.64	48.31	29623231
2013-08-29	48.40	48.90	48.27	48.47	17293719
2013-08-30	48.71	48.71	47.80	48.33	24908202
2013-09-03	49.37	49.84	48.36	49.37	28909136
2013-09-04	49.31	49.95	49.12	49.60	18961346
2013-09-05	49.85	50.20	49.62	49.86	17765782
2013-09-06	50.18	50.18	48.89	49.22	24627143
2013-09-09	49.49	50.12	49.36	50.09	22391439
2013-09-10	50.74	51.53	50.54	51.09	24844652
2013-09-11	51.04	51.12	50.26	50.73	22263288
2013-09-12	50.66	50.76	49.97	50.26	21345607
2013-09-13	50.29	50.62	50.22	50.49	12576046
2013-09-16	51.19	51.45	50.74	51.00	19398477
2013-09-17	51.15	51.28	50.87	51.20	15468925
2013-09-18	51.02	52.66	50.98	52.21	31919519
2013-09-19	52.75	52.88	51.90	51.95	25377042
2013-09-20	52.03	52.10	51.12	51.21	28174643
2013-09-23	49.95	50.17	49.29	49.57	34571718
2013-09-24	49.43	49.48	48.93	48.96	26564582
2013-09-25	49.04	49.54	48.67	49.26	26934629
2013-09-26	49.27	49.49	48.50	48.93	23345377
2013-09-27	48.76	49.20	48.69	48.89	20248714
2013-09-30	48.27	48.86	47.83	48.51	23797198
2013-10-01	48.85	49.10	48.42	48.60	21040399
2013-10-02	48.42	49.05	48.16	48.71	23568301
2013-10-03	48.81	48.98	48.03	48.40	22018731
2013-10-04	48.45	49.19	48.38	49.14	18435987
2013-10-07	48.62	48.67	48.16	48.18	19144316
2013-10-08	48.22	48.45	47.62	47.67	24655341
2013-10-09	47.98	48.38	47.60	47.95	22607104
2013-10-10	48.80	49.37	48.57	49.27	23989575
2013-10-11	49.35	49.36	48.70	49.22	22990034
2013-10-14	48.83	49.90	48.55	49.60	24765942
2013-10-15	49.69	49.99	48.65	48.86	49035627
2013-10-16	49.43	50.90	49.27	50.84	41573989
2013-10-17	50.38	51.22	50.29	51.12	28304595
2013-10-18	51.37	51.37	50.81	51.15	24570317
2013-10-21	51.19	51.57	51.00	51.03	18703075
2013-10-22	51.32	51.39	50.58	50.76	27820372
2013-10-23	50.47	50.53	49.92	50.19	19530758
2013-10-24	50.27	50.31	49.77	50.15	20044530
2013-10-25	50.03	50.26	49.95	50.06	16736563
2013-10-28	50.01	50.33	49.96	50.15	15543315
2013-10-29	50.27	50.46	50.07	50.22	16418523
2013-10-30	50.50	50.50	49.59	49.89	22438683
2013-10-31	49.74	49.74	48.77	48.78	25056880
2013-11-01	48.87	49.02	48.61	48.74	19004072
2013-11-04	48.84	49.14	48.58	48.63	16515710
2013-11-05	48.50	48.62	48.23	48.38	18402671
2013-11-06	48.76	48.82	48.39	48.62	17621520
2013-11-07	48.93	49.13	48.35	48.35	26957278
2013-11-08	48.47	50.17	48.47	49.94	35134406
2013-11-11	49.79	50.30	49.36	50.17	16839483
2013-11-12	50.00	50.01	49.35	49.52	21630731
2013-11-13	49.28	49.99	49.02	49.99	23536421
2013-11-14	50.01	50.29	49.55	50.21	21758289
2013-11-15	50.19	50.78	50.04	50.40	22218640
2013-11-18	50.80	51.40	50.57	50.79	26353367
2013-11-19	50.76	51.44	50.61	51.17	20113270
2013-11-20	51.05	51.29	50.62	50.77	18351229
2013-11-21	50.86	51.97	50.78	51.73	22868922
2013-11-22	51.94	52.54	51.84	52.41	26055018
2013-11-25	52.49	53.68	52.48	53.29	32610039
2013-11-26	53.10	53.46	52.96	53.01	17667414
2013-11-27	52.97	53.26	52.90	53.05	13075242
2013-11-29	53.11	53.59	52.86	52.92	10952127
2013-12-02	52.96	53.41	52.53	52.62	19854946
2013-12-03	52.47	52.76	51.73	52.13	20597447
2013-12-04	51.14	52.31	51.05	52.04	32155330
2013-12-05	51.61	51.80	50.95	51.06	23556852
2013-12-06	51.74	51.99	51.20	51.49	19718733
2013-12-09	51.94	52.46	51.92	52.11	16653486
2013-12-10	51.95	52.61	51.69	51.74	20025706
2013-12-11	51.62	51.65	50.53	50.71	24599973
2013-12-12	51.00	51.14	50.27	50.91	27240785
2013-12-13	50.98	51.19	50.68	50.97	16753273
2013-12-16	51.39	51.61	50.82	50.90	20319461
2013-12-17	51.00	51.05	50.55	50.69	17951722
2013-12-18	50.81	52.07	50.33	51.96	32921338
2013-12-19	51.73	52.13	51.45	51.88	20156250
2013-12-20	52.03	52.44	51.90	52.21	27872070
2013-12-23	52.49	52.64	52.22	52.41	13633839
2013-12-24	52.36	52.47	52.08	52.43	5302632
2013-12-26	52.62	52.69	52.20	52.35	8885384
2013-12-27	52.36	52.41	52.19	52.26	11816775
2013-12-30	52.25	52.44	51.83	51.92	11511778
2013-12-31	51.96	52.12	51.81	52.11	10714210
2014-01-02	52.03	52.40	51.81	52.27	16489767
2014-01-03	52.39	53.47	52.31	53.40	26900637
2014-01-06	53.62	54.29	53.43	53.81	28524005
2014-01-07	54.59	54.72	53.78	54.18	28855151
2014-01-08	54.29	55.00	54.20	54.81	26002326
2014-01-09	55.00	55.28	54.76	55.20	21812007
2014-01-10	55.03	55.09	54.30	54.72	22496888
2014-01-13	54.46	54.66	53.44	53.72	21116568
2014-01-14	54.13	54.40	53.63	53.95	17790818
2014-01-15	54.52	55.17	54.36	54.99	33721179
2014-01-16	53.56	53.56	52.35	52.60	62975999
2014-01-17	52.65	52.92	52.13	52.27	33944484
2014-01-21	52.50	53.00	51.56	51.85	27577062
2014-01-22	52.01	52.13	51.51	51.90	20851684
2014-01-23	51.65	51.65	50.55	50.72	34854131
2014-01-24	50.05	50.17	49.08	49.33	59204796
2014-01-27	49.10	49.66	48.36	48.81	39704016
2014-01-28	49.29	49.86	49.29	49.60	24815511
2014-01-29	48.92	49.36	47.70	48.08	54085368
2014-01-30	48.46	48.70	47.78	48.30	39952062
2014-01-31	47.51	48.20	47.29	47.43	33437552
2014-02-03	47.84	47.86	46.19	46.34	42995248
2014-02-04	47.00	47.50	46.68	46.78	31320159
2014-02-05	46.76	47.37	46.31	47.06	32540249
2014-02-06	47.40	48.27	47.27	48.25	33920886
2014-02-07	49.09	49.39	48.52	49.34	37935595
2014-02-10	49.55	49.73	48.83	49.32	19640119
2014-02-11	49.24	49.86	48.96	49.66	22992647
2014-02-12	49.78	50.15	49.65	49.96	23627925
2014-02-13	49.07	49.93	49.05	49.86	20656743
2014-02-14	49.57	49.82	49.41	49.52	18867147
2014-02-18	49.54	49.91	49.36	49.38	16223227
2014-02-19	49.01	49.31	48.19	48.19	30305903
2014-02-20	48.48	48.54	47.89	48.13	25242451
2014-02-21	48.22	48.50	48.10	48.26	26883446
2014-02-24	48.33	49.48	48.31	48.98	23880484
2014-02-25	48.94	49.06	48.30	48.40	20509553
2014-02-26	48.43	48.61	47.68	48.32	28825528
2014-02-27	48.09	48.69	47.96	48.69	18602465
2014-02-28	48.27	49.29	48.11	48.63	31735422
2014-03-03	47.80	48.25	47.55	47.61	28753674
2014-03-04	48.33	48.96	48.14	48.83	23956058
2014-03-05	49.04	49.92	48.96	49.42	23628360
2014-03-06	49.90	50.19	49.68	49.71	26975414
2014-03-07	50.21	50.41	49.37	49.62	25784426
2014-03-10	49.16	49.61	49.08	49.57	15398387
2014-03-11	49.78	49.82	48.40	48.43	33264192
2014-03-12	48.12	48.14	47.76	47.98	25861551
2014-03-13	48.17	48.30	47.07	47.33	38925373
2014-03-14	47.37	47.82	46.79	46.88	26135925
2014-03-17	47.47	47.80	47.31	47.73	18929683
2014-03-18	47.75	48.14	47.50	48.14	19517186
2014-03-19	48.22	49.52	48.02	48.94	30308826
2014-03-20	49.29	50.46	49.01	50.22	33885644
2014-03-21	51.00	51.00	49.86	50.08	38406929
2014-03-24	50.20	50.65	49.78	50.05	21170311
2014-03-25	50.21	50.56	50.05	50.30	17486616
2014-03-26	50.53	50.58	49.68	50.16	36784712
2014-03-27	47.43	48.20	47.11	47.45	112601033
2014-03-28	47.72	47.75	47.03	47.25	39796005
2014-03-31	47.53	47.90	47.47	47.60	25651026
2014-04-01	47.72	48.25	47.65	47.80	26813780
2014-04-02	48.15	48.36	47.73	48.24	22354287
2014-04-03	47.94	48.00	47.37	47.68	29237080
2014-04-04	47.73	47.79	46.85	47.11	33010005
2014-04-07	47.12	47.17	46.29	46.55	30154162
2014-04-08	46.53	46.85	46.12	46.60	26880730
2014-04-09	46.78	47.19	46.32	47.16	22380106
2014-04-10	47.24	47.27	46.12	46.23	27169989
2014-04-11	45.70	46.42	45.18	45.68	31063168
2014-04-14	47.40	47.80	46.98	47.67	51970279
2014-04-15	47.96	48.46	47.64	48.31	36511591
2014-04-16	48.56	48.62	47.58	48.18	24658051
2014-04-17	48.19	48.44	47.99	48.22	21361800
2014-04-21	48.18	48.22	47.77	47.84	17048870
2014-04-22	47.90	48.55	47.85	48.02	18587072
2014-04-23	48.00	48.50	47.91	48.40	13500809
2014-04-24	48.45	48.58	48.01	48.33	14699644
2014-04-25	48.12	48.42	47.68	47.75	18120477
2014-04-28	47.64	47.97	47.05	47.30	25780296
2014-04-29	47.60	48.20	47.40	48.16	16943495
2014-04-30	48.13	48.33	47.84	47.91	17079734
2014-05-01	47.81	48.14	47.59	47.76	10940267
2014-05-02	47.83	48.21	47.49	47.73	15362235
2014-05-05	47.20	47.31	46.80	47.18	16854666
2014-05-06	47.01	47.05	46.33	46.36	21786727
2014-05-07	46.54	46.83	46.32	46.70	17502520
2014-05-08	46.70	47.49	46.70	47.14	16067736
2014-05-09	47.04	47.23	46.71	46.99	15185788
2014-05-12	47.22	47.40	47.04	47.27	13308290
2014-05-13	47.35	47.49	47.23	47.42	12615169
2014-05-14	47.50	47.51	46.98	47.12	12406415
2014-05-15	46.85	46.94	46.15	46.52	21179067
2014-05-16	46.44	46.68	46.17	46.44	17188597
2014-05-19	46.10	46.79	46.08	46.77	13631001
2014-05-20	46.62	46.95	46.38	46.55	11792403
2014-05-21	46.83	47.09	46.69	46.85	12823793
2014-05-22	46.78	47.15	46.77	47.14	12713467
2014-05-23	47.23	47.40	47.09	47.29	9572844
2014-05-27	47.62	48.35	47.41	47.57	24507605
2014-05-28	47.48	47.89	47.31	47.32	14179968
2014-05-29	47.35	47.50	47.21	47.28	15554537
2014-05-30	47.19	47.60	47.15	47.57	11540295
2014-06-02	47.60	47.96	47.43	47.76	11890290
2014-06-03	47.51	48.26	47.46	48.19	16107418
2014-06-04	48.04	48.20	47.82	47.88	13077819
2014-06-05	48.01	48.80	47.89	48.63	17054195
2014-06-06	48.70	49.20	48.62	48.93	19151076
2014-06-09	48.99	49.59	48.95	49.58	14237461
2014-06-10	49.49	49.50	48.99	49.33	12771225
2014-06-11	49.03	49.27	48.64	48.81	13944243
2014-06-12	48.62	48.71	48.10	48.27	15672968
2014-06-13	48.14	48.67	47.12	47.59	34838669
2014-06-16	47.47	47.78	47.04	47.64	12791370
2014-06-17	47.48	48.05	47.35	47.79	13951109
2014-06-18	47.77	48.00	47.41	47.93	14472986
2014-06-19	47.95	47.97	47.34	47.56	15756633
2014-06-20	47.77	47.82	47.07	47.34	18833091
2014-06-23	47.13	48.18	47.10	48.06	18434132
2014-06-24	47.85	48.48	47.71	47.81	16920684
2014-06-25	47.67	48.07	47.56	47.82	12706655
2014-06-26	47.71	47.74	47.03	47.23	18878483
2014-06-27	47.22	47.34	46.92	47.14	19164205
2014-06-30	47.16	47.30	47.01	47.10	12297917
2014-07-01	47.42	47.90	47.22	47.46	16703029
2014-07-02	47.54	48.25	47.50	48.01	16779082
2014-07-03	48.38	48.71	48.07	48.24	13643117
2014-07-07	48.05	48.11	47.59	47.98	12052820
2014-07-08	47.70	47.73	47.25	47.42	13808777
2014-07-09	47.47	47.67	47.20	47.38	14196244
2014-07-10	46.71	47.05	46.55	46.90	18671999
2014-07-11	46.82	47.01	46.57	47.00	15205668
2014-07-14	48.67	48.83	48.35	48.42	36157806
2014-07-15	48.82	49.46	48.82	49.29	34425773
2014-07-16	49.49	49.87	49.40	49.82	23598280
2014-07-17	49.50	49.98	49.16	49.18	23847648
2014-07-18	49.49	49.81	49.31	49.56	15455815
2014-07-21	49.16	49.47	49.07	49.35	10921547
2014-07-22	49.60	49.83	49.38	49.60	13125779
2014-07-23	49.61	50.59	49.36	50.18	20100337
2014-07-24	50.22	50.47	49.96	50.09	13282578
2014-07-25	49.99	50.20	49.94	50.03	10090369
2014-07-28	49.95	50.08	49.54	49.70	12071593
2014-07-29	49.73	49.87	49.42	49.42	13169454
2014-07-30	49.67	50.27	49.63	50.00	15327634
2014-07-31	49.56	49.92	48.91	48.91	23550926
2014-08-01	48.59	49.03	47.90	48.10	21826368
2014-08-04	48.45	48.50	48.06	48.34	14277723
2014-08-05	48.26	48.49	47.65	47.89	15915259
2014-08-06	47.75	48.53	47.75	48.14	13038932
2014-08-07	48.50	48.63	47.89	48.06	12376985
2014-08-08	48.06	48.50	47.78	48.45	12001531
2014-08-11	48.55	48.60	48.23	48.39	9131364
2014-08-12	48.21	48.68	48.05	48.44	9245079
2014-08-13	48.62	48.89	48.53	48.75	8602616
2014-08-14	48.83	49.15	48.74	49.13	9693103
2014-08-15	49.29	49.48	48.32	48.72	16216279
2014-08-18	49.05	49.58	48.97	49.51	13204359
2014-08-19	49.53	50.25	49.52	49.70	13076781
2014-08-20	49.63	49.92	49.46	49.80	9040262
2014-08-21	49.97	51.22	49.80	51.07	24162422
2014-08-22	50.94	51.67	50.73	50.93	20003962
2014-08-25	51.28	51.99	51.28	51.63	17511450
2014-08-26	51.52	52.39	51.46	52.13	18390606
2014-08-27	52.12	52.27	51.68	51.86	13402767
2014-08-28	51.52	51.62	51.28	51.39	10259774
2014-08-29	51.53	51.83	51.46	51.65	8982315
2014-09-02	51.78	51.98	51.44	51.96	11454605
2014-09-03	52.24	52.53	52.04	52.23	15118118
2014-09-04	52.25	52.88	52.22	52.47	15695769
2014-09-05	52.31	52.49	51.72	52.30	17488894
2014-09-08	52.16	52.77	51.91	52.05	13562535
2014-09-09	51.64	51.78	51.12	51.26	14586166
2014-09-10	51.24	51.99	51.18	51.83	13014287
2014-09-11	51.61	52.26	51.52	52.23	14084267
2014-09-12	52.20	52.86	52.09	52.38	18335563
2014-09-15	52.37	52.52	51.92	52.31	12808745
2014-09-16	52.12	52.41	51.91	52.36	13221509
2014-09-17	52.32	53.05	52.22	52.39	20380500
2014-09-18	52.70	53.90	52.48	53.66	27309035
2014-09-19	53.98	54.13	53.26	53.48	22154768
2014-09-22	53.44	53.74	52.96	53.04	16657044
2014-09-23	52.75	53.25	52.75	52.84	14586137
2014-09-24	52.90	53.32	52.49	53.26	15611620
2014-09-25	53.23	53.27	51.96	51.96	19267206
2014-09-26	51.99	52.59	51.96	52.49	10481508
2014-09-29	51.75	52.27	51.32	52.05	13010419
2014-09-30	52.08	52.49	51.63	51.82	21787720
2014-10-01	51.68	51.85	50.89	51.10	20762064
2014-10-02	50.94	51.52	50.66	51.25	18394352
2014-10-03	51.71	52.43	51.64	52.32	17717817
2014-10-06	52.57	52.67	52.13	52.28	12675509
2014-10-07	51.99	52.07	51.27	51.27	16840064
2014-10-08	51.21	52.60	51.18	52.54	23361418
2014-10-09	52.48	52.48	51.01	51.14	22426913
2014-10-10	50.93	51.29	50.11	50.11	27770782
2014-10-13	50.14	50.87	49.86	49.90	26025938
2014-10-14	51.15	51.63	50.44	51.47	41371905
2014-10-15	50.90	50.93	48.11	49.68	55398298
2014-10-16	48.98	50.21	48.74	49.75	28300631
2014-10-17	50.49	50.72	49.74	50.07	21977898
2014-10-20	50.03	50.62	49.96	50.53	13796840
2014-10-21	51.04	51.49	50.75	51.27	17801537
2014-10-22	51.27	51.80	50.68	50.70	16665456
2014-10-23	51.25	51.90	51.09	51.41	15169077
2014-10-24	51.44	51.87	51.37	51.80	13286272
2014-10-27	51.48	51.65	51.17	51.59	12134906
2014-10-28	51.64	52.52	51.64	52.44	16537970
2014-10-29	52.48	52.75	52.09	52.65	16326730
2014-10-30	52.62	53.40	52.34	53.15	21027719
2014-10-31	53.40	53.90	52.99	53.53	27642752
2014-11-03	53.42	53.75	53.02	53.47	12123477
2014-11-04	53.28	53.32	52.63	53.19	13618005
2014-11-05	53.59	54.11	53.26	54.02	18546189
2014-11-06	53.97	54.30	53.81	53.99	13621277
2014-11-07	53.86	54.01	53.54	53.75	13479162
2014-11-10	53.57	53.89	53.54	53.89	11235530
2014-11-11	53.90	54.09	53.76	53.81	9526570
2014-11-12	53.34	53.62	53.07	53.42	10271824
2014-11-13	53.48	53.57	53.21	53.32	2491235
2014-11-14	53.31	53.60	53.26	53.38	11345455
2014-11-17	53.06	53.64	53.05	53.57	10191856
2014-11-18	53.56	54.17	53.51	53.81	12910597
2014-11-19	53.83	53.83	53.38	53.66	8664949
2014-11-20	53.25	53.57	53.11	53.52	9721934
2014-11-21	54.07	54.35	53.61	53.66	15142165
2014-11-24	53.94	54.49	53.76	54.40	13733893
2014-11-25	54.40	54.52	54.06	54.33	13212133
2014-11-26	54.45	54.48	54.00	54.13	8704740
2014-11-28	54.00	54.18	53.83	53.97	5876805
2014-12-01	53.80	53.91	53.05	53.35	13825739
2014-12-02	53.51	54.47	53.51	54.36	15964282
2014-12-03	54.47	55.28	54.31	55.21	21221482
2014-12-04	54.97	55.43	54.69	55.18	13412073
2014-12-05	55.52	56.49	55.46	56.08	21945929
2014-12-08	55.98	56.95	55.75	56.37	21802391
2014-12-09	55.44	56.14	54.69	55.85	26262896
2014-12-10	55.51	55.92	54.35	54.47	22464076
2014-12-11	54.65	55.23	54.42	54.51	20641339
2014-12-12	53.98	54.35	53.23	53.40	23143922
2014-12-15	54.08	54.08	52.52	52.79	20956187
2014-12-16	52.16	52.84	51.12	51.17	34745163
2014-12-17	51.21	52.48	51.11	52.45	26918812
2014-12-18	53.40	54.10	53.13	54.10	23478107
2014-12-19	53.99	54.48	53.75	54.01	22986193
2014-12-22	54.04	54.27	53.52	53.96	11742256
2014-12-23	54.02	54.86	53.93	54.42	12278370
2014-12-24	54.68	54.90	54.32	54.54	6238795
2014-12-26	54.63	54.77	54.41	54.43	6415059
2014-12-29	54.14	55.08	54.03	54.73	9893339
2014-12-30	54.51	54.95	54.25	54.84	8188571
2014-12-31	54.95	55.07	54.10	54.11	10193012
2015-01-02	54.36	54.69	53.79	54.26	11139757
2015-01-05	53.91	53.96	52.33	52.55	20945436
2015-01-06	52.68	52.77	50.53	50.70	31989329
2015-01-07	51.51	51.55	50.62	51.17	27890770
2015-01-08	51.77	52.08	51.50	51.94	17470338
2015-01-09	52.17	52.24	50.77	50.78	20180176
2015-01-12	50.82	50.91	50.03	50.38	22725831
2015-01-13	50.66	51.23	49.61	50.02	23201793
2015-01-14	48.96	49.10	47.77	49.05	44630812
2015-01-15	48.06	48.24	46.91	47.23	48799351
2015-01-16	46.70	47.69	46.60	47.61	32306956
2015-01-20	47.98	48.00	47.15	47.26	25569191
2015-01-21	47.37	48.23	47.15	47.74	22873308
2015-01-22	48.26	49.75	47.93	49.57	29652588
2015-01-23	49.49	49.76	48.61	48.62	18984656
2015-01-26	48.48	49.03	48.41	48.89	13817464
2015-01-27	48.04	48.65	47.77	48.31	16401197
2015-01-28	48.37	48.51	47.11	47.11	26065266
2015-01-29	47.07	47.78	46.83	47.62	19865726
2015-01-30	47.09	47.73	46.90	46.95	23729785
2015-02-02	47.20	47.77	46.90	47.72	19178244
2015-02-03	48.46	49.22	48.35	48.88	25221080
2015-02-04	48.57	49.00	48.30	48.40	19581789
2015-02-05	48.74	49.00	48.22	48.54	15481918
2015-02-06	49.40	49.95	49.06	49.14	25881521
