CINF Historical Prices

Summary

Key Stock Metrics

109.93

(April 26, 2024)

52-Week Low

161.75

(November 27, 2024)

52-Week High

161.75

(November 27, 2024)

All-Time High

139.96

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	17.53	17.61	17.38	17.61	101544
1993-06-03	17.38	17.61	17.23	17.38	153810
1993-06-04	17.61	17.84	17.38	17.61	348968
1993-06-07	17.61	17.61	17.08	17.12	146863
1993-06-08	17.23	17.23	16.85	17.08	255686
1993-06-09	17.01	17.23	16.93	17.12	160756
1993-06-10	17.08	17.23	17.08	17.08	71114
1993-06-11	17.23	17.61	17.23	17.46	101216
1993-06-14	17.53	17.69	17.38	17.69	301997
1993-06-15	17.69	18.06	17.53	17.99	334743
1993-06-16	17.99	18.29	17.76	18.29	321841
1993-06-17	18.14	18.29	17.91	18.06	105183
1993-06-18	18.06	18.06	17.84	17.84	42999
1993-06-21	17.84	18.06	17.76	17.91	244440
1993-06-22	17.91	17.91	17.76	17.84	190195
1993-06-23	17.99	18.59	17.84	18.52	326144
1993-06-24	18.37	18.59	18.37	18.52	324820
1993-06-25	18.37	18.52	18.37	18.40	70782
1993-06-28	18.37	18.52	18.14	18.18	86991
1993-06-29	18.37	18.37	17.69	17.87	328788
1993-06-30	17.91	17.91	17.53	17.84	130322
1993-07-01	17.84	17.84	17.69	17.84	74753
1993-07-02	17.69	17.84	17.69	17.72	28446
1993-07-06	17.69	17.91	17.69	17.76	288104
1993-07-07	17.91	18.06	17.76	17.99	174646
1993-07-08	18.06	18.06	17.84	17.95	115437
1993-07-09	17.76	18.06	17.76	17.99	105515
1993-07-12	17.95	18.06	17.84	17.84	26130
1993-07-13	18.06	18.06	17.76	17.99	106175
1993-07-14	17.91	17.99	17.69	17.99	113785
1993-07-15	17.76	17.99	17.76	17.76	59536
1993-07-16	17.76	17.99	17.69	17.69	36384
1993-07-19	17.69	17.84	17.61	17.61	18192
1993-07-20	17.84	17.84	17.61	17.61	133633
1993-07-21	17.84	17.84	17.69	17.84	40020
1993-07-22	17.69	17.84	17.53	17.53	106175
1993-07-23	17.53	17.76	17.53	17.61	128339
1993-07-26	17.61	17.69	17.23	17.23	87323
1993-07-27	17.23	17.53	17.23	17.38	83355
1993-07-28	17.38	17.38	17.23	17.23	18520
1993-07-29	17.38	17.38	17.23	17.23	38700
1993-07-30	17.46	17.61	17.31	17.61	155133
1993-08-02	17.69	18.14	17.69	17.99	333091
1993-08-03	18.10	18.44	17.99	18.37	204088
1993-08-04	18.14	18.37	18.14	18.33	96253
1993-08-05	18.14	18.44	18.06	18.18	205740
1993-08-06	18.29	18.29	17.99	18.21	39360
1993-08-09	18.29	18.29	17.99	18.14	19184
1993-08-10	17.99	18.29	17.99	18.10	29766
1993-08-11	17.99	18.21	17.99	18.21	63507
1993-08-12	18.21	18.21	17.99	18.14	29106
1993-08-13	18.14	18.14	17.91	17.91	15213
1993-08-16	18.14	18.14	17.91	17.91	10250
1993-08-17	18.14	18.14	17.84	18.06	66151
1993-08-18	18.14	18.14	17.84	18.06	42667
1993-08-19	17.84	18.06	17.84	18.06	16205
1993-08-20	17.91	18.06	17.84	17.95	93937
1993-08-23	17.84	18.06	17.84	18.06	13889
1993-08-24	17.84	18.06	17.84	17.84	99892
1993-08-25	18.06	18.06	17.84	17.84	157117
1993-08-26	18.06	18.06	17.84	18.06	10250
1993-08-27	17.84	18.06	17.84	18.06	337058
1993-08-30	17.84	18.06	17.84	17.87	30098
1993-08-31	18.06	18.06	17.53	17.61	183248
1993-09-01	17.53	17.84	17.53	17.61	90298
1993-09-02	17.53	17.76	17.53	17.65	434967
1993-09-03	17.69	17.84	17.53	17.69	123379
1993-09-07	17.61	17.84	17.61	17.61	42007
1993-09-08	17.61	17.84	17.53	17.76	103200
1993-09-09	17.69	18.06	17.69	18.06	64499
1993-09-10	17.99	18.44	17.99	18.37	208387
1993-09-13	18.44	18.59	18.21	18.29	120732
1993-09-14	18.14	18.29	17.99	18.21	77401
1993-09-15	17.99	17.99	17.53	17.76	105847
1993-09-16	17.61	17.99	17.61	17.99	199785
1993-09-17	17.84	17.91	17.69	17.91	78724
1993-09-20	17.69	17.91	17.69	17.80	51930
1993-09-21	17.84	17.99	17.69	17.87	120400
1993-09-22	17.76	17.91	17.69	17.80	143556
1993-09-23	17.91	17.91	17.31	17.50	209047
1993-09-24	17.53	17.61	17.16	17.27	124039
1993-09-27	17.23	17.38	17.16	17.23	22823
1993-09-28	17.38	17.38	17.16	17.16	24143
1993-09-29	17.23	17.38	17.23	17.38	99560
1993-09-30	17.23	17.38	17.16	17.16	67146
1993-10-01	17.23	17.31	17.16	17.16	85339
1993-10-04	17.16	17.31	17.08	17.16	63507
1993-10-05	17.31	17.31	17.08	17.19	150830
1993-10-06	17.31	17.31	17.16	17.23	181592
1993-10-07	17.16	17.31	17.08	17.23	126683
1993-10-08	17.01	17.23	17.01	17.23	26459
1993-10-11	17.08	17.38	17.08	17.38	63507
1993-10-12	17.23	17.46	17.23	17.46	158441
1993-10-13	17.46	17.69	17.31	17.46	61192
1993-10-14	17.69	17.84	17.61	17.76	136277
1993-10-15	17.69	17.99	17.69	17.87	180932
1993-10-18	17.76	17.91	17.69	17.69	28114
1993-10-19	17.69	17.91	17.38	17.46	78724
1993-10-20	17.50	17.61	17.23	17.23	104855
1993-10-21	17.23	17.38	16.93	17.31	268919
1993-10-22	17.31	17.53	17.16	17.53	89970
1993-10-25	17.31	17.53	17.31	17.53	108163
1993-10-26	17.61	17.61	17.38	17.61	19512
1993-10-27	17.61	17.61	17.38	17.38	32745
1993-10-28	17.46	17.69	17.38	17.61	258333
1993-10-29	17.38	17.61	17.31	17.53	121392
1993-11-01	17.50	17.61	17.38	17.38	296042
1993-11-02	17.61	17.61	17.38	17.61	95593
1993-11-03	17.53	17.76	17.53	17.53	109486
1993-11-04	17.46	17.69	17.38	17.42	77729
1993-11-05	17.31	17.38	17.16	17.35	949655
1993-11-08	17.38	17.46	17.16	17.46	143224
1993-11-09	17.61	17.61	17.46	17.61	77401
1993-11-10	17.53	17.53	17.31	17.31	199457
1993-11-11	17.46	17.53	17.23	17.27	38036
1993-11-12	17.46	17.46	16.85	16.93	227240
1993-11-15	17.01	17.01	16.40	16.63	401230
1993-11-16	16.63	16.63	15.87	16.02	218973
1993-11-17	15.95	16.10	15.72	15.87	376422
1993-11-18	15.87	16.02	15.72	15.95	336066
1993-11-19	15.95	16.02	15.80	16.02	188871
1993-11-22	16.02	16.02	15.42	15.72	312583
1993-11-23	15.72	15.87	15.49	15.76	279173
1993-11-24	15.87	15.87	15.65	15.72	166707
1993-11-26	15.72	15.95	15.72	15.72	135617
1993-11-29	15.87	15.87	15.72	15.72	190855
1993-11-30	15.95	15.95	15.72	15.72	99232
1993-12-01	15.95	16.02	15.72	15.83	297034
1993-12-02	15.95	15.95	15.65	15.65	363853
1993-12-03	15.80	15.87	15.65	15.87	514687
1993-12-06	15.72	15.95	15.72	15.95	318866
1993-12-07	15.95	16.10	15.42	15.72	446213
1993-12-08	15.80	15.80	15.57	15.57	522294
1993-12-09	15.65	15.80	15.57	15.72	385021
1993-12-10	15.72	15.72	15.57	15.72	186887
1993-12-13	15.80	15.80	15.65	15.72	61520
1993-12-14	15.95	16.17	15.80	16.17	208719
1993-12-15	16.33	16.55	16.17	16.33	98900
1993-12-16	16.55	16.63	16.40	16.51	180601
1993-12-17	16.55	16.63	16.48	16.48	287444
1993-12-20	16.63	16.63	16.17	16.33	151162
1993-12-21	16.33	16.33	15.49	15.57	295710
1993-12-22	15.49	15.72	15.49	15.65	117093
1993-12-23	15.65	15.72	15.49	15.72	152818
1993-12-27	15.72	15.80	15.57	15.80	65823
1993-12-28	15.72	16.02	15.72	16.02	143224
1993-12-29	16.10	16.40	15.95	16.40	211695
1993-12-30	16.63	16.78	16.48	16.63	439598
1993-12-31	16.48	16.55	16.17	16.17	114445
1994-01-03	16.40	16.40	16.17	16.40	69462
1994-01-04	16.40	16.55	16.17	16.48	107171
1994-01-05	16.25	16.55	16.10	16.17	234850
1994-01-06	16.33	16.33	16.17	16.33	267927
1994-01-07	16.33	16.33	16.10	16.25	49282
1994-01-10	16.25	16.25	15.95	16.17	367492
1994-01-11	16.25	16.25	16.10	16.25	144216
1994-01-12	16.25	16.25	15.95	15.99	225916
1994-01-13	16.10	16.17	15.87	15.87	146531
1994-01-14	16.17	16.17	15.87	15.87	98569
1994-01-17	16.02	16.17	15.72	15.95	169023
1994-01-18	15.95	15.95	15.49	15.72	119740
1994-01-19	15.72	15.72	15.49	15.49	333091
1994-01-20	15.72	15.72	15.49	15.65	200780
1994-01-21	15.57	15.87	15.57	15.87	516671
1994-01-24	15.87	15.87	15.57	15.72	122716
1994-01-25	15.80	15.95	15.57	15.95	189203
1994-01-26	15.80	16.63	15.72	16.63	230879
1994-01-27	16.48	17.08	16.48	16.93	196149
1994-01-28	17.08	17.38	16.85	17.23	196149
1994-01-31	17.16	17.61	17.16	17.61	141240
1994-02-01	17.61	17.61	17.38	17.38	116761
1994-02-02	17.53	17.53	17.01	17.01	164064
1994-02-03	17.04	17.31	17.01	17.08	526593
1994-02-04	17.16	17.16	16.85	17.01	194162
1994-02-07	16.70	17.01	16.70	16.93	141900
1994-02-08	16.85	17.16	16.85	17.08	70782
1994-02-09	17.08	17.23	17.01	17.23	133633
1994-02-10	17.31	17.61	17.16	17.38	190526
1994-02-11	17.31	17.38	17.16	17.38	25467
1994-02-14	17.38	17.38	17.16	17.38	33077
1994-02-15	17.16	17.31	17.08	17.08	85339
1994-02-16	17.08	17.31	16.70	16.78	160093
1994-02-17	16.93	16.93	16.63	16.74	182916
1994-02-18	16.63	16.85	16.55	16.63	130986
1994-02-22	16.70	16.70	16.48	16.51	94601
1994-02-23	16.63	16.63	16.48	16.63	23815
1994-02-24	16.55	16.55	16.48	16.55	40352
1994-02-25	16.48	16.63	16.48	16.48	40352
1994-02-28	16.48	16.63	16.40	16.48	80708
1994-03-01	16.44	16.48	16.25	16.48	89970
1994-03-02	16.40	16.78	16.29	16.63	299681
1994-03-03	16.78	16.78	16.55	16.70	25135
1994-03-04	16.55	16.78	16.55	16.78	45975
1994-03-07	16.78	16.78	16.55	16.55	25135
1994-03-08	16.55	16.85	16.55	16.85	98569
1994-03-09	16.85	16.85	16.55	16.74	28446
1994-03-10	16.85	16.85	16.55	16.78	30758
1994-03-11	16.55	17.01	16.55	16.85	73761
1994-03-14	16.85	17.31	16.85	17.31	162408
1994-03-15	17.31	17.31	17.08	17.08	99892
1994-03-16	17.08	17.31	16.93	17.08	152486
1994-03-17	17.01	17.08	17.01	17.01	46307
1994-03-18	17.01	17.01	16.85	17.01	60528
1994-03-21	17.01	17.01	16.48	16.63	132310
1994-03-22	16.48	16.70	16.25	16.33	141900
1994-03-23	16.48	16.48	16.25	16.48	110146
1994-03-24	16.33	16.48	16.25	16.40	73101
1994-03-25	16.40	16.63	16.33	16.63	292735
1994-03-28	16.40	16.70	16.40	16.40	28114
1994-03-29	16.63	16.70	16.40	16.70	65491
1994-03-30	16.40	16.63	16.40	16.51	166379
1994-03-31	16.40	16.63	15.80	15.80	187879
1994-04-04	15.80	15.87	15.65	15.76	125363
1994-04-05	15.87	16.17	15.65	16.17	186555
1994-04-06	16.02	16.25	16.02	16.02	303321
1994-04-07	16.33	16.33	16.02	16.25	179941
1994-04-08	16.02	16.25	15.95	16.17	95921
1994-04-11	16.02	16.17	15.95	15.95	175970
1994-04-12	16.17	16.17	15.95	16.17	146531
1994-04-13	15.95	16.17	15.95	15.95	122056
1994-04-14	15.87	16.17	15.87	16.10	94601
1994-04-15	16.10	16.17	15.87	15.97	190195
1994-04-18	16.17	16.17	15.95	16.17	123708
1994-04-19	15.95	16.17	15.95	16.02	56892
1994-04-20	16.17	16.17	15.80	15.95	51598
1994-04-21	16.02	16.02	15.80	16.02	119408
1994-04-22	16.02	16.02	15.80	15.80	63175
1994-04-25	15.91	16.02	15.80	16.02	69790
1994-04-26	16.02	16.02	15.80	16.02	26790
1994-04-28	16.02	16.02	15.65	15.87	72106
1994-04-29	15.87	15.87	15.65	15.87	162740
1994-05-02	15.65	15.80	15.65	15.72	53253
1994-05-03	15.72	15.72	15.65	15.72	167703
1994-05-04	15.65	15.72	15.42	15.57	66483
1994-05-05	15.65	16.02	15.57	15.80	701907
1994-05-06	16.02	16.02	15.80	15.87	59868
1994-05-09	15.95	15.95	15.80	15.80	112462
1994-05-10	15.87	15.87	15.80	15.83	17860
1994-05-11	15.87	15.87	15.72	15.80	84015
1994-05-12	15.80	15.95	15.80	15.87	55237
1994-05-13	15.80	15.95	15.80	15.80	28774
1994-05-16	15.80	15.95	15.80	15.95	89306
1994-05-17	15.95	15.95	15.80	15.95	45315
1994-05-18	15.80	15.95	15.72	15.76	387336
1994-05-19	15.72	15.87	15.72	15.80	113454
1994-05-20	15.72	15.87	15.72	15.87	35061
1994-05-23	15.72	15.87	15.72	15.72	28114
1994-05-24	15.72	15.87	15.72	15.87	20504
1994-05-25	15.87	15.87	15.72	15.72	68798
1994-05-26	15.87	15.87	15.72	15.72	165056
1994-05-27	15.87	15.87	15.65	15.72	26790
1994-05-31	15.72	15.80	15.57	15.61	57553
1994-06-01	15.80	15.80	15.49	15.65	137933
1994-06-02	15.65	15.80	15.65	15.65	137269
1994-06-03	15.80	15.80	15.65	15.72	134625
1994-06-06	15.65	15.87	15.65	15.87	90962
1994-06-07	15.72	16.02	15.72	16.02	195486
1994-06-08	15.91	16.17	15.87	16.17	100224
1994-06-09	16.02	16.17	16.02	16.17	48622
1994-06-10	16.17	16.40	16.02	16.40	123379
1994-06-13	16.33	16.33	16.25	16.25	214010
1994-06-14	16.33	16.33	16.17	16.17	55237
1994-06-15	16.17	16.33	16.17	16.25	116761
1994-06-16	16.33	16.33	16.17	16.33	63175
1994-06-17	16.33	16.33	16.17	16.33	160756
1994-06-20	16.02	16.10	15.87	15.87	62184
1994-06-21	15.95	16.10	15.87	16.02	77069
1994-06-22	15.87	16.10	15.87	15.99	63175
1994-06-23	16.02	16.02	15.72	15.72	839177
1994-06-24	15.65	15.87	15.27	15.42	369476
1994-06-27	15.19	15.49	15.12	15.34	305636
1994-06-28	15.49	15.49	15.34	15.49	104523
1994-06-29	15.49	15.80	15.34	15.80	85667
1994-06-30	15.65	16.10	15.65	16.10	160756
1994-07-01	16.10	16.25	15.95	16.25	81036
1994-07-05	16.25	16.25	16.02	16.06	67146
1994-07-06	16.02	16.25	16.02	16.02	25135
1994-07-07	16.02	16.36	16.02	16.10	165387
1994-07-08	16.02	16.17	16.02	16.17	17860
1994-07-11	16.17	16.17	15.95	15.95	34397
1994-07-12	15.87	16.10	15.87	16.10	38368
1994-07-13	15.87	16.10	15.87	16.10	8930
1994-07-14	16.10	16.10	15.80	15.87	64167
1994-07-15	15.80	15.91	15.65	15.87	85999
1994-07-18	15.65	15.87	15.65	15.72	47630
1994-07-19	15.72	15.95	15.72	15.87	104523
1994-07-20	15.95	15.95	15.65	15.65	16536
1994-07-21	15.87	15.87	15.65	15.87	110146
1994-07-22	15.87	15.87	15.65	15.80	24807
1994-07-25	15.65	15.87	15.65	15.87	157449
1994-07-26	15.87	15.87	15.72	15.72	76405
1994-07-27	15.72	15.87	15.65	15.72	77069
1994-07-28	15.72	15.95	15.72	15.72	130654
1994-07-29	15.95	16.21	15.72	16.10	162408
1994-08-01	16.10	16.17	15.95	16.17	106175
1994-08-02	16.17	16.33	16.02	16.17	151162
1994-08-03	16.17	16.33	16.10	16.10	32413
1994-08-04	16.10	16.25	16.10	16.25	33077
1994-08-05	16.10	16.25	16.02	16.25	42999
1994-08-08	16.25	16.33	16.02	16.33	67475
1994-08-09	16.33	16.33	16.10	16.10	29766
1994-08-10	16.40	16.40	16.17	16.17	16868
1994-08-11	16.40	16.40	16.17	16.33	53585
1994-08-12	16.40	16.40	16.17	16.40	48290
1994-08-15	16.17	16.48	16.17	16.33	75745
1994-08-16	16.48	16.63	16.33	16.55	85007
1994-08-17	16.63	16.78	16.40	16.55	85999
1994-08-18	16.78	16.78	16.55	16.55	58544
1994-08-19	16.70	16.70	16.55	16.55	39360
1994-08-22	16.55	16.78	16.55	16.78	59868
1994-08-23	16.55	17.08	16.55	16.85	206732
1994-08-24	16.85	17.01	16.85	17.01	28446
1994-08-25	16.85	17.01	16.63	16.63	92614
1994-08-26	16.78	16.78	16.59	16.59	105515
1994-08-29	16.78	16.78	16.63	16.63	99232
1994-08-30	16.63	16.78	16.63	16.70	62515
1994-08-31	16.78	16.78	16.70	16.78	43659
1994-09-01	16.78	16.78	16.55	16.55	34069
1994-09-02	16.55	16.78	16.48	16.48	54905
1994-09-06	16.40	16.63	16.40	16.63	13889
1994-09-07	16.40	16.55	16.40	16.55	34397
1994-09-08	16.48	16.55	16.40	16.51	113785
1994-09-09	16.40	16.55	16.17	16.21	81700
1994-09-12	16.17	16.40	16.17	16.40	89970
1994-09-13	16.25	16.40	16.02	16.10	170678
1994-09-14	16.25	16.33	16.10	16.33	72769
1994-09-15	16.25	16.25	16.10	16.10	95261
1994-09-16	16.17	16.33	16.10	16.33	148187
1994-09-19	16.33	16.40	16.10	16.10	142892
1994-09-20	16.33	16.33	15.87	15.91	133962
1994-09-21	16.02	16.02	15.65	15.87	258005
1994-09-22	15.80	15.91	15.80	15.87	162740
1994-09-23	15.87	15.95	15.87	15.95	199457
1994-09-26	15.95	15.95	15.65	15.87	150830
1994-09-27	15.80	15.87	15.80	15.83	85999
1994-09-28	15.87	16.10	15.72	15.80	334743
1994-09-29	15.80	15.95	15.80	15.95	358230
1994-09-30	15.83	15.95	15.80	15.80	59536
1994-10-03	15.95	15.95	15.65	15.72	44323
1994-10-04	15.87	15.87	15.65	15.83	135617
1994-10-05	15.72	15.72	15.49	15.49	138593
1994-10-06	15.49	15.72	15.49	15.72	21499
1994-10-07	15.80	15.87	15.57	15.72	90962
1994-10-10	15.95	15.95	15.72	15.95	75085
1994-10-11	15.80	15.95	15.72	15.95	38036
1994-10-12	15.72	15.95	15.72	15.83	87655
1994-10-13	15.95	16.17	15.65	15.95	122716
1994-10-14	15.95	16.17	15.95	16.17	35721
1994-10-17	16.17	16.17	15.95	16.02	61192
1994-10-18	16.17	16.17	15.95	16.06	184572
1994-10-19	16.17	16.25	15.95	16.02	239481
1994-10-20	16.25	16.25	15.95	16.10	110146
1994-10-21	15.95	16.25	15.95	16.17	70782
1994-10-24	15.95	16.17	15.95	16.02	29106
1994-10-25	15.95	16.02	15.19	15.34	176961
1994-10-26	15.57	15.57	15.19	15.29	111138
1994-10-27	15.42	15.42	14.66	14.96	717452
1994-10-28	15.04	15.19	14.89	15.19	445885
1994-10-31	15.19	15.27	15.04	15.12	275534