2015-02-09	48.86	49.51	48.44	49.21	16364922
2015-02-10	50.00	50.06	49.14	49.39	17223700
2015-02-11	49.15	49.88	49.11	49.68	13079476
2015-02-12	49.94	51.09	49.77	50.89	28926844
2015-02-13	51.01	51.49	50.81	51.20	17448490
2015-02-17	50.95	51.80	50.90	51.69	14569354
2015-02-18	51.30	51.67	51.09	51.42	17666811
2015-02-19	51.28	51.54	51.04	51.12	11272045
2015-02-20	51.05	51.91	50.36	51.78	19429401
2015-02-23	51.53	51.54	50.75	51.32	15282586
2015-02-24	51.42	52.30	51.39	51.90	20250876
2015-02-25	51.65	52.11	51.55	52.09	10666008
2015-02-26	52.03	52.49	51.91	52.41	16358149
2015-02-27	52.32	52.87	52.17	52.42	18588446
2015-03-02	52.43	53.52	52.05	53.49	19384199
2015-03-03	53.94	54.00	53.43	53.73	24281856
2015-03-04	53.48	53.86	53.24	53.67	14698051
2015-03-05	53.71	53.73	53.15	53.56	13853848
2015-03-06	53.75	54.01	52.93	53.06	40296620
2015-03-09	52.88	53.17	52.77	52.95	17542634
2015-03-10	52.07	52.30	51.23	51.23	29061253
2015-03-11	51.62	52.76	51.52	52.33	32443600
2015-03-12	54.00	54.72	53.45	54.08	50191173
2015-03-13	53.90	54.24	53.26	53.54	20780566
2015-03-16	53.74	54.04	53.40	53.69	17031579
2015-03-17	53.21	53.99	53.16	53.84	13902934
2015-03-18	53.42	53.94	53.17	53.72	18383718
2015-03-19	53.57	53.62	52.20	52.38	21150002
2015-03-20	52.44	53.17	52.41	52.98	22466236
2015-03-23	53.03	53.05	52.48	52.48	13148904
2015-03-24	52.35	52.44	51.94	51.94	12887743
2015-03-25	51.98	52.11	51.35	51.38	15418182
2015-03-26	51.19	51.46	50.47	51.19	21839614
2015-03-27	51.49	51.49	50.72	51.00	16052366
2015-03-30	51.33	52.00	51.31	51.64	13289150
2015-03-31	51.26	51.77	51.16	51.52	13928941
2015-04-01	51.37	51.90	51.01	51.62	21577679
2015-04-02	51.68	52.22	51.59	51.86	13966921
2015-04-06	51.16	51.96	50.98	51.62	13250840
2015-04-07	51.83	51.93	51.39	51.52	11562697
2015-04-08	51.67	52.22	51.63	51.89	11773034
2015-04-09	51.73	52.21	51.69	52.13	13591430
2015-04-10	52.08	52.68	51.98	52.43	13032016
2015-04-13	52.48	52.95	52.41	52.66	11984406
2015-04-14	52.93	53.00	52.38	52.73	13259731
2015-04-15	52.93	53.38	52.75	53.21	19041097
2015-04-16	53.98	54.46	53.80	54.02	38345622
2015-04-17	53.51	54.10	52.95	53.07	23286981
2015-04-20	53.30	53.57	53.09	53.20	14729995
2015-04-21	53.35	53.46	52.25	52.48	19554373
2015-04-22	52.52	53.38	52.35	53.10	14873394
2015-04-23	53.01	53.40	52.82	53.22	13049573
2015-04-24	53.16	53.22	52.85	52.90	10150537
2015-04-27	52.88	53.39	52.78	52.80	15613029
2015-04-28	52.67	53.10	52.25	53.02	14134525
2015-04-29	52.65	53.99	52.61	53.76	22542387
2015-04-30	53.75	53.97	52.92	53.32	19420556
2015-05-01	53.64	53.84	53.31	53.76	13148680
2015-05-04	53.85	54.26	53.74	54.17	15670096
2015-05-05	53.99	54.30	53.25	53.35	20669083
2015-05-06	53.56	53.90	52.35	52.82	19414806
2015-05-07	52.59	53.44	52.41	53.31	14954178
2015-05-08	53.55	54.11	53.30	54.02	17333515
2015-05-11	53.92	54.16	53.80	53.97	13896756
2015-05-12	53.67	53.98	53.23	53.74	13336881
2015-05-13	53.72	54.36	53.48	54.20	15810396
2015-05-14	54.43	54.73	54.33	54.60	14250782
2015-05-15	54.59	54.61	54.03	54.24	10378117
2015-05-18	54.19	54.90	54.17	54.67	11717553
2015-05-19	54.79	55.37	54.75	55.33	18207423
2015-05-20	55.27	55.30	54.75	54.89	13955559
2015-05-21	54.69	55.10	54.61	54.84	11799919
2015-05-22	54.78	55.33	54.68	54.97	12652016
2015-05-26	54.75	54.84	54.01	54.24	16564517
2015-05-27	54.34	54.98	54.20	54.87	13699424
2015-05-28	54.82	54.82	54.22	54.55	13381912
2015-05-29	54.46	54.49	53.87	54.08	13841381
2015-06-01	54.68	55.05	54.44	54.45	18156312
2015-06-02	54.40	55.02	54.13	54.72	17765569
2015-06-03	55.04	56.02	55.01	55.63	21240463
2015-06-04	55.45	56.00	55.16	55.33	18517634
2015-06-05	56.02	56.58	55.84	56.24	26500448
2015-06-08	56.25	56.50	55.65	55.65	14961647
2015-06-09	55.57	56.36	55.22	56.00	15193141
2015-06-10	56.27	57.21	56.18	57.02	21275642
2015-06-11	57.20	57.50	56.93	57.21	19187109
2015-06-12	57.01	57.25	56.67	57.11	13860635
2015-06-15	56.62	56.94	56.11	56.65	17698443
2015-06-16	56.52	57.13	56.36	57.07	13563808
2015-06-17	57.07	57.15	56.38	56.54	17801874
2015-06-18	56.66	56.88	55.98	56.76	18739307
2015-06-19	56.51	56.81	56.17	56.23	18840468
2015-06-22	56.86	57.21	56.76	56.95	13011615
2015-06-23	57.28	57.64	57.12	57.39	16216064
2015-06-24	56.66	56.99	56.50	56.66	19235533
2015-06-25	56.99	57.06	56.18	56.19	12176170
2015-06-26	56.47	56.65	56.10	56.34	12148270
2015-06-29	55.04	55.62	54.85	54.88	22260419
2015-06-30	55.52	55.68	54.81	55.24	17737444
2015-07-01	56.01	56.01	55.24	55.68	17606104
2015-07-02	55.43	55.85	55.07	55.37	12062781
2015-07-06	54.79	55.25	54.50	55.08	12706190
2015-07-07	54.97	55.05	53.03	54.50	32011242
2015-07-08	53.81	53.81	52.77	52.80	26169423
2015-07-09	53.84	54.15	53.60	53.71	23540424
2015-07-10	54.55	54.79	53.71	54.56	16578662
2015-07-13	55.04	55.69	55.04	55.54	18803919
2015-07-14	55.37	56.12	55.24	55.91	18174852
2015-07-15	56.26	56.79	55.95	56.46	20470527
2015-07-16	57.90	58.65	57.71	58.59	41084043
2015-07-17	58.53	58.89	58.34	58.75	21055333
2015-07-20	58.96	59.30	58.63	58.85	16016635
2015-07-21	58.80	59.31	58.80	59.10	21541708
2015-07-22	59.12	60.53	59.03	60.34	30156194
2015-07-23	60.29	60.95	59.73	59.87	29432315
2015-07-24	59.70	59.77	58.33	58.70	24760756
2015-07-27	57.90	58.33	57.43	57.96	20378381
2015-07-28	58.45	58.50	57.78	58.37	12566708
2015-07-29	58.56	59.15	58.43	58.92	14460768
2015-07-30	58.73	59.05	58.30	58.88	11202069
2015-07-31	58.79	58.84	58.37	58.46	12529315
2015-08-03	58.62	58.67	57.95	58.44	10508705
2015-08-04	58.37	58.87	58.29	58.47	10984522
2015-08-05	58.94	59.25	58.60	58.74	10630976
2015-08-06	58.82	58.96	57.90	58.10	14707408
2015-08-07	58.18	58.61	57.44	57.91	11933951
2015-08-10	58.26	58.84	58.21	58.74	10812191
2015-08-11	58.01	58.25	57.24	57.64	18897619
2015-08-12	56.94	57.24	55.31	56.91	27569091
2015-08-13	57.03	57.60	56.50	57.33	15837852
2015-08-14	57.18	57.72	57.18	57.59	8864981
2015-08-17	57.16	57.85	56.99	57.77	11140334
2015-08-18	57.67	57.92	57.40	57.55	11593241
2015-08-19	57.18	57.52	56.56	57.00	17673210
2015-08-20	56.03	56.31	55.33	55.33	28455508
2015-08-21	54.40	55.05	53.58	53.60	33437526
2015-08-24	49.13	52.53	47.10	50.34	37766989
2015-08-25	52.70	52.75	49.88	49.88	27809203
2015-08-26	51.41	52.38	50.25	52.28	30721887
2015-08-27	53.19	53.62	52.35	53.44	26467336
2015-08-28	53.09	53.56	52.82	53.28	17205353
2015-08-31	53.13	53.66	52.72	53.48	20629022
2015-09-01	52.40	52.40	50.29	50.94	28621585
2015-09-02	51.81	52.03	50.99	51.75	17515830
2015-09-03	51.96	52.71	51.59	51.79	15708685
2015-09-04	51.13	51.30	50.12	50.59	19054523
2015-09-08	51.40	51.88	51.02	51.65	17160164
2015-09-09	52.40	52.62	50.73	50.88	16930921
2015-09-10	50.56	51.50	50.29	51.07	17467020
2015-09-11	51.01	51.15	50.63	51.10	12001784
2015-09-14	51.08	51.18	50.68	50.98	11426957
2015-09-15	51.18	52.29	51.06	52.00	17858941
2015-09-16	52.26	52.71	51.79	52.59	17369472
2015-09-17	52.61	53.00	51.38	51.65	24075192
2015-09-18	50.70	50.84	50.11	50.29	33404568
2015-09-21	50.82	51.10	50.36	50.71	14936595
2015-09-22	49.95	50.45	49.86	50.38	19610639
2015-09-23	50.40	50.65	49.95	50.12	13680224
2015-09-24	49.66	49.75	48.75	49.13	32241013
2015-09-25	50.17	50.72	49.87	50.55	22341773
2015-09-28	50.63	50.70	48.95	49.03	21919777
2015-09-29	49.05	49.45	48.47	49.00	16485029
2015-09-30	49.81	49.84	48.90	49.61	17628957
2015-10-01	49.42	50.00	49.22	49.89	16291039
2015-10-02	48.51	49.88	47.71	49.88	27320857
2015-10-05	50.40	51.34	50.34	51.16	14881154
2015-10-06	51.05	51.50	50.83	51.06	12602145
2015-10-07	51.48	51.85	50.89	51.32	16606396
2015-10-08	51.09	51.84	50.75	51.65	16903001
2015-10-09	51.82	52.02	50.93	51.38	14341225
2015-10-12	51.36	51.49	50.88	51.28	11187038
2015-10-13	50.85	51.71	50.83	51.21	13337940
2015-10-14	51.07	51.22	50.38	50.72	22288016
2015-10-15	51.83	53.18	51.12	52.97	31023069
2015-10-16	53.34	53.36	52.57	52.69	17569151
2015-10-19	52.36	53.18	52.33	52.86	13616434
2015-10-20	52.86	53.20	52.60	52.84	11195808
2015-10-21	52.99	53.16	51.79	51.81	15829217
2015-10-22	52.18	52.87	52.15	52.51	22320467
2015-10-23	53.00	53.67	52.95	53.64	19927051
2015-10-26	53.23	53.59	52.75	53.11	14530672
2015-10-27	52.71	52.91	52.24	52.61	13232394
2015-10-28	52.86	54.96	52.71	54.73	23403941
2015-10-29	54.50	55.06	53.62	53.66	23153933
2015-10-30	53.75	53.82	52.93	53.17	18430238
2015-11-02	53.45	54.05	53.34	53.83	11999672
2015-11-03	53.56	54.39	53.52	54.16	13518266
2015-11-04	54.37	54.50	53.66	53.83	16985181
2015-11-05	53.78	54.40	53.75	54.15	13632480
2015-11-06	55.77	56.46	55.49	55.87	21654380
2015-11-09	55.92	56.19	55.07	55.71	19921807
2015-11-10	55.53	56.17	55.00	55.80	17657433
2015-11-11	56.12	56.14	54.78	54.90	15834013
2015-11-12	54.52	54.52	53.45	53.46	17734993
2015-11-13	53.17	53.58	52.67	53.17	16828803
2015-11-16	52.96	53.69	52.49	53.69	14896647
2015-11-17	53.89	54.22	53.23	53.49	14845282
2015-11-18	53.85	55.03	53.76	54.98	19100293
2015-11-19	54.88	55.30	54.74	55.06	11997989
2015-11-20	55.37	55.37	54.55	54.75	14895981
2015-11-23	54.67	54.84	54.15	54.28	14547117
2015-11-24	53.81	54.51	53.71	54.18	12950895
2015-11-25	54.29	54.33	53.76	54.08	9859420
2015-11-27	54.06	54.37	53.72	54.21	5483432
2015-11-30	54.34	54.46	53.97	54.09	14603058
2015-12-01	54.40	54.91	54.25	54.88	11856027
2015-12-02	54.99	55.02	54.03	54.14	15288831
2015-12-03	54.42	54.60	53.35	53.51	19749990
2015-12-04	53.66	55.33	53.52	55.09	21464081
2015-12-07	54.77	54.88	53.91	54.40	15077326
2015-12-08	53.84	54.01	53.18	53.39	14785485
2015-12-09	53.05	53.81	52.31	52.81	19903691
2015-12-10	52.89	53.24	52.17	52.65	16333817
2015-12-11	51.94	52.21	50.67	51.11	24093472
2015-12-14	51.14	51.73	50.50	51.10	21586764
2015-12-15	51.85	52.80	51.85	52.52	21642329
2015-12-16	53.04	54.01	52.30	53.90	26044762
2015-12-17	54.01	54.20	52.71	52.84	17179578
2015-12-18	52.46	52.68	51.16	51.21	25509621
2015-12-21	51.71	51.91	51.08	51.79	16928994
2015-12-22	51.99	52.13	51.39	52.01	13241343
2015-12-23	52.30	52.64	52.08	52.63	14950224
2015-12-24	52.48	52.97	52.45	52.71	4671254
2015-12-28	52.57	52.57	51.96	52.38	8761743
2015-12-29	52.76	53.22	52.74	52.98	10155134
2015-12-30	52.84	52.94	52.25	52.30	8763337
2015-12-31	52.07	52.39	51.75	51.75	11281771
2016-01-04	50.75	51.19	50.19	51.13	23440153
2016-01-05	51.54	51.61	50.41	50.86	17444931
2016-01-06	50.10	50.58	49.76	50.12	22501799
2016-01-07	49.07	49.38	47.50	47.56	37902922
2016-01-08	48.73	48.74	46.03	46.13	30642964
2016-01-11	46.56	46.99	45.93	46.85	26284598
2016-01-12	47.50	47.50	46.27	46.88	26309979
2016-01-13	47.32	47.35	44.97	45.19	27925821
2016-01-14	45.42	45.82	44.57	45.38	30129541
2016-01-15	42.51	43.69	41.85	42.47	52452566
2016-01-19	42.85	43.12	41.66	41.94	39032718
2016-01-20	40.52	41.03	39.44	40.49	49905431
2016-01-21	40.51	41.39	40.03	40.15	34976743
2016-01-22	41.05	41.35	40.82	41.06	30187150
2016-01-25	40.81	40.96	39.45	39.55	31924026
2016-01-26	39.60	40.79	39.50	40.50	23508444
2016-01-27	40.37	41.69	40.23	40.56	28274754
2016-01-28	41.20	41.39	40.07	40.39	23212822
2016-01-29	40.80	42.59	40.78	42.58	36107611
2016-02-01	42.36	42.83	42.00	42.48	22860331
2016-02-02	41.86	41.86	40.28	40.42	31460917
2016-02-03	40.65	40.71	38.04	40.36	43680257
2016-02-04	40.11	41.57	40.05	40.79	26697302
2016-02-05	41.02	41.44	39.55	39.86	23599670
2016-02-08	39.14	39.18	37.18	37.81	35237112
2016-02-09	36.93	38.07	36.68	37.51	39767232
2016-02-10	38.50	39.09	37.38	37.41	33390007
2016-02-11	36.00	36.16	34.52	34.98	48945575
2016-02-12	36.03	37.87	35.98	37.54	38120366
2016-02-16	38.59	39.22	38.32	38.89	31802539
2016-02-17	39.71	40.29	39.50	39.78	29133518
2016-02-18	39.93	39.99	38.62	38.92	24107698
2016-02-19	38.82	39.06	38.06	38.99	22425998
2016-02-22	39.67	39.97	39.30	39.52	22028585
2016-02-23	39.12	39.19	38.04	38.22	26234192
2016-02-24	37.44	38.18	36.61	38.09	25912362
2016-02-25	38.23	38.65	38.01	38.62	19889500
2016-02-26	39.06	40.02	38.76	39.50	23757420
2016-02-29	39.43	39.80	38.85	38.85	22268655
2016-03-01	39.15	41.29	39.10	41.27	30606823
2016-03-02	41.24	42.25	41.09	42.22	26969814
2016-03-03	42.14	42.87	41.89	42.83	21835234
2016-03-04	43.07	43.59	42.47	42.83	28071048
2016-03-07	42.36	42.93	42.08	42.61	22134577
2016-03-08	42.15	42.31	40.99	41.05	26265017
2016-03-09	41.36	41.43	40.63	41.15	18573924
2016-03-10	41.61	42.15	40.61	41.37	21139846
2016-03-11	42.27	43.01	41.76	42.99	21068454
2016-03-14	42.66	42.91	42.21	42.67	15332746
2016-03-15	42.26	42.62	41.97	42.59	13784665
2016-03-16	42.13	43.05	41.50	42.23	22981023
2016-03-17	41.99	42.93	41.38	42.85	24262772
2016-03-18	43.43	43.97	43.25	43.54	30801897
2016-03-21	43.43	44.26	43.25	43.60	16226367
2016-03-22	43.27	43.63	42.91	43.38	14885079
2016-03-23	43.28	43.50	42.28	42.37	23989232
2016-03-24	41.78	41.94	41.03	41.94	22723369
2016-03-28	42.10	42.18	41.68	41.92	13062449
2016-03-29	41.78	41.78	41.14	41.72	18160088
2016-03-30	41.98	42.59	41.85	41.88	14763199
2016-03-31	41.83	42.34	41.59	41.75	15661652
2016-04-01	41.52	42.60	41.30	42.47	17749477
2016-04-04	42.36	42.70	41.98	42.06	14377103
2016-04-05	41.45	41.90	41.12	41.51	17867796
2016-04-06	41.53	41.89	41.19	41.86	16169856
2016-04-07	41.30	41.48	39.95	40.27	22618041
2016-04-08	40.86	41.28	40.37	40.47	14676060
2016-04-11	40.74	41.51	40.71	41.12	21083686
2016-04-12	41.28	41.96	41.12	41.90	19888671
2016-04-13	42.55	44.49	42.55	44.25	33135421
2016-04-14	44.14	45.29	44.02	44.98	26885108
2016-04-15	46.45	46.56	44.60	44.92	39168642
2016-04-18	44.42	45.25	44.21	45.11	22929947
2016-04-19	45.42	45.93	45.23	45.63	18833250
2016-04-20	45.74	46.75	45.73	46.74	21645718
2016-04-21	46.79	46.95	46.23	46.60	21538604
2016-04-22	46.69	47.35	46.62	46.97	17425930
2016-04-25	46.63	46.93	46.14	46.69	13480511
2016-04-26	46.71	47.16	46.42	47.10	15573618
2016-04-27	46.89	47.84	46.79	47.33	19444742
2016-04-28	46.79	47.53	46.55	46.73	18399482
2016-04-29	46.52	46.86	46.06	46.28	23922690
2016-05-02	46.54	46.83	45.90	46.68	13802510
2016-05-03	45.77	45.83	44.98	45.57	21186239
2016-05-04	44.88	45.02	44.17	44.66	24310510
2016-05-05	44.78	45.08	44.16	44.23	14912027
2016-05-06	43.81	44.42	43.72	44.41	17632453
2016-05-09	44.31	44.61	43.65	43.89	14251865
2016-05-10	44.34	44.90	44.11	44.84	13608893
2016-05-11	44.66	45.38	44.46	44.47	15997879
2016-05-12	44.84	45.17	43.77	44.00	15551517
2016-05-13	43.98	44.57	43.00	43.11	19433489
2016-05-16	43.11	43.50	42.94	43.15	17158384
2016-05-17	43.07	43.89	42.81	43.70	19942950
2016-05-18	43.75	46.14	43.75	45.87	37645212
2016-05-19	45.60	46.06	44.63	45.06	23036064
2016-05-20	45.42	45.70	44.79	44.90	19610197
2016-05-23	44.85	45.18	44.57	45.11	15050504
2016-05-24	45.45	46.19	45.31	45.86	18976539
2016-05-25	46.19	47.60	46.19	46.94	23976508
2016-05-26	47.04	47.12	46.07	46.11	16956563
2016-05-27	46.24	46.67	46.08	46.58	13854489
2016-05-31	46.88	46.90	46.31	46.57	21404013
2016-06-01	46.04	46.99	45.48	46.94	17212523
2016-06-02	46.86	47.06	46.60	46.97	15483762
2016-06-03	45.11	45.60	44.25	45.39	36961501
2016-06-06	45.39	46.26	45.21	45.74	17321430
2016-06-07	46.04	46.10	45.51	45.54	12089832
2016-06-08	45.48	45.90	45.30	45.56	13147321
2016-06-09	45.18	45.21	44.65	45.01	17068975
2016-06-10	44.27	44.40	43.68	43.90	23071149
2016-06-13	43.23	44.06	43.15	43.16	20612145
2016-06-14	43.04	43.54	41.52	41.96	27621252
2016-06-15	42.30	42.89	41.97	42.01	21934233
2016-06-16	41.61	42.18	41.15	42.12	19904800
2016-06-17	42.44	42.94	42.15	42.48	25113413
2016-06-20	43.46	44.05	42.78	42.80	20243952
2016-06-21	43.17	43.21	42.47	42.92	14714924
2016-06-22	42.87	43.43	42.64	42.68	18087638
2016-06-23	43.51	44.50	43.47	44.46	25702960
2016-06-24	40.63	41.39	40.26	40.30	71849750
2016-06-27	39.58	39.64	38.31	38.48	53511902
2016-06-28	39.81	40.63	39.20	40.44	38605629
2016-06-29	41.14	42.19	40.90	42.12	34004075
2016-06-30	42.68	42.80	41.68	42.39	34485440
2016-07-01	42.30	42.69	41.97	42.17	19399551
2016-07-05	41.38	41.50	40.42	40.78	25571075
2016-07-06	40.15	41.08	40.03	41.06	27713900
2016-07-07	41.33	42.06	41.09	41.29	24585547
2016-07-08	41.80	42.27	41.63	41.98	29468610
2016-07-11	42.39	42.75	42.29	42.29	19752639
2016-07-12	42.82	43.48	42.76	43.44	23803634
2016-07-13	43.33	43.68	43.02	43.33	20488172
2016-07-14	44.38	44.77	44.12	44.45	37093643
2016-07-15	45.00	45.03	43.85	44.33	29198761
2016-07-18	44.28	44.90	44.24	44.57	18683851
2016-07-19	44.19	44.69	44.06	44.35	15297288