1994-11-01	15.04	15.34	15.04	15.34	142232
1994-11-02	15.12	15.42	15.12	15.42	165387
1994-11-03	15.42	15.42	15.27	15.34	53913
1994-11-04	15.42	15.42	15.12	15.27	54577
1994-11-07	15.27	15.27	15.04	15.04	21499
1994-11-08	15.04	15.19	15.04	15.12	57221
1994-11-09	15.12	15.27	15.04	15.08	179277
1994-11-10	15.04	15.12	14.81	14.96	305636
1994-11-11	14.96	14.96	14.89	14.96	123379
1994-11-14	14.96	14.96	14.74	14.74	151494
1994-11-15	14.89	14.89	14.66	14.89	84675
1994-11-16	14.96	14.96	14.51	14.62	88978
1994-11-17	14.59	14.81	14.59	14.62	134625
1994-11-18	14.74	14.74	14.59	14.74	66815
1994-11-21	14.81	14.81	14.28	14.44	162408
1994-11-22	14.21	14.36	14.13	14.21	156453
1994-11-23	14.21	14.44	14.06	14.25	198793
1994-11-25	14.21	14.36	14.21	14.21	14553
1994-11-28	14.36	14.66	14.21	14.66	238157
1994-11-29	14.55	14.66	14.51	14.51	105847
1994-11-30	14.44	14.59	14.44	14.44	49946
1994-12-01	14.44	14.59	14.28	14.40	205080
1994-12-02	14.28	14.59	14.28	14.44	69462
1994-12-05	14.59	14.66	14.36	14.66	56229
1994-12-06	14.66	14.66	14.36	14.36	124039
1994-12-07	14.36	14.51	14.21	14.36	75413
1994-12-08	14.21	14.36	14.13	14.21	35721
1994-12-09	14.36	14.36	14.06	14.06	78061
1994-12-12	14.13	14.13	13.91	14.13	58216
1994-12-13	13.91	14.13	13.91	13.98	137601
1994-12-14	14.21	14.36	13.98	14.13	150830
1994-12-15	14.36	14.66	14.21	14.66	149179
1994-12-16	14.66	14.89	14.51	14.74	136609
1994-12-19	14.81	15.49	14.81	15.42	233526
1994-12-20	15.27	15.42	15.12	15.12	219965
1994-12-21	15.34	15.57	15.12	15.42	444229
1994-12-22	15.42	15.42	15.27	15.42	287444
1994-12-23	15.34	15.57	15.34	15.53	103863
1994-12-27	15.57	15.65	15.34	15.61	609617
1994-12-28	15.42	15.57	15.42	15.42	78392
1994-12-29	15.34	15.80	15.34	15.57	124039
1994-12-30	15.57	15.80	15.57	15.57	116429
1995-01-03	15.57	15.65	15.34	15.42	279505
1995-01-04	15.34	15.65	15.34	15.65	78724
1995-01-05	15.65	15.80	15.49	15.72	174646
1995-01-06	15.72	16.02	15.72	15.95	85667
1995-01-09	15.95	16.02	15.72	15.87	161084
1995-01-10	15.87	16.17	15.87	15.95	160424
1995-01-11	16.10	16.10	15.72	15.72	70454
1995-01-12	15.72	15.95	15.72	15.80	67807
1995-01-13	15.80	15.95	15.80	15.80	101544
1995-01-16	15.80	15.95	15.80	15.80	71446
1995-01-17	15.95	15.95	15.72	15.87	137933
1995-01-18	15.87	15.87	15.65	15.80	124039
1995-01-19	15.80	15.80	15.65	15.65	16868
1995-01-20	15.72	15.72	15.65	15.65	27782
1995-01-23	15.65	15.72	15.57	15.65	59868
1995-01-24	15.57	15.72	15.57	15.65	35389
1995-01-25	15.65	15.87	15.57	15.65	86659
1995-01-26	15.65	15.87	15.57	15.57	126355
1995-01-27	15.80	15.80	15.57	15.57	32082
1995-01-30	15.57	15.80	15.57	15.72	55569
1995-01-31	15.72	15.72	15.57	15.61	45643
1995-02-01	15.57	15.65	15.49	15.49	167039
1995-02-02	15.49	15.80	15.42	15.68	161084
1995-02-03	15.72	15.95	15.65	15.80	42007
1995-02-06	15.80	16.17	15.65	16.10	257010
1995-02-07	16.17	16.25	16.02	16.17	107831
1995-02-08	16.25	16.33	16.17	16.25	138925
1995-02-09	16.33	16.33	16.17	16.17	121060
1995-02-10	16.33	16.48	16.33	16.33	74421
1995-02-13	16.33	16.48	16.33	16.40	133962
1995-02-14	16.40	16.48	16.33	16.48	93937
1995-02-15	16.33	16.63	16.33	16.55	106175
1995-02-16	16.55	16.55	16.33	16.48	54905
1995-02-17	16.48	16.63	16.40	16.63	143224
1995-02-21	16.63	16.63	16.40	16.63	42999
1995-02-22	16.40	16.70	16.40	16.63	98900
1995-02-23	16.55	16.70	16.55	16.55	95261
1995-02-24	16.70	16.70	16.55	16.56	95593
1995-02-27	16.67	16.70	16.48	16.55	47298
1995-02-28	16.63	17.01	16.40	17.01	198133
1995-03-01	17.01	17.16	16.85	17.01	105515
1995-03-02	16.93	17.08	16.93	17.01	46307
1995-03-03	16.93	17.08	16.85	16.85	70454
1995-03-06	16.93	17.01	16.78	16.80	37376
1995-03-07	16.78	16.93	16.70	16.85	39692
1995-03-08	16.70	16.85	16.70	16.70	81036
1995-03-09	16.85	16.85	16.70	16.70	46638
1995-03-10	16.85	16.93	16.70	16.74	33737
1995-03-13	16.10	16.10	15.80	15.80	79716
1995-03-14	15.80	16.02	15.80	15.87	61192
1995-03-15	15.80	16.02	15.80	15.80	46307
1995-03-16	15.82	16.02	15.80	15.83	87321
1995-03-17	15.80	16.02	15.72	15.87	89638
1995-03-20	15.80	15.87	15.72	15.72	111468
1995-03-21	15.72	15.87	15.72	15.72	32415
1995-03-22	15.87	15.87	15.72	15.74	42337
1995-03-23	15.72	15.87	15.65	15.87	74423
1995-03-24	15.87	15.87	15.72	15.87	30429
1995-03-27	15.87	15.87	15.72	15.80	139255
1995-03-28	15.72	15.87	15.68	15.76	253374
1995-03-29	15.72	15.87	15.72	15.74	111468
1995-03-30	15.80	15.80	15.72	15.80	117424
1995-03-31	15.80	15.87	15.72	15.72	139255
1995-04-03	15.80	15.95	15.80	15.95	90631
1995-04-04	15.87	15.87	15.72	15.80	272558
1995-04-05	15.76	16.17	15.76	15.80	682058
1995-04-06	15.95	15.95	15.80	15.95	183579
1995-04-07	15.95	15.95	15.72	15.83	116761
1995-04-10	15.87	15.95	15.72	15.80	211696
1995-04-11	15.95	15.95	15.80	15.95	250727
1995-04-12	15.95	16.02	15.80	16.02	188208
1995-04-13	15.87	16.10	15.87	16.10	107499
1995-04-17	16.10	16.10	15.87	16.10	103199
1995-04-18	15.95	16.10	15.95	16.10	88315
1995-04-19	16.10	16.21	15.95	16.10	77729
1995-04-20	16.25	16.40	16.10	16.25	157779
1995-04-21	16.17	16.40	16.17	16.40	48953
1995-04-24	16.25	16.48	16.25	16.33	80046
1995-04-25	16.33	16.78	16.33	16.63	185562
1995-04-26	16.63	16.93	16.63	16.93	174980
1995-04-27	16.78	16.93	16.78	16.93	80706
1995-04-28	16.93	16.93	16.78	16.78	126023
1995-05-01	16.93	16.93	16.33	16.55	128999
1995-05-02	16.48	17.01	16.33	16.93	215332
1995-05-03	17.01	17.16	16.85	17.16	122717
1995-05-04	17.01	17.23	17.01	17.08	120731
1995-05-05	17.23	17.23	16.85	16.85	92614
1995-05-08	17.01	17.01	16.70	17.01	91954
1995-05-09	16.89	17.01	16.70	16.93	238819
1995-05-10	16.93	16.93	16.78	16.85	72437
1995-05-11	16.78	16.93	16.78	16.78	111138
1995-05-12	16.78	16.93	16.78	16.78	80046
1995-05-15	16.93	16.93	16.78	16.93	87985
1995-05-16	16.93	16.93	16.78	16.93	92284
1995-05-17	16.93	16.93	16.85	16.85	20507
1995-05-18	16.93	16.93	16.85	16.93	122717
1995-05-19	16.93	16.93	16.63	16.85	146201
1995-05-22	16.63	16.85	16.63	16.70	58215
1995-05-23	16.70	16.93	16.70	16.93	227903
1995-05-24	16.85	17.08	16.85	17.08	83022
1995-05-25	17.08	17.08	16.85	16.85	37045
1995-05-26	17.08	17.08	16.63	16.78	99230
1995-05-30	16.63	16.85	16.48	16.70	47960
1995-05-31	16.48	16.78	16.48	16.70	79053
1995-06-01	16.55	16.78	16.55	16.55	14884
1995-06-02	16.55	16.85	16.55	16.70	130656
1995-06-05	16.70	16.85	16.70	16.85	19184
1995-06-06	16.85	16.85	16.70	16.78	161749
1995-06-07	16.85	16.85	16.63	16.85	35058
1995-06-08	16.85	17.01	16.70	16.93	230880
1995-06-09	16.85	17.01	16.85	16.85	192841
1995-06-12	16.85	17.01	16.85	16.85	36715
1995-06-13	16.93	17.01	16.85	17.01	170347
1995-06-14	16.85	17.01	16.85	16.93	1238093
1995-06-15	16.85	17.08	16.85	16.93	81369
1995-06-16	17.01	17.38	16.93	17.31	301004
1995-06-19	17.31	17.35	17.08	17.16	113785
1995-06-20	17.23	17.31	17.08	17.31	107169
1995-06-21	17.31	17.31	17.08	17.23	60862
1995-06-22	17.08	17.46	17.08	17.46	111798
1995-06-23	17.31	17.61	17.31	17.53	466063
1995-06-26	17.38	17.53	17.16	17.31	77729
1995-06-27	17.31	17.31	16.93	16.93	85338
1995-06-28	16.93	17.08	16.85	17.08	80706
1995-06-29	17.08	17.08	16.70	16.70	197801
1995-06-30	16.85	16.93	16.70	16.93	98240
1995-07-03	16.93	16.93	16.70	16.78	106839
1995-07-05	16.78	16.85	16.63	16.78	1593348
1995-07-06	16.78	16.85	16.70	16.84	87321
1995-07-07	16.85	16.93	16.70	16.85	28446
1995-07-10	16.70	16.93	16.70	16.78	148187
1995-07-11	16.78	16.93	16.70	16.82	162079
1995-07-12	16.85	16.85	16.70	16.85	269252
1995-07-13	16.78	17.01	16.55	16.55	397592
1995-07-14	16.59	16.70	16.48	16.51	58545
1995-07-17	16.48	16.70	16.25	16.29	172334
1995-07-18	16.40	16.40	16.02	16.10	118084
1995-07-19	16.02	16.02	15.80	16.02	77729
1995-07-20	16.10	16.17	15.87	16.14	55239
1995-07-21	16.17	16.17	15.95	15.95	102206
1995-07-24	16.10	16.10	15.87	15.95	344335
1995-07-25	16.10	16.17	15.95	16.17	227570
1995-07-26	16.17	16.33	16.02	16.25	347645
1995-07-27	16.25	16.48	16.21	16.48	364512
1995-07-28	16.25	16.63	16.25	16.48	178616
1995-07-31	16.40	16.63	16.33	16.33	123377
1995-08-01	16.48	16.55	16.33	16.33	68467
1995-08-02	16.33	16.40	16.02	16.06	225587
1995-08-03	15.95	16.10	15.95	16.02	415123
1995-08-04	16.02	16.10	15.95	16.02	67807
1995-08-07	15.95	16.10	15.95	16.10	62185
1995-08-08	16.10	16.10	15.72	15.95	85009
1995-08-09	15.87	16.02	15.80	15.95	97247
1995-08-10	15.80	16.02	15.80	15.80	182916
1995-08-11	15.80	15.95	15.57	15.66	156786
1995-08-14	15.72	15.95	15.65	15.95	176633
1995-08-15	15.87	15.95	15.72	15.95	182256
1995-08-16	15.95	16.02	15.80	15.95	304973
1995-08-17	15.80	16.02	15.80	15.95	107499
1995-08-18	16.02	16.02	15.80	15.95	204750
1995-08-21	15.80	16.10	15.80	16.10	130323
1995-08-22	16.10	16.10	15.87	16.02	189202
1995-08-23	16.10	16.10	15.87	15.87	81369
1995-08-24	15.87	16.10	15.87	15.95	245435
1995-08-25	15.87	16.02	15.65	15.72	243448
1995-08-28	15.72	15.87	15.65	15.80	110475
1995-08-29	15.65	15.80	15.49	15.65	269581
1995-08-30	15.57	15.72	15.53	15.53	945358
1995-08-31	15.65	15.87	15.49	15.72	539163
1995-09-01	15.87	15.87	15.65	15.83	196147
1995-09-05	15.72	15.95	15.72	15.87	312912
1995-09-06	15.95	16.02	15.80	15.95	254033
1995-09-07	15.95	15.95	15.80	15.80	282813
1995-09-08	15.95	15.95	15.80	15.95	99563
1995-09-11	15.95	16.02	15.87	16.02	270241
1995-09-12	16.02	16.02	15.87	16.02	300674
1995-09-13	16.02	16.02	15.80	15.87	479624
1995-09-14	15.95	16.33	15.87	16.17	557024
1995-09-15	16.10	16.33	16.10	16.14	430337
1995-09-18	16.33	16.33	15.95	16.10	86662
1995-09-19	16.10	16.17	15.87	16.10	181263
1995-09-20	16.17	16.17	16.02	16.17	147194
1995-09-21	16.17	16.25	16.02	16.21	243118
1995-09-22	16.02	16.25	15.87	16.02	254697
1995-09-25	16.10	16.25	16.02	16.21	103529
1995-09-26	16.25	16.25	16.06	16.17	162079
1995-09-27	16.02	16.17	16.02	16.14	262302
1995-09-28	16.10	16.48	16.10	16.40	225587
1995-09-29	16.40	16.48	16.34	16.44	212025
1995-10-02	16.44	16.44	16.36	16.44	231873
1995-10-03	16.63	16.70	16.44	16.70	108162
1995-10-04	16.67	16.70	16.55	16.70	123707
1995-10-05	16.48	16.85	16.48	16.85	184902
1995-10-06	16.85	17.38	16.70	17.16	427031
1995-10-09	17.08	17.08	17.01	17.08	38038
1995-10-10	16.93	17.08	16.85	16.93	45977
1995-10-11	16.93	17.99	16.93	17.61	486240
1995-10-12	17.53	17.84	17.53	17.76	771037
1995-10-13	17.76	17.91	17.69	17.91	140248
1995-10-16	17.91	17.99	17.76	17.99	29436
1995-10-17	18.06	18.37	17.91	18.21	181263
1995-10-18	18.29	18.71	18.29	18.44	232203
1995-10-19	18.59	18.59	18.29	18.37	139915
1995-10-20	18.37	18.59	18.37	18.44	127016
1995-10-23	18.37	18.55	18.29	18.52	266272
1995-10-24	18.37	18.59	18.37	18.40	138262
1995-10-25	18.40	18.52	18.29	18.29	599032
1995-10-26	18.29	18.29	17.76	17.99	247751
1995-10-27	17.99	18.74	17.84	18.52	499138
1995-10-30	18.52	18.82	18.52	18.82	77729
1995-10-31	18.74	18.82	18.59	18.59	267265
1995-11-01	18.74	18.97	18.59	18.97	80706
1995-11-02	18.74	19.18	18.74	18.97	50936
1995-11-03	19.05	19.20	19.05	19.16	111138
1995-11-06	19.05	19.20	19.05	19.20	35721
1995-11-07	19.05	19.05	18.82	18.82	30099
1995-11-08	18.82	19.27	18.82	19.12	422068
1995-11-09	19.12	19.20	18.97	19.05	40684
1995-11-10	19.12	19.12	18.97	19.01	336729
1995-11-13	19.01	19.12	19.01	19.01	24806
1995-11-14	18.97	19.12	18.97	19.12	40684
1995-11-15	18.97	19.20	18.97	19.20	84675
1995-11-16	18.97	19.27	18.97	19.05	32082
1995-11-17	19.05	19.27	19.05	19.27	572902
1995-11-20	19.27	19.42	19.12	19.16	87985
1995-11-21	19.35	19.35	19.12	19.35	43990
1995-11-22	19.12	19.35	19.05	19.05	58545
1995-11-24	19.20	19.20	19.05	19.20	1983
1995-11-27	19.05	19.20	18.59	18.71	368152
1995-11-28	18.59	18.89	18.52	18.61	321841
1995-11-29	18.52	18.74	18.52	18.54	991665
1995-11-30	18.74	18.74	18.52	18.74	91291
1995-12-01	18.74	18.74	18.52	18.67	75083
1995-12-04	18.67	18.74	18.52	18.74	174980
1995-12-05	18.74	18.89	18.52	18.89	326144
1995-12-06	18.97	19.65	18.89	19.61	344335
1995-12-07	19.50	19.65	19.42	19.50	227570
1995-12-08	19.50	19.65	19.50	19.54	137602
1995-12-11	19.65	19.65	19.50	19.50	86662
1995-12-12	19.65	19.80	19.50	19.58	56892
1995-12-13	19.65	19.80	19.65	19.80	32082
1995-12-14	19.73	19.80	19.58	19.80	222281
1995-12-15	19.80	20.18	19.58	20.18	212685
1995-12-18	20.18	20.18	19.88	20.10	108822
1995-12-19	19.95	20.10	19.88	19.95	54576
1995-12-20	19.88	20.03	19.80	19.80	46637
1995-12-21	19.95	19.95	19.65	19.84	70454
1995-12-22	19.65	19.88	19.58	19.58	59538
1995-12-26	19.65	19.80	19.58	19.80	44320
1995-12-27	19.65	19.80	19.58	19.61	23153
1995-12-28	19.58	19.73	19.58	19.65	156123
1995-12-29	19.50	19.73	19.12	19.73	354261
1996-01-02	19.58	19.95	19.50	19.88	314236
1996-01-03	19.95	20.26	19.73	20.26	292405
1996-01-04	20.03	20.26	19.73	19.84	147854
1996-01-05	19.80	19.80	19.50	19.58	146201
1996-01-08	19.88	19.88	19.58	19.80	11905
1996-01-09	19.58	19.80	19.20	19.42	75416
1996-01-10	19.05	19.05	18.89	19.05	77399
1996-01-11	18.89	19.05	18.74	18.74	78723
1996-01-12	18.97	18.97	18.52	18.59	146864
1996-01-15	18.67	18.67	18.37	18.59	59538
1996-01-16	18.74	18.82	18.52	18.57	171341
1996-01-17	18.55	18.74	18.52	18.74	89968
1996-01-18	18.59	18.74	18.59	18.67	212355
1996-01-19	18.74	18.74	18.52	18.67	113125
1996-01-22	18.52	18.74	18.52	18.74	100553
1996-01-23	18.74	18.74	18.52	18.52	161415
1996-01-24	18.74	18.74	18.37	18.59	173987
1996-01-25	18.59	18.59	18.37	18.59	38038
1996-01-26	18.59	18.59	18.29	18.29	158772
1996-01-29	18.44	18.44	18.21	18.37	138262
1996-01-30	18.21	18.52	18.21	18.37	110475
1996-01-31	18.52	19.05	18.37	18.97	326144
1996-02-01	18.97	19.20	18.82	19.08	221618
1996-02-02	19.20	19.27	18.82	18.91	171007
1996-02-05	19.01	19.27	18.74	19.27	132639
1996-02-06	19.05	19.35	19.05	19.35	166048
1996-02-07	19.35	19.35	19.05	19.27	132639
1996-02-08	19.27	19.27	18.97	19.20	254363
1996-02-09	19.20	19.27	18.97	19.08	142564
1996-02-12	18.97	19.20	18.97	19.20	162079
1996-02-13	19.12	19.20	18.97	19.08	288766
1996-02-14	18.97	19.20	18.97	19.20	69790
1996-02-15	19.20	19.20	18.89	18.89	302990
1996-02-16	18.89	19.12	18.89	18.89	132309
1996-02-20	19.05	19.20	19.01	19.05	136279
1996-02-21	19.20	19.65	19.12	19.58	233856
1996-02-22	19.58	19.65	19.35	19.50	60198
1996-02-23	19.50	19.88	19.50	19.80	424385
1996-02-26	19.88	20.10	19.80	19.88	246758
1996-02-27	19.95	19.95	19.65	19.80	260979
1996-02-28	19.73	19.95	19.73	19.84	396268
1996-02-29	19.80	19.95	19.73	19.73	144218
1996-03-01	19.73	19.95	19.73	19.80	120071
1996-03-04	19.95	20.10	19.80	20.10	124040
1996-03-05	20.10	20.10	19.88	19.95	81039
1996-03-06	20.10	20.18	19.95	20.03	72107
1996-03-07	20.03	20.18	19.95	20.18	177957
1996-03-08	19.95	19.95	19.35	19.50	181593
1996-03-11	19.20	19.58	19.20	19.35	92944
1996-03-12	19.27	19.58	19.27	19.58	88315
1996-03-13	18.74	18.89	18.44	18.89	174318
1996-03-14	19.05	19.20	18.74	18.97	198132
1996-03-15	19.20	19.20	18.89	18.89	120402
1996-03-18	18.89	19.20	18.89	19.01	181594
1996-03-19	18.89	19.20	18.89	19.16	51931
1996-03-20	19.20	19.27	18.97	19.27	85336
1996-03-21	19.05	19.54	19.05	19.42	228895
1996-03-22	19.65	19.65	19.20	19.27	87986
1996-03-25	19.42	19.50	19.20	19.42	85336
1996-03-26	19.50	19.50	19.05	19.05	123048
1996-03-27	19.20	19.27	19.05	19.16	64168
1996-03-28	19.20	19.20	19.05	19.12	210042
1996-03-29	19.20	19.20	19.05	19.16	100554
1996-04-01	19.20	19.20	19.05	19.16	41677
1996-04-02	19.27	19.27	19.05	19.20	127017
1996-04-03	19.05	19.20	18.82	18.97	49946
1996-04-04	18.74	18.97	18.59	18.59	68468
1996-04-08	18.59	18.74	18.37	18.37	60530
1996-04-09	18.59	18.59	18.21	18.44	126356
1996-04-10	18.52	18.52	18.21	18.44	124702
1996-04-11	18.52	18.52	18.37	18.52	63838