2016-07-20	44.53	44.70	44.20	44.47	16547139
2016-07-21	44.50	44.70	44.11	44.13	15045567
2016-07-22	44.10	44.36	43.83	44.30	12764241
2016-07-25	44.31	44.36	43.91	44.04	14391439
2016-07-26	43.93	44.24	43.90	44.15	16152511
2016-07-27	44.20	44.71	44.13	44.13	17814222
2016-07-28	44.00	44.17	43.68	44.08	13239559
2016-07-29	43.87	44.16	43.76	43.81	13773743
2016-08-01	43.92	44.02	43.24	43.42	14794430
2016-08-02	43.23	43.63	42.50	42.99	20089133
2016-08-03	42.93	43.94	42.86	43.89	14708296
2016-08-04	43.74	44.04	43.66	43.84	11747861
2016-08-05	44.63	45.73	44.51	45.72	28566792
2016-08-08	45.83	46.16	45.48	45.96	16861616
2016-08-09	45.95	46.11	45.67	45.90	12203839
2016-08-10	45.80	45.90	45.39	45.45	16566659
2016-08-11	45.51	45.91	45.29	45.73	14819381
2016-08-12	45.41	45.60	45.22	45.58	12472897
2016-08-15	45.82	46.50	45.82	46.39	12252683
2016-08-16	46.25	46.79	46.14	46.62	15202061
2016-08-17	46.51	46.80	46.38	46.63	17899305
2016-08-18	46.57	46.70	46.21	46.50	14190255
2016-08-19	46.34	46.59	46.02	46.53	12207628
2016-08-22	46.42	46.75	46.25	46.66	11007477
2016-08-23	46.90	47.06	46.59	46.59	13345548
2016-08-24	46.63	47.12	46.54	46.66	16054356
2016-08-25	46.51	46.82	46.47	46.72	16520236
2016-08-26	46.83	47.24	46.70	47.11	23338460
2016-08-29	47.19	47.69	47.11	47.26	16699972
2016-08-30	47.22	47.93	47.22	47.90	17519795
2016-08-31	47.96	48.18	47.25	47.74	20826607
2016-09-01	47.82	48.03	46.76	47.36	19403873
2016-09-02	47.50	47.71	47.01	47.51	16293784
2016-09-06	47.51	47.65	46.65	47.29	17649519
2016-09-07	47.00	47.64	46.86	47.48	13610584
2016-09-08	47.46	48.07	47.32	47.79	15856381
2016-09-09	47.90	48.17	47.17	47.17	20468110
2016-09-12	46.64	47.87	46.33	47.79	22074757
2016-09-13	46.90	47.29	46.61	46.92	19885037
2016-09-14	46.89	47.44	46.68	46.75	19778442
2016-09-15	46.75	47.32	46.59	47.08	14205345
2016-09-16	46.60	46.79	46.24	46.41	24820832
2016-09-19	46.62	47.24	46.51	46.59	12759685
2016-09-20	47.04	47.19	46.45	46.54	13749411
2016-09-21	47.00	47.28	46.29	46.90	16605155
2016-09-22	46.99	47.30	46.75	47.11	16247609
2016-09-23	47.02	47.46	46.84	47.15	14793526
2016-09-26	46.51	46.63	45.83	45.89	22646738
2016-09-27	45.52	46.48	45.16	46.37	16165734
2016-09-28	46.58	46.91	46.10	46.87	15871608
2016-09-29	46.80	47.40	45.41	45.80	28066787
2016-09-30	46.33	47.50	46.06	47.23	25563084
2016-10-03	47.02	47.26	46.78	47.03	13819786
2016-10-04	47.10	48.43	47.08	47.75	25541972
2016-10-05	48.01	48.88	48.01	48.65	18173364
2016-10-06	48.83	49.09	48.37	49.07	15721047
2016-10-07	49.00	49.41	48.68	49.28	16583991
2016-10-10	49.46	49.96	49.37	49.55	14022675
2016-10-11	49.28	49.65	48.69	48.99	16033289
2016-10-12	48.97	49.22	48.66	48.70	14407344
2016-10-13	47.92	48.68	47.54	48.47	22302168
2016-10-14	49.60	49.95	48.39	48.61	28291799
2016-10-17	48.59	49.14	48.41	48.60	16654956
2016-10-18	49.18	49.29	48.81	48.99	18159870
2016-10-19	49.11	49.71	49.03	49.48	14663626
2016-10-20	49.46	49.90	49.21	49.58	13522551
2016-10-21	49.07	49.63	48.98	49.57	12728627
2016-10-24	49.82	49.88	49.52	49.58	10753462
2016-10-25	49.49	49.81	49.30	49.59	9790517
2016-10-26	49.27	50.06	49.21	50.01	13960034
2016-10-27	50.32	50.60	49.90	49.93	19181449
2016-10-28	49.98	50.12	48.95	49.56	17780277
2016-10-31	49.74	49.86	49.14	49.15	15173447
2016-11-01	49.40	49.67	48.40	48.94	20691054
2016-11-02	48.63	48.73	48.16	48.38	15824060
2016-11-03	48.53	48.99	48.02	48.19	16224279
2016-11-04	48.11	48.80	47.70	48.17	14152548
2016-11-07	49.26	49.84	49.21	49.82	19357566
2016-11-08	49.42	50.03	49.04	49.91	17548250
2016-11-09	50.07	51.94	49.47	51.59	59210448
2016-11-10	52.05	54.20	51.74	53.61	52067278
2016-11-11	52.76	53.16	51.60	52.83	41858608
2016-11-14	53.04	54.89	53.00	54.68	43113101
2016-11-15	53.99	55.47	53.71	55.45	33433808
2016-11-16	54.21	55.00	54.21	54.63	24200100
2016-11-17	54.60	55.98	54.36	55.45	24579011
2016-11-18	55.38	55.84	54.98	55.46	24989950
2016-11-21	55.96	55.99	55.14	55.54	20410449
2016-11-22	55.66	56.15	55.43	56.10	21975907
2016-11-23	56.30	56.83	55.81	56.69	19913463
2016-11-25	56.60	56.80	56.19	56.78	11488291
2016-11-28	55.86	56.35	55.43	55.47	23645006
2016-11-29	55.50	55.94	55.32	55.52	15725383
2016-11-30	56.23	56.72	56.06	56.39	24395062
2016-12-01	56.77	57.57	56.54	57.27	27592511
2016-12-02	57.20	57.24	55.93	56.02	25110311
2016-12-05	56.61	57.53	56.58	57.28	24404549
2016-12-06	57.98	58.08	57.00	57.92	21487547
2016-12-07	57.89	59.16	57.89	59.06	30517614
2016-12-08	59.40	60.80	59.05	60.15	32535971
2016-12-09	59.96	60.22	59.22	60.04	22804941
2016-12-12	59.45	60.09	58.87	59.55	21879371
2016-12-13	59.63	59.97	58.76	59.79	22014524
2016-12-14	58.96	60.80	58.83	59.45	31399364
2016-12-15	60.10	60.62	59.56	60.23	22389343
2016-12-16	60.59	60.61	59.64	59.75	28405907
2016-12-19	59.49	59.78	58.92	59.66	17654398
2016-12-20	59.92	60.80	59.92	60.80	23439760
2016-12-21	60.70	60.91	60.15	60.75	15090176
2016-12-22	60.66	60.93	60.41	60.49	14571095
2016-12-23	60.53	61.00	60.38	60.99	9313992
2016-12-27	61.03	61.30	60.85	61.09	9544019
2016-12-28	61.00	61.20	59.98	60.04	17127359
2016-12-29	60.02	60.12	58.68	59.38	17121238
2016-12-30	59.50	59.80	59.19	59.43	16588499
2017-01-03	60.68	61.09	59.75	60.59	18322398
2017-01-04	60.69	61.63	60.61	61.41	16947520
2017-01-05	60.97	61.43	59.91	60.34	18317911
2017-01-06	60.68	60.84	60.08	60.55	16778439
2017-01-09	60.15	60.64	59.67	60.22	14592998
2017-01-10	60.20	60.85	59.95	60.23	13483329
2017-01-11	59.66	60.00	59.25	59.96	20737634
2017-01-12	59.53	59.82	58.76	59.23	22778873
2017-01-13	59.45	60.32	59.38	59.63	21045164
2017-01-17	59.01	59.32	58.03	58.38	25013769
2017-01-18	57.99	58.28	57.10	57.39	29276183
2017-01-19	57.53	57.60	56.39	56.66	24932449
2017-01-20	56.94	57.12	56.03	56.11	27722281
2017-01-23	56.12	56.29	55.42	55.68	23130215
2017-01-24	55.96	57.15	55.68	56.74	18416436
2017-01-25	57.90	57.92	57.10	57.69	21492914
2017-01-26	57.60	57.98	57.05	57.36	20792703
2017-01-27	57.39	57.41	56.72	57.11	17074243
2017-01-30	56.51	56.68	55.76	56.61	17537643
2017-01-31	56.33	56.96	55.58	55.83	29221002
2017-02-01	56.72	56.98	55.88	55.89	17441473
2017-02-02	55.49	56.21	55.23	55.98	15586814
2017-02-03	57.04	57.88	56.59	57.76	21404139
2017-02-06	57.51	58.35	57.34	57.64	15680214
2017-02-07	58.00	58.07	57.01	57.19	13996938
2017-02-08	56.92	56.92	56.14	56.32	18626642
2017-02-09	56.65	57.54	56.37	57.26	18054082
2017-02-10	57.82	57.95	57.13	57.63	14421653
2017-02-13	57.99	59.37	57.99	58.95	22779759
2017-02-14	59.00	60.11	58.75	59.83	22359291
2017-02-15	60.16	60.87	59.70	60.50	22423933
2017-02-16	60.35	60.50	59.76	60.38	15916578
2017-02-17	59.70	60.17	59.40	60.17	15120623
2017-02-21	60.29	60.69	60.23	60.55	15812721
2017-02-22	60.18	60.95	60.02	60.62	16025724
2017-02-23	60.64	60.84	60.23	60.62	14624376
2017-02-24	59.88	60.18	59.11	59.56	19900288
2017-02-27	59.56	60.24	59.41	60.02	15711367
2017-02-28	59.67	60.09	59.48	59.81	17237455
2017-03-01	61.20	61.94	61.00	61.54	26421724
2017-03-02	61.68	61.87	60.59	60.63	17270346
2017-03-03	60.39	61.25	60.33	61.00	15188780
2017-03-06	60.80	60.88	60.26	60.28	14979380
2017-03-07	60.19	60.71	59.78	60.50	17297849
2017-03-08	61.56	62.53	61.06	61.11	30723959
2017-03-09	61.36	62.09	61.23	61.55	21429345
2017-03-10	61.94	62.03	60.92	61.49	17421872
2017-03-13	61.54	61.79	60.98	61.53	13481512
2017-03-14	61.33	61.47	60.81	61.44	11819667
2017-03-15	61.70	61.78	60.46	60.84	20086941
2017-03-16	61.05	61.41	60.77	61.15	15198253
2017-03-17	61.16	61.27	60.20	60.37	32281850
2017-03-20	60.10	60.38	59.59	59.59	14813762
2017-03-21	60.13	60.20	57.95	58.04	34140442
2017-03-22	57.41	58.39	56.90	57.77	25648496
2017-03-23	57.76	58.82	57.53	58.05	16916534
2017-03-24	58.33	58.54	57.61	58.07	13504446
2017-03-27	56.85	58.45	56.55	58.33	17257171
2017-03-28	58.19	59.66	58.12	59.42	15391117
2017-03-29	59.53	59.88	59.27	59.39	13457439
2017-03-30	59.39	60.83	59.36	60.51	14886187
2017-03-31	60.31	60.51	59.79	59.82	14407879
2017-04-03	59.93	60.09	58.65	59.68	15460515
2017-04-04	59.29	59.95	59.20	59.68	9745614
2017-04-05	60.50	61.02	59.53	59.59	20295245
2017-04-06	59.44	60.23	59.01	59.89	13805963
2017-04-07	59.33	59.89	59.26	59.43	13449323
2017-04-10	59.36	59.98	58.98	59.28	12096712
2017-04-11	58.68	59.05	58.08	59.03	15247753
2017-04-12	59.09	59.13	58.27	58.51	15223437
2017-04-13	58.30	59.73	57.68	58.04	31784350
2017-04-17	58.36	59.06	57.93	58.99	14657279
2017-04-18	58.58	58.89	58.07	58.42	16890955
2017-04-19	58.85	59.10	57.60	57.73	18104168
2017-04-20	58.17	58.65	57.55	58.41	17074763
2017-04-21	58.38	58.44	57.63	57.72	15255858
2017-04-24	59.18	59.71	59.07	59.44	24400342
2017-04-25	60.08	60.79	60.00	60.21	21593519
2017-04-26	60.04	60.70	59.96	59.94	16057953
2017-04-27	59.98	59.99	58.93	59.39	14025915
2017-04-28	59.36	59.57	59.05	59.12	11917075
2017-05-01	59.39	60.06	59.16	59.46	12879412
2017-05-02	59.45	59.72	58.93	59.71	11471884
2017-05-03	59.50	60.33	59.30	60.24	12845294
2017-05-04	60.70	60.94	60.09	60.21	14509792
2017-05-05	60.49	60.58	60.10	60.24	11484293
2017-05-08	60.15	60.73	60.12	60.50	8458260
2017-05-09	60.65	61.04	60.07	60.23	13179898
2017-05-10	60.10	60.64	60.00	60.37	11607308
2017-05-11	60.25	60.92	59.92	60.70	16314044
2017-05-12	60.36	61.10	60.21	61.07	15393168
2017-05-15	61.22	61.70	61.09	61.42	14838549
2017-05-16	61.49	62.58	61.38	62.49	21199543
2017-05-17	61.40	61.96	59.67	59.98	33251409
2017-05-18	59.73	60.60	59.10	60.08	25142234
2017-05-19	60.41	61.77	60.24	61.10	20266630
2017-05-22	61.41	61.55	60.72	61.06	11744806
2017-05-23	61.09	61.95	60.73	61.71	12414299
2017-05-24	61.84	62.44	61.66	62.27	16133164
2017-05-25	62.25	62.69	61.78	61.95	13368607
2017-05-26	61.87	62.33	61.65	62.07	10850319
2017-05-30	61.79	62.07	61.51	61.64	12603786
2017-05-31	61.59	61.60	59.87	60.54	23150518
2017-06-01	60.89	61.09	60.17	61.08	13922397
2017-06-02	60.33	61.60	60.30	61.11	13643574
2017-06-05	61.04	61.77	60.96	61.25	10024923
2017-06-06	60.68	61.17	60.44	61.01	10764340
2017-06-07	61.21	62.23	61.10	61.88	16056133
2017-06-08	61.84	63.82	61.72	63.21	25925685
2017-06-09	63.84	64.74	63.51	64.45	31488777
2017-06-12	64.51	65.40	64.07	64.32	27444366
2017-06-13	64.88	65.26	64.34	64.69	18749028
2017-06-14	64.25	64.92	63.50	64.72	20791587
2017-06-15	64.31	64.94	63.94	64.10	15111533
2017-06-16	64.16	64.23	63.71	63.89	19549889
2017-06-19	64.40	64.89	64.26	64.48	13264757
2017-06-20	64.31	64.42	63.91	63.91	12162785
2017-06-21	63.88	64.26	63.60	63.83	13532830
2017-06-22	63.62	63.91	63.34	63.62	11344707
2017-06-23	64.05	64.18	63.16	63.41	16395259
2017-06-26	63.55	64.12	63.21	63.78	14977979
2017-06-27	64.24	64.86	64.01	64.23	16416330
2017-06-28	65.00	65.36	64.52	65.18	24015244
2017-06-29	67.65	67.75	66.26	66.98	40827165
2017-06-30	67.56	67.59	66.72	66.88	15832322
2017-07-03	67.24	68.91	67.24	68.26	16488776
2017-07-05	68.33	68.73	67.95	68.45	17783139
2017-07-06	68.45	68.76	67.57	67.63	17960745
2017-07-07	68.03	68.30	67.44	67.91	14735303
2017-07-10	67.69	68.04	67.44	67.65	12613789
2017-07-11	67.50	67.57	66.60	66.82	17134576
2017-07-12	66.76	67.20	66.54	66.92	16881747
2017-07-13	67.15	67.29	66.69	67.02	20151962
2017-07-14	66.32	66.93	65.52	66.72	20742307
2017-07-17	66.76	67.10	66.42	66.83	17497953
2017-07-18	66.44	67.10	66.22	66.89	15965929
2017-07-19	67.15	67.36	66.50	66.70	12687313
2017-07-20	66.62	67.04	66.33	66.36	14027609
2017-07-21	66.10	66.44	65.89	66.00	14075511
2017-07-24	65.92	66.43	65.91	66.10	14848396
2017-07-25	67.93	68.42	67.81	68.03	30833581
2017-07-26	68.47	68.84	67.79	67.98	19228529
2017-07-27	68.00	68.72	67.36	67.60	22650180
2017-07-28	67.42	67.77	67.00	67.43	13604466
2017-07-31	67.87	68.65	67.52	68.45	23059294
2017-08-01	69.09	69.62	68.75	69.60	22974747
2017-08-02	69.57	69.65	68.82	69.10	19095587
2017-08-03	68.93	69.20	68.01	68.13	20937926
2017-08-04	68.79	69.41	68.71	68.98	18148439
2017-08-07	69.13	69.26	68.70	69.04	12961055
2017-08-08	69.00	69.86	68.82	68.88	16645925
2017-08-09	68.12	68.48	67.92	68.43	19195725
2017-08-10	68.00	68.13	67.15	67.22	19147240
2017-08-11	67.07	67.47	66.59	66.80	15172831
2017-08-14	67.61	68.13	67.41	67.89	15120179
2017-08-15	68.58	68.96	67.88	67.97	15471998
2017-08-16	68.15	68.37	67.39	67.71	15064540
2017-08-17	67.31	67.65	66.51	66.60	14487868
2017-08-18	66.39	67.36	66.18	66.58	13628933
2017-08-21	66.58	66.78	65.86	65.95	15791091
2017-08-22	66.29	66.93	66.25	66.85	13246992
2017-08-23	66.21	67.57	66.21	67.23	10031623
2017-08-24	67.45	67.91	66.95	67.69	11524823
2017-08-25	67.80	68.24	67.71	67.85	11883138
2017-08-28	68.08	68.18	67.43	67.81	10797585
2017-08-29	66.70	67.77	66.51	67.48	12447985
2017-08-30	67.70	68.39	67.69	68.01	9152007
2017-08-31	68.15	68.29	67.75	68.03	12439281
2017-09-01	68.11	69.03	67.98	68.58	10720614
2017-09-05	67.77	67.95	66.76	67.16	17666243
2017-09-06	67.46	67.60	66.85	67.32	11849419
2017-09-07	67.39	67.44	65.69	66.06	20307814
2017-09-08	65.97	66.92	65.87	66.17	13437956
2017-09-11	66.76	67.79	66.37	67.71	17287005
2017-09-12	68.22	69.25	68.10	68.79	15495439
2017-09-13	68.69	69.53	68.46	69.39	17467281
2017-09-14	69.35	69.75	69.21	69.24	15022089
2017-09-15	69.12	69.38	68.91	69.04	18360910
2017-09-18	69.38	70.93	69.27	70.60	18027783
2017-09-19	70.30	71.70	70.30	71.15	15466007
2017-09-20	71.38	72.20	70.82	71.46	19788127
2017-09-21	71.45	72.13	71.15	71.76	11509157
2017-09-22	71.60	71.64	71.01	71.40	10446623
2017-09-25	71.21	71.51	70.32	70.84	10762772
2017-09-26	70.85	71.24	70.51	70.94	11553776
2017-09-27	72.19	72.97	71.91	72.28	18092199
2017-09-28	72.61	72.86	72.02	72.65	13845943
2017-09-29	72.55	72.90	72.36	72.74	12777307
2017-10-02	73.07	73.89	72.91	73.80	13386345
2017-10-03	73.98	74.38	73.85	74.13	11925126
2017-10-04	74.18	74.74	73.93	74.06	12904094
2017-10-05	74.07	75.93	73.85	75.72	19701222
2017-10-06	75.81	76.02	75.10	75.64	16119873
2017-10-09	75.83	75.88	75.09	75.39	205293100
2017-10-10	75.40	75.54	74.63	75.18	13866584
2017-10-11	74.97	75.33	74.66	74.94	18597884
2017-10-12	75.82	76.14	72.27	72.37	40166252
2017-10-13	72.10	72.34	70.91	72.11	30907260
2017-10-16	71.38	72.58	71.37	71.77	21169163
2017-10-17	72.24	72.72	72.00	72.19	15743771
2017-10-18	72.66	73.33	72.55	73.12	15126734
2017-10-19	72.35	72.94	71.71	72.88	12322700
2017-10-20	73.76	73.88	73.18	73.53	15634587
2017-10-23	73.48	74.01	73.43	73.53	10821466
2017-10-24	73.96	74.75	73.73	74.24	15260158
2017-10-25	74.48	74.63	73.26	73.62	17188102
2017-10-26	73.66	74.25	73.60	73.79	13213118
2017-10-27	73.43	73.98	73.01	73.87	11309869
2017-10-30	73.21	73.91	73.18	73.78	10556913
2017-10-31	73.87	74.09	73.26	73.50	11733543
2017-11-01	73.99	74.52	73.81	74.03	11361923
2017-11-02	73.95	74.85	73.33	74.42	12997496
2017-11-03	74.22	74.39	73.84	74.05	10692579
2017-11-06	73.59	74.03	73.17	73.80	12636568
2017-11-07	73.78	74.00	72.32	72.71	17255669
2017-11-08	72.39	72.57	71.52	72.34	18710614
2017-11-09	71.72	72.76	71.45	72.43	15496589
2017-11-10	72.53	72.86	72.11	72.25	12853126
2017-11-13	71.67	72.15	71.48	71.99	13500569
2017-11-14	71.65	71.81	71.04	71.53	13188856
2017-11-15	70.62	72.07	70.02	71.73	17541796
2017-11-16	72.11	72.32	71.51	71.67	12415631
2017-11-17	71.16	71.83	70.94	71.33	11812986
2017-11-20	71.77	72.30	71.28	72.05	10000030
2017-11-21	72.50	72.59	72.13	72.38	9632060
2017-11-22	72.45	73.15	72.26	72.26	9146179
2017-11-24	72.41	72.52	71.99	72.02	4676099
2017-11-27	71.99	72.36	71.31	71.39	12615197
2017-11-28	71.44	74.00	71.13	73.70	18048317
2017-11-29	74.42	75.77	74.05	75.04	21876367
2017-11-30	75.73	76.89	75.15	75.50	23179633
2017-12-01	75.71	76.24	73.78	75.51	18269756
2017-12-04	77.02	77.92	76.62	77.10	23151442
2017-12-05	76.98	77.28	76.19	76.54	16045934
2017-12-06	76.24	76.50	75.09	75.44	16612465
2017-12-07	74.35	75.32	74.26	74.98	19173389
2017-12-08	75.32	75.72	74.97	75.71	12460938
2017-12-11	75.55	76.13	75.53	75.85	10461659
2017-12-12	76.04	76.80	75.52	76.15	18381856
2017-12-13	75.95	76.32	75.05	75.14	20231575
2017-12-14	75.23	75.43	73.78	73.92	24778469
2017-12-15	74.45	75.15	74.27	74.77	37121111
2017-12-18	75.28	76.01	75.27	75.67	16449299
2017-12-19	76.10	76.15	74.65	74.70	17655055
2017-12-20	75.35	75.77	74.61	74.66	17643967
2017-12-21	74.98	76.08	74.94	75.82	14085694
2017-12-22	75.89	75.99	75.05	75.49	12006574
2017-12-26	75.45	75.72	74.42	74.78	10882080
2017-12-27	74.67	75.08	74.52	74.89	10845092