1996-04-12	18.67	18.82	18.37	18.63	143886
1996-04-15	18.74	18.97	18.74	18.93	42008
1996-04-16	19.05	19.05	18.74	18.82	141570
1996-04-17	18.82	19.05	18.82	18.82	118745
1996-04-18	19.05	19.05	18.52	18.52	109154
1996-04-19	18.67	18.67	18.14	18.37	79714
1996-04-22	18.37	18.37	18.14	18.37	86001
1996-04-23	18.14	18.37	18.03	18.14	110477
1996-04-24	18.06	18.37	18.06	18.37	171010
1996-04-25	18.14	18.37	17.91	18.14	126025
1996-04-26	18.14	18.14	17.91	18.14	80044
1996-04-29	17.91	18.14	17.84	17.84	47300
1996-04-30	17.99	17.99	17.84	17.84	132309
1996-05-01	17.99	18.06	17.84	18.06	103531
1996-05-02	18.14	18.14	17.84	17.84	116099
1996-05-03	17.99	18.06	17.84	17.84	70122
1996-05-06	17.99	17.99	17.38	17.42	144547
1996-05-07	17.53	17.61	17.38	17.46	255689
1996-05-08	17.61	18.06	17.38	17.91	591427
1996-05-09	18.06	18.06	17.84	17.84	83355
1996-05-10	18.06	18.06	17.84	17.84	94931
1996-05-13	17.84	17.99	17.76	17.76	246097
1996-05-14	17.91	17.91	17.76	17.91	109484
1996-05-15	17.69	17.84	17.38	17.38	160754
1996-05-16	17.46	17.61	17.31	17.61	527585
1996-05-17	17.69	17.84	17.46	17.84	138594
1996-05-20	17.91	17.91	17.69	17.69	593411
1996-05-21	17.91	17.99	17.69	17.84	319196
1996-05-22	17.99	18.14	17.84	17.91	435630
1996-05-23	17.95	18.14	17.91	18.03	59207
1996-05-24	17.91	18.14	17.91	18.06	218642
1996-05-28	18.06	18.06	17.91	17.91	219303
1996-05-29	18.03	18.14	17.91	17.99	335737
1996-05-30	18.06	18.14	17.99	18.14	156785
1996-05-31	17.99	18.14	17.99	17.99	112130
1996-06-03	18.21	18.44	17.99	18.21	277519
1996-06-04	18.21	18.52	18.21	18.44	195155
1996-06-05	18.29	18.48	18.21	18.21	190194
1996-06-06	18.21	18.37	18.14	18.18	98570
1996-06-07	18.06	18.14	17.76	17.91	62845
1996-06-10	17.99	18.21	17.80	18.10	179610
1996-06-11	18.21	18.21	18.03	18.06	86001
1996-06-12	18.03	18.21	18.03	18.06	135617
1996-06-13	18.03	18.21	18.03	18.03	24806
1996-06-14	18.21	18.21	18.03	18.03	43000
1996-06-17	18.03	18.21	17.99	18.03	61853
1996-06-18	18.14	18.14	17.91	18.14	16206
1996-06-19	17.91	18.14	17.76	17.99	35721
1996-06-20	17.84	17.87	17.53	17.53	126356
1996-06-21	17.69	17.84	17.53	17.84	105846
1996-06-24	17.69	17.84	17.69	17.69	57223
1996-06-25	17.84	17.91	17.69	17.76	103862
1996-06-26	17.84	17.91	17.53	17.53	49615
1996-06-27	17.76	17.76	17.53	17.76	41343
1996-06-28	17.53	17.76	17.31	17.35	257343
1996-07-01	17.53	17.53	17.31	17.53	46635
1996-07-02	17.46	17.53	17.31	17.46	47631
1996-07-03	17.46	17.46	17.31	17.38	57553
1996-07-05	17.38	17.38	17.08	17.16	21498
1996-07-08	17.08	17.31	17.08	17.19	81701
1996-07-09	17.31	17.38	17.08	17.38	160092
1996-07-10	17.38	17.38	17.08	17.23	241464
1996-07-11	17.16	17.23	17.01	17.08	195817
1996-07-12	17.23	17.31	17.01	17.31	81367
1996-07-15	17.04	17.27	17.01	17.23	116099
1996-07-16	17.23	17.23	17.01	17.08	68137
1996-07-17	17.31	17.31	17.16	17.31	82032
1996-07-18	17.31	17.76	17.16	17.76	243117
1996-07-19	17.46	17.84	17.46	17.78	154470
1996-07-22	17.69	17.84	17.69	17.69	105185
1996-07-23	17.69	17.84	17.38	17.42	146532
1996-07-24	17.31	17.61	17.31	17.46	66814
1996-07-25	17.31	17.53	17.23	17.46	84013
1996-07-26	17.23	17.46	17.01	17.08	139255
1996-07-29	17.23	17.23	16.93	16.93	75745
1996-07-30	16.93	17.16	16.63	16.78	122056
1996-07-31	16.85	16.93	16.70	16.85	401229
1996-08-01	16.93	17.08	16.70	17.08	171341
1996-08-02	17.16	17.38	17.01	17.38	172003
1996-08-05	17.38	17.53	17.16	17.50	202762
1996-08-06	17.50	17.61	17.31	17.57	107500
1996-08-07	17.61	17.69	17.46	17.46	128671
1996-08-08	17.46	17.69	17.38	17.38	57884
1996-08-09	17.53	17.61	17.46	17.46	63176
1996-08-12	17.46	17.57	17.16	17.23	54577
1996-08-13	17.38	17.38	17.08	17.08	24475
1996-08-14	17.31	17.31	17.08	17.16	38036
1996-08-15	17.23	17.31	17.08	17.31	31752
1996-08-16	17.08	17.31	17.08	17.08	186556
1996-08-19	17.16	17.23	16.70	16.85	191186
1996-08-20	16.85	16.85	16.25	16.70	561656
1996-08-21	16.48	16.85	16.48	16.63	209050
1996-08-22	16.85	17.08	16.63	17.08	145539
1996-08-23	17.08	17.08	16.78	16.78	105185
1996-08-26	16.93	16.93	16.70	16.70	355913
1996-08-27	16.70	16.93	16.70	16.93	206731
1996-08-28	16.85	16.85	16.51	16.70	136940
1996-08-29	16.70	16.78	16.51	16.70	114446
1996-08-30	16.70	16.85	16.40	16.40	484585
1996-09-03	16.40	16.55	16.33	16.55	243117
1996-09-04	16.40	16.63	16.36	16.55	119079
1996-09-05	16.48	16.48	16.10	16.33	176633
1996-09-06	16.33	16.70	16.17	16.70	106838
1996-09-09	16.70	16.78	16.51	16.78	135617
1996-09-10	16.70	17.23	16.70	17.23	147855
1996-09-11	17.12	17.23	17.08	17.23	341360
1996-09-12	17.23	17.46	17.08	17.31	112461
1996-09-13	17.53	17.69	17.31	17.38	187548
1996-09-16	17.38	17.61	17.38	17.38	130986
1996-09-17	17.61	17.69	17.46	17.46	469701
1996-09-18	17.38	17.69	17.38	17.65	255358
1996-09-19	17.69	17.69	17.46	17.46	99231
1996-09-20	17.69	17.69	17.38	17.53	137932
1996-09-23	17.38	17.61	17.38	17.61	50608
1996-09-24	17.61	17.61	17.23	17.42	213350
1996-09-25	17.50	17.50	17.23	17.23	100554
1996-09-26	17.23	17.61	17.23	17.38	183910
1996-09-27	17.38	17.61	17.23	17.53	172003
1996-09-30	17.38	17.53	17.31	17.31	142232
1996-10-01	17.53	17.53	17.31	17.53	477639
1996-10-02	17.53	17.53	17.23	17.23	214673
1996-10-03	17.23	17.46	16.93	17.16	107500
1996-10-04	17.31	17.38	17.16	17.38	273880
1996-10-07	17.38	17.53	17.23	17.42	316881
1996-10-08	17.53	17.53	17.31	17.46	334745
1996-10-09	17.53	17.53	17.38	17.53	75414
1996-10-10	17.38	17.53	17.38	17.46	67807
1996-10-11	17.53	17.53	17.38	17.53	237164
1996-10-14	17.38	17.53	17.23	17.23	45646
1996-10-15	17.46	17.46	17.08	17.08	135286
1996-10-16	17.31	17.31	16.93	17.01	129663
1996-10-17	17.08	17.38	16.97	17.23	335076
1996-10-18	17.23	17.42	17.12	17.23	268919
1996-10-21	17.31	17.31	17.12	17.16	201439
1996-10-22	17.31	17.31	17.01	17.12	325811
1996-10-23	17.23	17.23	16.85	16.85	147855
1996-10-24	17.01	17.01	16.33	16.40	1561262
1996-10-25	16.40	17.01	16.40	17.01	285457
1996-10-28	16.82	17.38	16.82	17.31	288433
1996-10-29	17.19	17.35	17.16	17.23	320850
1996-10-30	17.35	17.35	17.23	17.35	478300
1996-10-31	17.23	17.38	17.23	17.38	156123
1996-11-01	17.23	17.38	17.23	17.31	238487
1996-11-04	17.27	17.46	17.27	17.31	61192
1996-11-05	17.46	17.46	17.31	17.46	120068
1996-11-06	17.46	17.69	17.31	17.46	219965
1996-11-07	17.61	17.91	17.46	17.84	200778
1996-11-08	17.84	17.84	17.61	17.61	135948
1996-11-11	17.80	17.80	17.61	17.61	215996
1996-11-12	17.61	17.69	17.53	17.69	114446
1996-11-13	17.69	17.76	17.53	17.76	128006
1996-11-14	17.61	17.84	17.61	17.76	398583
1996-11-15	17.75	17.76	17.69	17.76	157446
1996-11-18	17.76	17.87	17.69	17.87	199786
1996-11-19	17.84	17.87	17.76	17.82	206731
1996-11-20	17.87	17.87	17.69	17.84	179941
1996-11-21	17.91	18.06	17.76	18.03	873910
1996-11-22	18.06	18.37	17.99	18.29	1086930
1996-11-25	18.21	18.44	18.06	18.18	488223
1996-11-26	18.29	18.44	17.69	18.14	611933
1996-11-27	18.33	18.44	18.14	18.18	144216
1996-11-29	18.37	18.37	17.99	18.21	146201
1996-12-02	18.21	18.40	18.10	18.33	176633
1996-12-03	18.40	18.40	18.14	18.14	846786
1996-12-04	18.14	18.37	18.06	18.18	953628
1996-12-05	18.29	18.29	17.99	18.21	87324
1996-12-06	17.76	18.37	17.76	18.25	157777
1996-12-09	18.18	18.74	18.14	18.44	667506
1996-12-10	18.74	18.74	18.44	18.59	237164
1996-12-11	18.59	18.59	18.25	18.29	170349
1996-12-12	18.55	18.89	18.44	18.86	434969
1996-12-13	18.67	19.05	18.67	19.01	428023
1996-12-16	19.05	19.05	18.74	18.74	104854
1996-12-17	18.74	19.05	18.74	18.82	284798
1996-12-18	19.05	19.05	18.82	18.97	77068
1996-12-19	18.97	18.97	18.74	18.93	201439
1996-12-20	19.12	19.27	18.82	19.12	247086
1996-12-23	19.12	19.35	19.12	19.20	1236439
1996-12-24	19.35	19.39	19.20	19.39	15545
1996-12-26	19.20	19.39	19.20	19.24	60530
1996-12-27	19.39	19.39	19.16	19.24	82690
1996-12-30	19.39	19.73	19.16	19.71	292402
1996-12-31	19.50	19.80	19.50	19.61	414462
1997-01-02	19.58	19.80	19.42	19.73	565294
1997-01-03	19.65	20.03	19.65	20.03	563310
1997-01-06	19.84	20.18	19.84	19.88	250397
1997-01-07	19.88	20.03	19.50	19.58	249402
1997-01-08	19.73	19.73	19.27	19.42	226249
1997-01-09	19.27	19.42	19.20	19.42	98570
1997-01-10	19.20	19.27	18.97	19.05	128340
1997-01-13	19.20	19.20	18.97	19.12	237825
1997-01-14	19.12	19.12	19.05	19.12	270573
1997-01-15	19.12	19.12	18.97	19.01	133302
1997-01-16	19.01	19.42	19.01	19.20	148516
1997-01-17	19.42	19.42	19.20	19.20	70453
1997-01-20	19.20	19.42	19.20	19.39	91293
1997-01-21	19.42	19.42	19.08	19.27	112130
1997-01-22	19.27	19.27	19.12	19.24	419424
1997-01-23	19.27	19.35	19.16	19.16	194163
1997-01-24	19.16	19.20	19.05	19.05	32744
1997-01-27	19.16	19.20	18.74	18.74	93278
1997-01-28	18.74	18.89	18.74	18.78	116761
1997-01-29	18.78	18.89	18.78	18.86	110146
1997-01-30	18.82	19.08	18.82	18.82	587458
1997-01-31	18.82	19.01	18.82	18.89	404867
1997-02-03	18.93	18.93	18.86	18.86	276857
1997-02-04	19.01	19.08	18.89	19.08	100885
1997-02-05	19.12	19.39	18.89	19.24	632774
1997-02-06	19.24	19.35	19.16	19.27	129663
1997-02-07	19.35	19.39	19.24	19.35	199455
1997-02-10	19.24	19.50	19.24	19.35	374104
1997-02-11	19.35	19.65	19.35	19.61	350290
1997-02-12	19.50	19.65	19.50	19.54	71776
1997-02-13	19.54	20.03	19.54	19.95	178287
1997-02-14	19.95	20.18	19.95	20.10	430008
1997-02-18	20.03	20.63	20.03	20.60	385353
1997-02-19	20.63	20.86	20.56	20.56	650965
1997-02-20	20.67	20.67	20.44	20.56	140578
1997-02-21	20.63	20.63	20.44	20.63	539492
1997-02-24	20.48	20.94	20.48	20.90	107831
1997-02-25	20.94	21.31	20.78	21.01	216988
1997-02-26	21.12	21.12	20.86	20.94	350952
1997-02-27	20.86	20.97	20.78	20.78	693966
1997-02-28	20.94	20.97	20.78	20.90	968842
1997-03-03	20.86	21.31	20.82	21.20	570917
1997-03-04	21.31	21.77	21.31	21.77	270904
1997-03-05	21.62	21.92	21.62	21.80	225257
1997-03-06	21.73	21.80	21.31	21.46	106177
1997-03-07	21.31	21.65	21.31	21.56	215004
1997-03-10	21.69	22.03	21.54	22.03	245433
1997-03-11	21.99	22.30	21.99	22.14	191517
1997-03-12	22.14	22.26	21.69	21.84	483262
1997-03-13	21.84	22.03	21.01	21.05	607303
1997-03-14	21.39	22.07	21.35	22.03	327468
1997-03-17	22.07	22.07	21.28	21.58	351613
1997-03-18	21.69	21.73	21.46	21.65	234518
1997-03-19	21.62	21.73	21.16	21.31	374769
1997-03-20	21.31	21.43	21.05	21.07	121061
1997-03-21	21.05	21.54	21.05	21.39	233195
1997-03-24	21.39	21.54	21.24	21.39	62184
1997-03-25	21.24	21.62	21.24	21.58	93278
1997-03-26	21.54	21.77	21.54	21.54	84678
1997-03-27	21.46	21.62	20.94	21.39	164726
1997-03-31	21.39	21.54	21.09	21.24	188540
1997-04-01	21.31	21.31	21.01	21.01	134625
1997-04-02	21.01	21.24	20.10	20.48	351282
1997-04-03	20.48	20.60	20.41	20.52	106508
1997-04-04	20.56	20.56	20.26	20.37	283472
1997-04-07	20.41	21.39	20.41	21.35	265281
1997-04-08	21.39	21.69	21.09	21.31	826279
1997-04-09	21.09	21.31	21.09	21.31	272557
1997-04-10	21.16	21.31	21.11	21.28	169357
1997-04-11	21.12	21.16	20.48	20.86	260650
1997-04-14	20.67	21.24	20.63	21.16	258997
1997-04-15	21.46	21.46	20.78	20.97	256351
1997-04-16	20.94	21.01	20.78	20.90	192840
1997-04-17	21.09	21.09	20.82	21.01	178618
1997-04-18	20.86	21.12	20.82	21.01	222611
1997-04-21	21.01	21.16	20.78	20.94	159100
1997-04-22	21.01	21.16	20.97	21.09	168695
1997-04-23	21.12	21.31	20.94	21.09	213019
1997-04-24	21.16	21.16	20.99	20.99	232203
1997-04-25	20.90	21.05	20.86	20.94	162408
1997-04-28	20.94	21.01	20.75	20.75	205739
1997-04-29	20.78	20.97	20.67	20.97	265281
1997-04-30	20.94	21.09	20.86	21.09	366828
1997-05-01	20.97	21.46	20.97	21.46	206404
1997-05-02	21.54	22.14	21.39	21.99	297698
1997-05-05	22.07	22.41	21.84	22.37	164726
1997-05-06	22.30	22.41	22.07	22.22	154139
1997-05-07	22.07	22.67	22.07	22.52	372781
1997-05-08	22.41	22.60	22.30	22.41	436953
1997-05-09	22.41	22.41	22.22	22.41	423393
1997-05-12	22.37	22.67	22.33	22.67	234187
1997-05-13	22.71	22.94	22.56	22.90	121391
1997-05-14	22.98	23.43	22.83	23.43	296375
1997-05-15	23.13	23.28	22.90	23.05	188209
1997-05-16	23.05	23.13	22.83	23.09	150501
1997-05-19	22.98	23.77	22.98	23.62	232533
1997-05-20	23.73	23.73	22.98	23.47	257674
1997-05-21	23.28	23.77	23.28	23.58	154470
1997-05-22	23.58	23.88	23.35	23.77	150501
1997-05-23	23.96	24.19	23.81	24.19	77068
1997-05-27	24.22	24.49	24.07	24.34	99231
1997-05-28	24.34	24.34	23.88	24.03	129663
1997-05-29	23.96	24.03	23.85	24.00	683382
1997-05-30	23.73	23.96	23.51	23.66	113453
1997-06-02	23.66	23.73	23.39	23.58	97908
1997-06-03	23.66	23.73	23.54	23.73	35390
1997-06-04	23.85	23.88	23.69	23.88	63176
1997-06-05	23.69	23.96	23.69	23.96	32744
1997-06-06	23.96	23.96	23.73	23.96	86001
1997-06-09	23.73	23.96	23.73	23.77	199455
1997-06-10	23.96	23.96	23.73	23.86	77398
1997-06-11	23.77	23.96	23.73	23.73	74422
1997-06-12	23.88	24.30	23.73	24.30	123707
1997-06-13	24.34	24.34	24.00	24.00	197140
1997-06-16	24.00	24.11	23.92	23.96	184902
1997-06-17	24.00	24.34	23.92	24.34	180933
1997-06-18	24.22	24.41	24.11	24.41	136609
1997-06-19	24.26	24.68	24.26	24.68	163072
1997-06-20	24.68	24.94	24.64	24.64	149508
1997-06-23	24.64	24.90	24.34	24.34	158769
1997-06-24	24.41	24.79	24.34	24.79	93608
1997-06-25	24.83	24.94	24.64	24.87	77398
1997-06-26	24.87	24.90	24.49	24.79	142563
1997-06-27	25.02	25.32	24.71	24.94	141240
1997-06-30	24.98	24.98	23.88	23.88	724398
1997-07-01	24.07	24.75	23.88	24.71	269911
1997-07-02	24.75	25.09	24.75	25.02	121391
1997-07-03	24.94	25.24	24.87	25.02	86332
1997-07-07	24.87	25.32	24.87	25.09	217980
1997-07-08	25.17	25.17	25.05	25.05	166707
1997-07-09	25.02	25.13	24.64	24.64	176302
1997-07-10	24.64	25.02	24.64	24.86	152485
1997-07-11	24.94	24.94	24.71	24.87	196147
1997-07-14	24.94	24.94	24.37	24.49	320519
1997-07-15	24.41	24.56	24.26	24.30	110146
1997-07-16	24.47	24.79	24.41	24.60	406521
1997-07-17	24.56	24.68	24.53	24.54	282811
1997-07-18	24.45	24.94	24.26	24.83	196809
1997-07-21	24.68	24.79	24.64	24.73	40354
1997-07-22	24.79	24.79	24.49	24.49	103200
1997-07-23	24.49	25.24	24.49	25.21	995967
1997-07-24	25.02	25.21	24.49	24.83	115107
1997-07-25	24.83	24.83	24.45	24.60	134955
1997-07-28	24.45	25.32	24.45	25.32	250066
1997-07-29	25.32	25.32	24.79	24.87	100885
1997-07-30	25.02	25.24	24.79	25.07	220626
1997-07-31	25.02	25.17	24.98	24.98	578194
1997-08-01	25.02	25.17	25.02	25.09	229557
1997-08-04	24.98	25.09	24.87	24.87	100223
1997-08-05	24.79	24.98	24.71	24.98	77729
1997-08-06	24.79	24.98	24.79	24.92	258666
1997-08-07	24.94	24.98	24.79	24.87	126356
1997-08-08	24.53	24.64	24.00	24.00	136940
1997-08-11	23.96	24.41	23.96	24.36	174318
1997-08-12	24.41	24.71	24.37	24.37	158769
1997-08-13	24.56	24.64	24.11	24.56	233526
1997-08-14	24.54	24.54	24.15	24.30	56892
1997-08-15	24.30	24.30	23.96	24.00	69460
1997-08-18	23.96	24.07	23.73	23.73	114776
1997-08-19	23.73	23.96	23.73	23.88	59538
1997-08-20	23.96	24.64	23.88	24.62	155131
1997-08-21	24.45	24.64	24.15	24.15	36051
1997-08-22	23.96	24.11	23.35	23.81	137601
1997-08-25	23.81	24.19	23.73	24.03	143886
1997-08-26	23.96	24.53	23.96	24.34	70783
1997-08-27	24.26	24.45	24.22	24.22	99562
1997-08-28	24.22	24.37	24.07	24.34	45312
1997-08-29	24.03	24.60	24.03	24.56	57884
1997-09-02	24.64	25.24	24.41	25.13	251389
1997-09-03	24.94	25.02	24.45	24.60	279834
1997-09-04	24.49	24.71	24.41	24.41	52261
1997-09-05	24.71	24.71	24.41	24.64	130325
1997-09-08	24.71	24.87	24.56	24.56	144216
1997-09-09	24.71	24.71	24.34	24.34	87324
1997-09-10	24.41	24.60	24.30	24.60	113123
1997-09-11	24.37	24.68	24.37	24.68	61853
1997-09-12	24.53	24.68	24.20	24.64	90962
1997-09-15	24.49	24.64	24.37	24.49	86001
1997-09-16	24.68	24.98	24.45	24.90	376092
1997-09-17	24.81	24.98	24.71	24.85	236833
1997-09-18	24.79	24.94	24.71	24.79	141570
1997-09-19	24.87	24.94	24.64	24.64	218311
1997-09-22	24.64	24.87	24.64	24.71	119079
1997-09-23	24.68	24.87	24.68	24.68	64830
1997-09-24	24.56	24.90	24.56	24.87	219965
1997-09-25	24.71	24.94	24.68	24.71	130325
1997-09-26	24.94	24.94	24.64	24.64	194824
1997-09-29	24.83	24.98	24.26	24.49	296044
1997-09-30	24.49	24.83	24.26	24.79	339375
1997-10-01	24.68	25.51	24.68	25.36	274873
1997-10-02	25.39	25.62	25.36	25.55	76737
1997-10-03	25.62	25.96	25.62	25.68	351613
1997-10-06	25.58	26.08	25.58	26.08	100223
1997-10-07	26.08	26.72	25.96	26.49	260650
1997-10-08	26.49	26.49	25.89	25.96	37374
1997-10-09	25.73	25.89	25.24	25.39	108161
1997-10-10	25.47	25.89	25.28	25.73	108823
1997-10-13	25.73	26.30	25.51	26.26	91955
1997-10-14	26.26	26.87	25.96	26.79	234849
1997-10-15	26.60	26.60	26.15	26.34	93608
1997-10-16	26.45	26.45	26.00	26.00	120730
1997-10-17	26.08	26.08	25.58	25.70	65161
1997-10-20	26.00	26.11	25.70	26.08	72768
1997-10-21	26.15	26.15	25.70	26.04	80378
1997-10-22	26.15	26.15	25.89	26.04	115438
1997-10-23	25.58	26.19	25.51	26.08	119738
1997-10-24	25.96	26.45	25.96	26.08	155462
1997-10-27	26.00	26.26	25.77	26.00	111469
1997-10-28	25.36	26.53	25.36	26.45	246425
1997-10-29	26.45	26.60	26.30	26.53	375761
1997-10-30	26.30	27.06	26.19	26.98	365835
1997-10-31	27.06	27.74	26.76	27.40	175641
1997-11-03	28.23	28.38	28.04	28.12	422070
1997-11-04	28.12	28.49	27.81	28.27	157777
1997-11-05	28.19	28.72	28.19	28.57	70122
1997-11-06	28.68	28.72	28.27	28.46	52923
1997-11-07	28.42	28.42	27.81	27.81	71776
1997-11-10	28.04	28.42	27.81	28.27	58546
1997-11-11	28.27	28.57	28.27	28.47	31752
1997-11-12	28.38	28.57	28.15	28.57	38697
1997-11-13	28.57	28.72	28.27	28.57	38036
1997-11-14	28.80	28.87	28.57	28.72	79714
1997-11-17	28.72	29.02	28.72	29.02	23814
1997-11-18	29.02	29.32	28.83	29.32	50938
1997-11-19	29.25	29.63	29.02	29.63	42008
1997-11-20	29.67	29.93	29.25	29.93	223603
1997-11-21	29.93	31.06	29.67	31.06	167041
1997-11-24	31.06	31.18	30.16	30.61	177625
1997-11-25	30.38	31.21	30.16	30.84	183910
1997-11-26	30.84	30.84	30.38	30.38	71445
1997-11-28	30.53	30.95	30.53	30.69	19845
1997-12-01	30.76	31.29	30.53	31.14	72437
1997-12-02	30.69	31.29	30.69	30.99	72106
1997-12-03	30.99	31.21	30.84	31.10	156123
1997-12-04	31.29	31.67	30.84	31.67	202762
1997-12-05	31.52	32.35	31.44	32.35	79383
1997-12-08	32.27	34.01	31.82	33.86	355251
1997-12-09	33.86	34.77	33.29	33.97	230880
1997-12-10	33.86	34.77	33.26	34.43	237164
1997-12-11	34.24	34.46	33.75	34.43	47962
1997-12-12	34.62	34.75	34.05	34.54	66153
1997-12-15	34.58	34.58	33.71	33.71	159100
1997-12-16	33.94	35.37	33.94	34.73	134625
1997-12-17	41.57	42.70	39.75	42.38	18841686
1997-12-18	41.72	42.10	40.53	40.62	6045600
1997-12-19	40.21	40.96	39.07	40.93	2624048
1997-12-22	40.21	41.95	40.21	41.87	1717058
1997-12-23	41.80	41.80	40.96	41.27	1001259
1997-12-24	41.04	41.38	40.74	40.74	761446
1997-12-26	40.51	40.96	40.51	40.85	528908
1997-12-29	40.85	41.64	40.85	41.64	499141
1997-12-30	41.49	42.02	41.49	41.83	531889
1997-12-31	42.02	42.78	41.72	42.55	431331
1998-01-02	42.32	42.55	40.59	41.15	853401
1998-01-05	40.89	41.27	39.98	40.81	1356842
1998-01-06	40.36	40.89	40.06	40.70	408506
1998-01-07	40.28	40.51	40.06	40.32	868618
1998-01-08	39.98	40.11	38.70	39.49	1015151
1998-01-09	39.23	39.49	37.71	38.47	980088
1998-01-12	38.02	39.91	37.34	39.60	560664
1998-01-13	39.60	41.42	39.07	40.81	744908
1998-01-14	40.21	40.96	39.60	39.94	365174
1998-01-15	39.60	40.17	39.30	40.06	212354
1998-01-16	40.44	40.81	39.60	39.98	427692
1998-01-20	40.78	40.81	39.91	40.44	638397
1998-01-21	39.91	40.55	39.83	40.15	280826
1998-01-22	39.75	40.32	39.07	39.11	375427
1998-01-23	39.11	39.57	38.55	38.56	321842
1998-01-26	38.73	38.85	37.98	38.17	163731
1998-01-27	37.98	38.62	37.79	38.62	595396
1998-01-28	38.17	38.72	38.09	38.49	124702
1998-01-29	38.77	39.72	37.79	39.23	267596
1998-01-30	38.77	39.38	38.24	38.55	246756
1998-02-02	39.30	39.60	38.55	39.26	446876
1998-02-03	38.70	39.49	38.55	39.15	166380
1998-02-04	39.00	39.38	38.70	39.28	134625
1998-02-05	39.28	39.32	38.28	38.77	130325
1998-02-06	38.66	39.15	38.47	38.89	122056
1998-02-09	39.45	39.75	39.07	39.64	189202
1998-02-10	39.34	40.21	39.34	39.91	280826
1998-02-11	39.75	40.21	39.45	39.75	169357
1998-02-12	39.15	40.59	39.15	40.44	252051
1998-02-13	40.28	40.66	40.21	40.43	96254
1998-02-17	40.51	40.66	39.75	40.36	518324
1998-02-18	40.36	40.93	39.60	39.98	253043
1998-02-19	39.96	40.47	39.60	40.02	140247
1998-02-20	40.96	41.08	40.40	41.08	268258
1998-02-23	41.08	41.42	40.66	40.85	451176
1998-02-24	40.89	40.96	39.49	39.91	171010
1998-02-25	40.13	40.21	39.60	39.91	173656
1998-02-26	40.21	41.08	39.83	40.89	181594
1998-02-27	40.81	40.81	40.25	40.81	93608
1998-03-02	41.12	41.12	40.21	40.74	124702
1998-03-03	40.66	41.15	40.36	40.70	141901
1998-03-04	40.70	41.04	40.06	40.51	120402
1998-03-05	40.28	40.66	39.60	40.36	185894
1998-03-06	40.70	40.70	39.91	40.28	212027
1998-03-09	40.51	40.51	39.34	39.64	392960
1998-03-10	39.53	39.91	39.26	39.38	247086
1998-03-11	39.15	40.36	39.15	40.25	110477
1998-03-12	40.36	40.36	39.53	40.06	86332
1998-03-13	40.06	40.21	39.49	39.68	123379
1998-03-16	40.21	40.21	39.32	39.49	369804
1998-03-17	39.49	39.49	39.11	39.24	293067
1998-03-18	39.23	39.38	38.70	38.89	162408
1998-03-19	38.96	39.07	38.24	38.70	102539
1998-03-20	38.17	38.85	38.09	38.43	205739
1998-03-23	38.17	38.47	37.64	37.91	259327
1998-03-24	38.09	38.09	37.34	37.73	257674
1998-03-25	37.79	39.04	37.64	38.89	751854
1998-03-26	38.58	39.00	38.39	38.77	179279
1998-03-27	38.85	39.23	37.34	37.49	167041
1998-03-30	37.49	37.64	37.34	37.64	233526
1998-03-31	37.64	37.90	37.37	37.87	257674
1998-04-01	37.87	38.09	37.49	37.66	113784
1998-04-02	37.64	38.32	37.49	37.90	190855
1998-04-03	38.09	38.09	37.64	37.87	176964
1998-04-06	37.90	38.47	37.79	38.24	186556
1998-04-07	38.24	38.24	37.79	37.79	121725
1998-04-08	37.79	38.39	37.79	38.02	194163
1998-04-09	38.09	38.47	37.83	38.17	74091
1998-04-13	38.47	38.47	37.60	38.05	204416
1998-04-14	38.09	38.92	37.64	38.92	252051
1998-04-15	38.92	39.30	38.39	39.30	199455
1998-04-16	39.30	39.83	38.85	38.85	246756
1998-04-17	39.58	39.60	38.85	39.23	135948
1998-04-20	38.85	40.51	38.85	40.36	265281
1998-04-21	40.36	41.12	40.06	41.12	252051
1998-04-22	40.96	40.96	40.21	40.36	128340
1998-04-23	40.51	40.51	39.75	39.85	186225
1998-04-24	40.21	40.21	38.24	39.00	338052
1998-04-27	38.39	38.55	37.64	38.55	234187
1998-04-28	38.70	39.15	38.32	38.55	249402
1998-04-29	38.55	39.15	38.09	38.70	131979
1998-04-30	38.85	39.00	38.24	38.51	172995
1998-05-01	38.09	38.77	38.09	38.66	165054
1998-05-04	39.00	39.15	38.62	38.85	258004
1998-05-05	38.85	39.00	38.70	38.83	237164
1998-05-06	38.77	39.00	38.70	38.77	193501
1998-05-07	38.70	39.00	38.70	38.92	142563
1998-05-08	38.70	39.45	38.70	39.15	156454
1998-05-11	38.85	39.38	38.85	39.03	80044
1998-05-12	38.92	39.23	38.85	38.92	123707
1998-05-13	38.85	39.30	38.85	39.07	116430
1998-05-14	39.15	39.15	38.77	38.85	129002
1998-05-15	38.98	39.00	38.73	38.96	233526
1998-05-18	39.34	39.34	37.36	37.53	161071
1998-05-19	37.76	37.98	37.42	37.53	233944
1998-05-20	37.87	39.57	37.42	39.46	160189
1998-05-21	39.91	40.59	39.00	39.91	153133
1998-05-22	39.68	40.14	37.08	37.36	227440
1998-05-26	37.53	39.91	37.42	37.76	322143
1998-05-27	37.76	39.00	37.08	38.78	190287
1998-05-28	39.00	39.34	37.64	38.66	133729
1998-05-29	38.66	39.12	37.42	38.10	125571
1998-06-01	38.66	38.78	37.25	37.98	213328
1998-06-02	38.10	38.44	36.06	36.06	299763
1998-06-03	36.62	37.08	34.81	35.37	363264
1998-06-04	35.83	36.28	34.47	35.60	297448
1998-06-05	36.28	36.91	35.37	36.28	161071
1998-06-08	35.83	36.74	35.72	36.34	237913
1998-06-09	36.62	36.62	36.17	36.48	214099
1998-06-10	36.51	38.32	36.34	38.10	299101
1998-06-11	37.53	38.32	36.17	36.34	166694
1998-06-12	36.06	36.40	34.30	35.66	317733
1998-06-15	33.56	34.47	32.77	33.22	225015
1998-06-16	33.33	34.47	32.65	34.35	300314
1998-06-17	34.69	35.83	34.24	35.77	276721
1998-06-18	35.37	36.06	34.01	34.69	211894
1998-06-19	34.69	36.85	34.69	35.60	613528
1998-06-22	35.37	35.94	34.92	35.37	202965
1998-06-23	35.37	36.28	34.24	34.92	211565
1998-06-24	35.37	35.83	34.13	35.49	326332
1998-06-25	35.37	35.83	34.69	35.20	174742
1998-06-26	35.60	36.74	35.15	36.06	199107
1998-06-29	35.83	37.42	35.37	35.54	242875
1998-06-30	36.06	36.06	34.69	34.81	217186
1998-07-01	35.03	35.03	34.13	34.24	338901
1998-07-02	34.24	34.58	32.88	33.22	288958
1998-07-06	33.56	34.47	33.33	34.35	219391
1998-07-07	34.24	34.69	33.79	34.47	181687
1998-07-08	34.13	34.24	33.33	33.79	330301
1998-07-09	33.67	34.69	33.33	34.41	251254
1998-07-10	34.24	34.47	33.67	34.30	268011
1998-07-13	33.90	34.35	33.56	33.79	194256
1998-07-14	34.24	34.24	33.45	33.90	227329
1998-07-15	34.47	34.47	33.67	33.79	146739
1998-07-16	34.01	34.47	33.56	34.47	117082
1998-07-17	35.49	35.60	34.01	34.35	112893
1998-07-20	34.13	34.35	33.56	33.76	120940
1998-07-21	34.13	34.18	33.56	33.96	128217
1998-07-22	34.13	34.47	33.22	33.50	167576
1998-07-23	34.01	34.01	31.92	32.43	118846
1998-07-24	33.05	35.15	32.43	34.47	258751
1998-07-27	33.67	34.47	33.11	34.35	157543
1998-07-28	34.35	34.35	31.52	33.22	308803
1998-07-29	33.56	34.01	31.97	32.60	205720
1998-07-30	32.82	34.47	31.97	33.50	106168
1998-07-31	33.67	33.67	32.43	32.43	143542
1998-08-03	32.31	33.45	31.75	31.86	160520
1998-08-04	32.88	32.88	31.75	31.89	271319
1998-08-05	32.26	32.65	31.86	32.31	241111
1998-08-06	31.63	33.22	31.63	32.65	182239
1998-08-07	33.11	33.11	31.52	31.75	358525
1998-08-10	32.09	32.09	30.73	30.84	265145
1998-08-11	30.84	31.07	29.93	30.81	286092
1998-08-12	31.58	31.58	30.67	31.41	272642
1998-08-13	31.29	31.52	30.61	30.61	179813
1998-08-14	31.29	31.41	30.50	30.50	105837
1998-08-17	30.73	31.58	30.39	31.58	144975
1998-08-18	31.75	31.80	30.84	30.95	151259
1998-08-19	31.52	31.69	30.84	31.69	149495
1998-08-20	31.75	32.43	31.29	31.29	248718
1998-08-21	30.73	31.52	29.51	30.73	187530
1998-08-24	30.73	32.20	30.73	32.09	200099
1998-08-25	32.65	33.50	31.86	32.60	171434
1998-08-26	31.97	32.85	31.75	31.97	142549
1998-08-27	31.97	32.20	29.48	29.54	208588
1998-08-28	29.93	31.58	29.25	30.50	193263
1998-08-31	31.07	33.11	30.16	30.50	326222
1998-09-01	31.29	31.75	29.48	31.75	581225
1998-09-02	31.75	31.75	30.39	30.64	264924
1998-09-03	30.61	31.18	29.71	30.61	223801
1998-09-04	30.05	30.61	29.14	30.05	259963
1998-09-08	31.18	33.28	30.33	33.25	326443
1998-09-09	32.54	32.77	30.67	31.52	226888
1998-09-10	29.37	30.39	28.80	29.48	155338
1998-09-11	29.93	31.86	29.14	31.49	223251
1998-09-14	31.75	32.43	31.18	32.43	150597
1998-09-15	31.86	34.01	31.86	33.73	258640
1998-09-16	34.47	34.58	32.88	33.79	177718
1998-09-17	33.11	33.11	32.43	32.94	144644
1998-09-18	32.43	34.81	32.26	33.50	448377
1998-09-21	32.65	33.67	32.20	33.33	102750
1998-09-22	33.45	34.69	33.45	33.84	122043
1998-09-23	33.45	36.28	33.33	35.49	296566
1998-09-24	35.49	36.28	34.13	34.41	246623
1998-09-25	33.56	35.37	33.56	34.24	106278
1998-09-28	34.92	35.15	32.54	35.03	244639
1998-09-29	35.03	35.37	33.45	34.13	264263
1998-09-30	33.79	33.79	27.66	27.89	309906
1998-10-01	27.89	32.20	27.89	30.73	618820
1998-10-02	31.41	32.65	30.50	32.48	331955
1998-10-05	31.75	32.20	29.93	31.97	573288
1998-10-06	32.20	32.54	29.93	31.41	214872
1998-10-07	31.29	31.41	30.05	30.39	350697
1998-10-08	29.59	29.59	27.72	28.69	531834
1998-10-09	29.14	29.99	27.89	29.93	277052
1998-10-12	30.33	31.24	29.59	30.05	104845
1998-10-13	30.39	31.29	29.65	30.84	109806
1998-10-14	31.29	34.13	30.56	33.33	388401
1998-10-15	32.31	33.73	31.75	33.45	144093
1998-10-16	33.62	35.37	33.56	34.52	403285
1998-10-19	33.79	34.58	33.22	33.39	293258
1998-10-20	33.56	33.67	33.05	33.50	268893
1998-10-21	33.67	33.67	32.20	33.28	352130
1998-10-22	32.99	33.50	32.71	33.50	326332
1998-10-23	33.50	33.50	33.11	33.45	280139
1998-10-26	33.56	34.01	33.22	33.79	317182
1998-10-27	33.84	34.01	32.65	33.22	78936
1998-10-28	33.28	33.45	32.31	33.42	85110
1998-10-29	32.77	34.01	31.97	33.84	156992
1998-10-30	33.90	34.81	33.22	33.84	497768
1998-11-02	33.67	34.01	32.48	33.79	177057
1998-11-03	32.77	34.24	32.65	33.79	534260
1998-11-04	33.67	35.72	33.67	35.37	318505
1998-11-05	34.69	36.06	34.58	36.06	163607
1998-11-06	36.28	36.28	34.64	34.92	123918
1998-11-09	34.92	35.15	33.11	33.79	176836
1998-11-10	34.24	35.37	33.56	34.92	277382
1998-11-11	35.26	35.26	33.79	33.90	84228
1998-11-12	34.13	34.13	33.33	33.67	122484
1998-11-13	34.01	34.01	33.33	33.33	154456
1998-11-16	33.90	35.26	33.33	35.20	342208
1998-11-17	34.69	36.28	34.69	35.37	241000
1998-11-18	35.15	35.26	33.90	34.27	131083
1998-11-19	34.47	34.47	32.82	33.22	341216
1998-11-20	34.92	34.98	33.11	33.22	300645
1998-11-23	34.24	35.03	33.90	35.03	157874
1998-11-24	35.15	36.28	34.81	36.28	334601
1998-11-25	36.06	36.28	35.15	36.06	249931
1998-11-27	36.00	36.17	35.66	35.66	27781
1998-11-30	35.72	36.06	35.09	35.43	186979
1998-12-01	34.35	35.03	34.13	34.69	434486
1998-12-02	34.13	34.47	33.67	34.16	161953
1998-12-03	34.01	34.58	33.62	33.62	177608
1998-12-04	34.47	35.72	33.79	35.69	183121
1998-12-07	35.37	35.43	34.47	34.58	234826
1998-12-08	34.35	34.35	33.33	34.01	273524
1998-12-09	33.90	34.35	33.33	34.24	106278
1998-12-10	34.35	34.35	32.65	32.88	143872
1998-12-11	32.99	32.99	31.29	32.20	282233
1998-12-14	31.86	32.20	31.07	31.63	112120
1998-12-15	31.75	31.75	30.44	31.07	702718
1998-12-16	30.73	33.56	30.73	33.28	350256
1998-12-17	33.28	34.35	33.11	34.24	366022
1998-12-18	34.47	34.47	31.97	32.43	411113
1998-12-21	32.77	32.88	31.29	32.20	268122
1998-12-22	32.60	33.45	32.43	32.65	358525
1998-12-23	32.88	33.11	32.54	33.05	257869
1998-12-24	33.33	33.56	32.88	32.88	98340
1998-12-28	33.33	33.33	32.43	32.57	160410
1998-12-29	32.65	32.65	31.52	32.51	243977
1998-12-30	32.43	32.65	31.75	32.37	353784
1998-12-31	32.20	33.31	32.20	33.22	221046
1999-01-04	33.39	34.13	33.22	34.07	375944
1999-01-05	33.90	34.35	33.45	33.45	260515
1999-01-06	34.01	34.47	32.77	34.47	245741
1999-01-07	33.28	33.90	32.65	33.33	332947
1999-01-08	32.82	33.56	32.37	33.56	212887
1999-01-11	33.11	33.67	32.43	32.99	300645
1999-01-12	33.11	33.11	32.09	32.43	267791
1999-01-13	31.75	32.65	31.41	31.92	284549
1999-01-14	31.97	32.31	31.52	32.09	441431
1999-01-15	32.43	33.45	31.97	33.45	413759
1999-01-19	33.56	34.35	32.09	32.88	501405
1999-01-20	33.45	33.45	31.24	31.41	436580
1999-01-21	31.35	31.75	30.84	31.07	449038
1999-01-22	30.95	31.52	30.95	31.29	288958
1999-01-25	31.29	31.75	29.93	31.69	453669
1999-01-26	31.69	31.69	30.44	30.61	182128
1999-01-27	30.73	30.95	30.39	30.44	265035
1999-01-28	30.39	30.73	29.71	29.99	496224
1999-01-29	29.82	30.39	29.42	29.88	332947
1999-02-01	29.82	29.93	29.20	29.48	224905
1999-02-02	29.25	29.42	28.69	29.22	259633
1999-02-03	29.48	29.48	29.03	29.31	318284
1999-02-04	29.42	29.42	28.01	28.46	339893
1999-02-05	28.46	29.25	28.01	28.01	493137
1999-02-08	29.25	31.75	29.25	30.39	588832
1999-02-09	30.61	30.73	30.16	30.33	280469
1999-02-10	30.39	30.84	30.27	30.39	367014
1999-02-11	31.41	31.63	30.56	31.60	254561
1999-02-12	31.63	31.75	30.27	30.30	390386
1999-02-16	30.27	31.92	30.27	30.84	367896
1999-02-17	30.90	31.63	30.61	31.07	298881
1999-02-18	31.24	31.24	30.05	30.61	339231
1999-02-19	30.50	32.03	30.27	30.95	289510
1999-02-22	30.73	32.88	30.73	32.54	455543
1999-02-23	32.54	32.60	31.29	32.48	289399
1999-02-24	32.48	32.65	30.95	31.12	268122