2017-12-28	74.91	75.17	74.84	75.08	8759802
2017-12-29	75.17	75.29	74.38	74.41	10074857
2018-01-02	75.09	75.18	74.02	74.36	15819844
2018-01-03	74.35	74.74	73.97	74.59	14657944
2018-01-04	75.01	76.12	74.66	75.51	16864920
2018-01-05	75.71	75.77	74.96	75.41	15300543
2018-01-08	75.17	75.24	74.33	74.53	14215682
2018-01-09	74.76	75.89	74.61	75.31	14209525
2018-01-10	75.70	76.28	75.37	75.65	14007988
2018-01-11	75.98	76.02	75.14	75.56	15459949
2018-01-12	75.90	76.96	75.78	76.84	16946726
2018-01-16	77.76	78.44	76.79	77.11	26181356
2018-01-17	76.89	77.66	76.10	77.47	20958364
2018-01-18	77.66	77.70	77.08	77.39	15420833
2018-01-19	77.57	78.38	77.43	78.30	17813995
2018-01-22	78.24	78.90	78.05	78.59	11561072
2018-01-23	78.46	78.89	77.96	78.55	10080008
2018-01-24	78.96	79.71	78.66	79.45	18115648
2018-01-25	79.85	80.39	79.21	79.44	16178829
2018-01-26	79.61	80.08	78.96	80.08	12807783
2018-01-29	80.12	80.70	79.83	79.96	14611142
2018-01-30	79.20	79.60	78.62	78.62	15816875
2018-01-31	78.78	79.39	78.19	78.48	16266280
2018-02-01	78.27	79.23	78.14	78.88	12437151
2018-02-02	78.65	79.06	76.88	77.02	18561206
2018-02-05	75.52	77.23	72.20	73.27	31087807
2018-02-06	71.52	75.19	71.15	74.82	32116677
2018-02-07	74.77	76.08	74.32	74.99	18908378
2018-02-08	75.07	75.25	71.80	71.87	24941084
2018-02-09	73.02	74.28	71.00	73.68	26616450
2018-02-12	74.47	75.50	73.97	74.76	16677666
2018-02-13	74.34	75.38	74.15	75.18	11749123
2018-02-14	75.03	76.86	74.73	76.71	16261319
2018-02-15	77.18	77.46	76.40	77.08	11066364
2018-02-16	76.80	77.37	76.61	76.82	11644917
2018-02-20	76.64	77.23	76.09	76.46	12040858
2018-02-21	76.40	78.42	76.40	77.00	15888801
2018-02-22	77.28	77.48	75.94	76.27	16049529
2018-02-23	76.48	77.11	76.20	77.08	12481152
2018-02-26	77.23	77.74	76.72	77.65	17288327
2018-02-27	77.52	77.88	76.35	76.38	19977213
2018-02-28	76.60	77.13	75.45	75.49	19329866
2018-03-01	75.50	75.94	73.20	73.66	23803242
2018-03-02	73.17	73.87	71.88	73.68	21061225
2018-03-05	73.07	74.94	72.70	74.42	16814605
2018-03-06	74.93	74.99	73.75	74.06	14891169
2018-03-07	73.18	74.08	72.86	73.92	14654894
2018-03-08	74.14	74.23	73.13	74.11	10878604
2018-03-09	74.95	76.37	74.60	76.11	15939242
2018-03-12	75.95	76.53	75.92	76.02	13398244
2018-03-13	76.14	76.41	74.66	74.91	12636587
2018-03-14	75.28	75.29	73.32	73.47	18485737
2018-03-15	73.78	73.87	73.01	73.34	13334033
2018-03-16	73.17	74.14	73.15	73.47	33033740
2018-03-19	73.47	73.50	71.92	72.70	15131387
2018-03-20	73.05	73.53	72.71	72.92	13113479
2018-03-21	73.18	74.27	72.69	73.32	16374654
2018-03-22	72.33	72.48	69.87	70.31	27652345
2018-03-23	70.32	70.73	67.75	67.90	31458884
2018-03-26	69.11	70.01	68.29	69.78	19156063
2018-03-27	70.24	70.62	67.61	68.28	21610765
2018-03-28	68.48	69.04	67.53	68.26	21711987
2018-03-29	68.52	69.67	67.50	67.50	22621254
2018-04-02	68.33	69.04	66.55	67.71	29975646
2018-04-03	68.05	68.66	67.42	68.48	18822627
2018-04-04	67.16	69.56	67.05	69.31	15651285
2018-04-05	70.07	70.81	69.90	70.22	16120720
2018-04-06	69.52	70.29	67.93	68.60	21543535
2018-04-09	69.06	70.95	68.99	69.44	17036536
2018-04-10	71.05	71.24	70.29	70.51	16098842
2018-04-11	69.97	70.60	69.55	69.89	15645520
2018-04-12	70.47	72.50	70.47	72.13	24488085
2018-04-13	73.21	73.38	69.83	71.01	31356016
2018-04-16	71.09	71.34	69.76	70.07	18877025
2018-04-17	70.65	70.93	69.47	69.74	18233370
2018-04-18	69.81	70.36	68.85	68.98	15382852
2018-04-19	69.10	70.61	69.10	70.28	15531636
2018-04-20	70.40	70.84	69.75	70.00	17629879
2018-04-23	70.00	70.27	69.40	69.48	11596358
2018-04-24	69.76	70.62	68.40	69.12	16233651
2018-04-25	68.77	69.77	68.05	69.36	16059672
2018-04-26	69.11	69.59	68.90	69.18	13829682
2018-04-27	69.00	69.44	68.74	68.99	10420057
2018-04-30	69.20	69.59	68.25	68.27	12237893
2018-05-01	68.24	68.29	67.42	68.25	11602713
2018-05-02	67.95	69.02	67.75	67.99	15287274
2018-05-03	67.80	68.23	66.55	67.62	16325538
2018-05-04	67.05	68.27	66.97	67.94	12511986
2018-05-07	68.27	68.67	68.14	68.50	11801841
2018-05-08	69.65	71.45	69.39	71.00	23603166
2018-05-09	71.23	72.00	70.76	71.95	15900655
2018-05-10	71.96	72.93	71.59	72.57	11488902
2018-05-11	72.53	73.24	72.46	72.86	11531356
2018-05-14	72.93	73.30	72.50	72.62	12615455
2018-05-15	72.51	73.02	72.37	72.68	12483263
2018-05-16	72.44	72.76	71.81	71.95	11795981
2018-05-17	71.73	72.04	71.07	71.56	14876030
2018-05-18	71.26	71.32	69.89	69.96	16160712
2018-05-21	70.65	70.87	70.30	70.43	9798514
2018-05-22	70.79	71.69	70.51	71.08	14147149
2018-05-23	70.65	70.70	69.23	70.24	13626655
2018-05-24	69.84	69.89	68.49	69.31	16553659
2018-05-25	68.93	68.93	68.21	68.44	16008746
2018-05-29	67.12	67.50	65.20	65.71	37721402
2018-05-30	66.56	66.88	66.15	66.68	19040496
2018-05-31	66.55	66.95	65.75	66.69	22632989
2018-06-01	67.49	68.03	67.08	67.28	14914445
2018-06-04	67.44	67.77	67.00	67.34	10468913
2018-06-05	67.08	67.09	66.46	66.76	14072730
2018-06-06	67.21	68.42	67.10	68.23	14862410
2018-06-07	68.93	69.00	67.97	68.45	16505342
2018-06-08	68.13	68.52	67.77	68.47	11609535
2018-06-11	68.92	69.17	68.07	68.11	13941480
2018-06-12	68.26	68.57	67.44	67.61	13737087
2018-06-13	67.82	68.41	67.22	67.29	17531479
2018-06-14	67.56	67.61	65.95	66.16	24035372
2018-06-15	66.32	66.62	65.24	66.34	29314767
2018-06-18	65.75	66.81	65.38	66.75	13680843
2018-06-19	66.03	66.91	65.95	66.78	16892774
2018-06-20	67.72	67.95	67.13	67.38	16697066
2018-06-21	67.16	68.09	66.70	67.63	16545765
2018-06-22	68.04	68.21	67.16	67.20	16337261
2018-06-25	66.79	66.88	65.34	65.75	21426551
2018-06-26	65.51	66.69	64.38	66.31	22613719
2018-06-27	66.22	67.56	65.44	65.46	20917509
2018-06-28	65.98	67.13	65.56	66.88	19860091
2018-06-29	68.00	68.77	66.88	66.92	24225294
2018-07-02	66.21	67.16	65.94	67.16	12699136
2018-07-03	67.45	67.49	65.94	66.06	12345990
2018-07-05	66.44	66.83	66.22	66.56	12359036
2018-07-06	66.22	67.34	65.90	67.14	13174914
2018-07-09	67.50	69.05	67.49	68.94	15148455
2018-07-10	69.23	69.35	67.95	68.23	17057664
2018-07-11	67.97	68.46	67.84	67.91	13262807
2018-07-12	68.36	68.60	67.94	68.51	13345165
2018-07-13	67.99	68.30	66.22	67.00	34069358
2018-07-16	67.36	69.71	67.28	69.46	26659911
2018-07-17	69.50	69.87	68.80	69.35	17262797
2018-07-18	69.22	70.26	69.22	69.85	16321163
2018-07-19	69.50	69.56	68.56	68.99	14833856
2018-07-20	68.79	69.56	68.53	69.22	12020999
2018-07-23	69.16	70.45	69.01	70.21	15763954
2018-07-24	70.40	71.47	70.29	71.07	21883786
2018-07-25	70.82	71.75	70.75	71.72	14199697
2018-07-26	71.75	71.91	71.25	71.34	11169192
2018-07-27	71.36	71.82	71.16	71.69	11194990
2018-07-30	71.86	72.79	71.80	72.29	16339108
2018-07-31	72.20	72.37	71.63	71.89	13608112
2018-08-01	72.50	73.08	71.90	71.93	13612224
2018-08-02	71.34	71.93	71.02	71.39	13248616
2018-08-03	71.64	72.52	71.57	72.39	13680049
2018-08-06	72.16	72.65	71.93	72.40	10121747
2018-08-07	72.57	72.91	72.39	72.41	12991146
2018-08-08	72.14	73.21	72.06	72.89	10180392
2018-08-09	72.44	72.65	71.89	71.98	11044203
2018-08-10	70.63	70.90	69.90	70.26	20240101
2018-08-13	70.20	70.36	69.06	69.16	16926102
2018-08-14	69.30	70.20	69.25	70.01	12668219
2018-08-15	69.23	69.43	68.08	68.65	18952303
2018-08-16	69.16	69.89	69.09	69.56	13439616
2018-08-17	69.42	69.87	69.25	69.67	10329636
2018-08-20	69.46	70.70	69.38	70.53	11233317
2018-08-21	70.63	71.65	70.58	71.24	12261093
2018-08-22	71.16	71.42	70.97	71.12	7297640
2018-08-23	71.03	71.21	70.64	70.81	8310042
2018-08-24	70.60	71.26	70.51	70.67	8760033
2018-08-27	71.07	72.65	70.94	72.39	13545336
2018-08-28	72.57	72.75	72.22	72.38	9688641
2018-08-29	72.30	72.84	72.02	72.53	7146838
2018-08-30	72.09	72.36	71.33	71.46	13197693
2018-08-31	71.05	71.29	70.59	71.24	11898172
2018-09-04	70.99	71.58	70.37	71.40	10108533
2018-09-05	71.20	71.78	71.14	71.17	13138144
2018-09-06	70.93	71.11	69.92	70.11	15207129
2018-09-07	70.34	70.45	69.47	69.64	15180591
2018-09-10	69.98	70.28	69.62	69.63	12353736
2018-09-11	69.26	69.71	68.91	69.43	12650036
2018-09-12	70.96	71.65	70.51	70.51	17434943
2018-09-13	70.90	71.70	70.03	70.15	13568987
2018-09-14	70.18	70.88	70.15	70.54	9653338
2018-09-17	70.79	71.45	70.40	70.88	11323049
2018-09-18	71.30	71.59	70.60	71.36	11457061
2018-09-19	71.54	74.13	71.54	73.72	21766077
2018-09-20	74.50	75.01	74.26	74.79	23550476
2018-09-21	74.98	75.24	73.98	74.15	28874692
2018-09-24	74.08	74.53	73.12	73.84	14023205
2018-09-25	74.22	74.53	73.47	73.51	12324335
2018-09-26	73.52	73.99	72.37	72.45	15059987
2018-09-27	72.90	73.62	72.38	72.95	11420597
2018-09-28	72.06	72.43	71.48	71.74	14341912
2018-10-01	72.24	72.86	71.76	71.93	11265506
2018-10-02	71.51	72.18	71.03	71.80	12746910
2018-10-03	72.54	72.84	72.02	72.36	11977863
2018-10-04	72.78	73.98	72.02	72.62	18956766
2018-10-05	72.95	73.12	72.07	72.42	11481424
2018-10-08	71.69	72.98	71.52	72.59	11958202
2018-10-09	72.06	72.70	71.41	71.89	15654465
2018-10-10	72.07	72.50	69.87	69.95	23679578
2018-10-11	69.14	70.65	68.36	68.38	28890822
2018-10-12	70.45	71.23	68.41	69.84	29024166
2018-10-15	70.13	70.64	69.18	69.21	17661305
2018-10-16	69.89	70.04	69.17	69.71	15453510
2018-10-17	69.35	70.79	69.03	69.84	16774195
2018-10-18	69.54	70.39	68.41	68.62	18168520
2018-10-19	68.54	69.60	68.16	68.86	16721947
2018-10-22	68.89	69.21	66.57	66.59	17890869
2018-10-23	64.15	66.08	63.18	65.73	32809241
2018-10-24	65.41	65.41	63.59	63.80	23420584
2018-10-25	64.77	65.51	64.34	64.97	19510264
2018-10-26	64.17	64.74	63.18	64.21	24066282
2018-10-29	65.06	65.62	63.68	64.35	20036752
2018-10-30	64.60	65.20	63.81	64.53	19951948
2018-10-31	65.01	66.21	64.84	65.46	20450321
2018-11-01	66.09	66.44	65.20	65.38	17744119
2018-11-02	66.07	66.92	65.58	65.92	21214872
2018-11-05	66.30	67.47	66.26	67.30	14823926
2018-11-06	67.31	67.31	66.17	66.68	17049574
2018-11-07	67.29	68.31	66.70	68.26	15529349
2018-11-08	67.94	69.00	66.85	67.78	18908077
2018-11-09	67.20	67.49	65.18	65.76	27125770
2018-11-12	65.56	65.98	64.07	64.21	16424184
2018-11-13	64.38	65.44	64.32	64.78	14121261
2018-11-14	65.39	65.79	62.84	63.50	19754600
2018-11-15	62.97	64.72	62.34	64.60	19202329
2018-11-16	64.49	64.98	64.02	64.95	15995341
2018-11-19	65.08	65.54	64.20	64.62	12227416
2018-11-20	63.82	64.01	62.15	62.53	21023988
2018-11-21	62.76	63.83	62.67	62.87	12380151
2018-11-23	62.33	62.44	61.72	61.75	7316465
2018-11-26	62.67	63.92	62.50	63.73	19065131
2018-11-27	63.35	63.84	62.75	63.46	12867882
2018-11-28	63.64	65.65	62.91	65.58	17718983
2018-11-29	65.09	65.56	64.66	64.90	12914242
2018-11-30	64.37	65.00	64.11	64.79	14207818
2018-12-03	66.04	66.46	64.81	65.16	14247757
2018-12-04	64.58	64.64	61.12	62.26	27104528
2018-12-06	59.36	60.09	58.36	60.06	37802564
2018-12-07	59.72	60.72	58.14	58.35	24282077
2018-12-10	57.95	58.31	55.83	57.07	30695769
2018-12-11	58.17	58.33	55.90	56.22	23712482
2018-12-12	57.13	57.15	55.85	55.98	24941604
2018-12-13	56.38	56.44	55.41	55.77	27670718
2018-12-14	54.73	56.36	54.63	55.02	22839309
2018-12-17	54.85	55.93	53.92	54.25	26212523
2018-12-18	54.72	55.67	53.55	53.93	27301984
2018-12-19	53.90	55.40	52.18	52.82	31483121
2018-12-20	52.21	53.25	51.72	52.27	39800032
2018-12-21	51.90	52.56	49.88	50.24	52323034
2018-12-24	49.40	50.25	48.48	49.26	21970833
2018-12-26	49.65	51.45	48.42	51.44	32005641
2018-12-27	50.62	51.77	49.70	51.77	28573431
2018-12-28	51.93	52.55	51.57	51.83	23176897
2018-12-31	51.98	52.67	51.39	52.06	19317506
2019-01-02	50.68	53.74	50.67	53.53	21646296
2019-01-03	53.41	53.62	52.22	52.56	21183012
2019-01-04	54.01	55.38	53.66	55.13	24205106
2019-01-07	55.33	56.21	54.80	55.61	20634140
2019-01-08	56.03	56.19	54.76	55.46	18840135
2019-01-09	55.71	56.74	55.61	56.38	19359050
2019-01-10	55.99	56.96	55.70	56.44	16910049
2019-01-11	56.46	57.42	56.03	56.69	23087497
2019-01-14	56.10	59.30	55.70	58.93	34783396
2019-01-15	59.89	61.82	59.55	61.38	42694236
2019-01-16	61.95	62.82	61.24	62.19	27628897
2019-01-17	61.63	62.75	61.33	62.47	22728884
2019-01-18	62.86	63.19	62.01	63.12	19947263
2019-01-22	62.67	62.81	61.43	61.85	24608659
2019-01-23	62.27	62.48	61.15	62.13	16819784
2019-01-24	61.74	62.92	61.74	62.71	14962224
2019-01-25	63.33	64.45	63.23	64.02	15827738
2019-01-28	63.19	64.06	63.10	63.85	12683535
2019-01-29	63.71	64.07	63.15	63.21	13472044
2019-01-30	63.46	64.74	62.99	64.22	15929637
2019-01-31	63.65	64.60	63.64	64.01	19442632
2019-02-01	64.25	64.66	63.59	63.67	16991809
2019-02-04	63.50	64.06	63.20	64.06	11515532
2019-02-05	64.19	64.20	63.35	63.81	13310928
2019-02-06	63.83	64.61	63.56	63.89	13774373
2019-02-07	63.61	63.63	61.91	62.81	17922418
2019-02-08	62.13	62.52	61.01	62.01	15770774
2019-02-11	62.41	62.43	61.42	61.61	14614108
2019-02-12	62.15	63.34	62.15	62.67	14347375
2019-02-13	63.30	63.75	62.97	63.04	10710490
2019-02-14	62.35	62.86	61.42	62.42	12855299
2019-02-15	63.14	64.58	63.01	64.27	17908930
2019-02-19	63.73	64.65	63.52	64.38	11013857
2019-02-20	64.50	64.70	64.14	64.64	10545040
2019-02-21	64.55	64.94	64.04	64.32	10696370
2019-02-22	64.63	65.14	63.84	64.14	14003814
2019-02-25	64.59	65.43	64.45	64.53	12853042
2019-02-26	64.09	64.67	63.89	64.12	12912844
2019-02-27	64.24	64.59	63.68	64.40	13495687
2019-02-28	64.46	64.66	63.84	63.98	14209279
2019-03-01	64.78	65.69	64.11	64.47	14375999
2019-03-04	64.53	65.30	63.11	63.75	15786620
2019-03-05	63.66	63.66	61.91	62.93	18754938
2019-03-06	62.70	63.07	62.10	62.51	12711218
2019-03-07	62.03	62.12	61.21	61.90	15788882
2019-03-08	60.96	62.12	60.76	62.06	14304390
2019-03-11	62.53	62.96	62.18	62.31	14167594
2019-03-12	62.30	62.94	61.96	62.81	14772224
2019-03-13	63.14	64.23	63.00	63.65	13781080
2019-03-14	63.69	64.27	63.42	64.11	12193611
2019-03-15	64.16	65.27	64.02	65.19	37840256
2019-03-18	65.21	66.18	65.21	65.93	15601081
2019-03-19	66.46	66.83	65.35	65.63	12723634
2019-03-20	65.26	65.60	64.22	64.30	17494005
2019-03-21	63.67	64.31	62.92	63.91	18638315
2019-03-22	62.98	63.23	60.45	60.98	27527409
2019-03-25	60.98	61.66	60.05	60.33	20899330
2019-03-26	60.99	61.35	60.53	61.22	14740326
2019-03-27	61.38	61.66	60.72	60.73	16359644
2019-03-28	60.95	62.00	60.82	61.98	12081006
2019-03-29	62.33	62.81	61.96	62.22	13406277
2019-04-01	62.85	64.63	62.82	64.36	17736349
2019-04-02	64.24	64.86	63.92	64.42	9915808
2019-04-03	64.99	65.35	64.53	65.06	11560760
2019-04-04	64.81	66.20	64.81	65.82	11915953
2019-04-05	65.93	66.41	65.19	65.55	11062395
2019-04-08	65.13	66.10	65.02	66.07	10466431
2019-04-09	65.60	65.60	64.68	65.20	10221046
2019-04-10	65.48	65.69	64.78	65.52	12293298
2019-04-11	65.80	66.44	65.31	65.91	11358655
2019-04-12	67.08	68.31	66.64	67.42	19238667
2019-04-15	67.39	67.78	66.27	67.38	19493878
2019-04-16	67.50	69.42	67.39	69.31	18635743
2019-04-17	69.95	70.75	69.56	70.35	20509008
2019-04-18	70.01	70.39	69.62	69.67	13513780
2019-04-22	69.58	69.71	69.01	69.09	13195566
2019-04-23	68.84	69.30	68.38	69.20	13205192
2019-04-24	68.99	69.22	68.40	68.83	9699865
2019-04-25	68.56	69.18	68.15	68.73	8913593
2019-04-26	68.90	69.58	68.51	69.51	10692658
2019-04-29	69.69	71.94	69.58	71.03	16491378
2019-04-30	71.02	71.33	70.22	70.70	11122182
2019-05-01	70.68	71.17	69.74	69.96	13261748
2019-05-02	69.74	70.48	69.48	69.91	12186652
2019-05-03	70.39	70.98	70.00	70.67	11486651
2019-05-06	69.05	70.67	68.76	70.41	12004045
2019-05-07	69.35	69.50	67.62	68.16	17673427
2019-05-08	67.88	68.85	67.71	68.22	9470460
2019-05-09	66.83	67.86	66.43	67.63	16994173
2019-05-10	67.27	68.10	66.53	67.90	12318699
2019-05-13	66.13	66.33	63.96	64.38	23494395
2019-05-14	64.62	65.97	64.35	65.26	15096441
2019-05-15	64.46	65.23	64.02	64.87	14570886
2019-05-16	65.31	66.39	65.17	65.98	10573074
2019-05-17	64.97	65.93	64.89	65.07	11503486
2019-05-20	64.75	65.50	64.52	64.96	11605907
2019-05-21	65.50	66.09	65.20	66.08	11051518
2019-05-22	65.84	65.92	64.64	64.66	12564927
2019-05-23	63.82	63.94	63.08	63.90	15042239
2019-05-24	64.29	64.71	64.06	64.39	9715596
2019-05-28	64.09	64.45	63.76	63.79	14727413
2019-05-29	63.15	63.83	62.72	63.71	13836272
2019-05-30	64.77	65.25	63.25	63.61	13570910
2019-05-31	62.39	62.87	61.97	62.15	19968873
2019-06-03	62.10	62.78	61.94	62.61	19636778
2019-06-04	63.79	65.94	63.76	65.88	17743096
2019-06-05	65.45	66.02	64.50	65.78	12536284
2019-06-06	65.82	66.77	65.50	66.47	10868907
2019-06-07	66.16	66.80	65.62	65.69	11674193
2019-06-10	66.88	67.98	66.73	67.12	10994669