1999-02-25	31.29	31.69	30.84	31.58	388071
1999-02-26	31.86	31.97	31.41	31.80	268783
1999-03-01	31.97	32.99	31.41	32.54	465906
1999-03-02	32.43	33.22	32.31	33.14	301196
1999-03-03	32.94	33.22	32.65	33.22	250372
1999-03-04	33.22	34.01	32.88	33.96	486192
1999-03-05	33.90	34.64	33.67	34.35	367124
1999-03-08	34.13	34.35	33.22	33.67	196130
1999-03-09	33.56	34.30	33.22	33.42	672952
1999-03-10	33.45	34.35	33.33	34.01	162063
1999-03-11	34.07	34.13	33.22	34.01	268563
1999-03-12	33.79	34.47	33.79	34.33	286643
1999-03-15	34.30	34.64	33.96	34.64	452015
1999-03-16	34.58	34.64	33.62	33.62	127776
1999-03-17	33.67	33.67	32.31	33.45	561271
1999-03-18	33.45	35.09	33.33	34.86	296235
1999-03-19	35.20	35.83	34.24	34.47	393804
1999-03-22	34.24	34.81	33.90	34.47	223471
1999-03-23	34.52	34.58	33.62	33.67	317623
1999-03-24	33.84	34.41	33.22	34.38	127004
1999-03-25	34.47	35.60	34.41	35.60	454771
1999-03-26	35.20	35.49	33.79	33.79	373078
1999-03-29	33.84	35.49	33.84	35.43	259302
1999-03-30	35.26	35.37	34.58	35.26	190066
1999-03-31	34.98	35.94	32.88	33.05	395678
1999-04-01	33.56	34.47	33.11	34.24	265917
1999-04-05	34.47	35.49	33.67	35.43	368447
1999-04-06	34.92	35.49	33.56	33.65	374511
1999-04-07	34.01	34.24	33.56	33.62	296896
1999-04-08	33.45	34.58	33.33	34.13	337357
1999-04-09	34.13	34.18	32.88	33.70	222148
1999-04-12	33.79	34.92	33.22	34.92	272421
1999-04-13	34.64	34.86	32.31	33.39	291053
1999-04-14	33.56	34.01	32.54	32.94	162725
1999-04-15	32.88	34.35	32.88	33.90	317292
1999-04-16	33.73	34.35	33.33	33.39	256656
1999-04-19	34.47	35.83	33.92	35.23	407144
1999-04-20	35.26	35.49	34.69	35.49	353564
1999-04-21	35.43	36.28	35.26	36.28	213328
1999-04-22	35.89	36.28	35.60	36.03	242544
1999-04-23	36.00	36.96	35.60	35.89	230307
1999-04-26	35.43	35.89	34.69	35.37	211234
1999-04-27	35.15	36.28	34.75	36.14	230857
1999-04-28	35.37	36.74	35.37	36.28	283226
1999-04-29	36.06	36.74	35.83	36.06	233503
1999-04-30	36.28	36.68	35.83	36.62	210571
1999-05-03	36.62	36.74	35.94	36.68	237583
1999-05-04	36.68	36.74	35.49	35.94	269665
1999-05-05	35.60	36.28	35.37	36.17	196130
1999-05-06	36.40	36.40	35.49	35.91	223801
1999-05-07	36.17	36.57	35.72	36.11	186979
1999-05-10	35.37	36.68	35.37	36.00	196240
1999-05-11	35.83	37.19	35.83	36.71	243977
1999-05-12	36.51	36.74	35.89	36.23	173198
1999-05-13	36.51	37.64	36.28	37.53	302409
1999-05-14	36.96	36.96	36.17	36.51	298330
1999-05-17	36.23	36.74	36.23	36.54	354556
1999-05-18	36.45	36.45	35.77	36.11	463150
1999-05-19	36.28	37.42	35.83	37.39	259081
1999-05-20	36.85	37.70	36.85	37.36	157433
1999-05-21	37.25	37.25	36.40	36.45	160630
1999-05-24	36.40	37.42	36.23	36.54	145306
1999-05-25	36.40	37.36	36.23	36.28	220605
1999-05-26	36.40	37.64	36.23	37.61	234826
1999-05-27	37.30	37.47	36.23	36.51	302739
1999-05-28	36.51	37.98	36.51	37.36	193153
1999-06-01	37.19	37.42	36.17	36.51	252246
1999-06-02	36.28	36.85	36.00	36.06	222589
1999-06-03	36.06	36.74	36.00	36.71	194476
1999-06-04	36.28	36.91	35.66	36.34	96685
1999-06-07	36.06	36.17	35.72	36.11	65927
1999-06-08	35.83	36.17	35.49	35.77	145747
1999-06-09	35.83	36.40	35.43	35.54	179593
1999-06-10	35.37	36.06	34.92	35.09	174301
1999-06-11	35.20	35.26	35.03	35.15	419602
1999-06-14	35.54	35.89	35.15	35.32	110356
1999-06-15	35.26	36.28	34.35	34.64	175403
1999-06-16	34.64	35.49	34.52	34.98	157102
1999-06-17	35.37	35.43	34.64	34.92	67140
1999-06-18	35.15	35.60	34.69	34.81	485420
1999-06-21	34.81	34.92	33.90	34.58	109585
1999-06-22	34.41	34.52	34.18	34.41	138029
1999-06-23	34.24	34.35	33.45	33.79	227329
1999-06-24	33.79	34.30	32.99	33.90	171765
1999-06-25	33.67	34.35	33.62	33.90	158535
1999-06-28	33.90	34.92	33.90	34.64	150046
1999-06-29	34.18	34.58	34.13	34.35	112893
1999-06-30	34.33	34.47	32.82	34.07	288958
1999-07-01	34.41	34.47	33.67	33.79	215863
1999-07-02	33.67	34.47	33.56	34.35	479026
1999-07-06	34.13	34.52	33.96	34.13	161292
1999-07-07	34.24	34.35	33.90	34.21	178931
1999-07-08	33.90	34.13	33.62	33.73	290943
1999-07-09	33.79	34.24	33.67	34.01	253348
1999-07-12	34.07	34.07	33.79	33.90	355107
1999-07-13	33.84	33.90	33.11	33.65	277052
1999-07-14	33.70	33.79	33.56	33.56	296125
1999-07-15	33.73	34.01	33.56	33.67	73865
1999-07-16	33.67	34.24	33.62	34.24	187861
1999-07-19	34.07	34.24	33.45	33.45	181798
1999-07-20	33.45	33.96	33.45	33.59	163717
1999-07-21	33.90	34.47	33.73	34.47	186649
1999-07-22	34.13	34.35	32.20	33.33	275618
1999-07-23	33.22	34.47	33.11	33.73	229645
1999-07-26	33.56	35.60	33.22	35.03	397662
1999-07-27	35.15	36.28	35.09	35.54	396339
1999-07-28	35.37	35.54	34.92	35.03	145085
1999-07-29	34.98	35.09	34.18	34.47	338790
1999-07-30	34.13	34.52	33.67	34.13	388842
1999-08-02	34.13	35.03	34.01	34.52	134611
1999-08-03	34.52	35.03	33.79	33.90	463260
1999-08-04	34.01	34.58	33.79	33.79	232842
1999-08-05	33.79	35.03	33.05	34.64	366904
1999-08-06	34.24	34.47	33.50	34.07	187530
1999-08-09	34.07	35.43	33.79	35.32	383991
1999-08-10	34.98	35.09	33.79	34.92	245190
1999-08-11	34.92	36.23	34.47	36.17	396450
1999-08-12	36.06	36.23	35.72	35.94	267019
1999-08-13	36.08	36.85	36.06	36.74	435368
1999-08-16	36.57	38.44	36.28	38.32	634585
1999-08-17	38.49	38.55	36.45	37.16	354115
1999-08-18	36.96	36.96	35.77	36.42	185546
1999-08-19	36.34	37.19	36.06	36.48	221487
1999-08-20	37.30	37.36	36.74	36.85	267129
1999-08-23	36.79	37.42	36.68	37.27	192161
1999-08-24	37.08	38.04	37.08	37.98	301857
1999-08-25	37.90	38.21	37.42	38.10	238795
1999-08-26	37.90	37.93	36.91	37.13	95694
1999-08-27	37.30	37.30	35.94	36.40	125130
1999-08-30	36.23	36.40	34.69	34.86	356320
1999-08-31	34.92	36.74	34.35	35.94	238024
1999-09-01	35.94	36.51	35.03	36.45	178380
1999-09-02	36.06	36.06	34.52	35.20	195468
1999-09-03	35.15	36.62	35.15	35.74	220164
1999-09-07	35.83	36.06	35.66	35.72	173088
1999-09-08	35.60	35.74	34.30	34.69	120940
1999-09-09	34.81	35.60	34.13	35.60	113995
1999-09-10	35.37	36.62	35.26	36.17	240339
1999-09-13	36.00	36.57	35.72	36.51	201201
1999-09-14	36.34	36.40	35.83	36.00	328096
1999-09-15	36.28	36.28	35.37	35.49	156771
1999-09-16	35.46	35.72	34.92	35.49	90292
1999-09-17	34.98	35.26	34.81	34.98	319718
1999-09-20	34.98	35.72	34.92	35.20	116200
1999-09-21	34.98	35.09	34.13	34.35	347059
1999-09-22	34.33	35.43	34.30	34.92	120058
1999-09-23	35.06	35.37	34.47	34.47	642854
1999-09-24	34.58	34.58	34.35	34.41	363596
1999-09-27	34.52	34.92	34.41	34.58	220164
1999-09-28	34.69	34.69	33.62	34.47	345295
1999-09-29	34.47	34.92	33.90	33.90	161622
1999-09-30	34.24	34.35	33.62	34.04	478364
1999-10-01	33.96	34.07	33.05	33.08	483324
1999-10-04	33.05	33.28	32.71	32.77	428753
1999-10-05	32.80	33.11	32.09	32.43	364037
1999-10-06	32.65	33.50	32.54	33.31	459071
1999-10-07	33.28	33.45	32.82	32.88	207155
1999-10-08	32.91	33.79	32.91	33.62	358304
1999-10-11	33.56	33.67	32.77	32.88	157102
1999-10-12	32.97	33.05	31.75	31.86	202965
1999-10-13	31.80	32.09	31.18	31.18	513423
1999-10-14	31.29	31.75	31.12	31.49	514305
1999-10-15	31.01	31.18	29.65	29.76	423792
1999-10-18	29.71	30.05	29.59	29.76	433383
1999-10-19	30.50	30.73	29.71	29.99	381345
1999-10-20	29.93	29.99	29.25	29.59	344854
1999-10-21	29.25	29.37	27.84	29.08	402513
1999-10-22	29.00	30.05	28.91	29.99	600519
1999-10-25	29.99	30.73	29.82	30.61	390827
1999-10-26	30.70	30.78	30.22	30.22	278485
1999-10-27	30.33	31.46	30.05	31.35	584312
1999-10-28	31.52	32.48	31.52	31.83	739100
1999-10-29	32.48	32.65	31.69	32.48	269004
1999-11-01	32.29	32.31	30.84	31.80	163055
1999-11-02	31.75	32.26	31.07	31.18	515407
1999-11-03	31.46	31.69	31.18	31.35	250813
1999-11-04	31.58	31.97	31.35	31.86	200650
1999-11-05	32.09	33.45	31.97	32.65	365581
1999-11-08	32.60	33.22	32.48	33.16	303732
1999-11-09	33.56	33.67	32.77	32.77	515517
1999-11-10	32.68	32.68	32.09	32.14	205391
1999-11-11	32.14	32.54	31.63	31.69	237913
1999-11-12	31.80	32.60	31.80	32.37	153905
1999-11-15	32.31	32.37	31.18	31.92	204950
1999-11-16	31.97	32.71	31.92	32.31	368337
1999-11-17	32.14	32.26	31.18	31.52	174962
1999-11-18	31.46	31.58	31.12	31.29	221377
1999-11-19	31.18	31.63	30.73	31.41	697978
1999-11-22	31.38	31.52	31.01	31.35	287305
1999-11-23	31.29	31.52	30.90	30.90	306157
1999-11-24	30.98	31.75	30.84	31.29	398324
1999-11-26	31.24	31.24	30.16	30.16	94592
1999-11-29	30.10	30.56	28.80	30.56	979661
1999-11-30	30.44	30.61	29.59	30.39	216085
1999-12-01	29.88	30.16	29.54	29.59	226338
1999-12-02	29.59	30.05	28.74	28.80	224905
1999-12-03	28.80	30.56	28.74	29.25	578028
1999-12-06	29.37	29.48	29.08	29.25	766883
1999-12-07	29.20	30.39	29.08	29.31	335152
1999-12-08	29.25	29.88	29.20	29.25	262830
1999-12-09	29.31	29.37	28.06	28.69	161071
1999-12-10	28.71	29.25	28.69	28.97	168458
1999-12-13	28.86	29.03	28.86	29.03	367345
1999-12-14	28.91	29.71	28.91	29.14	370873
1999-12-15	28.91	29.25	28.69	28.69	544292
1999-12-16	28.80	28.80	27.78	27.89	590376
1999-12-17	28.23	28.69	27.89	28.63	703270
1999-12-20	28.69	28.91	28.01	28.01	480900
1999-12-21	28.40	29.82	27.78	29.82	372525
1999-12-22	29.48	29.93	29.37	29.59	188082
1999-12-23	29.65	30.27	29.45	29.59	138029
1999-12-27	29.37	29.59	27.32	27.32	546828
1999-12-28	27.55	28.63	27.44	27.89	171214
1999-12-29	27.78	28.23	27.78	28.12	153574
1999-12-30	28.18	28.35	27.84	28.23	123918
1999-12-31	28.35	28.46	27.66	28.29	73645
2000-01-03	28.01	28.06	27.44	27.69	323135
2000-01-04	27.32	27.66	26.98	27.66	472190
2000-01-05	27.55	28.29	27.55	27.95	333058
2000-01-06	27.89	28.59	27.84	28.12	574280
2000-01-07	28.18	28.69	28.12	28.69	302960
2000-01-10	28.57	28.74	27.89	27.89	352682
2000-01-11	28.01	28.12	27.32	27.66	296235
2000-01-12	27.55	28.57	27.32	27.89	754535
2000-01-13	28.03	28.35	27.27	28.23	156551
2000-01-14	28.23	28.69	27.55	27.55	251695
2000-01-18	27.55	27.89	26.59	26.76	367455
2000-01-19	26.93	27.78	26.76	27.10	775813
2000-01-20	26.93	27.38	26.25	26.25	342980
2000-01-21	27.21	27.49	26.87	27.27	664682
2000-01-24	27.44	27.44	26.87	26.96	384102
2000-01-25	26.87	27.32	26.70	26.81	266468
2000-01-26	26.87	27.61	26.87	27.49	397221
2000-01-27	27.44	27.61	26.30	26.42	194256
2000-01-28	26.30	26.30	24.83	25.06	268893
2000-01-31	25.09	26.76	24.94	26.08	303291
2000-02-01	26.08	27.32	25.62	26.36	449259
2000-02-02	26.13	26.19	25.17	25.85	259853
2000-02-03	25.96	27.21	25.74	26.76	392811
2000-02-04	26.70	27.66	26.64	27.10	659722
2000-02-07	27.10	27.24	26.08	26.13	761591
2000-02-08	26.08	26.98	26.08	26.08	414861
2000-02-09	25.96	27.21	25.96	26.56	559176
2000-02-10	26.39	26.42	26.13	26.28	474506
2000-02-11	26.36	26.36	25.91	26.19	294250
2000-02-14	26.19	26.36	26.02	26.05	373188
2000-02-15	26.19	27.38	26.02	27.38	543080
2000-02-16	27.32	27.61	27.15	27.55	465906
2000-02-17	27.52	28.18	27.44	27.89	329750
2000-02-18	27.95	28.01	27.21	27.84	590596
2000-02-22	27.66	28.57	27.49	27.72	401521
2000-02-23	27.72	28.52	27.66	28.01	536355
2000-02-24	27.95	28.12	27.38	27.38	389724
2000-02-25	27.38	27.89	26.98	26.98	309134
2000-02-28	27.13	27.84	27.10	27.15	297889
2000-02-29	27.13	27.49	27.10	27.10	347831
2000-03-01	27.10	27.55	26.93	27.55	543741
2000-03-02	27.32	29.25	27.21	28.80	771844
2000-03-03	29.08	29.25	28.12	28.86	284328
2000-03-06	28.74	28.97	26.30	26.64	408687
2000-03-07	26.81	26.84	24.94	25.45	431729
2000-03-08	25.62	25.72	23.81	24.21	361171
2000-03-09	24.21	25.51	23.75	25.51	690260
2000-03-10	25.40	25.40	24.38	24.38	526101
2000-03-13	23.92	25.00	23.92	24.83	408687
2000-03-14	24.83	24.94	24.04	24.69	306929
2000-03-15	24.66	26.19	24.60	26.08	347500
2000-03-16	26.16	29.25	26.08	29.20	593022
2000-03-17	29.03	29.48	27.95	28.12	818699
2000-03-20	27.78	29.37	27.78	28.97	434265
2000-03-21	29.00	30.73	28.86	29.54	348713
2000-03-22	29.54	29.71	28.80	29.08	316190
2000-03-23	28.97	29.59	28.35	29.54	381456
2000-03-24	29.37	30.95	29.03	30.84	201532
2000-03-27	30.39	30.84	28.86	29.14	196791
2000-03-28	29.14	30.27	28.23	29.93	376716
2000-03-29	29.48	30.39	29.42	30.37	514966
2000-03-30	30.10	32.20	30.05	31.92	427650
2000-03-31	31.86	34.45	31.75	34.13	700513
2000-04-03	33.99	35.94	33.84	35.32	1405438
2000-04-04	35.03	35.77	34.94	35.40	809438
2000-04-05	35.32	36.28	35.03	36.23	493137
2000-04-06	36.17	36.34	36.06	36.23	866657
2000-04-07	36.17	36.28	35.77	36.28	431399
2000-04-10	36.00	36.96	35.89	36.57	1528254
2000-04-11	36.28	36.96	36.17	36.57	488838
2000-04-12	36.34	36.62	36.17	36.23	362384
2000-04-13	36.34	37.08	36.17	36.86	508131
2000-04-14	36.34	36.40	35.03	35.26	250041
2000-04-17	35.26	36.74	34.92	36.30	393804
2000-04-18	36.34	36.96	36.06	36.74	386969
2000-04-19	36.54	36.68	35.03	35.83	173970
2000-04-20	35.70	36.51	34.64	36.40	239788
2000-04-24	36.20	36.96	36.11	36.93	236481
2000-04-25	36.59	38.49	36.57	38.10	781546
2000-04-26	37.98	38.21	37.13	37.13	822117
2000-04-27	36.74	36.74	35.72	35.89	407144
2000-04-28	35.97	36.91	35.49	36.57	425004
2000-05-01	36.40	37.98	36.17	37.70	550907
2000-05-02	37.76	39.29	36.62	38.89	1093657
2000-05-03	38.44	38.44	35.43	35.94	645610
2000-05-04	35.89	36.40	35.60	35.94	372525
2000-05-05	36.34	36.74	35.60	36.23	147070
2000-05-08	36.00	36.45	35.32	35.60	434265
2000-05-09	35.72	35.72	34.69	35.60	551128
2000-05-10	35.60	36.17	34.58	34.75	245631
2000-05-11	35.33	35.37	34.01	34.86	397994
2000-05-12	34.24	35.72	34.24	35.72	185987
2000-05-15	35.15	36.51	35.15	36.51	610441
2000-05-16	36.34	37.67	35.83	37.53	1974537
2000-05-17	37.05	37.19	35.94	36.00	622679
2000-05-18	36.11	37.08	36.06	36.57	234937
2000-05-19	35.94	36.06	34.64	35.09	450361
2000-05-22	35.01	36.62	34.75	36.40	272311
2000-05-23	35.89	36.04	35.26	35.72	297889
2000-05-24	35.83	36.79	35.66	36.62	490491
2000-05-25	36.40	36.45	34.86	35.43	194035
2000-05-26	35.26	36.57	35.15	36.28	414751
2000-05-30	36.28	37.25	36.11	36.96	336475
2000-05-31	37.08	37.19	36.17	36.41	409239
2000-06-01	36.45	36.57	36.06	36.51	334491
2000-06-02	36.74	36.96	36.51	36.74	190728
2000-06-05	36.79	36.96	34.69	35.66	167135
2000-06-06	35.43	35.49	33.62	34.07	227991
2000-06-07	32.88	36.00	32.65	35.66	329199
2000-06-08	35.32	35.43	33.56	34.18	252246
2000-06-09	34.47	34.81	34.30	34.35	253238
2000-06-12	34.30	34.30	32.82	32.94	182128
2000-06-13	32.80	33.79	32.43	33.67	152361
2000-06-14	33.53	34.41	31.58	31.92	180805
2000-06-15	31.92	33.33	31.86	32.71	910315
2000-06-16	33.11	33.22	31.41	32.03	734911
2000-06-19	31.92	32.37	31.52	31.52	775922
2000-06-20	31.52	32.20	29.59	29.82	392591
2000-06-21	29.82	30.90	29.71	30.61	699521
2000-06-22	30.56	30.78	30.44	30.61	360399
2000-06-23	30.67	31.41	30.39	31.07	126012
2000-06-26	31.07	31.75	30.90	31.58	778018
2000-06-27	31.43	32.03	30.73	30.78	320048
2000-06-28	30.78	32.20	30.78	31.75	264483
2000-06-29	31.63	33.33	30.10	30.10	387300
2000-06-30	30.78	30.81	28.12	28.52	639436
2000-07-03	28.52	29.54	28.52	29.08	213439
2000-07-05	29.25	30.27	29.03	29.82	213217
2000-07-06	29.82	29.88	29.71	29.82	672179
2000-07-07	30.07	30.33	29.76	30.05	195799
2000-07-10	29.99	30.33	29.59	30.16	191940
2000-07-11	30.24	31.24	30.22	31.24	320930
2000-07-12	31.38	32.03	31.18	31.97	382118
2000-07-13	31.80	32.43	31.80	32.26	379362
2000-07-14	32.31	32.88	32.20	32.77	291715
2000-07-17	32.65	32.65	31.52	32.43	286092
2000-07-18	32.20	32.26	31.29	31.75	253789
2000-07-19	31.72	32.20	31.18	31.29	158205
2000-07-20	31.35	33.16	31.35	32.70	223360
2000-07-21	32.43	32.99	31.01	31.12	269224
2000-07-24	31.01	32.31	30.95	31.46	190507
2000-07-25	31.69	33.79	31.41	33.11	537677
2000-07-26	33.14	34.24	33.05	33.05	557632
2000-07-27	33.72	34.47	33.39	34.47	380133
2000-07-28	34.41	34.75	33.22	33.79	336145
2000-07-31	33.56	34.58	33.16	34.24	411995
2000-08-01	34.24	35.72	34.13	35.66	632711
2000-08-02	35.54	35.60	35.32	35.49	854530
2000-08-03	35.43	36.28	35.26	36.23	640318
2000-08-04	36.17	36.34	35.15	36.28	442864
2000-08-07	36.14	36.14	35.32	36.00	268122
2000-08-08	35.91	36.11	35.37	36.00	259302
2000-08-09	35.89	35.89	34.35	35.03	106057
2000-08-10	35.20	35.66	34.75	35.20	169670
2000-08-11	35.49	36.34	35.46	36.28	385425
2000-08-14	36.23	36.27	35.83	36.23	181246
2000-08-15	35.86	35.87	34.47	35.20	420484
2000-08-16	35.60	36.17	35.37	35.54	294471
2000-08-17	35.60	36.23	34.81	36.17	211012
2000-08-18	35.91	36.34	35.25	36.00	396009
2000-08-21	36.00	36.34	35.66	36.23	220495
2000-08-22	36.17	36.23	35.89	35.89	249710
2000-08-23	35.94	36.00	35.15	35.60	224574
2000-08-24	35.57	35.66	34.35	34.64	126563
2000-08-25	34.64	34.92	34.07	34.07	252907
2000-08-28	34.16	35.22	33.79	34.58	133178
2000-08-29	34.58	34.75	33.67	34.01	91284
2000-08-30	33.99	35.37	33.99	35.03	193043
2000-08-31	34.98	35.37	34.52	35.26	237803
2000-09-01	35.23	35.26	33.84	34.58	358194
2000-09-05	34.61	36.00	34.13	35.73	343862
2000-09-06	35.60	36.11	35.20	35.77	236590
2000-09-07	35.66	35.74	34.64	35.26	166032
2000-09-08	35.20	36.00	34.58	35.77	178711
2000-09-11	35.74	36.34	35.72	36.34	382227
2000-09-12	36.23	36.85	36.00	36.45	418941
2000-09-13	36.68	36.68	36.00	36.23	201310
2000-09-14	36.14	36.23	35.66	35.83	125240
2000-09-15	34.98	35.37	34.18	34.75	702829
2000-09-18	34.81	34.81	32.38	33.50	429083
2000-09-19	33.62	35.54	33.62	35.02	237142
2000-09-20	34.98	34.98	33.73	34.40	243316
2000-09-21	34.35	34.69	33.45	34.52	119287
2000-09-22	34.27	34.69	33.56	34.41	235819
2000-09-25	34.18	34.24	33.33	33.56	191169
2000-09-26	33.45	33.73	33.11	33.39	453999
2000-09-27	31.97	32.43	30.73	31.86	948901
2000-09-28	31.86	32.77	31.69	32.40	359407
2000-09-29	32.54	33.33	32.14	32.20	296125
2000-10-02	32.12	32.65	30.84	32.54	230968
2000-10-03	32.46	32.48	31.29	31.52	291604
2000-10-04	31.63	31.80	30.67	30.90	458520
2000-10-05	31.29	31.46	30.84	31.29	777907
2000-10-06	31.69	32.20	31.46	31.69	496113
2000-10-09	31.52	31.68	30.78	30.85	180805
2000-10-10	31.24	31.24	30.27	30.50	257207
2000-10-11	30.50	31.01	29.76	30.16	323466
2000-10-12	30.19	30.33	29.54	30.16	334270
2000-10-13	30.33	30.73	30.10	30.56	393143
2000-10-16	30.67	31.07	29.82	31.07	465245
2000-10-17	30.67	30.90	30.50	30.78	369660
2000-10-18	30.44	31.01	30.27	30.74	269996
2000-10-19	30.84	32.64	30.78	32.14	515076
2000-10-20	31.63	32.54	31.52	31.69	283115
2000-10-23	31.92	32.09	31.18	31.29	538559
2000-10-24	31.38	32.99	31.35	32.60	382449
2000-10-25	32.71	33.22	32.31	32.60	208919
2000-10-26	32.51	33.62	31.75	32.26	278375
2000-10-27	32.17	33.73	32.03	33.33	232401
2000-10-30	33.28	34.58	33.28	34.41	411995
2000-10-31	34.33	34.33	33.33	33.33	301968
2000-11-01	33.14	34.62	33.11	34.07	205720
2000-11-02	34.01	35.15	34.01	34.64	328978
2000-11-03	34.50	34.52	33.90	34.18	389615
2000-11-06	34.18	34.35	33.79	34.07	125791
2000-11-07	34.13	34.18	32.63	33.11	437572
2000-11-08	32.31	33.73	32.20	32.82	174080
2000-11-09	32.77	33.28	32.54	32.65	266247
2000-11-10	32.71	33.73	32.65	33.11	260404
2000-11-13	32.71	33.50	31.97	32.20	203074
2000-11-14	32.21	33.05	32.17	32.81	217959
2000-11-15	32.77	33.22	32.31	33.11	228652
2000-11-16	32.94	33.45	32.26	33.33	209580
2000-11-17	33.14	33.45	32.82	33.28	181798
2000-11-20	32.99	33.11	31.92	32.60	163717
2000-11-21	32.88	33.05	31.86	32.60	177608
2000-11-22	32.20	32.77	31.97	31.97	176726
2000-11-24	31.86	32.03	31.70	31.86	69786
2000-11-27	31.80	31.80	31.24	31.28	189074
2000-11-28	31.46	32.31	31.18	31.86	298881
2000-11-29	32.26	33.56	32.09	32.87	399206
2000-11-30	32.74	33.33	32.43	33.16	639767
2000-12-01	32.97	34.16	32.77	33.96	295573
2000-12-04	33.77	34.52	33.73	34.30	393804
2000-12-05	34.81	35.37	34.47	35.13	299653
2000-12-06	34.75	35.94	34.69	35.94	328648
2000-12-07	35.69	35.94	35.54	35.77	271650
2000-12-08	35.80	36.40	35.77	36.10	970621
2000-12-11	36.06	36.34	35.72	36.34	456866
2000-12-12	36.28	36.62	35.66	36.15	400088
2000-12-13	36.08	36.15	35.32	35.43	259192
2000-12-14	35.46	35.49	34.13	34.13	470426
2000-12-15	33.62	34.35	33.39	33.73	911638
2000-12-18	33.96	34.81	33.79	34.64	459512
2000-12-19	34.69	35.60	34.64	35.15	496995
2000-12-20	35.09	35.66	34.69	35.37	374180
2000-12-21	35.32	35.49	34.92	35.32	449700
2000-12-22	35.37	35.42	35.03	35.42	264924
2000-12-26	35.43	35.49	35.03	35.32	246182
2000-12-27	35.32	35.66	35.03	35.49	224683
2000-12-28	35.43	36.06	34.47	35.94	313654
2000-12-29	36.00	36.40	35.66	35.89	358084
2001-01-02	35.89	36.23	35.72	35.94	669865
2001-01-03	35.83	37.42	35.83	37.30	886171
2001-01-04	37.25	37.30	36.06	36.23	1126070
2001-01-05	36.23	36.62	35.49	36.11	533709
2001-01-08	35.83	36.68	35.83	36.45	364699
2001-01-09	36.45	36.51	35.60	36.23	455874
2001-01-10	36.00	36.78	35.94	36.17	366242
2001-01-11	36.14	36.23	34.81	35.37	509013
2001-01-12	35.29	35.54	33.79	34.30	533488
2001-01-16	33.90	34.69	33.90	34.47	688166
2001-01-17	34.47	34.47	33.96	34.07	256876
2001-01-18	33.87	34.01	33.56	33.62	561601
2001-01-19	33.50	33.50	32.65	32.77	734801
2001-01-22	32.60	34.18	32.54	33.67	839867
2001-01-23	33.62	33.84	33.05	33.50	669754
2001-01-24	33.50	33.56	33.16	33.45	590266
2001-01-25	33.56	33.96	33.33	33.56	418941
2001-01-26	33.67	33.79	33.22	33.50	332837
2001-01-29	33.65	33.72	33.16	33.22	446944
2001-01-30	33.16	33.22	32.43	32.82	624773
2001-01-31	32.77	32.77	32.14	32.26	443746
2001-02-01	32.23	32.77	32.09	32.31	260184
2001-02-02	32.29	32.65	32.26	32.44	277603
2001-02-05	32.46	33.39	32.26	32.65	244969
2001-02-06	32.54	33.28	32.44	33.01	554766
2001-02-07	32.74	33.67	32.60	33.62	222919
2001-02-08	33.79	33.84	32.99	33.45	172647
2001-02-09	33.49	33.62	32.99	33.28	147290
2001-02-12	33.11	34.24	32.65	34.01	383220
2001-02-13	34.07	34.17	33.62	33.90	489279
2001-02-14	33.96	34.07	33.11	33.45	319828
2001-02-15	33.28	33.84	32.77	33.62	289179
2001-02-16	33.25	34.41	33.22	33.86	223030
2001-02-20	33.73	33.84	33.05	33.16	214651
2001-02-21	33.14	33.16	31.86	32.26	309244
2001-02-22	32.37	33.05	31.52	32.88	395568
2001-02-23	32.81	32.82	31.52	32.36	203074
2001-02-26	32.65	32.71	31.92	32.48	315308
2001-02-27	32.37	33.26	32.37	33.22	284108
2001-02-28	33.22	33.56	32.94	33.39	449479
2001-03-01	33.43	33.96	32.20	33.82	272201
2001-03-02	33.33	34.35	32.65	33.67	310347
2001-03-05	34.01	34.06	33.50	33.79	316961
2001-03-06	34.04	34.74	33.45	33.90	266578
2001-03-07	33.87	34.35	33.84	34.01	179482
2001-03-08	34.01	34.81	33.90	34.58	217408
2001-03-09	34.52	34.64	33.84	34.13	199768
2001-03-12	33.90	34.07	33.56	33.62	301196
2001-03-13	33.56	33.67	32.99	33.28	214981
2001-03-14	32.99	33.05	31.63	32.60	276170
2001-03-15	32.65	33.45	32.54	33.16	261948
2001-03-16	32.31	33.33	32.26	32.97	769859
2001-03-19	32.97	33.22	32.26	32.37	232732
2001-03-20	32.43	32.99	32.20	32.60	311008
2001-03-21	32.43	32.71	32.03	32.37	399647
2001-03-22	32.37	32.43	31.58	32.03	601511
2001-03-23	32.03	32.65	31.63	32.65	287635
2001-03-26	32.71	33.62	32.50	33.33	243426
2001-03-27	33.28	33.62	32.65	32.82	409239
2001-03-28	32.77	32.99	32.20	32.88	535914
2001-03-29	32.65	33.56	32.60	33.28	328207
2001-03-30	33.28	34.69	33.28	34.41	461717
2001-04-02	34.35	35.37	34.01	34.24	385755
2001-04-03	34.35	34.47	33.56	34.01	455322
2001-04-04	33.62	33.90	33.50	33.84	364587
2001-04-05	33.96	34.75	33.56	34.41	361061
2001-04-06	34.38	34.52	32.71	33.05	406813
2001-04-09	33.52	33.56	32.84	33.12	207596
2001-04-10	33.11	33.84	33.04	33.53	348492
2001-04-11	33.52	33.56	32.65	33.03	298771
2001-04-12	33.07	33.32	32.60	33.11	145085
2001-04-16	32.90	33.64	32.90	33.55	217959
2001-04-17	33.34	34.29	33.19	34.14	253789
2001-04-18	34.21	35.10	33.81	35.04	430517
2001-04-19	34.51	35.47	34.47	34.75	549474
2001-04-20	33.22	34.51	33.22	34.10	310677
2001-04-23	34.01	34.40	34.01	34.38	313103
2001-04-24	34.43	35.16	34.01	34.40	390827
2001-04-25	34.23	34.33	33.85	34.00	272862
2001-04-26	33.85	34.92	33.84	33.85	396560
2001-04-27	33.89	35.34	33.88	35.34	352902
2001-04-30	35.05	35.49	34.80	34.81	304614
2001-05-01	34.69	35.45	34.26	35.29	286643
2001-05-02	35.18	35.20	34.29	35.08	316079
2001-05-03	35.16	35.16	33.87	35.05	273634
2001-05-04	35.02	36.06	34.92	36.04	417397
2001-05-07	35.82	36.00	35.28	35.61	130863
2001-05-08	35.46	35.54	35.04	35.46	421917
2001-05-09	35.46	35.65	35.16	35.60	405490
2001-05-10	35.56	35.76	35.42	35.62	449920
2001-05-11	35.60	35.99	35.51	35.81	269775
2001-05-14	35.80	35.87	35.15	35.74	257097
2001-05-15	35.44	36.10	35.44	36.10	297558
2001-05-16	35.86	36.51	35.86	36.45	597211
2001-05-17	36.55	36.74	36.45	36.51	545946
2001-05-18	36.67	36.84	36.10	36.49	321812
2001-05-21	36.47	36.96	36.45	36.96	318064
2001-05-22	36.96	37.08	36.42	36.96	336365
2001-05-23	36.94	36.96	36.33	36.56	363045
2001-05-24	36.57	37.03	36.45	36.71	190287
2001-05-25	36.63	37.19	36.41	37.19	270768
2001-05-29	37.17	38.08	37.01	37.38	458409
2001-05-30	37.53	38.09	37.06	37.71	223141
2001-05-31	37.82	38.37	37.81	38.11	635247
2001-06-01	38.12	38.23	37.63	37.83	406923
2001-06-04	37.91	37.91	37.14	37.62	543962
2001-06-05	37.46	37.86	37.39	37.69	507029
2001-06-06	37.52	37.84	37.14	37.69	320159
2001-06-07	37.72	37.73	37.36	37.45	172868
2001-06-08	37.46	37.78	37.01	37.65	224133
2001-06-11	37.65	37.92	37.52	37.82	193815
2001-06-12	37.87	38.32	37.51	38.31	183562
2001-06-13	38.33	38.93	38.22	38.73	272091
2001-06-14	38.73	38.73	37.70	37.96	323025
2001-06-15	37.70	37.84	37.44	37.46	706136
2001-06-18	37.55	37.55	36.96	37.01	299322
2001-06-19	37.24	37.33	36.63	37.18	428091
2001-06-20	37.17	37.53	36.78	37.28	553002
2001-06-21	37.28	37.35	36.25	37.10	638663
2001-06-22	37.18	37.18	36.24	36.42	632160
2001-06-25	36.41	36.78	36.20	36.24	176836
2001-06-26	36.24	36.96	36.15	36.93	243977
2001-06-27	36.85	36.86	36.11	36.60	314315
2001-06-28	36.29	37.05	36.28	36.77	266137
2001-06-29	36.55	36.76	30.84	35.83	610331
2001-07-02	35.99	36.64	35.65	36.61	696875
2001-07-03	36.60	36.84	36.55	36.82	181467
2001-07-05	36.85	36.97	36.25	36.45	305826
2001-07-06	36.48	36.51	35.30	35.31	256987
2001-07-09	35.28	36.01	35.21	35.90	257317
2001-07-10	35.80	35.83	35.11	35.32	195468
2001-07-11	35.28	35.41	34.73	35.27	374730
2001-07-12	35.28	35.56	35.01	35.56	499422
2001-07-13	34.97	35.61	34.96	35.57	172537
2001-07-16	35.57	36.07	35.51	35.93	418830
2001-07-17	36.01	36.08	35.45	35.90	344193
2001-07-18	35.90	36.06	35.65	36.06	360179
2001-07-19	36.06	36.20	35.94	36.06	412436
2001-07-20	35.95	36.06	34.90	35.07	448487
2001-07-23	35.15	35.47	34.78	34.80	251805
2001-07-24	34.83	35.66	34.55	34.81	335593
2001-07-25	35.01	35.78	34.65	35.51	266358
2001-07-26	35.14	35.78	35.11	35.68	507690
2001-07-27	35.68	35.76	34.83	35.22	218400
2001-07-30	35.01	35.37	34.91	35.18	326663
2001-07-31	35.12	35.75	35.12	35.74	369991
2001-08-01	35.50	35.80	35.24	35.80	245300
2001-08-02	35.80	35.80	34.81	34.83	423461
2001-08-03	35.13	35.49	33.99	35.38	657407
2001-08-06	35.18	35.89	34.83	34.97	299873
2001-08-07	34.84	35.92	34.84	35.79	278154
2001-08-08	35.62	36.20	35.58	35.78	276280
2001-08-09	35.69	36.24	35.45	36.04	290722
2001-08-10	35.83	36.34	35.60	36.18	144313
2001-08-13	36.14	36.32	35.92	36.12	130312
2001-08-14	36.49	36.92	36.44	36.77	272862
2001-08-15	36.83	37.03	36.45	36.59	271760
2001-08-16	36.33	37.07	36.28	37.07	333388
2001-08-17	36.96	37.60	36.87	37.41	372966
2001-08-20	37.40	37.91	37.26	37.81	385977
2001-08-21	37.82	38.06	37.46	37.78	272201
2001-08-22	37.80	38.05	37.35	37.86	245521
2001-08-23	37.81	38.05	37.63	37.63	177608
2001-08-24	37.72	38.28	37.55	38.21	188853
2001-08-27	38.16	38.28	37.70	37.79	250592
2001-08-28	37.91	37.91	37.01	37.26	399096
2001-08-29	37.05	37.40	36.76	36.85	184003
2001-08-30	37.00	37.61	36.66	36.86	249490
2001-08-31	36.91	37.04	36.15	36.28	350807
2001-09-04	36.31	36.73	36.12	36.29	311890
2001-09-05	36.09	36.92	35.66	36.76	297778
2001-09-06	36.59	36.60	35.31	35.51	288628
2001-09-07	35.35	35.52	34.96	35.35	222259
2001-09-10	34.69	36.43	34.69	36.19	502728
2001-09-17	33.18	36.28	31.17	35.50	737006
2001-09-18	35.41	35.96	35.19	35.47	345846
2001-09-19	35.67	35.83	34.69	35.10	505706
2001-09-20	35.18	35.33	34.62	34.80	382779
2001-09-21	34.51	34.65	33.49	33.82	608567
2001-09-24	34.55	34.92	34.01	34.26	355328
2001-09-25	34.20	34.53	33.86	34.30	841851
2001-09-26	34.43	34.52	34.01	34.30	435037
2001-09-27	34.37	36.28	34.33	36.19	364258
2001-09-28	36.34	38.03	36.28	37.75	676810
2001-10-01	37.84	37.84	36.42	36.74	589053
2001-10-02	36.74	37.00	36.39	36.87	897747
2001-10-03	36.39	38.47	36.39	37.92	556750
2001-10-04	37.91	38.94	37.62	38.46	689158
2001-10-05	38.31	38.32	36.85	37.20	931152
2001-10-08	36.87	37.16	35.63	35.99	433273
2001-10-09	36.10	36.46	35.36	35.40	882312
2001-10-10	35.45	35.83	35.15	35.47	1331130
2001-10-11	35.34	35.91	35.15	35.66	929056
2001-10-12	35.48	35.58	34.82	35.31	381126
2001-10-15	35.39	36.11	35.15	35.74	493358
2001-10-16	35.83	36.18	34.98	35.79	380685
2001-10-17	35.83	35.91	34.83	35.18	371643
2001-10-18	35.10	35.51	33.91	34.75	296125
2001-10-19	34.97	34.98	33.97	34.31	395678
2001-10-22	34.02	36.12	34.01	35.89	238024
2001-10-23	35.81	36.07	34.22	34.52	291935
2001-10-24	35.06	35.60	34.50	35.06	275729
2001-10-25	35.02	35.99	33.71	35.33	451794
2001-10-26	35.28	35.81	34.82	35.28	234276
2001-10-29	35.25	35.29	34.53	34.89	177167
2001-10-30	34.43	34.66	33.97	34.07	253459
2001-10-31	34.03	34.39	33.61	33.74	397553
2001-11-01	33.67	35.37	33.63	35.23	322584
2001-11-02	35.09	36.18	35.02	35.95	497217
2001-11-05	35.84	36.95	35.83	36.70	287635
2001-11-06	36.70	37.14	36.15	36.84	309134
2001-11-07	36.85	37.50	36.42	37.29	582218
2001-11-08	37.38	37.38	35.42	35.50	380354
2001-11-09	35.47	35.59	34.93	35.05	257538
2001-11-12	35.02	35.42	33.87	35.36	206273
2001-11-13	35.36	35.42	34.64	35.26	372857
2001-11-14	35.32	35.33	34.50	35.01	282013
2001-11-15	35.10	35.62	34.79	34.89	350477
2001-11-16	35.01	35.47	34.87	35.04	274406
2001-11-19	35.15	36.41	34.99	36.39	305496
2001-11-20	36.22	36.71	35.88	36.01	338460
2001-11-21	35.92	36.63	35.86	36.55	218179
2001-11-23	36.48	37.23	36.48	36.91	123477
2001-11-26	36.89	37.32	36.58	36.61	674716
2001-11-27	36.84	36.84	36.08	36.24	391709
2001-11-28	36.10	36.17	35.73	35.86	317182
2001-11-29	35.81	36.03	35.15	35.55	542528
2001-11-30	35.57	35.58	34.95	35.00	528637
2001-12-03	34.96	35.37	34.92	35.11	529188
2001-12-04	34.97	35.61	34.24	35.11	930160
2001-12-05	35.12	35.42	35.10	35.17	283446
2001-12-06	35.24	35.41	34.78	34.89	412767
2001-12-07	34.76	34.96	34.48	34.63	464252
2001-12-10	34.57	34.83	34.11	34.19	446503
2001-12-11	34.17	34.45	33.81	33.89	389724
2001-12-12	34.23	34.56	34.08	34.22	400860
2001-12-13	34.22	34.23	33.47	33.57	254230
2001-12-14	33.66	34.01	33.52	33.59	229314
2001-12-17	33.58	33.67	32.95	33.37	695332
2001-12-18	33.47	34.35	33.24	34.17	404498
2001-12-19	34.24	34.45	33.71	33.82	454992
2001-12-20	34.01	34.15	33.65	33.84	485420
2001-12-21	34.10	34.14	33.70	33.71	791137
2001-12-24	33.79	34.12	33.74	33.91	271980
2001-12-26	33.84	34.33	33.80	34.02	142880
2001-12-27	33.91	34.44	33.74	34.37	165150
2001-12-28	34.47	34.83	34.40	34.59	214321
2001-12-31	34.65	35.22	34.56	34.60	382008
2002-01-02	34.50	34.76	34.06	34.34	800067
2002-01-03	34.33	34.46	33.86	34.23	371534
2002-01-04	34.15	34.52	34.13	34.34	530952
2002-01-07	34.33	34.42	33.70	33.80	405711
2002-01-08	33.81	33.83	33.15	33.32	313985
2002-01-09	33.33	34.18	33.16	33.30	605590