2019-06-11	67.58	68.03	67.16	67.88	9800911
2019-06-12	67.65	67.81	66.63	66.81	9878318
2019-06-13	66.83	67.44	66.77	67.08	9453801
2019-06-14	67.15	67.73	66.50	67.48	8902164
2019-06-17	67.50	67.51	66.40	66.54	8136157
2019-06-18	66.81	68.25	66.50	67.98	12199062
2019-06-19	68.16	68.59	67.58	67.59	12335105
2019-06-20	68.56	68.72	67.24	68.10	15557252
2019-06-21	68.03	68.96	67.82	67.97	19502534
2019-06-24	67.82	68.50	67.38	67.41	11223709
2019-06-25	67.46	67.48	66.48	66.54	14205639
2019-06-26	67.04	67.72	66.77	67.22	13654095
2019-06-27	67.62	68.43	67.53	68.15	11989076
2019-06-28	69.28	70.21	69.13	70.03	20388681
2019-07-01	70.86	71.64	70.19	70.74	13596361
2019-07-02	70.36	70.98	70.09	70.44	10273825
2019-07-03	70.71	71.20	70.28	70.85	7632411
2019-07-05	71.27	71.80	70.98	71.40	9107470
2019-07-08	70.76	71.69	70.64	71.13	10196327
2019-07-09	70.53	71.67	70.41	71.56	9477650
2019-07-10	71.50	71.94	70.65	71.13	12153196
2019-07-11	71.43	72.00	71.09	71.61	10739410
2019-07-12	71.89	72.02	71.58	71.77	15355690
2019-07-15	71.73	72.15	70.08	71.71	23365832
2019-07-16	71.70	72.00	71.09	71.32	16516632
2019-07-17	71.19	71.50	70.62	70.82	12278180
2019-07-18	70.54	71.90	70.48	71.79	13409941
2019-07-19	71.73	72.17	70.87	70.92	11184663
2019-07-22	70.72	71.29	70.68	71.11	7931629
2019-07-23	71.33	72.18	71.30	71.99	11804284
2019-07-24	71.66	73.09	71.66	73.01	12512882
2019-07-25	72.96	73.08	70.93	71.39	15698306
2019-07-26	72.15	72.64	71.85	72.16	10625934
2019-07-29	71.91	72.34	71.73	71.76	8561206
2019-07-30	71.03	71.71	70.59	71.71	9208293
2019-07-31	71.40	71.66	70.81	71.16	13617293
2019-08-01	70.67	71.09	67.60	67.84	22570954
2019-08-02	67.61	68.06	66.63	67.61	14771357
2019-08-05	65.60	65.82	64.58	65.18	21144782
2019-08-06	66.00	66.33	64.83	66.25	12411462
2019-08-07	64.63	65.32	63.64	65.14	18418289
2019-08-08	65.85	66.79	65.63	66.74	13577931
2019-08-09	66.33	66.57	65.21	66.05	13604613
2019-08-12	64.61	64.79	63.84	64.24	12920008
2019-08-13	63.90	65.96	63.51	64.83	19109818
2019-08-14	62.88	63.04	61.18	61.41	29370676
2019-08-15	61.98	62.37	60.72	61.32	16340438
2019-08-16	61.93	63.66	61.85	63.48	16450707
2019-08-19	64.82	64.91	64.16	64.31	13312708
2019-08-20	63.72	64.09	63.35	63.42	9819119
2019-08-21	64.13	64.17	63.06	63.25	14694516
2019-08-22	63.81	64.21	63.41	63.91	9719041
2019-08-23	63.28	64.13	61.52	61.95	18001254
2019-08-26	62.57	62.82	62.17	62.72	10628954
2019-08-27	63.01	63.10	61.16	61.66	17219326
2019-08-28	61.30	62.80	61.30	62.36	12352141
2019-08-29	63.31	64.23	63.10	63.90	11478860
2019-08-30	64.34	64.82	64.19	64.35	11847893
2019-09-03	64.00	64.04	62.32	63.42	11991598
2019-09-04	64.00	64.48	63.84	64.28	9692518
2019-09-05	65.65	67.28	65.61	66.34	14725092
2019-09-06	66.19	66.50	65.75	65.97	10476214
2019-09-09	66.76	69.30	66.69	68.79	20193267
2019-09-10	69.18	70.01	68.45	68.98	18146290
2019-09-11	68.72	69.21	68.11	68.90	11858780
2019-09-12	68.11	70.06	67.93	69.30	15528652
2019-09-13	70.34	70.74	69.85	70.39	14313065
2019-09-16	68.96	70.11	68.96	69.83	12063660
2019-09-17	69.78	69.78	68.67	69.48	10941744
2019-09-18	69.21	70.35	68.96	70.09	11327856
2019-09-19	70.06	70.47	69.59	69.73	10135114
2019-09-20	70.15	70.54	69.33	69.35	26092950
2019-09-23	68.62	69.70	68.61	69.55	9600357
2019-09-24	69.50	69.57	67.56	67.90	16834880
2019-09-25	67.91	69.70	67.87	69.38	12263765
2019-09-26	69.32	69.53	68.80	69.11	8562336
2019-09-27	69.82	70.36	69.06	69.46	11561208
2019-09-30	69.80	69.90	69.01	69.08	8677547
2019-10-01	69.57	70.27	68.01	68.15	12473313
2019-10-02	67.76	67.80	66.19	66.26	15111232
2019-10-03	66.08	66.73	64.79	66.70	12708662
2019-10-04	66.76	68.24	66.67	68.18	11024416
2019-10-07	67.87	68.84	67.87	68.15	7840822
2019-10-08	67.03	67.18	66.03	66.40	13513158
2019-10-09	67.00	67.77	66.79	67.43	8385916
2019-10-10	67.77	69.29	67.55	68.62	9918329
2019-10-11	69.99	70.93	69.99	70.10	14928688
2019-10-14	69.53	70.50	69.46	70.24	11496412
2019-10-15	70.17	72.08	68.70	71.22	22040949
2019-10-16	70.82	71.46	69.42	69.50	17358490
2019-10-17	70.03	70.34	69.18	69.60	11387112
2019-10-18	69.32	70.09	69.14	69.74	10418238
2019-10-21	70.52	71.89	70.52	71.81	13113480
2019-10-22	71.72	72.87	71.47	72.06	11060860
2019-10-23	71.90	72.47	71.73	72.45	10329687
2019-10-24	72.55	72.86	71.86	72.30	7465989
2019-10-25	71.97	73.42	71.81	73.17	10497568
2019-10-28	73.73	74.28	73.44	73.59	13086928
2019-10-29	73.14	73.79	72.72	73.09	9592294
2019-10-30	72.75	73.35	72.10	72.97	12431541
2019-10-31	72.36	72.97	71.33	71.35	16863986
2019-11-01	72.25	73.99	72.10	73.84	12935238
2019-11-04	74.94	75.27	74.11	75.15	12585223
2019-11-05	75.19	75.97	74.64	74.83	14403241
2019-11-06	74.42	75.05	73.97	74.42	12629236
2019-11-07	75.41	76.28	75.41	75.81	14340526
2019-11-08	75.48	76.12	75.06	76.12	7927508
2019-11-11	75.45	76.08	75.24	75.60	6022082
2019-11-12	75.55	75.96	75.01	75.07	11067464
2019-11-13	74.25	74.91	73.71	73.91	14057048
2019-11-14	73.61	74.01	73.33	73.84	9460540
2019-11-15	74.34	74.46	73.68	74.40	10295021
2019-11-18	74.29	74.64	73.56	74.40	8526789
2019-11-19	74.97	75.24	74.47	74.82	9096818
2019-11-20	74.63	74.72	73.22	73.91	12801442
2019-11-21	74.08	74.63	73.51	73.90	8585096
2019-11-22	74.10	74.92	73.97	74.87	7910668
2019-11-25	74.93	75.85	74.87	75.68	11498009
2019-11-26	75.84	75.84	74.82	75.46	11306998
2019-11-27	75.84	76.13	75.50	75.72	7593335
2019-11-29	75.43	75.80	74.99	75.12	6246876
2019-12-02	75.42	75.93	74.43	74.52	11093073
2019-12-03	73.38	73.47	72.50	73.33	13789719
2019-12-04	73.83	74.59	73.42	74.23	8267136
2019-12-05	74.65	74.85	74.35	74.71	9581401
2019-12-06	75.93	76.22	75.60	75.81	9879563
2019-12-09	75.18	75.92	75.08	75.33	8924703
2019-12-10	75.07	76.27	74.87	75.78	13020910
2019-12-11	76.12	76.21	75.50	75.55	10487696
2019-12-12	75.81	77.52	75.62	77.05	15834680
2019-12-13	77.05	77.83	76.06	76.39	13447139
2019-12-16	77.36	77.60	76.90	76.91	13968382
2019-12-17	77.29	78.13	77.13	77.74	14409283
2019-12-18	77.70	78.33	77.66	77.92	12644674
2019-12-19	78.00	78.52	77.95	78.20	13006988
2019-12-20	78.94	79.05	78.04	78.51	32019420
2019-12-23	78.67	78.97	78.44	78.76	9258210
2019-12-24	78.70	78.94	78.46	78.59	4576212
2019-12-26	78.75	79.84	78.65	79.83	11996442
2019-12-27	80.00	80.18	79.58	79.67	10867891
2019-12-30	80.15	80.42	79.34	79.51	10087143
2019-12-31	79.32	79.94	79.10	79.89	8032049
2020-01-02	80.13	81.26	80.03	81.23	12734566
2020-01-03	79.80	80.52	79.45	79.70	12657007
2020-01-06	78.72	79.55	78.72	79.45	10066508
2020-01-07	79.29	79.30	78.73	78.76	10494453
2020-01-08	78.77	80.00	78.68	79.36	11293787
2020-01-09	80.98	80.98	79.73	80.08	12897119
2020-01-10	80.00	80.01	79.07	79.25	10062875
2020-01-13	79.50	80.72	79.00	80.65	16587547
2020-01-14	81.20	83.11	80.97	81.91	24975432
2020-01-15	81.73	82.05	80.73	81.24	16063566
2020-01-16	81.96	82.13	80.85	81.00	10425964
2020-01-17	81.16	81.40	80.81	81.12	12413057
2020-01-21	80.48	80.91	79.87	79.90	10522035
2020-01-22	80.20	80.48	79.86	80.10	8045841
2020-01-23	79.58	80.09	78.92	79.80	11618424
2020-01-24	79.62	79.67	77.64	78.42	15036072
2020-01-27	76.26	77.00	75.85	76.71	15859617
2020-01-28	77.21	78.13	76.78	77.24	10960222
2020-01-29	77.54	77.90	76.41	76.48	9480350
2020-01-30	75.74	77.54	75.50	76.92	12498150
2020-01-31	75.96	76.18	73.91	74.41	17101153
2020-02-03	74.70	76.21	74.70	75.13	11099179
2020-02-04	76.75	77.27	76.43	76.50	12173168
2020-02-05	77.92	78.98	77.81	78.85	13070880
2020-02-06	79.80	79.86	78.40	78.97	12826362
2020-02-07	78.13	79.05	78.06	78.69	8341713
2020-02-10	78.08	78.74	78.05	78.48	8418259
2020-02-11	78.75	79.55	78.64	79.09	9437214
2020-02-12	79.90	80.77	79.30	79.33	9484132
2020-02-13	78.89	79.28	78.62	79.00	8946172
2020-02-14	78.89	79.09	78.45	78.79	9056594
2020-02-18	78.61	78.86	77.51	77.58	10364196
2020-02-19	77.87	78.39	77.62	78.05	9145241
2020-02-20	77.66	78.70	77.31	78.22	11763378
2020-02-21	77.56	77.96	76.15	76.44	14020006
2020-02-24	73.38	74.05	72.44	72.53	21096233
2020-02-25	72.63	73.21	69.00	69.43	27451032
2020-02-26	70.02	70.61	68.16	68.18	25579944
2020-02-27	66.10	66.89	64.40	64.45	34656830
2020-02-28	62.00	64.45	61.34	63.46	46029788
2020-03-02	63.85	67.61	63.12	67.59	29006418
2020-03-03	67.86	68.43	64.47	65.05	29547744
2020-03-04	66.05	67.52	64.36	67.39	24188500
2020-03-05	64.80	65.12	63.01	63.49	27277560
2020-03-06	60.46	62.31	59.74	61.28	29916593
2020-03-09	54.31	55.61	51.00	51.37	35625570
2020-03-10	54.73	55.70	51.50	55.58	32527538
2020-03-11	53.95	54.33	50.02	50.79	36731404
2020-03-12	45.30	49.00	42.82	43.26	45941590
2020-03-13	47.82	51.24	45.31	51.04	40519843
2020-03-16	40.49	45.23	39.57	41.19	35133764
2020-03-17	42.00	43.98	38.80	40.25	51650016
2020-03-18	37.06	37.99	32.00	36.43	48351376
2020-03-19	35.47	41.24	34.20	39.64	43397147
2020-03-20	40.46	40.99	37.20	38.06	38163900
2020-03-23	37.55	38.15	34.62	35.39	33013303
2020-03-24	37.65	40.92	37.34	40.66	34100579
2020-03-25	42.31	44.70	39.43	41.86	38211105
2020-03-26	43.68	46.29	43.00	46.02	31566032
2020-03-27	44.13	45.50	43.00	43.80	25484515
2020-03-30	44.05	44.26	41.57	44.08	27459001
2020-03-31	43.63	44.23	41.65	42.12	26219109
2020-04-01	39.14	40.25	38.00	38.51	29219521
2020-04-02	38.36	39.66	37.30	39.23	29532135
2020-04-03	39.00	39.46	36.67	37.49	25327087
2020-04-06	39.80	41.34	39.51	41.12	30064673
2020-04-07	44.81	45.59	41.12	41.25	35220739
2020-04-08	42.85	44.45	41.97	44.26	32944829
2020-04-09	46.94	49.22	46.37	47.41	43659221
2020-04-13	47.50	47.57	45.27	46.68	27944323
2020-04-14	47.66	47.74	43.53	45.42	40466175
2020-04-15	43.37	44.27	42.61	42.86	32248988
2020-04-16	42.71	42.84	40.10	40.52	37756002
2020-04-17	43.15	45.62	42.65	45.45	41252949
2020-04-20	43.40	45.44	42.89	44.01	33471942
2020-04-21	42.35	43.11	41.07	41.57	35336163
2020-04-22	43.00	43.12	41.85	42.24	21911584
2020-04-23	42.65	43.74	42.26	42.46	23970687
2020-04-24	43.00	43.34	41.73	43.10	26310348
2020-04-27	44.17	46.82	43.73	46.56	30929200
2020-04-28	48.94	49.59	46.93	47.21	28973276
2020-04-29	49.70	50.65	48.46	50.26	32941087
2020-04-30	49.07	49.77	48.04	48.05	28687029
2020-05-01	46.31	46.47	45.22	45.52	28078944
2020-05-04	45.03	45.36	43.98	45.12	26340199
2020-05-05	46.30	46.35	43.92	43.95	27342878
2020-05-06	44.49	45.02	42.72	42.95	25028023
2020-05-07	43.52	45.16	43.44	44.64	29849053
2020-05-08	45.32	46.42	45.26	46.32	22919094
2020-05-11	45.21	45.25	43.81	44.07	34765225
2020-05-12	44.39	44.69	42.32	42.35	33328252
2020-05-13	42.00	42.20	40.23	40.60	35350610
2020-05-14	39.99	42.10	38.76	42.06	40976448
2020-05-15	41.58	42.45	41.10	41.92	28494867
2020-05-18	44.05	45.91	43.49	45.67	39406071
2020-05-19	45.27	45.79	44.21	44.43	27271584
2020-05-20	45.57	46.28	45.22	45.47	23841345
2020-05-21	45.17	45.79	44.78	45.00	21698324
2020-05-22	44.77	45.05	43.69	44.10	22631719
2020-05-26	46.20	48.90	45.98	48.17	34429307
2020-05-27	51.68	52.39	49.86	52.26	43660514
2020-05-28	52.99	53.01	49.11	49.16	38022028
2020-05-29	48.02	49.48	47.56	47.91	35900474
2020-06-01	48.14	49.68	47.82	49.45	22886527
2020-06-02	50.71	51.29	50.16	50.84	27651298
2020-06-03	52.56	53.76	52.42	53.34	33341763
2020-06-04	53.30	55.69	52.61	55.65	33083512
2020-06-05	61.57	62.47	58.34	58.86	44648485
2020-06-08	60.66	61.33	59.77	61.24	32587123
2020-06-09	59.00	60.20	57.65	59.50	30422854
2020-06-10	58.90	59.14	55.86	55.86	36743698
2020-06-11	51.67	53.52	48.20	48.39	62098621
2020-06-12	51.40	52.45	49.80	52.25	39040017
2020-06-15	49.96	53.00	49.74	52.98	36592056
2020-06-16	56.30	56.40	52.32	54.45	37638702
2020-06-17	54.70	54.80	52.88	53.00	23727272
2020-06-18	52.67	53.65	52.03	53.04	22280593
2020-06-19	54.06	54.09	51.56	52.92	50379310
2020-06-22	51.85	52.57	51.52	52.06	22642122
2020-06-23	52.95	53.73	52.50	52.95	22092614
2020-06-24	51.67	51.84	50.16	50.81	27207681
2020-06-25	50.30	52.79	50.13	52.68	28112443
2020-06-26	52.34	52.34	49.47	49.58	35426213
2020-06-29	50.28	50.92	49.61	50.29	22578568
2020-06-30	49.81	51.55	49.65	51.10	23360427
2020-07-01	51.76	52.00	50.15	50.35	19206929
2020-07-02	52.12	52.46	50.28	50.55	22042738
2020-07-06	51.87	52.56	51.19	51.97	22613050
2020-07-07	51.25	51.36	50.09	50.32	21235318
2020-07-08	50.20	51.07	49.94	50.88	19115313
2020-07-09	50.73	51.08	49.03	49.45	24263916
2020-07-10	49.45	52.69	49.45	52.65	28027809
2020-07-13	53.33	53.60	51.86	52.20	27151828
2020-07-14	51.29	52.08	50.01	50.15	35814438
2020-07-15	51.90	52.11	50.68	51.84	27676347
2020-07-16	51.28	52.46	50.94	51.46	18823958
2020-07-17	51.22	51.48	50.20	50.22	19801989
2020-07-20	49.99	50.58	49.75	50.14	23472571
2020-07-21	50.90	51.82	50.67	51.73	21956303
2020-07-22	51.54	52.28	51.15	51.66	17873400
2020-07-23	51.45	52.23	51.13	52.08	17090424
2020-07-24	52.10	52.48	51.50	51.67	16258882
2020-07-27	51.46	51.46	50.61	51.29	13991392
2020-07-28	51.02	51.66	50.97	51.27	13121392
2020-07-29	51.17	52.59	50.99	52.52	16990981
2020-07-30	51.11	51.20	49.86	50.36	24154649
2020-07-31	50.26	50.31	49.37	50.01	22488389
2020-08-03	50.56	50.85	49.69	50.39	15865381
2020-08-04	50.23	50.32	49.85	50.14	16230763
2020-08-05	50.50	51.31	50.47	51.04	16500766
2020-08-06	50.75	51.29	50.58	50.89	11024980
2020-08-07	50.52	52.23	50.13	52.12	21499086
2020-08-10	52.29	53.21	52.25	52.86	16850409
2020-08-11	54.45	55.03	53.54	53.76	25256473
2020-08-12	54.94	55.02	52.75	53.35	19347989
2020-08-13	52.83	53.48	52.57	52.89	13815271
2020-08-14	52.45	53.35	52.36	52.93	13861310
2020-08-17	52.63	52.82	51.35	51.42	19788665
2020-08-18	51.52	51.53	50.28	50.34	17100781
2020-08-19	50.68	51.33	50.00	50.29	20837297
2020-08-20	49.53	50.02	49.23	49.58	15920880
2020-08-21	49.45	50.08	49.16	49.30	17416043
2020-08-24	49.90	51.13	49.45	51.06	19745076
2020-08-25	51.85	52.51	50.97	51.65	17244775
2020-08-26	51.66	51.79	50.82	50.85	14541566
2020-08-27	50.72	52.21	50.65	51.72	19393454
2020-08-28	52.07	52.37	51.53	52.28	16990331
2020-08-31	51.91	52.04	51.10	51.12	16280126
2020-09-01	50.88	51.57	50.54	51.20	16909928
2020-09-02	51.04	52.14	50.66	51.95	15348570
2020-09-03	52.44	53.64	51.23	51.50	25003215
2020-09-04	52.47	53.36	51.44	52.52	25124049
2020-09-08	51.92	52.09	50.66	51.04	28128566
2020-09-09	51.20	51.59	50.62	51.40	19193919
2020-09-10	51.72	52.50	50.70	50.95	22324372
2020-09-11	50.89	51.69	50.80	51.00	21033248
2020-09-14	51.49	52.08	47.90	48.15	58798346
2020-09-15	48.12	48.39	44.67	44.81	84689733
2020-09-16	45.21	46.76	44.62	46.02	45536844
2020-09-17	45.46	45.83	45.01	45.53	28741596
2020-09-18	45.52	45.96	44.76	44.86	33201718
2020-09-21	43.41	44.16	43.07	43.93	33469709
2020-09-22	43.79	44.13	43.08	43.29	25799189
2020-09-23	43.61	43.95	41.79	41.85	28780156
2020-09-24	41.85	42.60	41.29	42.19	31259181
2020-09-25	41.84	42.13	41.52	42.02	26917180
2020-09-28	42.92	43.88	42.89	43.34	21204555
2020-09-29	43.10	43.29	42.02	42.42	20700286
2020-09-30	42.58	43.59	42.50	43.11	22533427
2020-10-01	43.33	43.65	42.60	43.44	21900505
2020-10-02	42.54	43.87	42.52	43.66	23899213
2020-10-05	44.26	45.23	44.21	44.91	24170628
2020-10-06	45.48	46.06	44.16	44.41	29505859
2020-10-07	45.02	45.63	44.61	44.84	22135786
2020-10-08	44.91	45.17	44.28	44.72	28630723
2020-10-09	45.01	45.59	44.69	44.93	25595564
2020-10-12	45.09	45.99	44.95	45.88	24070168
2020-10-13	46.12	46.12	43.55	43.68	49899070
2020-10-14	43.52	44.24	43.00	43.03	30300888
2020-10-15	42.54	43.64	42.25	43.61	26408021
2020-10-16	43.68	43.88	43.08	43.19	26007087
2020-10-19	43.35	43.39	42.81	42.90	22793574
2020-10-20	43.37	44.08	43.34	43.52	21255916
2020-10-21	43.46	43.73	42.90	43.01	19816327
2020-10-22	42.89	43.99	42.66	43.95	21341207
2020-10-23	44.21	44.57	43.67	43.95	18486488
2020-10-26	43.36	43.40	42.81	43.26	24928127
2020-10-27	43.04	43.04	41.87	41.88	24251710
2020-10-28	40.97	41.59	40.75	41.13	27485036
2020-10-29	41.13	42.15	40.71	41.15	23351024
2020-10-30	41.03	41.54	40.49	41.42	26971113
2020-11-02	41.86	42.67	41.20	42.21	24310834
2020-11-03	43.30	44.02	43.06	43.53	29985232
2020-11-04	42.53	43.41	41.90	42.08	25956392
2020-11-05	42.34	43.58	42.18	43.07	24945084
2020-11-06	43.51	43.61	42.50	42.71	17705227
2020-11-09	46.87	48.78	46.26	47.64	56895239
2020-11-10	48.31	48.75	47.45	47.65	33275846
2020-11-11	47.90	49.29	47.68	48.93	29719617
2020-11-12	47.97	48.41	47.71	48.28	28465644
2020-11-13	48.65	49.07	48.40	48.66	18639181
2020-11-16	50.41	51.02	49.86	50.40	26699359
2020-11-17	49.84	50.93	49.48	50.73	18969994
2020-11-18	51.09	52.65	51.01	51.05	25823970
2020-11-19	51.60	52.32	50.95	52.14	20262350
2020-11-20	51.83	52.11	51.19	51.65	15476560
2020-11-23	52.51	53.63	52.29	53.30	28923234
2020-11-24	54.48	57.14	54.48	57.06	32890929
2020-11-25	56.27	57.16	55.33	57.06	28246353
2020-11-27	57.00	57.24	56.12	56.67	14267076
2020-11-30	56.14	56.54	55.00	55.07	23359263
2020-12-01	56.55	56.74	55.40	55.47	23521037
2020-12-02	55.36	57.42	55.25	57.20	26796768
2020-12-03	57.38	57.45	56.20	56.58	18776122
2020-12-04	57.56	58.82	57.31	58.62	24691131
2020-12-07	58.15	58.61	57.28	58.13	21280902
2020-12-08	57.48	58.40	57.36	58.36	15511686
2020-12-09	59.16	59.55	58.30	58.95	27278199
2020-12-10	58.04	60.79	58.01	60.50	25866615
2020-12-11	59.80	59.81	58.18	58.93	20956893
2020-12-14	60.00	60.26	58.73	58.74	19688272
2020-12-15	58.74	59.86	58.57	59.67	16154763
2020-12-16	60.07	60.14	59.36	59.75	14988336
2020-12-17	60.00	60.29	59.57	60.05	18229879
2020-12-18	60.30	60.30	58.71	59.06	28712696
2020-12-21	60.35	61.82	59.81	61.23	31906138
2020-12-22	61.10	61.14	59.16	59.26	17880992
2020-12-23	60.00	61.31	59.79	60.78	16579055
2020-12-24	60.93	61.09	59.88	60.57	6824395
2020-12-28	60.62	61.93	60.49	61.13	14414606
2020-12-29	61.15	61.40	60.55	60.91	10800421
2020-12-30	60.91	61.27	60.67	60.86	10770738
2020-12-31	60.67	61.85	60.53	61.66	12499562
2021-01-04	61.59	61.71	59.73	60.14	21286201
2021-01-05	60.35	62.00	60.02	61.70	20213115
2021-01-06	64.49	66.60	63.95	65.25	38106606
2021-01-07	67.07	68.10	66.01	66.02	24161020
2021-01-08	66.21	66.21	64.34	65.37	20747754
2021-01-11	64.58	66.62	64.33	66.44	20460269
2021-01-12	67.49	67.74	66.24	66.67	20162825
2021-01-13	67.00	67.22	65.99	66.86	18541850
2021-01-14	67.52	69.43	67.17	69.01	29108871
2021-01-15	67.37	67.65	64.09	64.23	38229378
2021-01-19	65.20	65.25	62.91	63.69	27022421
2021-01-20	63.75	63.82	62.84	63.25	17448891
2021-01-21	63.21	63.34	61.74	61.87	19416248
2021-01-22	60.94	61.83	60.19	61.33	24738782
2021-01-25	60.67	60.77	59.17	60.56	25754124
2021-01-26	61.20	61.24	60.09	60.91	18760885
2021-01-27	59.90	60.00	58.53	59.40	24657198
2021-01-28	60.15	61.06	59.63	59.83	19986196
2021-01-29	59.96	60.20	57.69	57.99	27064774
2021-02-01	58.66	58.67	57.40	58.43	16073001
2021-02-02	59.60	60.25	59.30	59.58	18693380
2021-02-03	59.41	61.15	59.32	61.10	18730596
2021-02-04	61.57	62.63	61.42	62.41	16612891
2021-02-05	62.99	63.08	62.07	62.58	13490057
2021-02-08	63.09	63.71	62.85	63.65	15055448
2021-02-09	63.70	63.87	62.52	63.12	12336946
2021-02-10	63.48	63.99	62.98	63.62	12680710
2021-02-11	63.60	63.87	61.93	63.20	12108275
2021-02-12	62.92	64.02	62.89	63.63	12173470
2021-02-16	64.92	65.07	63.84	64.12	19065436
2021-02-17	63.80	64.91	63.45	64.76	20287444
2021-02-18	64.30	64.55	63.09	63.48	14833206
2021-02-19	64.16	65.99	64.05	65.78	20452905
2021-02-22	65.40	66.90	65.29	65.52	23120674
2021-02-23	65.59	66.92	64.86	66.74	26712054
2021-02-24	67.17	68.68	67.00	68.60	20752879
2021-02-25	69.04	69.38	66.89	67.41	25206087
2021-02-26	66.78	67.60	65.54	65.88	24174486
2021-03-01	68.49	69.99	67.98	69.54	28054645
2021-03-02	69.19	69.99	68.85	68.91	19200581
2021-03-03	69.49	71.49	69.30	70.38	25157635
2021-03-04	70.18	71.78	67.89	69.81	28518413
2021-03-05	70.84	71.27	68.44	70.23	25405244
2021-03-08	71.07	72.84	70.86	72.22	27351130
2021-03-09	70.91	72.49	70.04	70.99	24194875
2021-03-10	71.29	73.88	71.20	73.75	21331095
2021-03-11	73.48	74.28	72.55	73.31	17499158
2021-03-12	74.42	75.25	74.10	75.18	17204008
2021-03-15	75.51	75.59	73.28	74.22	18936368
2021-03-16	73.52	73.63	72.32	73.33	15834756
2021-03-17	73.93	74.34	72.74	73.60	19337521
2021-03-18	74.43	76.13	73.45	73.84	23857885
2021-03-19	73.20	73.58	71.52	73.01	24079436
2021-03-22	72.29	72.60	71.64	71.96	15039981
2021-03-23	71.30	72.64	70.51	70.91	16238699
2021-03-24	71.69	72.48	70.06	70.08	17089617
2021-03-25	69.83	71.92	69.15	71.72	18357283
2021-03-26	72.57	73.24	72.00	73.02	15716614
2021-03-29	71.55	72.15	70.37	71.58	17822340
2021-03-30	72.00	73.22	72.00	72.96	15615908
2021-03-31	72.71	73.83	72.46	72.75	15224796
2021-04-01	72.22	73.29	72.22	73.14	15251272
2021-04-05	74.07	74.34	72.44	72.75	16128423
2021-04-06	72.37	73.07	72.05	72.60	12908401
2021-04-07	72.92	73.12	71.95	72.69	14081388
2021-04-08	72.15	72.53	71.09	72.33	13677091
2021-04-09	72.81	73.01	72.01	72.42	14586378
2021-04-12	72.62	72.80	72.14	72.69	12002367
2021-04-13	72.30	72.42	71.07	72.06	16150047
2021-04-14	71.74	73.29	71.38	72.91	19476580
2021-04-15	74.45	74.73	71.76	72.54	31333368
2021-04-16	73.32	73.57	71.69	72.45	28478391
2021-04-19	72.71	72.84	71.95	72.13	19964807
2021-04-20	71.55	71.55	69.27	69.79	22012998
2021-04-21	69.13	70.71	68.41	70.65	16334811
2021-04-22	70.43	70.75	69.67	69.81	16037648
2021-04-23	69.84	71.54	69.51	71.38	18878095
2021-04-26	71.73	72.81	71.61	72.20	13098596
2021-04-27	72.50	73.10	72.36	72.99	13357476
2021-04-28	73.37	73.64	72.73	72.91	14420387
2021-04-29	73.76	74.02	72.88	73.33	20628360
2021-04-30	72.69	72.74	71.09	71.24	23669327
2021-05-03	72.02	72.45	71.39	71.71	16026109
2021-05-04	71.24	72.40	70.63	72.33	23071429
2021-05-05	72.61	73.81	71.78	73.71	13108786
2021-05-06	73.64	74.94	73.42	74.78	19621804
2021-05-07	73.43	75.11	73.22	75.08	16937385
2021-05-10	75.36	76.84	75.11	75.13	19628200
2021-05-11	74.50	75.57	73.91	74.87	21534800
2021-05-12	75.94	76.40	73.90	74.23	19791292
2021-05-13	73.88	75.88	73.80	75.29	18630298
2021-05-14	75.68	76.77	75.66	76.56	14122726
2021-05-17	76.33	77.47	76.10	77.42	14676315
2021-05-18	77.38	77.69	76.57	76.62	13729630
2021-05-19	75.62	76.65	74.73	76.46	23283609
2021-05-20	76.17	76.64	75.36	76.20	15244291
2021-05-21	76.50	77.81	76.41	77.65	18544495
2021-05-24	77.83	78.36	77.47	78.03	16711847
2021-05-25	78.20	79.28	77.19	77.28	20015794
2021-05-26	77.21	77.90	76.68	77.52	15243442
2021-05-27	78.52	79.11	77.95	78.76	17466971
2021-05-28	78.66	78.97	77.91	78.71	14394377
2021-06-01	79.49	80.09	79.34	79.76	15450506
2021-06-02	80.10	80.29	79.38	79.86	15285588
2021-06-03	79.71	80.29	79.42	79.63	22255785
2021-06-04	79.69	79.87	78.81	79.49	13806958
2021-06-07	79.62	79.65	79.02	79.31	12670074
2021-06-08	78.30	79.42	77.71	79.08	15399063
2021-06-09	78.67	78.78	77.76	78.14	13778440
2021-06-10	79.04	79.29	76.83	76.89	15277433
2021-06-11	77.00	77.19	76.10	76.48	18043544
2021-06-14	76.61	76.77	74.67	75.16	18304435
2021-06-15	75.05	75.34	73.25	73.82	25191652
2021-06-16	72.75	73.00	70.15	71.46	53319779
2021-06-17	72.58	72.61	68.16	68.86	48523025
2021-06-18	68.48	68.75	67.13	67.61	44582888
2021-06-21	68.44	69.09	67.88	68.45	30266626
2021-06-22	68.90	69.41	67.77	68.96	21564644
2021-06-23	69.36	70.05	69.08	69.65	19672705
2021-06-24	70.33	71.67	69.95	71.32	23900402
2021-06-25	71.45	71.85	69.86	71.55	26727435
2021-06-28	71.32	71.67	70.46	71.51	17660887
2021-06-29	70.14	71.60	69.58	69.68	28696913
2021-06-30	69.68	70.81	69.42	70.75	18502309
2021-07-01	71.08	71.21	70.45	71.01	12584798
2021-07-02	71.01	71.12	70.11	70.41	13227347
2021-07-06	70.11	70.19	67.86	68.21	24672243
2021-07-07	67.71	68.37	67.26	67.93	19342695
2021-07-08	66.40	67.14	65.75	66.73	24763636
2021-07-09	68.11	68.52	67.64	68.45	18872552
2021-07-12	67.67	69.59	67.30	69.44	19600591
2021-07-13	69.08	69.48	68.02	68.37	18962441
2021-07-14	69.99	70.78	67.45	68.17	36287752
2021-07-15	67.54	69.04	67.44	68.45	18897163
2021-07-16	68.71	68.76	66.42	66.90	19288972
2021-07-19	65.46	66.07	64.36	65.08	33318560
2021-07-20	65.18	66.78	64.78	66.29	20577855
2021-07-21	67.01	68.25	66.93	67.89	23393214
2021-07-22	67.75	67.79	66.41	66.93	16524876
2021-07-23	67.50	67.76	66.52	66.71	13443294
2021-07-26	66.46	67.84	66.46	67.77	16433984
2021-07-27	67.08	68.40	66.78	67.98	17127708
2021-07-28	68.32	68.62	67.49	68.10	20275861
2021-07-29	68.71	69.58	68.41	68.30	22261717
2021-07-30	67.92	68.52	67.24	67.62	18078220
2021-08-02	67.95	69.12	67.64	67.73	16616652
2021-08-03	68.25	69.09	66.89	68.88	21041505
2021-08-04	68.12	69.25	67.93	68.52	14416307
2021-08-05	68.83	69.77	68.77	69.69	14361613
2021-08-06	70.78	71.50	70.58	71.07	23915372
2021-08-09	70.94	72.00	70.46	71.52	15619827
2021-08-10	71.62	73.34	71.38	72.98	17920057
2021-08-11	73.30	74.34	72.93	74.30	18676149
2021-08-12	74.33	74.64	73.63	74.13	14212959
2021-08-13	74.20	74.62	72.92	73.11	13362751
2021-08-16	72.41	72.49	70.99	72.10	15537154
2021-08-17	71.34	72.36	70.68	71.62	14622962
2021-08-18	71.20	72.26	70.88	71.12	13970568
2021-08-19	70.54	70.74	69.43	69.84	21047255
2021-08-20	69.71	70.30	69.21	70.25	14028831
2021-08-23	70.76	71.26	70.56	70.89	13079491
2021-08-24	71.14	72.19	71.03	72.04	12669318
2021-08-25	72.80	73.90	72.04	73.18	17766591
2021-08-26	73.47	73.90	72.28	72.44	14135643
2021-08-27	72.58	73.37	72.30	72.99	13669376
2021-08-30	73.00	73.01	71.22	71.67	12687440
2021-08-31	71.75	72.50	71.33	71.91	17285914
2021-09-01	72.36	72.36	71.21	71.31	15114789
2021-09-02	71.36	71.97	70.92	71.50	13536905
2021-09-03	71.62	71.73	70.65	71.17	13684986
2021-09-07	71.36	72.28	70.71	70.82	14668211
2021-09-08	70.87	71.22	69.88	70.04	14861761
2021-09-09	69.97	71.10	69.91	70.46	14212931
2021-09-10	70.93	70.99	69.52	69.57	15422830
2021-09-13	70.12	70.66	69.76	70.52	16337317
2021-09-14	70.84	71.38	68.52	68.78	26568859
2021-09-15	68.82	70.87	68.62	70.45	22392131
2021-09-16	71.03	71.18	69.99	70.00	19245376
2021-09-17	69.77	70.58	69.66	69.96	30775999
2021-09-20	68.05	68.17	65.97	67.30	36955380
2021-09-21	67.65	67.74	66.52	66.94	21169878
2021-09-22	67.89	69.17	67.79	68.24	21160214
2021-09-23	69.21	71.39	69.00	70.88	21439181
2021-09-24	70.71	71.59	70.71	71.18	15788389
2021-09-27	71.85	72.61	71.75	72.26	19857527
2021-09-28	72.47	73.28	71.24	71.37	20834995
2021-09-29	71.69	71.82	70.98	71.53	13683888
2021-09-30	71.63	71.70	69.95	70.18	22094078
2021-10-01	70.44	71.68	70.09	71.18	23701927
2021-10-04	71.08	72.98	70.85	71.29	18957221
2021-10-05	71.76	72.93	71.33	72.53	15587208
2021-10-06	71.92	72.61	71.02	72.42	15997217
2021-10-07	73.01	73.35	72.05	72.19	15349929
2021-10-08	71.85	72.81	71.51	72.35	11960710
2021-10-11	72.70	73.73	71.61	71.68	14985510
2021-10-12	71.54	71.94	70.44	70.64	17593423
2021-10-13	70.55	70.58	68.74	70.26	23457998
2021-10-14	71.07	71.27	69.72	70.80	24709427
2021-10-15	71.82	73.22	71.51	72.29	21884484
2021-10-18	72.07	72.55	71.40	71.61	15026061
2021-10-19	72.25	72.50	71.26	71.76	15173943
2021-10-20	71.56	72.28	70.81	71.82	14350389
2021-10-21	71.26	71.83	70.01	70.51	18519004
2021-10-22	70.77	71.89	70.68	71.37	14625109
2021-10-25	71.58	71.85	70.71	70.83	15102967
2021-10-26	71.00	71.61	70.61	70.65	18647866
2021-10-27	70.51	70.71	69.31	70.31	25475854
2021-10-28	70.78	71.32	70.28	70.37	16367815
2021-10-29	70.48	70.61	68.97	69.16	22402964
2021-11-01	69.93	69.93	69.03	69.61	19106635
2021-11-02	69.53	69.63	68.54	68.60	25538984
2021-11-03	68.30	69.58	68.09	69.00	21755610
2021-11-04	68.75	68.77	66.52	67.00	32148927
2021-11-05	67.82	67.99	66.95	66.99	20902614
2021-11-08	67.89	69.02	67.37	68.45	25121988
2021-11-09	67.78	68.25	67.44	67.99	18512954
2021-11-10	68.12	68.44	67.71	68.21	19290161
2021-11-11	68.26	69.18	68.17	68.87	20296239
2021-11-12	69.00	69.17	68.30	69.16	13867353
2021-11-15	69.43	69.67	68.54	68.74	12965070
2021-11-16	68.78	68.78	67.30	67.74	19042781
2021-11-17	67.66	67.69	66.77	66.85	16468270
2021-11-18	66.71	67.15	66.20	67.11	14994678
2021-11-19	66.12	66.42	65.23	66.34	19775842
2021-11-22	67.96	68.11	66.80	67.04	24020517
2021-11-23	67.57	68.37	67.11	68.07	18146675
2021-11-24	68.00	68.06	67.23	67.28	14975544
2021-11-26	65.01	65.74	63.81	65.50	24541970
2021-11-29	65.99	66.29	64.46	65.04	24340695
2021-11-30	64.32	64.81	63.36	63.70	35574034
2021-12-01	64.66	65.09	62.50	62.52	27395503
2021-12-02	63.34	64.27	62.76	63.81	24890732
2021-12-03	63.74	64.12	62.43	62.76	25458734
2021-12-06	62.94	63.57	62.14	62.52	25105474
2021-12-07	62.95	63.35	62.32	62.90	28301236
2021-12-08	63.02	63.16	62.35	62.46	20697188
2021-12-09	61.87	62.50	60.85	62.14	29960511
2021-12-10	61.68	62.26	60.20	60.71	39726518
2021-12-13	60.49	60.87	59.78	60.18	20489526
2021-12-14	60.45	61.32	60.38	60.64	19571123
2021-12-15	60.94	61.01	59.54	60.24	33861276
2021-12-16	61.10	61.91	60.82	61.07	25688279
2021-12-17	60.27	60.50	58.96	59.54	47416067
2021-12-20	58.60	58.73	57.59	58.28	31619606
2021-12-21	58.74	59.86	58.65	59.38	23175147
2021-12-22	59.31	59.94	59.10	59.60	14760605
2021-12-23	59.99	60.78	59.95	60.21	15223298
2021-12-27	60.40	60.94	60.00	60.65	14044891
2021-12-28	60.44	61.33	60.31	60.62	12700335
2021-12-29	60.81	60.98	60.27	60.54	13284020
2021-12-30	60.62	61.07	60.39	60.43	11380541
2021-12-31	60.43	60.76	60.12	60.39	12307246
2022-01-03	61.18	63.61	61.11	63.10	30526469
2022-01-04	64.06	64.73	63.54	63.59	30303631
2022-01-05	64.10	64.41	62.78	62.85	25149073
2022-01-06	64.22	65.31	63.51	64.91	33334212
2022-01-07	65.18	66.55	65.18	65.78	26548165
2022-01-10	66.46	66.98	65.23	66.03	28693720
2022-01-11	66.38	67.28	66.17	67.11	23452964
2022-01-12	67.78	68.65	66.92	67.28	27976178
2022-01-13	67.53	68.44	67.02	67.78	29222004
2022-01-14	65.36	67.08	65.08	66.93	35994391
2022-01-18	66.69	66.84	65.10	65.30	26356534
2022-01-19	65.66	65.66	63.97	64.24	22817120
2022-01-20	64.29	65.45	63.70	64.46	22794099
2022-01-21	63.99	64.45	62.75	63.27	28637918
2022-01-24	61.51	62.80	60.03	62.70	38609944
2022-01-25	61.97	64.46	61.13	64.11	34371071
2022-01-26	64.70	65.78	63.87	64.75	31803388
2022-01-27	65.22	65.85	63.90	64.15	24681294
2022-01-28	63.62	64.71	62.83	64.69	20953451
2022-01-31	64.01	65.25	63.60	65.12	23067400
2022-02-01	65.44	66.69	65.04	66.56	26868430
2022-02-02	66.35	66.80	65.58	66.23	18194244
2022-02-03	66.26	66.38	65.03	64.75	18219140
2022-02-04	65.04	66.66	64.84	66.08	23267883
2022-02-07	66.09	66.79	65.50	66.36	20081607
2022-02-08	67.06	67.97	66.60	67.12	23191008
2022-02-09	67.41	68.19	67.14	67.84	20902741
2022-02-10	67.95	68.55	67.22	67.50	22522291
2022-02-11	67.25	69.11	66.60	67.15	27226689
2022-02-14	66.87	67.22	65.82	66.46	24544042
2022-02-15	67.16	67.48	66.53	67.00	15491338
2022-02-16	66.54	67.43	66.43	66.95	13067392
2022-02-17	66.33	66.64	64.21	64.71	23150044
2022-02-18	64.11	64.98	63.70	64.14	18114844
2022-02-22	63.07	64.37	63.07	63.89	19057031
2022-02-23	64.42	64.76	63.04	63.22	17563467
2022-02-24	60.49	61.06	58.37	60.67	46453499
2022-02-25	61.31	62.89	61.01	61.98	30518885
2022-02-28	59.93	60.42	58.40	59.23	48212904
2022-03-01	58.39	59.32	57.92	58.59	51388988
2022-03-02	56.97	59.86	55.93	59.56	60206518
2022-03-03	58.75	58.99	56.99	57.62	54027336
2022-03-04	55.91	56.66	55.19	56.59	54267861
2022-03-07	55.03	56.27	54.07	55.55	49710679
2022-03-08	56.56	57.29	54.76	54.87	43858113
2022-03-09	56.90	57.28	55.81	55.95	32757051
2022-03-10	55.02	55.37	53.95	54.88	31942456
2022-03-11	55.37	55.69	54.07	54.16	20550931
2022-03-14	54.70	55.27	53.83	54.23	25046008
2022-03-15	54.46	55.62	54.35	55.11	20747114
2022-03-16	56.02	57.54	55.97	56.80	31659787
2022-03-17	55.71	57.30	55.03	57.29	21432328
2022-03-18	56.94	57.63	56.73	57.35	30900498
2022-03-21	57.83	57.83	56.75	56.98	21661214
2022-03-22	57.82	58.25	57.31	57.50	23407374
2022-03-23	57.12	57.50	56.00	56.35	23070216
2022-03-24	56.61	56.64	56.20	56.42	16770236
2022-03-25	56.53	57.23	56.44	56.74	21206307
2022-03-28	56.20	56.28	54.73	55.92	25546279
2022-03-29	57.28	57.40	56.13	56.47	21463504
2022-03-30	56.01	56.45	54.55	54.97	32222391
2022-03-31	54.51	54.86	53.36	53.40	29202385
2022-04-01	53.47	53.74	51.77	52.33	40073088
2022-04-04	52.25	53.00	51.66	52.80	29319603
2022-04-05	52.06	52.48	51.42	51.58	23065512
2022-04-06	51.01	51.09	50.40	50.53	25196595
2022-04-07	50.56	50.61	49.04	50.03	28689857
2022-04-08	49.84	51.30	49.83	50.88	26853270
2022-04-11	50.79	52.25	50.38	50.55	20895663
2022-04-12	50.60	51.12	50.05	50.34	18755499
2022-04-13	49.28	50.18	49.20	50.15	21194241
2022-04-14	50.66	51.90	50.28	50.93	34043124
2022-04-18	50.84	53.21	50.78	52.31	28396339
2022-04-19	52.73	53.18	52.50	52.92	19996835
2022-04-20	53.40	53.98	52.89	53.10	20532805
2022-04-21	53.54	53.77	52.52	52.63	15952944
2022-04-22	52.44	52.60	51.17	51.23	23073881
2022-04-25	50.78	51.24	49.68	51.13	22079321
2022-04-26	50.53	51.60	50.22	50.23	18335842
2022-04-27	49.76	50.62	49.54	49.60	24707533
2022-04-28	49.91	50.03	49.01	49.51	20121028