2002-01-10	33.33	33.88	33.15	33.62	392150
2002-01-11	33.79	33.81	33.38	33.62	205170
2002-01-14	33.55	33.65	33.22	33.34	292156
2002-01-15	33.58	34.03	33.54	34.01	441211
2002-01-16	34.00	34.28	33.67	33.78	267019
2002-01-17	33.73	34.24	33.56	33.93	267681
2002-01-18	33.61	34.21	33.56	33.80	294140
2002-01-22	33.80	34.19	33.52	33.68	301637
2002-01-23	33.76	34.06	33.60	33.81	342980
2002-01-24	33.82	34.56	33.70	34.52	341657
2002-01-25	34.48	35.35	34.34	34.97	342098
2002-01-28	34.75	35.10	34.47	34.59	345846
2002-01-29	34.79	35.33	33.79	33.99	513974
2002-01-30	33.93	34.43	33.40	34.11	314646
2002-01-31	34.03	34.94	33.93	34.92	426768
2002-02-01	34.61	35.40	34.58	34.98	238685
2002-02-04	34.96	35.17	34.54	34.56	267129
2002-02-05	34.40	35.01	34.25	34.54	250041
2002-02-06	34.53	34.80	33.74	34.52	475057
2002-02-07	34.57	35.07	34.30	34.80	280028
2002-02-08	34.79	35.18	34.52	35.12	392261
2002-02-11	35.08	35.38	34.86	35.10	248056
2002-02-12	35.10	35.16	34.79	34.96	223360
2002-02-13	34.96	35.88	34.83	35.73	216967
2002-02-14	35.78	36.18	35.47	35.98	188302
2002-02-15	35.79	35.89	35.28	35.57	213217
2002-02-19	35.54	35.73	34.97	35.14	197343
2002-02-20	35.41	36.10	35.09	35.94	272642
2002-02-21	35.96	35.98	34.83	34.93	329860
2002-02-22	34.99	35.37	34.47	35.19	478695
2002-02-25	35.27	35.85	34.97	35.68	438454
2002-02-26	35.61	36.06	35.33	35.88	319938
2002-02-27	35.92	36.55	35.69	36.44	409569
2002-02-28	36.47	37.05	36.28	36.47	406923
2002-03-01	36.56	36.90	36.25	36.76	264263
2002-03-04	36.78	37.72	36.77	37.23	460504
2002-03-05	37.16	37.93	37.16	37.84	642191
2002-03-06	37.91	38.19	37.67	38.11	593353
2002-03-07	38.47	38.55	37.09	37.54	715617
2002-03-08	37.54	38.29	37.52	37.54	344854
2002-03-11	37.79	38.19	37.45	37.85	379581
2002-03-12	37.82	38.14	37.42	38.05	286092
2002-03-13	38.19	38.19	37.69	37.86	251474
2002-03-14	38.00	38.40	37.64	38.20	445621
2002-03-15	38.48	38.89	38.28	38.63	717161
2002-03-18	38.72	38.82	38.14	38.51	214762
2002-03-19	38.51	38.94	38.39	38.72	191499
2002-03-20	38.52	38.62	38.05	38.40	286423
2002-03-21	38.50	38.82	38.27	38.55	375282
2002-03-22	38.69	38.75	38.33	38.51	269004
2002-03-25	38.40	38.82	37.72	37.78	376385
2002-03-26	37.77	38.50	37.73	38.30	309795
2002-03-27	38.26	38.85	38.17	38.70	327545
2002-03-28	38.50	39.77	38.42	39.60	634255
2002-04-01	39.76	39.76	38.87	39.37	314205
2002-04-02	39.27	40.19	39.15	39.86	390276
2002-04-03	39.85	40.00	39.32	39.40	555758
2002-04-04	39.44	40.23	39.44	40.02	524117
2002-04-05	40.23	40.56	40.00	40.18	270657
2002-04-08	40.00	40.41	39.85	40.25	452897
2002-04-09	40.19	40.86	40.18	40.72	458409
2002-04-10	40.78	41.87	40.62	41.60	544182
2002-04-11	41.66	41.67	41.04	41.11	503721
2002-04-12	41.09	41.82	41.02	41.50	428422
2002-04-15	41.68	41.68	40.87	41.12	464914
2002-04-16	41.35	41.65	41.27	41.52	280800
2002-04-17	41.53	42.11	41.37	41.98	427430
2002-04-18	42.02	42.38	41.09	41.85	375171
2002-04-19	42.26	42.30	41.64	41.67	311670
2002-04-22	41.77	41.97	41.25	41.43	332286
2002-04-23	41.58	42.06	41.31	41.45	339452
2002-04-24	41.43	41.94	41.32	41.50	313985
2002-04-25	41.52	42.25	41.29	41.78	496004
2002-04-26	41.92	42.22	41.77	41.91	389174
2002-04-29	42.09	42.45	41.54	41.59	475386
2002-04-30	41.63	42.85	41.54	42.50	455763
2002-05-01	42.60	42.78	41.71	42.67	555207
2002-05-02	42.55	42.72	42.01	42.62	496224
2002-05-03	42.59	42.65	41.75	42.36	381015
2002-05-06	42.30	42.90	42.15	42.37	353123
2002-05-07	42.42	42.67	41.72	41.73	318395
2002-05-08	42.13	42.63	41.81	42.47	489498
2002-05-09	42.59	42.65	42.09	42.26	273634
2002-05-10	42.27	42.37	41.46	41.57	330632
2002-05-13	41.63	41.83	41.42	41.50	529188
2002-05-14	41.49	41.89	41.33	41.38	1219340
2002-05-15	41.54	41.68	41.03	41.23	1164105
2002-05-16	41.43	41.50	40.59	40.88	527094
2002-05-17	41.00	41.10	40.60	40.96	487293
2002-05-20	40.92	40.92	40.15	40.52	270878
2002-05-21	40.41	40.81	39.94	40.21	329971
2002-05-22	40.19	40.82	40.05	40.64	319277
2002-05-23	40.66	40.97	40.50	40.82	275398
2002-05-24	40.82	41.02	40.59	40.80	366132
2002-05-28	40.82	41.05	40.45	40.82	392591
2002-05-29	40.87	41.29	40.64	40.91	372966
2002-05-30	41.07	41.32	40.43	41.19	453669
2002-05-31	40.98	41.29	40.89	41.16	570311
2002-06-03	41.16	41.33	40.37	40.40	381786
2002-06-04	40.40	40.81	39.56	40.55	439998
2002-06-05	40.45	40.90	40.18	40.84	294250
2002-06-06	40.63	41.03	40.55	40.69	382559
2002-06-07	40.55	41.01	40.36	40.84	383661
2002-06-10	41.02	41.31	40.68	41.03	243977
2002-06-11	41.03	41.23	40.17	40.35	314426
2002-06-12	40.45	40.64	39.99	40.43	437132
2002-06-13	40.30	40.41	39.39	39.52	349154
2002-06-14	39.36	40.44	38.72	39.89	406703
2002-06-17	40.28	41.47	40.12	41.47	348713
2002-06-18	41.33	41.72	41.12	41.56	353123
2002-06-19	41.47	41.68	41.04	41.08	366132
2002-06-20	41.01	41.68	40.91	41.53	437683
2002-06-21	39.91	41.91	39.91	41.61	969077
2002-06-24	41.51	41.90	41.09	41.54	471419
2002-06-25	41.95	42.12	41.33	41.42	366351
2002-06-26	40.99	41.09	40.32	40.94	451684
2002-06-27	41.00	41.37	40.56	41.33	509564
2002-06-28	41.32	42.45	41.13	42.20	701285
2002-07-01	42.37	42.49	41.88	42.10	510446
2002-07-02	41.79	41.85	40.67	40.77	1077230
2002-07-03	40.82	40.86	39.72	39.99	583100
2002-07-05	39.91	40.64	39.80	39.89	408798
2002-07-08	39.90	40.09	39.41	39.82	755858
2002-07-09	39.73	39.96	38.53	38.59	472080
2002-07-10	38.90	38.91	37.41	37.53	507359
2002-07-11	37.45	37.59	36.40	36.73	1177886
2002-07-12	36.68	37.19	36.47	36.55	643955
2002-07-15	36.60	36.87	35.61	36.24	941956
2002-07-16	36.23	36.57	35.55	35.60	716279
2002-07-17	36.24	36.50	34.87	35.36	634696
2002-07-18	35.19	35.65	33.80	34.01	643514
2002-07-19	33.73	34.69	33.50	33.78	791357
2002-07-22	33.60	34.64	32.64	33.43	810982
2002-07-23	33.30	33.90	32.06	32.34	661376
2002-07-24	32.06	33.25	31.04	33.13	1173587
2002-07-25	33.26	33.52	31.38	32.22	1300151
2002-07-26	32.47	34.47	32.18	34.46	687394
2002-07-29	34.64	36.40	34.31	36.27	662036
2002-07-30	36.33	36.93	35.18	36.04	563255
2002-07-31	36.06	36.50	35.61	36.36	582548
2002-08-01	36.16	36.64	35.63	36.06	674384
2002-08-02	36.19	36.27	34.54	34.86	499422
2002-08-05	34.70	35.14	33.61	33.83	503831
2002-08-06	33.94	35.10	33.93	34.13	481782
2002-08-07	34.35	35.13	33.93	34.73	427430
2002-08-08	34.74	36.09	34.62	36.06	465245
2002-08-09	35.89	36.45	35.36	36.04	322805
2002-08-12	35.91	36.15	35.32	35.89	242323
2002-08-13	35.92	36.21	34.88	34.89	386196
2002-08-14	34.87	36.09	34.60	35.92	437683
2002-08-15	35.96	36.57	35.81	36.41	385095
2002-08-16	36.00	36.60	36.00	36.18	318836
2002-08-19	36.42	36.96	35.99	36.77	248167
2002-08-20	36.76	36.76	36.00	36.39	270437
2002-08-21	36.40	36.79	35.86	36.34	329860
2002-08-22	36.39	37.39	36.31	37.31	361391
2002-08-23	37.27	37.30	36.51	36.89	475498
2002-08-26	37.01	37.12	36.31	36.95	216636
2002-08-27	37.01	37.19	36.13	36.34	338129
2002-08-28	36.15	36.41	35.31	35.88	442975
2002-08-29	35.83	36.12	35.23	35.65	632601
2002-08-30	35.62	36.44	35.43	36.04	340224
2002-09-03	35.82	35.95	34.75	34.82	435919
2002-09-04	34.90	35.80	34.30	35.74	433383
2002-09-05	35.51	35.51	34.66	35.27	446062
2002-09-06	35.28	35.72	34.86	34.98	600298
2002-09-09	34.92	35.28	34.74	35.08	515738
2002-09-10	35.28	35.28	34.32	34.50	646160
2002-09-11	34.61	34.76	33.86	34.01	637231
2002-09-12	34.09	34.10	33.24	33.35	721240
2002-09-13	33.24	33.71	33.11	33.42	893557
2002-09-16	33.43	33.47	32.93	33.30	520809
2002-09-17	33.42	33.96	33.09	33.32	615512
2002-09-18	33.07	33.85	32.66	33.55	667219
2002-09-19	33.54	33.75	33.04	33.11	480569
2002-09-20	33.43	33.67	32.80	32.92	836890
2002-09-23	32.81	33.15	32.38	32.77	460173
2002-09-24	32.62	33.03	31.89	32.08	510446
2002-09-25	32.04	32.96	31.97	32.76	648036
2002-09-26	32.82	33.92	32.73	33.92	498759
2002-09-27	33.82	33.83	32.55	32.65	475167
2002-09-30	32.53	32.66	31.54	32.27	644396
2002-10-01	32.40	33.95	32.19	33.95	623781
2002-10-02	33.87	34.01	32.33	32.39	654320
2002-10-03	32.47	32.87	31.79	31.80	656966
2002-10-04	31.76	32.51	30.69	31.10	509343
2002-10-07	30.84	31.78	30.49	30.57	537788
2002-10-08	30.67	31.97	30.66	31.29	913071
2002-10-09	31.23	31.29	29.59	29.65	1086271
2002-10-10	29.57	30.93	29.42	30.39	1083514
2002-10-11	30.41	31.28	30.40	30.69	942838
2002-10-14	30.68	31.20	30.52	30.79	534370
2002-10-15	31.08	32.50	31.03	32.27	784963
2002-10-16	32.16	32.47	31.94	32.08	672620
2002-10-17	32.25	33.41	32.25	33.23	866547
2002-10-18	33.02	33.56	32.57	33.29	447164
2002-10-21	33.14	34.17	32.86	34.06	663580
2002-10-22	33.92	34.01	33.13	33.32	332176
2002-10-23	33.49	33.65	32.29	33.19	465796
2002-10-24	33.28	34.55	33.28	33.91	754754
2002-10-25	33.58	35.89	33.30	35.77	913843
2002-10-28	35.79	36.50	34.83	34.99	723335
2002-10-29	34.92	35.37	33.66	34.48	576044
2002-10-30	34.52	34.83	33.93	34.44	437132
2002-10-31	34.56	35.13	33.88	34.46	701836
2002-11-01	33.65	34.66	33.59	34.49	457417
2002-11-04	34.68	35.47	34.50	34.89	629734
2002-11-05	35.04	35.46	34.74	35.08	387189
2002-11-06	35.37	35.67	34.81	35.55	595999
2002-11-07	35.25	35.28	34.39	34.60	465575
2002-11-08	34.60	34.72	33.80	34.17	443857
2002-11-11	34.07	34.19	33.72	33.79	280249
2002-11-12	33.80	34.54	33.79	34.20	393584
2002-11-13	34.01	34.78	33.77	34.25	556750
2002-11-14	34.45	34.90	33.92	34.83	340334
2002-11-15	33.92	33.93	33.05	33.54	1364426
2002-11-18	33.56	33.59	33.14	33.23	441211
2002-11-19	33.10	34.16	32.99	33.71	535583
2002-11-20	33.70	34.06	33.50	33.96	569539
2002-11-21	34.02	34.96	33.73	34.38	391047
2002-11-22	34.41	35.01	34.10	34.75	402072
2002-11-25	34.78	35.06	34.26	34.66	430186
2002-11-26	34.40	34.78	34.08	34.20	445069
2002-11-27	34.37	34.92	34.21	34.88	276059
2002-11-29	34.82	35.25	34.73	34.92	179372
2002-12-02	35.14	35.49	34.34	34.89	449590
2002-12-03	34.95	35.10	34.55	34.69	364258
2002-12-04	34.65	34.83	34.36	34.59	556420
2002-12-05	34.60	34.60	34.09	34.24	479467
2002-12-06	34.23	34.52	33.94	34.50	279587
2002-12-09	34.43	34.59	33.77	33.87	382118
2002-12-10	34.04	34.65	33.81	34.63	327876
2002-12-11	34.63	35.22	34.28	35.12	349595
2002-12-12	35.26	35.33	34.52	34.93	302078
2002-12-13	34.91	34.95	34.04	34.61	333940
2002-12-16	34.71	35.38	34.59	35.37	291935
2002-12-17	35.50	35.51	34.61	34.81	310567
2002-12-18	34.66	34.87	34.16	34.52	344082
2002-12-19	34.30	34.61	34.06	34.06	297448
2002-12-20	34.85	34.89	33.60	34.62	848797
2002-12-23	34.64	34.74	34.21	34.59	241000
2002-12-24	34.52	34.69	34.21	34.57	134281
2002-12-26	34.42	35.23	34.29	34.52	182018
2002-12-27	34.50	34.74	33.93	34.10	227661
2002-12-30	34.11	34.47	33.88	34.41	274296
2002-12-31	34.41	34.47	33.79	34.06	310898
2003-01-02	34.29	35.24	34.13	35.06	408798
2003-01-03	35.07	35.24	34.67	34.87	272201
2003-01-06	34.98	35.77	34.82	35.67	347059
2003-01-07	35.61	35.78	34.88	35.11	423681
2003-01-08	35.28	35.33	34.51	34.74	332065
2003-01-09	34.78	35.64	34.74	35.64	353343
2003-01-10	35.57	35.69	35.26	35.44	344634
2003-01-13	35.50	35.67	35.20	35.47	538780
2003-01-14	35.39	35.70	35.15	35.67	320710
2003-01-15	35.37	35.37	34.67	34.80	452787
2003-01-16	34.92	35.01	34.29	34.38	330853
2003-01-17	34.23	34.24	33.66	33.97	487515
2003-01-21	33.97	34.01	33.32	33.34	570752
2003-01-22	33.51	33.56	33.07	33.35	497217
2003-01-23	33.43	33.73	33.29	33.66	576705
2003-01-24	33.66	33.69	32.53	32.63	384984
2003-01-27	32.54	33.14	32.42	32.52	413759
2003-01-28	32.67	32.84	32.44	32.70	237142
2003-01-29	32.80	32.85	32.09	32.74	267240
2003-01-30	32.83	32.84	32.05	32.20	431399
2003-01-31	32.11	32.63	31.86	32.46	627309
2003-02-03	32.46	32.52	32.12	32.47	591699
2003-02-04	32.11	32.16	31.11	31.28	705805
2003-02-05	31.33	31.68	31.06	31.13	422469
2003-02-06	31.65	32.33	31.05	31.47	791909
2003-02-07	31.66	31.88	31.16	31.35	346398
2003-02-10	31.49	31.96	31.47	31.86	524778
2003-02-11	31.86	32.20	31.53	31.58	586958
2003-02-12	31.67	32.06	31.43	31.43	434596
2003-02-13	31.44	31.89	31.39	31.69	405600
2003-02-14	31.66	32.32	31.59	32.29	375944
2003-02-18	32.32	32.58	32.15	32.42	297007
2003-02-19	32.24	32.32	31.97	32.15	354005
2003-02-20	32.46	32.50	31.93	31.96	289289
2003-02-21	32.34	32.78	31.86	32.61	428973
2003-02-24	32.66	32.74	31.85	31.99	363927
2003-02-25	31.66	32.15	31.59	32.04	711759
2003-02-26	32.04	32.10	31.55	31.63	299542
2003-02-27	31.68	32.33	31.64	32.24	353123
2003-02-28	32.13	32.65	32.13	32.15	274737
2003-03-03	32.38	32.72	31.98	32.19	258751
2003-03-04	32.29	32.35	31.67	31.73	271429
2003-03-05	31.85	32.33	31.70	32.20	282895
2003-03-06	32.11	32.14	31.68	31.69	318615
2003-03-07	31.75	32.11	31.33	32.04	533598
2003-03-10	31.88	31.91	31.34	31.36	641309
2003-03-11	31.43	31.78	31.18	31.18	438454
2003-03-12	30.98	31.00	30.00	30.52	835567
2003-03-13	30.71	31.46	30.65	31.45	600078
2003-03-14	31.46	32.11	31.40	31.77	442093
2003-03-17	31.83	32.74	31.53	32.74	501185
2003-03-18	32.72	32.86	32.23	32.48	423351
2003-03-19	32.50	32.93	32.30	32.89	419712
2003-03-20	32.88	33.03	32.18	32.79	571634
2003-03-21	33.24	33.60	32.75	33.54	590486
2003-03-24	33.11	33.17	32.09	32.19	406152
2003-03-25	32.45	32.83	32.09	32.67	427319
2003-03-26	32.68	32.68	32.22	32.37	323687
2003-03-27	32.40	32.74	32.04	32.53	406152
2003-03-28	32.45	32.51	32.06	32.20	241552
2003-03-31	32.16	32.26	31.67	31.81	302188
2003-04-01	32.14	32.57	31.84	32.49	364146
2003-04-02	32.65	33.38	32.56	33.20	333168
2003-04-03	33.38	33.43	32.59	32.78	318946
2003-04-04	32.97	33.13	32.77	33.05	367786
2003-04-07	33.32	34.12	32.94	33.03	480900
2003-04-08	33.04	33.13	32.77	32.85	389615
2003-04-09	33.11	33.64	32.71	32.74	338460
2003-04-10	32.74	32.89	32.45	32.79	359958
2003-04-11	33.00	33.33	32.59	32.68	308362
2003-04-14	32.74	33.24	32.63	33.23	408246
2003-04-15	33.32	33.56	33.15	33.46	393143
2003-04-16	33.66	33.83	33.08	33.21	355769
2003-04-17	33.38	33.60	33.14	33.45	278816
2003-04-21	33.52	33.52	33.29	33.36	315638
2003-04-22	33.33	34.47	33.15	34.47	530181
2003-04-23	34.47	34.64	34.07	34.45	439557
2003-04-24	34.29	34.45	33.55	33.83	327876
2003-04-25	33.83	33.83	33.23	33.41	382227
2003-04-28	33.67	33.96	33.52	33.69	574059
2003-04-29	33.81	33.90	33.30	33.37	437462
2003-04-30	33.44	33.56	32.87	33.43	771734
2003-05-01	33.46	33.92	32.93	33.77	1004136
2003-05-02	33.75	34.29	33.67	34.24	409680
2003-05-05	34.47	34.47	33.98	34.17	394907
2003-05-06	34.10	34.50	33.99	34.27	566232
2003-05-07	34.34	34.35	33.83	33.96	417838
2003-05-08	33.69	33.91	33.15	33.45	568767
2003-05-09	33.36	33.63	33.19	33.49	310898
2003-05-12	33.56	34.13	33.13	34.00	585525
2003-05-13	33.95	34.10	33.60	33.71	349595
2003-05-14	33.70	33.70	33.45	33.52	533268
2003-05-15	33.28	33.59	33.08	33.56	802934
2003-05-16	32.90	33.78	32.76	33.78	732265
2003-05-19	33.53	33.54	33.01	33.02	660935
2003-05-20	32.97	33.13	32.52	32.63	597211
2003-05-21	32.70	32.72	32.11	32.54	809328
2003-05-22	32.60	32.96	32.38	32.68	531063
2003-05-23	32.61	32.78	32.44	32.71	320159
2003-05-27	32.62	33.11	32.31	33.02	631388
2003-05-28	32.81	33.24	32.77	33.10	536134
2003-05-29	33.06	33.55	32.72	32.90	537898
2003-05-30	32.88	33.92	32.73	33.64	523896
2003-06-02	33.83	34.41	33.67	34.10	468442
2003-06-03	34.20	34.29	33.44	33.70	626427
2003-06-04	33.70	34.15	33.61	34.13	485200
2003-06-05	34.15	34.20	33.79	33.97	477041
2003-06-06	34.01	34.39	33.56	33.79	465686
2003-06-09	33.81	33.81	33.43	33.52	374730
2003-06-10	33.61	33.96	33.52	33.81	324128
2003-06-11	33.82	34.67	33.71	34.59	731714
2003-06-12	34.69	35.18	34.50	34.84	344303
2003-06-13	34.74	35.04	34.29	34.73	265035
2003-06-16	34.84	35.66	34.63	35.66	408798