2022-04-29	49.66	49.91	48.05	48.21	21844935
2022-05-02	48.46	48.86	47.78	48.71	25903951
2022-05-03	49.33	50.81	49.08	50.10	25374481
2022-05-04	50.17	52.40	50.04	52.23	26643622
2022-05-05	51.44	52.13	50.69	51.31	25755991
2022-05-06	51.24	52.00	50.58	51.62	25912858
2022-05-09	50.99	51.22	49.59	49.89	28888442
2022-05-10	50.54	50.69	47.66	48.75	31054747
2022-05-11	48.95	49.94	47.56	47.66	30179001
2022-05-12	47.26	47.40	45.40	46.56	36301475
2022-05-13	46.81	47.85	46.81	47.64	21739368
2022-05-16	47.59	48.07	47.00	47.46	16919065
2022-05-17	49.84	51.61	49.70	51.05	46643401
2022-05-18	50.73	51.06	49.01	49.32	32181558
2022-05-19	48.66	50.30	48.59	49.78	27279373
2022-05-20	50.26	50.73	48.51	49.75	29025508
2022-05-23	51.35	53.60	51.15	52.77	35166761
2022-05-24	52.47	53.01	51.49	52.68	24344843
2022-05-25	52.56	53.12	52.02	52.70	23507939
2022-05-26	53.46	54.25	53.17	54.09	19140719
2022-05-27	54.00	54.00	53.04	53.62	19509257
2022-05-31	53.03	53.86	52.44	53.41	25805370
2022-06-01	53.50	53.74	51.73	52.39	23902035
2022-06-02	52.40	52.50	51.60	52.43	17473599
2022-06-03	52.07	52.33	51.22	51.33	16550010
2022-06-06	51.80	52.57	51.37	51.40	18473210
2022-06-07	51.03	52.23	50.83	52.10	15528809
2022-06-08	51.70	52.11	51.06	51.41	13207657
2022-06-09	51.54	51.60	49.96	49.97	14287767
2022-06-10	48.72	49.15	47.37	47.71	28919746
2022-06-13	46.66	47.01	45.40	45.69	30308383
2022-06-14	46.19	46.73	45.55	45.96	25223570
2022-06-15	46.47	48.18	46.45	47.58	30001539
2022-06-16	46.80	47.19	45.96	46.89	24744918
2022-06-17	47.12	47.29	45.99	46.52	35111366
2022-06-21	47.96	48.34	47.52	47.96	20289707
2022-06-22	47.33	47.99	46.94	47.20	19769314
2022-06-23	46.87	46.91	45.59	46.35	24137158
2022-06-24	45.56	48.26	45.53	47.86	27322637
2022-06-27	48.06	48.40	47.25	47.83	21198170
2022-06-28	48.40	49.11	46.94	47.21	22040946
2022-06-29	47.26	47.80	46.63	47.10	20980964
2022-06-30	46.22	46.71	45.26	45.99	21207859
2022-07-01	45.74	47.04	45.34	46.87	16539617
2022-07-05	45.69	46.65	44.93	46.61	19167273
2022-07-06	46.30	46.68	45.46	46.15	14952821
2022-07-07	46.91	47.30	46.61	46.93	15598938
2022-07-08	47.26	47.56	46.58	46.82	11789893
2022-07-11	46.42	46.80	46.09	46.19	12782309
2022-07-12	45.58	46.93	45.50	46.13	16966726
2022-07-13	45.70	45.78	44.66	45.50	21793573
2022-07-14	44.48	44.48	43.44	44.14	27337561
2022-07-15	47.00	50.62	46.19	49.98	86566231
2022-07-18	50.66	51.50	49.73	50.07	26042519
2022-07-19	50.88	52.41	50.83	52.13	28113560
2022-07-20	51.50	52.45	51.45	52.45	24546510
2022-07-21	52.11	52.63	51.79	52.59	18261921
2022-07-22	52.52	53.02	51.49	51.91	14903446
2022-07-25	52.43	53.15	52.07	52.16	16794725
2022-07-26	51.77	52.80	51.24	51.40	18960801
2022-07-27	51.70	52.71	51.32	52.35	17087276
2022-07-28	52.09	52.72	51.31	51.72	12729212
2022-07-29	51.72	52.25	51.50	51.90	16783452
2022-08-01	51.49	52.21	51.14	51.92	13051776
2022-08-02	51.76	52.10	50.73	50.75	17378466
2022-08-03	51.24	51.78	50.83	51.61	13570578
2022-08-04	51.56	51.75	51.07	51.26	10152192
2022-08-05	51.12	52.34	50.91	51.66	13868788
2022-08-08	51.97	52.16	51.41	51.47	11602560
2022-08-09	51.64	52.11	51.42	52.09	9739280
2022-08-10	52.81	54.40	52.74	53.19	32416219
2022-08-11	53.90	54.47	53.75	54.00	13450261
2022-08-12	54.18	54.40	53.63	54.38	15493648
2022-08-15	53.75	54.19	53.47	54.07	11595233
2022-08-16	53.81	54.56	53.74	54.18	14707986
2022-08-17	53.42	54.02	53.30	53.76	13370810
2022-08-18	53.60	53.72	53.04	53.55	10573279
2022-08-19	53.15	53.41	52.37	52.61	14798796
2022-08-22	51.56	51.77	50.99	51.25	16749589
2022-08-23	51.26	51.68	50.86	50.95	11126086
2022-08-24	50.93	51.29	50.63	51.01	11159331
2022-08-25	51.21	52.25	51.07	52.06	12569020
2022-08-26	52.28	52.34	49.75	49.78	20049694
2022-08-29	49.67	49.72	49.03	49.37	15103086
2022-08-30	49.84	49.84	48.70	49.08	16735518
2022-08-31	49.28	49.55	48.67	48.81	16582050
2022-09-01	48.77	48.77	47.81	48.75	14470940
2022-09-02	49.31	50.15	48.62	48.84	15568095
2022-09-06	48.97	49.10	47.62	48.22	15544522
2022-09-07	47.74	48.74	47.60	48.63	15413879
2022-09-08	48.40	49.95	48.12	49.90	18088818
2022-09-09	50.31	51.01	50.25	50.67	18714384
2022-09-12	51.26	51.64	50.70	50.87	13506461
2022-09-13	49.90	50.20	48.57	49.00	22148188
2022-09-14	49.13	49.51	47.70	48.43	25701666
2022-09-15	48.36	49.25	48.28	48.44	16556913
2022-09-16	47.99	48.24	47.47	48.11	19995607
2022-09-19	47.49	48.48	47.44	48.24	14716061
2022-09-20	47.82	47.97	46.86	47.25	16650158
2022-09-21	47.25	47.73	46.31	46.33	18641837
2022-09-22	46.61	46.87	45.49	45.58	18443073
2022-09-23	44.98	45.11	43.30	44.26	30917968
2022-09-26	43.69	44.18	42.58	42.99	23684427
2022-09-27	43.23	43.39	42.08	42.59	21255451
2022-09-28	42.59	43.62	42.45	43.40	19818131
2022-09-29	42.90	43.08	42.01	42.39	20982216
2022-09-30	42.39	42.97	41.61	41.67	22266399
2022-10-03	41.55	42.92	41.06	42.56	22001012
2022-10-04	43.57	44.75	43.47	44.41	20659980
2022-10-05	43.76	44.00	43.11	43.84	15458508
2022-10-06	43.42	43.80	42.79	43.06	17738370
2022-10-07	42.70	42.79	41.94	42.19	18101282
2022-10-10	42.49	42.61	41.53	41.60	13768814
2022-10-11	41.27	41.56	40.42	40.45	20176070
2022-10-12	40.39	41.36	40.05	40.84	20862226
2022-10-13	40.20	43.18	40.01	42.95	27964884
2022-10-14	43.09	44.42	42.80	43.23	28895417
2022-10-17	44.31	44.43	43.19	43.59	20835359
2022-10-18	44.66	44.95	43.65	44.15	21302085
2022-10-19	43.83	44.10	42.89	43.34	15142822
2022-10-20	43.39	43.94	42.72	42.92	15421555
2022-10-21	42.94	44.32	42.68	44.26	18783581
2022-10-24	44.32	44.67	43.97	44.41	14392304
2022-10-25	44.05	45.59	43.91	45.32	20085739
2022-10-26	45.50	45.98	45.22	45.41	16522279
2022-10-27	45.87	46.14	45.35	45.44	15687893
2022-10-28	45.56	46.28	45.03	46.13	13457898
2022-10-31	45.71	46.22	45.57	45.86	15600437
2022-11-01	46.30	46.48	46.00	46.22	15505241
2022-11-02	46.13	47.01	45.54	45.55	20306829
2022-11-03	45.16	45.41	44.51	44.07	16025757
2022-11-04	44.61	45.45	44.27	45.13	15204124
2022-11-07	45.48	45.86	45.21	45.73	11792257
2022-11-08	45.80	46.53	45.63	46.12	16737116
2022-11-09	45.73	45.86	45.15	45.36	13298954
2022-11-10	46.71	48.76	46.56	48.42	27915474
2022-11-11	48.50	50.57	48.44	50.19	26009162
2022-11-14	49.94	49.98	49.02	49.02	19572472
2022-11-15	49.83	50.42	48.49	49.03	19839443
2022-11-16	48.88	48.96	48.14	48.37	18052056
2022-11-17	47.68	48.26	47.40	48.25	11969841
2022-11-18	48.73	49.07	48.16	48.66	12884318
2022-11-21	48.66	49.04	48.28	48.88	9884137
2022-11-22	49.14	49.68	49.13	49.33	13131996
2022-11-23	49.34	49.47	47.85	48.24	22863301
2022-11-25	48.20	48.53	48.13	48.29	6823564
2022-11-28	47.91	48.19	46.83	47.23	18992490
2022-11-29	47.23	47.90	47.21	47.57	12224732
2022-11-30	47.08	48.43	46.19	48.41	23993089
2022-12-01	48.28	48.67	47.35	47.78	19797619
2022-12-02	47.28	47.45	46.81	47.24	12745449
2022-12-05	46.94	47.12	45.38	45.64	20397545
2022-12-06	45.65	45.89	44.20	44.98	22160768
2022-12-07	44.64	45.45	44.31	44.67	20233377
2022-12-08	44.85	45.37	44.26	44.69	15622227
2022-12-09	44.60	45.19	44.55	44.86	14030599
2022-12-12	44.65	45.80	44.36	45.77	19045063
2022-12-13	46.84	47.85	46.24	46.59	25655353
2022-12-14	46.51	47.04	45.72	45.98	16587514
2022-12-15	45.09	45.26	44.13	44.62	20202399
2022-12-16	44.20	44.66	43.81	44.35	26955408
2022-12-19	44.36	44.48	43.48	43.93	18019063
2022-12-20	44.15	44.55	43.80	43.81	14412679
2022-12-21	44.21	44.89	44.17	44.81	22492272
2022-12-22	44.44	44.44	42.91	43.99	24476117
2022-12-23	44.00	44.36	43.88	44.26	15143780
2022-12-27	44.28	44.54	43.97	44.39	14777804
2022-12-28	44.43	44.87	44.19	44.62	12882158
2022-12-29	44.84	45.24	44.65	45.16	14124126
2022-12-30	44.93	45.28	44.76	45.23	11802830
2023-01-03	45.75	46.75	45.54	45.78	19563965
2023-01-04	46.54	47.54	46.34	46.96	21507224
2023-01-05	46.70	46.96	45.97	46.75	12314946
2023-01-06	47.06	47.69	46.61	47.31	16736322
2023-01-09	47.89	48.32	47.47	47.54	16745487
2023-01-10	47.56	48.21	47.20	48.19	12429946
2023-01-11	48.21	48.74	47.86	48.71	17143687
2023-01-12	49.06	49.48	48.55	49.09	16287778
2023-01-13	48.51	50.23	47.74	49.92	28036991
2023-01-17	49.86	50.74	49.74	50.31	28193485
2023-01-18	50.24	50.48	49.24	49.43	18952036
2023-01-19	48.65	49.60	48.47	49.37	14869051
2023-01-20	49.68	51.11	49.26	51.09	19957275
2023-01-23	51.05	52.29	50.88	51.98	18531207
2023-01-24	51.42	51.95	50.42	51.42	13303237
2023-01-25	50.85	51.94	50.85	51.90	20718959
2023-01-26	52.08	52.26	51.51	52.19	22393309
2023-01-27	51.96	52.19	51.66	51.86	18294028
2023-01-30	51.44	52.04	51.34	51.75	11126226
2023-01-31	51.86	52.22	51.63	52.22	34823369
2023-02-01	51.54	52.74	51.41	52.15	22111878
2023-02-02	52.58	53.23	51.73	51.71	22331706
2023-02-03	51.02	51.54	50.53	50.95	20050552
2023-02-06	50.40	50.99	49.91	50.86	16152016
2023-02-07	50.75	51.76	50.59	51.13	14360969
2023-02-08	50.77	51.51	50.60	51.15	13242269
2023-02-09	51.35	51.46	49.86	49.98	16794939
2023-02-10	49.82	50.19	49.15	50.11	16519883
2023-02-13	49.99	51.08	49.92	51.00	11626863
2023-02-14	50.93	51.75	50.49	51.61	16283326
2023-02-15	50.84	51.88	50.81	51.82	9221645
2023-02-16	51.35	51.83	51.10	51.46	9397958
2023-02-17	51.26	51.59	50.92	51.42	12297926
2023-02-21	50.74	50.91	49.43	49.84	22899167
2023-02-22	49.89	50.48	49.37	50.04	14431533
2023-02-23	50.34	50.62	49.70	50.38	12550656
2023-02-24	50.00	50.34	49.65	50.18	14547341
2023-02-27	50.50	51.19	50.39	50.47	14190170
2023-02-28	50.48	50.87	50.25	50.69	12932371
2023-03-01	50.46	51.54	50.30	51.50	15965955
2023-03-02	51.18	51.45	50.46	51.40	18106259
2023-03-03	51.48	52.39	51.48	52.35	15879897
2023-03-06	52.36	52.45	52.01	52.18	12693257
2023-03-07	51.80	52.13	50.73	51.08	30953782
2023-03-08	51.06	51.27	50.30	50.68	12847667
2023-03-09	50.58	50.83	48.41	48.60	29460090
2023-03-10	48.08	49.38	47.13	48.34	29770800
2023-03-13	47.00	47.24	44.60	44.74	50709212
2023-03-14	47.21	47.99	46.56	47.40	42165899
2023-03-15	45.44	45.50	44.10	44.82	41832781
2023-03-16	44.66	46.09	43.70	45.62	28884889
2023-03-17	44.98	44.98	43.82	44.25	37130222
2023-03-20	44.71	45.74	43.91	44.09	31899856
2023-03-21	45.57	46.02	44.95	45.07	29835599
2023-03-22	45.18	45.31	43.68	43.71	21671984
2023-03-23	44.31	44.85	43.11	43.45	24112593
2023-03-24	42.84	43.12	42.01	43.11	25462510
2023-03-27	44.06	45.00	43.88	44.78	29335156
2023-03-28	44.72	45.23	44.49	45.22	16206026
2023-03-29	45.59	46.01	45.46	45.95	15047009
2023-03-30	46.48	46.64	45.74	46.07	14226390
2023-03-31	46.60	46.97	46.33	46.89	16009182
2023-04-03	47.14	47.49	46.43	46.71	16633065
2023-04-04	46.90	47.02	45.65	46.09	15542410
2023-04-05	45.47	46.19	45.31	45.77	11739119
2023-04-06	45.80	46.21	45.52	45.86	11918129
2023-04-10	45.79	46.76	45.77	46.52	11777092
2023-04-11	46.67	47.37	46.59	47.20	14177272
2023-04-12	47.48	47.64	46.52	46.92	14330872
2023-04-13	46.90	47.59	46.58	47.30	15578939
2023-04-14	48.17	49.89	48.02	49.56	33064471
2023-04-17	49.76	49.81	49.09	49.69	19590430
2023-04-18	49.93	50.30	49.45	50.08	16616195
2023-04-19	49.73	50.45	49.38	50.40	14893974
2023-04-20	49.81	50.05	49.10	49.40	20410153
2023-04-21	48.96	49.22	48.32	49.03	14377315
2023-04-24	49.03	49.31	48.75	49.03	11208824
2023-04-25	48.50	48.65	47.72	47.90	15373966
2023-04-26	47.80	47.86	46.39	46.86	16984588
2023-04-27	47.04	47.35	46.44	46.52	16541447
2023-04-28	46.19	47.33	46.04	47.07	15222070
2023-05-01	47.88	48.38	47.17	47.25	18314751
2023-05-02	46.82	47.06	45.56	46.00	19450095
2023-05-03	46.13	46.60	45.63	45.67	14533528
2023-05-04	45.04	45.40	44.08	44.90	20601824
2023-05-05	45.80	46.50	45.67	46.32	13384480
2023-05-08	46.88	47.15	46.27	46.36	8760860
2023-05-09	45.91	46.76	45.79	46.52	10188789
2023-05-10	47.15	47.19	45.59	46.37	11839959
2023-05-11	45.74	46.13	45.43	46.03	11222767
2023-05-12	46.33	46.38	45.07	45.45	12812774
2023-05-15	45.69	46.31	45.63	46.05	11911307
2023-05-16	45.93	46.16	45.26	45.28	9208034
2023-05-17	45.78	47.11	45.78	47.08	16359050
2023-05-18	46.98	46.98	45.86	46.39	17618009
2023-05-19	46.46	46.73	45.62	45.71	15416215
2023-05-22	45.97	46.10	45.45	45.79	14471027
2023-05-23	45.84	46.82	45.80	45.91	13797106
2023-05-24	45.16	45.24	44.21	44.49	23744870
2023-05-25	44.30	44.80	43.88	44.23	18109407
2023-05-26	44.46	44.65	43.99	44.60	11962604
2023-05-30	44.73	44.89	44.25	44.70	12431128
2023-05-31	44.20	44.41	43.71	44.32	18154085
2023-06-01	44.68	45.35	44.31	44.84	15757110
2023-06-02	45.47	46.68	45.36	46.32	19455639
2023-06-05	46.36	46.48	45.81	46.32	11004654
2023-06-06	46.19	47.51	46.15	47.22	14189160
2023-06-07	47.47	48.18	47.16	48.01	15457442
2023-06-08	47.73	48.25	47.53	48.10	12060852
2023-06-09	48.10	48.57	47.91	48.30	11747715
2023-06-12	48.27	48.50	47.97	48.45	13802676
2023-06-13	48.45	49.42	48.45	48.69	14062720
2023-06-14	48.83	49.27	47.56	48.24	22052968
2023-06-15	48.13	48.59	47.58	48.56	14926131
2023-06-16	48.84	48.84	48.16	48.19	18223034
2023-06-20	47.91	47.91	47.08	47.61	12779388
2023-06-21	47.50	47.85	47.23	47.41	10550713
2023-06-22	47.22	47.26	46.43	46.63	11842673
2023-06-23	46.10	46.25	45.84	46.02	13249051
2023-06-26	46.12	46.69	46.01	46.24	13253938
2023-06-27	46.20	46.61	45.90	46.40	11863267
2023-06-28	46.37	46.39	45.82	46.23	13394927
2023-06-29	46.17	46.79	46.01	46.29	18840782
2023-06-30	46.78	46.80	46.03	46.04	15228242
2023-07-03	46.08	47.29	46.02	46.74	10159901
2023-07-05	46.71	47.05	46.41	46.80	11856230
2023-07-06	46.50	46.50	45.11	45.38	17435591
2023-07-07	45.23	46.35	45.21	45.74	13160730
2023-07-10	45.60	46.39	45.54	45.67	14307630
2023-07-11	45.80	46.61	45.63	46.53	14132371
2023-07-12	47.26	48.27	47.22	47.38	17960464
2023-07-13	47.56	47.85	47.14	47.68	26210660
2023-07-14	48.48	48.55	45.69	45.75	38634533
2023-07-17	45.81	46.62	45.72	46.26	18525803
2023-07-18	46.75	47.66	46.68	47.02	24684951
2023-07-19	47.08	47.84	46.62	47.52	15789133
2023-07-20	47.39	47.88	47.23	47.41	17647221
2023-07-21	47.54	47.60	46.82	47.05	18251617
2023-07-24	46.98	47.84	46.98	47.66	19006176
2023-07-25	47.49	47.78	47.06	47.09	14729859
2023-07-26	47.39	47.75	47.02	47.49	12267870
2023-07-27	47.60	49.12	47.44	47.88	25162654
2023-07-28	48.32	48.36	47.09	47.41	20880954
2023-07-31	47.59	48.05	47.36	47.66	14378819
2023-08-01	47.33	47.47	46.81	47.07	15234144
2023-08-02	46.42	46.68	45.95	46.31	13110345
2023-08-03	45.97	46.47	45.71	45.68	13478599
2023-08-04	45.73	46.69	45.56	45.71	18329470
2023-08-07	45.95	46.24	45.63	45.83	16972003
2023-08-08	45.02	45.23	44.14	45.16	18524532
2023-08-09	45.02	45.19	44.41	44.44	13957097
2023-08-10	44.71	44.99	44.25	44.34	12112307
2023-08-11	44.04	44.62	43.98	44.57	11973166
2023-08-14	44.08	44.41	43.98	44.10	14280349
2023-08-15	43.65	43.65	43.18	43.21	17125139
2023-08-16	43.02	43.16	42.57	42.64	13963588
2023-08-17	42.84	43.08	42.09	42.46	16123601
2023-08-18	42.15	42.80	42.09	42.25	12908746
2023-08-21	42.62	42.76	41.67	42.07	14486308
2023-08-22	42.31	42.38	40.97	41.02	20525336
2023-08-23	41.06	41.23	40.77	41.08	16214513
2023-08-24	41.02	41.67	40.72	41.08	15579620
2023-08-25	41.26	41.66	40.79	41.24	16881877
2023-08-28	41.48	41.86	41.15	41.32	14125907
2023-08-29	41.30	41.77	41.26	41.72	13199662
2023-08-30	41.69	41.84	41.34	41.37	18211437
2023-08-31	41.51	41.68	41.01	41.29	17795711
2023-09-01	41.59	41.82	41.38	41.59	12413521
2023-09-05	41.53	41.93	41.19	41.36	15843378
2023-09-06	41.02	41.49	40.91	41.37	13675196
2023-09-07	41.07	41.37	40.70	40.73	12406143
2023-09-08	40.61	40.69	40.28	40.59	15057764
2023-09-11	40.81	41.37	40.54	40.59	11404170
2023-09-12	40.57	42.06	40.56	41.68	24774723
2023-09-13	41.94	42.90	41.68	42.37	31031895
2023-09-14	42.79	43.44	42.73	43.14	19422820
2023-09-15	42.75	43.24	42.66	42.71	22983163
2023-09-18	42.60	42.78	42.40	42.64	10467376
2023-09-19	42.79	42.86	42.47	42.68	11039494
2023-09-20	42.95	43.13	42.27	42.30	11240683
2023-09-21	42.06	42.36	41.69	41.71	12266870
2023-09-22	41.75	41.86	40.86	40.92	15443678
2023-09-25	40.75	41.09	40.58	41.02	10866751
2023-09-26	40.67	41.04	40.06	40.22	21786462
2023-09-27	40.29	40.63	39.94	40.46	15083441
2023-09-28	40.48	41.35	40.41	41.20	14409840
2023-09-29	41.45	41.89	40.93	41.13	16916101
2023-10-02	40.99	41.05	40.29	40.50	16178942
2023-10-03	40.20	40.54	39.59	39.86	19135521
2023-10-04	39.69	39.93	39.14	39.81	23341990
2023-10-05	39.62	39.88	39.19	39.88	18734103
2023-10-06	39.68	40.85	39.51	40.57	17080042
2023-10-09	40.18	41.01	39.95	40.74	14859671
2023-10-10	41.14	41.76	41.14	41.44	18902052
2023-10-11	41.64	42.00	41.36	41.53	12763908
2023-10-12	41.40	41.79	41.12	41.53	18112475
2023-10-13	42.96	43.32	41.35	41.43	32091492
2023-10-16	41.95	42.00	40.53	40.95	25044175
2023-10-17	40.65	41.67	40.60	41.20	20258054
2023-10-18	40.94	40.94	40.18	40.47	23232575
2023-10-19	40.26	40.75	40.03	40.06	17483299
2023-10-20	39.97	40.24	39.56	39.68	21396536
2023-10-23	39.58	39.62	38.79	38.89	21333519
2023-10-24	38.92	39.30	38.74	38.93	17181018
2023-10-25	38.70	38.85	38.26	38.61	15570146
2023-10-26	38.50	39.75	38.47	39.34	25109624
2023-10-27	39.33	39.37	38.17	38.24	20654741
2023-10-30	38.55	38.97	38.41	38.93	21777464
2023-10-31	39.04	39.53	38.92	39.49	16373124
2023-11-01	39.54	39.84	39.28	39.60	16010993
2023-11-02	39.99	41.37	39.93	40.82	23283623
2023-11-03	41.56	42.47	41.54	42.26	20287668
2023-11-06	42.37	42.37	41.76	42.04	20843939
2023-11-07	41.70	42.16	41.65	41.96	11463236
2023-11-08	41.85	42.16	41.53	41.82	14761612
2023-11-09	42.08	42.28	41.29	41.50	19128354
2023-11-10	41.70	42.15	41.47	42.08	11915947
2023-11-13	41.96	42.91	41.93	42.70	16332059
2023-11-14	43.11	44.77	43.10	44.36	26218539
2023-11-15	44.48	45.22	44.48	44.88	18894864
2023-11-16	44.76	45.10	44.32	44.67	14744762
2023-11-17	44.94	45.39	44.65	45.36	15576302
2023-11-20	45.28	45.74	45.21	45.26	19673180
2023-11-21	45.12	45.33	44.70	45.09	14466693
2023-11-22	45.31	45.32	44.84	45.02	9441487
2023-11-24	44.89	45.52	44.84	45.23	5940961
2023-11-27	44.96	45.19	44.86	45.08	14679737
2023-11-28	45.03	45.04	44.56	44.86	14064719
2023-11-29	45.23	46.03	45.16	45.75	14027641
2023-11-30	45.79	46.17	45.58	46.10	16249022
2023-12-01	46.00	47.26	45.89	47.23	20053403
2023-12-04	46.79	47.48	46.70	47.37	19351023
2023-12-05	47.01	47.38	46.41	46.70	14813061
2023-12-06	47.80	49.12	47.78	47.86	33903389
2023-12-07	47.94	48.76	47.78	48.50	14896780
2023-12-08	48.51	49.17	48.42	48.89	17591580
2023-12-11	48.75	48.95	48.12	48.15	17665961
2023-12-12	48.01	48.11	47.71	48.06	14735641
2023-12-13	48.00	49.53	47.86	49.34	22212516
2023-12-14	50.01	51.55	50.01	50.24	51664932
2023-12-15	49.69	50.10	49.20	49.83	35156095
2023-12-18	50.16	50.56	49.55	49.66	17871427
2023-12-19	49.42	51.31	49.17	50.93	23161469
2023-12-20	50.70	51.09	49.87	50.07	17452141
2023-12-21	50.41	50.67	49.97	50.60	13089002
2023-12-22	50.73	51.26	50.69	50.86	14440560
2023-12-26	50.88	51.53	50.79	51.34	11501461
2023-12-27	51.14	51.58	50.93	51.46	9901341
2023-12-28	51.40	51.80	51.40	51.52	10218453
2023-12-29	51.56	51.61	51.22	51.44	13149408
2024-01-02	51.30	53.15	51.19	53.04	24784893
2024-01-03	53.25	54.37	52.23	53.64	30897602
2024-01-04	53.92	54.75	53.66	53.77	23714314
2024-01-05	54.03	54.67	53.89	54.33	17782199
2024-01-08	53.99	54.09	53.02	54.01	17359547
2024-01-09	53.85	53.91	53.27	53.48	17237424
2024-01-10	53.05	53.22	52.61	53.02	16532723
2024-01-11	51.84	52.14	51.26	52.08	25444369
2024-01-12	52.30	53.85	51.27	52.62	37907972
2024-01-16	51.78	52.22	50.87	51.87	21209447
2024-01-17	51.11	51.69	51.00	51.36	17393463
2024-01-18	51.45	51.58	50.51	51.11	15788149
2024-01-19	51.12	51.68	50.62	51.52	18210995
2024-01-22	51.99	53.10	51.95	52.84	21573191
2024-01-23	52.91	53.41	52.59	53.30	12962518
2024-01-24	53.54	53.65	52.99	53.26	14402176
2024-01-25	53.40	53.77	53.04	53.73	15634027
2024-01-26	53.86	53.99	53.61	53.67	14041159
2024-01-29	53.47	54.23	53.44	54.11	12158309
2024-01-30	55.04	57.20	55.01	57.09	40086063
2024-01-31	56.74	57.95	56.14	56.17	28967819
2024-02-01	56.02	56.59	54.85	55.53	21178705
2024-02-02	55.60	55.98	54.99	55.54	19283056
2024-02-05	54.94	55.14	54.11	54.50	14040642
2024-02-06	54.38	54.97	54.11	54.35	14851511
2024-02-07	54.50	54.70	53.77	54.54	13383314
2024-02-08	54.18	54.49	53.59	54.29	15822231
2024-02-09	54.29	54.44	53.53	53.99	13843255
2024-02-12	53.57	54.54	53.00	53.92	17162325
2024-02-13	53.29	53.46	52.24	52.76	17672137
2024-02-14	53.64	54.10	53.59	53.98	14891947
2024-02-15	54.22	55.48	54.14	55.21	16865018
2024-02-16	54.96	55.20	54.55	54.85	11527524
2024-02-20	54.58	55.66	54.36	55.42	16537859
2024-02-21	55.26	55.46	54.98	55.33	9321816
2024-02-22	55.44	56.47	55.41	55.90	12904811
2024-02-23	55.99	56.34	55.75	55.93	11668949
2024-02-26	55.96	56.51	55.34	55.36	12307134
2024-02-27	55.68	55.92	55.22	55.71	11039310
2024-02-28	55.52	56.18	54.99	55.05	13448113
2024-02-29	55.50	55.65	54.64	55.49	23744567
2024-03-01	55.48	55.95	55.07	55.60	12922423
2024-03-04	55.41	56.57	55.29	56.14	14314661
2024-03-05	55.75	57.56	55.75	56.26	19653931
2024-03-06	57.07	57.55	56.01	57.29	17845039
2024-03-07	57.54	58.12	57.03	57.72	14720287
2024-03-08	58.04	58.39	57.26	57.51	13028024
2024-03-11	57.15	57.54	56.63	57.41	9176946
2024-03-12	57.51	57.93	57.08	57.45	10953989
2024-03-13	57.50	58.37	57.46	57.76	12982774
2024-03-14	58.33	58.67	56.64	57.09	18833597
2024-03-15	56.45	57.75	56.45	57.61	26164256
2024-03-18	57.85	58.66	57.56	58.63	13994637
2024-03-19	58.59	59.32	58.54	58.86	13455324
2024-03-20	58.49	60.34	58.46	60.13	20269922
2024-03-21	60.31	61.55	60.31	61.33	17892063
2024-03-22	61.04	61.67	60.58	60.82	16206751
2024-03-25	60.89	61.52	60.58	60.95	12040348
2024-03-26	61.15	61.95	61.00	61.66	17947413
2024-03-27	62.03	62.76	61.72	62.75	16684396
2024-03-28	62.73	63.37	62.58	63.24	19011955
2024-04-01	63.60	63.90	63.02	63.46	14223891
2024-04-02	62.65	63.59	62.65	62.84	16062020
2024-04-03	62.86	63.39	61.52	61.69	18079907
2024-04-04	62.15	62.74	60.75	60.91	13401117
2024-04-05	60.82	62.04	60.42	61.60	12686337
2024-04-08	61.67	62.32	61.66	61.73	10708294
2024-04-09	61.75	62.09	60.91	61.66	10302993
2024-04-10	60.52	61.31	59.97	60.18	18087994
2024-04-11	60.35	60.89	59.50	60.71	18181851
2024-04-12	62.29	62.60	58.75	59.68	28561854
2024-04-15	60.18	60.91	58.19	58.56	19242295
2024-04-16	58.18	58.55	56.74	57.02	23211424
2024-04-17	57.49	58.89	57.36	58.17	15971649
2024-04-18	58.49	58.97	57.93	58.32	12272458
2024-04-19	58.23	59.44	58.23	59.14	13410056
2024-04-22	59.44	61.06	59.20	60.95	14513095
2024-04-23	61.08	62.77	61.02	62.67	17427795
2024-04-24	62.13	62.73	61.84	62.47	10122993
2024-04-25	61.84	62.43	61.10	61.79	13339114
2024-04-26	61.51	63.23	61.51	62.66	16364096
2024-04-29	62.74	63.36	61.96	62.26	11296694
2024-04-30	61.91	62.34	61.29	61.33	11163388
2024-05-01	61.48	62.27	60.88	61.35	14100556
2024-05-02	62.19	62.19	60.98	61.01	11292522
2024-05-03	61.51	62.15	61.41	61.52	11048877
2024-05-06	62.06	62.94	61.72	62.81	13386734
2024-05-07	62.82	63.16	61.97	62.00	10158245
2024-05-08	61.64	62.95	61.51	62.75	9755184
2024-05-09	62.38	63.43	62.29	63.32	11563041
2024-05-10	63.58	63.92	63.12	63.53	9548738
2024-05-13	63.62	63.95	63.37	63.40	6617927
2024-05-14	63.51	63.97	63.23	63.59	8322542
2024-05-15	63.63	64.39	63.60	64.24	9461304
2024-05-16	64.10	64.47	63.43	64.14	11682207
2024-05-17	64.38	64.55	63.90	64.07	8418394
2024-05-20	64.07	64.25	62.92	63.16	11792074
2024-05-21	63.26	64.88	63.20	64.74	11197241
2024-05-22	64.29	64.98	63.64	63.82	8855269
2024-05-23	63.80	64.03	62.50	63.02	11535002
2024-05-24	63.33	63.97	63.27	63.58	9424967
2024-05-28	63.23	63.57	62.35	62.45	8404372
2024-05-29	61.56	62.18	61.20	62.01	7224238
2024-05-30	62.10	62.48	61.61	61.93	10072775
2024-05-31	62.00	62.39	61.44	62.31	17351604
2024-06-03	62.92	63.00	61.32	61.92	11373921
2024-06-04	61.02	62.03	60.76	61.03	10424195
2024-06-05	61.28	61.86	60.93	61.77	8780723
2024-06-06	61.80	62.05	61.25	61.94	8537891
2024-06-07	61.60	62.59	61.58	61.78	8260840
2024-06-10	61.25	61.66	60.74	61.43	9302388
2024-06-11	60.77	60.79	58.90	59.14	16966763
2024-06-12	60.91	61.21	59.90	60.01	15398496
2024-06-13	59.75	60.37	59.15	60.23	9358195
2024-06-14	59.44	59.83	58.66	59.33	10511048
2024-06-17	59.22	60.53	58.85	60.06	15527476
2024-06-18	60.37	61.63	60.09	60.78	15768053
2024-06-20	60.42	61.02	60.35	60.62	9519180
2024-06-21	60.20	60.26	59.34	59.99	18976896
2024-06-24	60.10	61.78	59.84	61.34	13290453
2024-06-25	61.20	61.83	60.86	61.58	11729086
2024-06-26	61.23	61.41	60.56	61.25	12409271
2024-06-27	61.50	61.93	60.96	61.55	11285112
2024-06-28	62.03	63.58	61.81	63.46	20053213
2024-07-01	63.65	64.30	62.99	63.43	15334400
2024-07-02	63.29	64.71	63.28	64.68	10965595
2024-07-03	64.68	65.22	64.41	64.46	6574081
2024-07-05	64.50	64.56	63.75	64.03	7226209
2024-07-08	64.30	64.87	64.22	64.74	10348972
2024-07-09	64.80	66.76	64.74	66.55	16925031
2024-07-10	66.26	66.99	66.22	66.98	9817096
2024-07-11	66.19	66.50	65.31	65.71	20122304
2024-07-12	66.61	66.69	63.35	64.52	30125385
2024-07-15	64.68	65.55	63.88	65.14	16656553
2024-07-16	65.00	67.52	64.70	67.27	21170239
2024-07-17	66.84	67.81	66.62	67.61	17215269
2024-07-18	67.55	67.75	64.84	64.89	15796198
2024-07-19	64.93	65.98	64.55	65.14	8583112
2024-07-22	65.14	65.65	64.15	64.50	9925126
2024-07-23	64.51	65.04	64.28	64.66	6961348
2024-07-24	64.40	64.67	63.56	63.66	11591130
2024-07-25	63.81	65.65	63.34	64.37	12819728
2024-07-26	64.55	65.65	64.44	65.18	9661252
2024-07-29	65.30	65.34	64.14	64.30	7901852
2024-07-30	65.01	66.23	65.01	65.87	13554314
2024-07-31	65.91	66.03	64.83	64.88	15046523
2024-08-01	65.08	65.22	61.95	63.28	18052728
2024-08-02	59.67	60.60	58.40	58.20	30289346
2024-08-05	54.08	56.90	53.51	56.21	27977297
2024-08-06	56.39	57.66	56.09	56.56	16643144
2024-08-07	58.17	58.45	55.87	56.11	19221181
2024-08-08	56.85	58.36	56.81	58.00	17933311
2024-08-09	58.03	58.46	57.45	57.84	11421029
2024-08-12	58.30	58.68	57.73	57.84	15123547
2024-08-13	58.23	58.29	57.77	58.15	7478504
2024-08-14	58.37	59.53	58.28	59.28	12419530
2024-08-15	60.34	61.01	60.10	60.52	14159031
2024-08-16	60.33	61.52	60.33	61.40	9939926
2024-08-19	61.50	62.05	61.35	62.03	8882471
2024-08-20	61.59	61.70	61.09	61.31	8661273
2024-08-21	61.40	61.45	59.88	60.53	14414889
2024-08-22	60.75	60.75	60.11	60.42	7848536
2024-08-23	60.87	62.46	60.74	62.14	13299722
2024-08-26	62.36	62.60	61.57	61.79	9384244
2024-08-27	61.91	62.18	61.46	61.68	7294768
2024-08-28	61.35	61.99	61.15	61.58	7692918
2024-08-29	62.01	62.22	61.17	61.88	8367983
2024-08-30	61.95	62.70	61.66	62.64	10806580
2024-09-03	62.04	62.39	60.97	61.46	11055214
2024-09-04	61.57	62.07	60.41	60.96	11436773
2024-09-05	61.61	61.79	60.34	60.63	10243937
2024-09-06	60.70	61.08	58.80	59.09	14093986
2024-09-09	59.91	60.67	58.17	59.54	19811731
2024-09-10	59.89	59.89	56.69	57.95	22482294
2024-09-11	57.59	57.59	56.18	57.30	16569441
2024-09-12	57.37	57.86	56.83	57.33	12944607
2024-09-13	57.71	58.28	57.43	57.67	10379376
2024-09-16	57.93	58.79	57.93	58.39	9912701
2024-09-17	58.86	59.41	58.76	59.29	10630418
2024-09-18	59.75	60.88	59.29	59.90	13638745
2024-09-19	60.92	63.17	60.60	63.02	21860558
2024-09-20	62.52	62.65	61.68	62.14	18331808
2024-09-23	62.22	62.87	62.17	62.58	11508216
2024-09-24	62.68	62.90	61.12	61.37	12046208
2024-09-25	61.12	61.29	60.11	60.38	12763819
2024-09-26	61.05	62.00	60.86	61.71	12844535
2024-09-27	62.01	62.61	61.79	61.87	8144630
2024-09-30	61.68	62.64	61.24	62.60	11317558
2024-10-01	62.22	62.35	61.01	61.81	13550137
2024-10-02	61.70	62.53	61.31	62.03	7380801
2024-10-03	61.50	61.66	60.93	61.31	7939793
2024-10-04	62.47	62.93	61.81	62.64	10100488
2024-10-07	62.49	63.03	62.07	62.60	6954304
2024-10-08	62.90	63.36	62.49	63.24	8245749
2024-10-09	63.17	64.25	63.04	64.12	8636390
2024-10-10	64.00	64.11	63.11	63.48	8708595
2024-10-11	64.12	66.10	64.10	65.74	15512381
2024-10-14	65.81	66.43	65.65	66.01	14682927
2024-10-15	66.75	67.16	62.53	62.64	35348068
2024-10-16	63.44	64.44	63.40	64.25	20208795
2024-10-17	64.73	65.17	63.77	63.97	13439619
2024-10-18	64.12	64.12	62.73	62.85	13841159
2024-10-21	62.79	62.91	61.73	61.83	12188498
2024-10-22	61.59	63.69	61.30	63.56	14347258
2024-10-23	63.18	63.63	62.62	63.10	8720491
2024-10-24	63.01	63.30	62.39	63.00	11420336
2024-10-25	63.65	63.74	61.69	61.76	9697845
2024-10-28	62.35	64.35	62.22	64.16	14637691
2024-10-29	64.07	64.93	63.83	64.69	13134091
2024-10-30	64.20	65.23	64.14	64.50	11717621
2024-10-31	64.56	65.02	64.09	64.17	10042771
2024-11-01	64.33	64.81	63.69	63.15	11557690
2024-11-04	62.99	63.63	62.23	62.35	9419573
2024-11-05	63.00	63.74	62.73	63.67	12649844
2024-11-06	68.40	70.09	68.29	69.03	41957729
2024-11-07	68.20	68.95	67.76	68.11	18581984
2024-11-08	68.72	69.13	68.09	68.63	14973327
2024-11-11	69.50	70.20	69.20	69.80	19173131
2024-11-12	69.53	69.99	68.87	69.02	15766481
2024-11-13	69.07	69.79	68.81	68.89	10525270
2024-11-14	69.30	69.30	67.48	68.15	15043455
2024-11-15	68.00	68.96	67.89	68.76	15373056
2024-11-18	68.68	69.28	68.37	69.00	11519729
2024-11-19	68.00	68.89	67.70	68.60	14428229
2024-11-20	69.14	69.49	68.00	68.28	10495623
2024-11-21	68.80	69.47	68.41	68.95	11390318
2024-11-22	68.91	70.20	68.45	69.84	16671558
2024-11-25	70.44	71.19	70.03	70.75	19558064
2024-11-26	70.36	70.48	69.33	69.75	11605202
2024-11-27	69.77	70.40	69.66	70.16	9736083
2024-11-29	70.27	71.09	70.22	70.87	8606466
2024-12-02	71.26	71.65	70.88	71.39	11932638
2024-12-03	72.19	72.80	71.27	71.42	17544163
2024-12-04	71.50	71.73	70.50	71.50	12331924
2024-12-05	71.83	72.85	71.64	72.23	14307607
2024-12-06	72.31	72.60	71.71	72.15	8781054
2024-12-09	72.30	72.80	71.84	71.86	11957539
2024-12-10	72.00	73.38	71.58	72.50	16833442
2024-12-11	73.00	73.26	71.27	71.96	22533564
2024-12-12	71.86	72.33	71.41	71.43	8893045
2024-12-13	71.71	71.91	70.76	71.01	9819965
2024-12-16	71.27	71.77	70.83	71.49	11833756
2024-12-17	70.90	71.35	70.80	71.12	12639036
2024-12-18	71.18	71.47	67.92	68.12	18027979
2024-12-19	69.21	69.84	68.32	68.42	13464308
2024-12-20	68.29	70.26	68.03	69.19	27720073
2024-12-23	69.36	69.88	68.87	69.77	8247985
2024-12-24	70.10	71.21	69.94	71.00	6544890
2024-12-26	70.54	71.48	70.51	71.35	6342529
2024-12-27	70.86	71.53	70.54	71.00	7743071
2024-12-30	70.18	70.83	69.79	70.39	6664399
2024-12-31	70.55	70.96	70.15	70.39	6392952
2025-01-02	70.94	71.16	69.65	69.94	9829323
2025-01-03	70.88	71.09	69.85	71.00	11343450
2025-01-06	72.23	73.99	71.88	72.74	19199650
2025-01-07	73.90	74.29	72.74	73.68	18309418
2025-01-08	73.45	73.47	72.69	73.26	13742834
2025-01-10	72.46	72.46	71.02	71.40	13217665
2025-01-13	70.98	73.00	70.98	72.77	16720571
2025-01-14	73.32	73.99	73.14	73.50	19575956
2025-01-15	76.20	79.25	75.86	78.27	44903029
2025-01-16	77.83	78.76	77.76	78.51	21463146
2025-01-17	78.55	80.45	78.16	79.99	22084847
2025-01-21	80.43	81.85	79.92	81.67	21297409
2025-01-22	81.47	82.28	81.23	81.69	14725746
2025-01-23	82.00	82.77	81.80	81.98	14435224
2025-01-24	81.49	82.12	81.34	81.48	16025174
2025-01-27	80.75	81.41	80.22	81.07	12782803
2025-01-28	81.22	81.40	79.48	79.94	16521716
2025-01-29	79.88	81.60	79.88	80.63	10572967
2025-01-30	81.29	82.62	80.99	81.86	10775489
2025-01-31	81.69	82.34	81.07	80.87	12821407
2025-02-03	78.50	79.91	76.89	79.61	20998500
2025-02-04	80.11	80.24	78.36	78.48	13417660
2025-02-05	79.04	79.60	78.21	79.46	10736146
2025-02-06	80.24	82.50	79.93	82.33	19545662
2025-02-07	82.43	82.91	81.35	81.72	10310532
2025-02-10	81.63	81.82	80.07	80.73	10681576
2025-02-11	80.46	81.53	80.22	81.11	9994233
2025-02-12	80.17	81.29	80.01	81.27	10448063
2025-02-13	81.40	82.13	80.78	82.10	11108411
2025-02-14	82.41	84.67	82.23	84.61	16034997
2025-02-18	83.94	84.74	83.55	84.63	17906959
2025-02-19	84.06	84.23	83.45	83.94	9710795
2025-02-20	83.84	84.06	80.94	81.34	15160298
2025-02-21	81.80	81.91	79.61	79.65	14907784
2025-02-24	80.22	80.69	77.07	78.54	12829963
2025-02-25	79.18	79.57	76.46	78.14	14501410
2025-02-26	78.80	80.09	78.47	79.07	13114994
2025-02-27	79.56	80.37	78.66	78.87	8485897
2025-02-28	79.22	79.97	77.61	79.95	21233584
2025-03-03	80.00	80.43	76.25	77.17	20121073
2025-03-04	74.54	74.86	70.63	72.35	33983885
2025-03-05	72.60	73.53	71.70	72.96	17214150
2025-03-06	71.81	72.39	70.04	70.58	18550843
2025-03-07	70.18	70.74	68.07	70.46	18212862
2025-03-10	68.49	68.73	66.05	67.41	22378378
2025-03-11	67.29	68.48	66.17	67.50	21269242
2025-03-12	68.79	69.11	66.87	67.95	16131078

Explore More About C

Coins representing dividend payouts and trends

C Dividend History

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

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

C Stock Split History

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

Graph showing historical stock prices and market trends

C Historical Prices

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

Web Analytics