2003-06-17	35.66	35.70	34.99	35.27	271870
2003-06-18	35.28	35.35	34.79	35.08	317623
2003-06-19	35.11	35.27	33.79	33.92	1110194
2003-06-20	34.30	34.32	33.90	34.03	586517
2003-06-23	33.81	34.01	33.58	33.71	250482
2003-06-24	33.74	34.29	33.62	33.88	573949
2003-06-25	33.91	34.22	33.79	33.84	330963
2003-06-26	33.83	34.17	33.71	34.15	373188
2003-06-27	34.19	34.19	33.76	34.16	363045
2003-06-30	34.20	34.20	33.60	33.60	551789
2003-07-01	33.61	34.21	33.20	34.16	595447
2003-07-02	34.13	34.50	34.01	34.47	489498
2003-07-03	34.40	34.55	33.86	34.01	296566
2003-07-07	34.19	34.95	34.10	34.89	414200
2003-07-08	34.74	34.87	34.56	34.76	301857
2003-07-09	34.76	34.87	34.32	34.50	339011
2003-07-10	34.47	34.47	33.57	33.84	396230
2003-07-11	33.75	34.41	33.74	33.94	422910
2003-07-14	34.10	35.37	34.08	35.10	747369
2003-07-15	35.28	35.74	35.27	35.59	983961
2003-07-16	35.74	36.15	35.45	35.72	695001
2003-07-17	35.43	35.86	34.98	35.16	539882
2003-07-18	35.14	35.83	34.95	35.76	503610
2003-07-21	35.72	35.77	35.23	35.54	379472
2003-07-22	35.38	35.75	35.16	35.57	560278
2003-07-23	35.40	35.43	34.70	34.89	451353
2003-07-24	35.08	35.57	34.75	34.79	349154
2003-07-25	34.88	35.37	34.56	35.37	335924
2003-07-28	35.30	35.83	35.11	35.81	459071
2003-07-29	35.83	36.04	35.14	35.47	470316
2003-07-30	35.73	35.83	35.11	35.27	361943
2003-07-31	35.29	35.97	35.21	35.65	436360
2003-08-01	35.62	35.62	35.15	35.31	469765
2003-08-04	35.06	35.20	34.50	35.06	651011
2003-08-05	35.12	35.20	34.54	34.58	429965
2003-08-06	34.66	35.47	34.50	35.28	712200
2003-08-07	35.47	35.47	34.98	35.39	378590
2003-08-08	35.47	35.73	35.10	35.57	334050
2003-08-11	35.60	35.60	35.08	35.35	310788
2003-08-12	35.11	35.59	35.11	35.59	295794
2003-08-13	35.42	35.68	35.23	35.38	233835
2003-08-14	35.40	35.76	35.24	35.76	292817
2003-08-15	35.76	35.76	34.47	35.58	185767
2003-08-18	35.63	36.06	35.60	36.06	322253
2003-08-19	36.00	36.06	35.83	36.06	213990
2003-08-20	35.94	36.21	35.93	36.08	207925
2003-08-21	36.19	36.50	35.94	36.17	294471
2003-08-22	36.34	36.42	35.70	35.90	250813
2003-08-25	35.92	35.98	35.64	35.91	203406
2003-08-26	35.90	36.16	35.62	36.06	297778
2003-08-27	35.96	36.19	35.89	35.96	287195
2003-08-28	35.76	36.52	35.58	36.34	493248
2003-08-29	36.28	36.60	36.01	36.60	343421
2003-09-02	36.53	37.12	36.24	37.07	319277
2003-09-03	37.13	37.55	36.88	37.49	463370
2003-09-04	37.62	37.72	37.34	37.45	333278
2003-09-05	37.53	37.54	36.93	36.99	316741
2003-09-08	37.05	37.44	36.88	37.28	215203
2003-09-09	37.23	37.31	37.07	37.24	213880
2003-09-10	37.20	37.48	36.74	36.85	339562
2003-09-11	36.94	37.33	36.94	37.22	434265
2003-09-12	37.13	37.28	36.64	37.01	374289
2003-09-15	37.01	37.05	36.32	36.56	309906
2003-09-16	36.62	37.22	36.62	37.20	299653
2003-09-17	37.19	37.23	36.71	36.93	189074
2003-09-18	36.92	37.68	36.74	37.67	244969
2003-09-19	37.27	37.66	37.27	37.47	538780
2003-09-22	37.23	37.23	36.58	36.74	418830
2003-09-23	36.72	37.36	36.70	37.36	321592
2003-09-24	37.50	37.84	36.78	37.13	453338
2003-09-25	36.59	37.43	36.59	36.65	382779
2003-09-26	36.63	36.77	36.28	36.35	342759
2003-09-29	36.35	36.83	36.24	36.74	323466
2003-09-30	36.68	36.74	36.20	36.28	493578
2003-10-01	36.24	37.01	36.21	37.01	479026
2003-10-02	37.02	37.04	36.54	36.84	204178
2003-10-03	37.42	37.67	37.01	37.26	392261
2003-10-06	37.27	37.41	37.08	37.23	515076
2003-10-07	37.16	37.46	36.95	37.46	289179
2003-10-08	37.48	37.48	37.13	37.33	229645
2003-10-09	37.33	37.52	36.75	36.84	514856
2003-10-10	36.86	36.91	36.54	36.69	357202
2003-10-13	36.74	37.29	36.71	37.14	278705
2003-10-14	37.03	37.41	36.84	37.41	298550
2003-10-15	37.33	37.49	37.03	37.34	348051
2003-10-16	37.17	37.64	37.13	37.51	286643
2003-10-17	37.41	37.62	36.74	36.99	300975
2003-10-20	36.96	37.06	36.74	36.96	210242
2003-10-21	37.01	37.22	36.77	36.90	216304
2003-10-22	36.84	36.92	36.36	36.55	230527
2003-10-23	36.59	36.74	36.25	36.65	213439
2003-10-24	36.68	36.68	36.30	36.54	259853
2003-10-27	36.57	36.96	36.47	36.64	216526
2003-10-28	36.64	36.94	36.19	36.64	405049
2003-10-29	36.54	37.17	36.27	37.13	352130
2003-10-30	37.26	37.35	36.92	37.12	253679
2003-10-31	37.28	37.59	36.99	37.20	264483
2003-11-03	37.03	37.60	36.92	37.54	251695
2003-11-04	37.42	37.43	37.01	37.13	393032
2003-11-05	37.28	37.28	36.42	36.64	324569
2003-11-06	36.83	37.00	36.64	36.99	290502
2003-11-07	36.90	37.00	36.63	36.64	325450
2003-11-10	36.66	36.80	36.60	36.72	180475
2003-11-11	36.78	36.86	36.60	36.81	218950
2003-11-12	36.88	36.88	36.62	36.84	423571
2003-11-13	36.75	37.03	36.72	36.96	240559
2003-11-14	37.05	37.40	36.74	36.79	196020
2003-11-17	36.93	36.96	36.28	36.74	401852
2003-11-18	36.74	36.80	36.16	36.30	362384
2003-11-19	36.48	36.72	36.24	36.37	332065
2003-11-20	36.39	36.44	35.97	36.12	415302
2003-11-21	36.24	36.25	36.01	36.16	310457
2003-11-24	36.24	36.69	36.24	36.63	248828
2003-11-25	36.55	36.74	36.35	36.58	298219
2003-11-26	36.69	37.13	36.55	37.04	235378
2003-11-28	37.14	37.18	36.75	36.92	104734
2003-12-01	36.89	37.64	36.75	37.59	267019
2003-12-02	37.64	37.64	37.41	37.57	289179
2003-12-03	37.46	37.72	37.32	37.42	252466
2003-12-04	37.51	37.80	37.16	37.16	277493
2003-12-05	37.16	37.62	37.14	37.36	234165
2003-12-08	37.62	37.73	37.44	37.68	222589
2003-12-09	37.60	37.78	37.35	37.52	331514
2003-12-10	37.42	37.85	37.10	37.31	248938
2003-12-11	37.20	37.81	37.20	37.75	344854
2003-12-12	37.72	37.91	37.30	37.42	278595
2003-12-15	37.42	37.66	36.96	37.08	418720
2003-12-16	37.23	37.36	36.88	37.28	391488
2003-12-17	37.33	37.33	36.91	37.19	259192
2003-12-18	37.08	37.73	37.08	37.73	256105
2003-12-19	37.76	37.82	37.29	37.63	401080
2003-12-22	37.56	37.60	37.13	37.52	326994
2003-12-23	37.38	37.54	37.22	37.44	230307
2003-12-24	37.56	37.62	37.27	37.52	128217
2003-12-26	37.55	37.69	37.43	37.46	86764
2003-12-29	37.52	37.91	37.45	37.91	240890
2003-12-30	37.82	38.01	37.61	37.66	558625
2003-12-31	37.70	37.99	37.59	37.87	364699
2004-01-02	37.81	38.42	37.80	38.06	256546
2004-01-05	38.19	38.40	37.84	38.30	432501
2004-01-06	38.39	38.58	37.81	38.09	267240
2004-01-07	37.68	38.09	37.68	37.99	309354
2004-01-08	37.93	38.41	37.75	37.81	404167
2004-01-09	37.98	38.37	37.59	37.62	351138
2004-01-12	37.68	38.14	37.57	37.85	381456
2004-01-13	37.53	38.23	37.02	37.56	566011
2004-01-14	37.61	38.52	37.50	38.52	348162
2004-01-15	38.67	38.69	38.29	38.45	420925
2004-01-16	38.77	38.96	38.53	38.81	392261
2004-01-20	38.69	38.90	38.53	38.79	323797
2004-01-21	38.81	39.24	38.75	39.24	470316
2004-01-22	39.29	39.39	38.93	39.07	231739
2004-01-23	39.09	39.46	38.48	38.77	316190
2004-01-26	38.85	39.56	38.83	39.55	441982
2004-01-27	39.57	39.91	39.27	39.45	244859
2004-01-28	39.49	39.88	38.66	38.79	398103
2004-01-29	38.65	39.44	38.56	39.19	421587
2004-01-30	39.07	39.29	38.84	39.29	568547
2004-02-02	39.46	39.51	39.08	39.28	486411
2004-02-03	39.41	39.46	39.05	39.46	416295
2004-02-04	39.91	40.11	39.10	40.07	1055511
2004-02-05	39.86	39.91	39.47	39.68	509784
2004-02-06	39.61	39.86	39.61	39.77	390827
2004-02-09	39.79	39.96	39.55	39.73	525109
2004-02-10	39.81	39.96	39.55	39.96	513974
2004-02-11	39.90	39.91	39.48	39.74	958162
2004-02-12	39.86	39.86	39.61	39.68	400639
2004-02-13	39.60	39.77	39.21	39.41	407034
2004-02-17	39.51	39.98	39.49	39.90	525330
2004-02-18	40.00	40.03	39.61	39.70	461166
2004-02-19	39.73	39.77	39.37	39.45	484647
2004-02-20	39.72	39.75	39.32	39.39	319607
2004-02-23	39.54	39.72	39.38	39.60	229755
2004-02-24	39.56	40.06	39.56	40.06	453338
2004-02-25	39.98	40.16	39.86	40.00	595227
2004-02-26	40.18	40.49	39.99	40.22	537898
2004-02-27	40.17	40.96	40.07	40.82	763024
2004-03-01	40.78	40.93	40.69	40.74	367455
2004-03-02	40.94	40.96	40.53	40.61	311339
2004-03-03	40.75	41.05	40.56	41.03	526653
2004-03-04	40.86	41.24	40.78	41.24	321702
2004-03-05	41.06	41.61	41.03	41.26	407585
2004-03-08	41.36	41.44	40.70	40.79	524448
2004-03-09	40.83	40.86	40.34	40.35	437572
2004-03-10	40.32	40.57	39.94	39.94	382559
2004-03-11	40.05	40.06	39.17	39.20	439006
2004-03-12	39.16	39.67	39.00	39.62	354446
2004-03-15	39.74	39.77	38.72	38.91	355217
2004-03-16	39.07	39.29	38.87	39.00	327655
2004-03-17	39.17	39.64	38.93	39.51	261948
2004-03-18	39.47	39.73	39.10	39.46	476931
2004-03-19	39.64	39.85	39.24	39.25	373519
2004-03-22	39.28	39.28	38.50	38.77	506697
2004-03-23	38.59	38.79	38.42	38.42	303291
2004-03-24	38.41	38.56	38.13	38.41	327545
2004-03-25	38.44	38.63	38.31	38.58	223801
2004-03-26	38.55	38.69	38.17	38.26	310347
2004-03-29	38.21	38.88	38.20	38.74	389283
2004-03-30	38.74	38.82	38.43	38.76	258751
2004-03-31	38.78	39.41	38.59	39.41	644177
2004-04-01	39.39	40.12	39.20	40.03	470537
2004-04-02	40.24	40.46	40.03	40.32	369660
2004-04-05	40.35	40.84	40.25	40.82	351359
2004-04-06	40.73	40.85	40.59	40.74	479136
2004-04-07	40.80	40.80	40.13	40.18	232512
2004-04-08	40.47	40.68	40.11	40.26	351910
2004-04-12	40.31	40.55	40.10	40.35	266799
2004-04-13	40.68	40.75	39.91	39.91	325009
2004-04-14	39.93	40.16	39.40	39.72	334711
2004-04-15	39.57	39.82	39.09	39.28	507359
2004-04-16	39.60	39.75	38.59	39.59	480349
2004-04-19	39.40	39.58	39.13	39.30	370542
2004-04-20	39.44	39.60	38.63	38.74	364919
2004-04-21	38.55	38.80	38.40	38.73	438013
2004-04-22	38.97	40.16	38.65	39.71	971282
2004-04-23	39.82	39.82	38.98	39.22	361943
2004-04-26	39.18	39.37	38.93	39.04	263160
2004-04-27	39.14	39.57	39.03	39.52	415523
2004-04-28	39.52	39.54	39.06	39.20	558915
2004-04-29	39.14	39.53	38.85	39.01	490245
2004-04-30	38.96	39.21	38.72	38.89	300615
2004-05-03	39.10	39.34	38.85	39.34	331905
2004-05-04	39.15	39.49	38.84	39.07	448560
2004-05-05	39.03	39.32	38.91	38.93	383985
2004-05-06	38.87	39.01	38.38	38.84	242865
2004-05-07	38.70	38.96	38.30	38.38	464940
2004-05-10	38.04	38.61	37.90	38.43	771330
2004-05-11	38.30	38.89	38.23	38.80	895545
2004-05-12	39.07	39.16	38.47	39.16	520800
2004-05-13	39.23	39.44	38.94	39.33	539280
2004-05-14	39.44	39.72	39.05	39.52	456225
2004-05-17	39.40	39.53	38.73	38.87	492555
2004-05-18	39.07	39.45	38.94	39.45	645225
2004-05-19	39.61	39.96	39.20	39.32	596505
2004-05-20	39.43	39.56	39.21	39.56	469455
2004-05-21	39.82	40.06	39.43	39.88	700455
2004-05-24	40.00	40.03	39.55	39.62	333375
2004-05-25	39.85	39.98	39.31	39.91	570150
2004-05-26	39.83	40.36	39.78	40.23	329490
2004-05-27	40.30	40.81	40.30	40.79	479325
2004-05-28	40.84	40.87	40.48	40.71	349545
2004-06-01	40.75	40.79	40.36	40.55	231315
2004-06-02	40.77	41.36	40.59	41.27	483840
2004-06-03	41.13	41.35	40.82	40.95	370965
2004-06-04	41.10	41.42	40.89	41.14	241395
2004-06-07	41.27	41.56	41.22	41.56	230160
2004-06-08	41.57	41.72	41.33	41.72	246330
2004-06-09	41.78	41.78	40.84	40.93	401625
2004-06-10	40.99	41.36	40.91	41.36	303975
2004-06-14	41.12	41.35	40.84	40.84	267750
2004-06-15	40.90	41.17	40.72	40.80	359730
2004-06-16	41.04	41.12	40.67	40.90	199500
2004-06-17	40.53	41.07	40.35	40.93	323400
2004-06-18	40.83	41.15	40.55	40.61	497175
2004-06-21	40.73	40.89	40.41	40.43	227010
2004-06-22	40.62	40.85	40.50	40.56	412230
2004-06-23	40.38	40.44	39.98	40.21	365925
2004-06-24	40.40	40.49	40.13	40.13	241815
2004-06-25	40.23	40.62	40.08	40.54	327180
2004-06-28	40.52	40.70	40.39	40.55	329910
2004-06-29	40.70	40.80	40.39	40.70	272160
2004-06-30	40.81	41.45	40.76	41.45	526995
2004-07-01	41.58	41.64	40.99	41.31	420000
2004-07-02	41.41	41.69	41.11	41.50	298095
2004-07-06	41.52	41.54	41.19	41.37	246540
2004-07-07	41.32	41.65	41.16	41.17	289065
2004-07-08	41.14	41.49	40.83	40.92	591465
2004-07-09	41.10	41.30	40.96	41.30	262500
2004-07-12	41.47	41.70	41.30	41.60	387240
2004-07-13	41.69	41.69	41.31	41.47	341250
2004-07-14	41.31	41.43	40.85	41.05	349650
2004-07-15	40.89	40.92	40.21	40.29	696990
2004-07-16	40.52	40.60	40.12	40.18	327915
2004-07-19	40.37	40.62	40.19	40.53	210105
2004-07-20	40.50	40.67	39.91	40.35	403305
2004-07-21	40.12	40.50	39.76	39.77	351225
2004-07-22	39.71	39.94	39.10	39.35	269115
2004-07-23	39.30	39.38	38.52	38.54	507255
2004-07-26	38.52	38.88	38.36	38.43	505365
2004-07-27	38.35	38.57	38.30	38.30	378735
2004-07-28	38.26	38.53	37.87	38.07	521640
2004-07-29	38.22	38.31	38.01	38.01	736995
2004-07-30	38.05	38.15	37.86	37.98	410970
2004-08-02	37.99	38.09	37.57	38.03	513975
2004-08-03	37.85	38.29	37.72	38.22	470610
2004-08-04	38.21	38.60	37.90	38.45	392805
2004-08-05	38.31	38.49	37.81	37.87	341250
2004-08-06	37.74	37.82	37.46	37.61	376530
2004-08-09	37.70	37.87	37.52	37.83	426405
2004-08-10	37.91	38.20	37.71	38.18	266385
2004-08-11	38.10	38.42	37.83	38.37	382095
2004-08-12	38.52	38.52	37.98	38.14	215775
2004-08-13	38.21	38.28	37.71	37.88	287280
2004-08-16	37.72	38.57	37.71	38.36	354585
2004-08-17	38.18	38.32	38.05	38.25	309540
2004-08-18	38.38	38.49	38.06	38.23	379680
2004-08-19	38.09	38.35	37.98	38.10	298935
2004-08-20	38.15	38.15	37.91	38.04	278775
2004-08-23	38.14	38.31	37.94	38.15	292320
2004-08-24	38.14	38.25	37.97	38.16	312165
2004-08-25	38.18	38.43	37.98	38.43	361725
2004-08-26	38.28	38.45	38.13	38.37	170520
2004-08-27	38.42	38.44	38.18	38.30	174615
2004-08-30	38.13	38.39	37.97	38.04	257145
2004-08-31	38.10	38.45	37.97	38.43	658770
2004-09-01	38.25	38.58	38.12	38.58	325185
2004-09-02	38.61	39.18	38.23	39.14	210210
2004-09-03	38.71	39.36	38.44	39.04	350490
2004-09-07	39.28	39.30	39.01	39.04	627165
2004-09-08	38.94	39.19	38.92	39.01	451185
2004-09-09	39.10	39.10	38.74	38.89	394275
2004-09-10	38.89	38.96	38.50	38.52	549990
2004-09-13	38.66	38.69	38.48	38.59	448140
2004-09-14	38.61	38.75	38.38	38.49	483105
2004-09-15	38.51	38.68	38.36	38.60	501270
2004-09-16	38.42	38.89	38.42	38.69	246015
2004-09-17	38.90	39.11	38.70	39.03	484155
2004-09-20	39.06	39.15	38.65	38.90	271005
2004-09-21	38.72	39.08	38.70	39.08	423780
2004-09-22	38.72	38.96	38.32	38.60	343980
2004-09-23	38.70	38.91	38.52	38.82	458430
2004-09-24	38.86	39.24	38.72	39.12	445515
2004-09-27	39.22	39.27	38.81	38.82	384510
2004-09-28	38.70	39.05	38.63	38.86	342510
2004-09-29	38.83	38.83	38.53	38.62	345975
2004-09-30	38.70	39.27	38.56	39.26	715890
2004-10-01	39.22	39.67	38.84	39.65	613410
2004-10-04	39.70	39.71	39.50	39.62	310380
2004-10-05	39.64	39.67	39.04	39.10	371805
2004-10-06	39.20	39.33	38.97	39.31	247695
2004-10-07	39.19	39.23	38.73	38.79	393960
2004-10-08	38.77	38.91	38.57	38.60	309750
2004-10-11	38.34	38.84	38.21	38.72	334740
2004-10-12	38.70	38.70	38.47	38.62	381570
2004-10-13	38.57	38.76	38.20	38.35	314265
2004-10-14	38.40	38.46	37.07	37.47	803145
2004-10-15	37.68	37.80	36.57	37.59	861105
2004-10-18	37.25	38.04	37.25	37.74	458640
2004-10-19	37.82	37.84	36.83	36.95	492240
2004-10-20	37.15	37.35	36.58	37.26	472185
2004-10-21	36.67	37.38	36.60	37.02	392805
2004-10-22	37.27	37.79	37.14	37.32	382200
2004-10-25	37.06	37.83	36.79	37.81	494445
2004-10-26	37.89	39.36	37.77	39.36	730905
2004-10-27	39.41	39.71	38.94	39.60	291690
2004-10-28	39.27	39.97	38.93	39.92	313635
2004-10-29	39.90	40.00	39.67	39.76	940800
2004-11-01	39.85	40.04	39.72	40.00	209895
2004-11-02	40.10	40.51	39.97	40.34	362670
2004-11-03	40.36	40.70	39.93	40.42	625275
2004-11-04	39.13	40.58	38.88	40.52	536550
2004-11-05	40.39	40.72	40.01	40.65	383880
2004-11-08	40.57	40.95	40.45	40.78	277305
2004-11-09	40.89	41.10	40.77	40.86	423780
2004-11-10	40.96	41.30	40.86	41.14	253785
2004-11-11	41.09	41.34	40.96	41.27	315735
2004-11-12	41.34	41.39	40.73	41.38	356685
2004-11-15	41.46	41.76	41.25	41.66	455070
2004-11-16	41.76	41.89	41.65	41.68	372540
2004-11-17	41.81	42.27	41.68	41.88	376635
2004-11-18	42.11	42.23	41.72	41.89	389130
2004-11-19	42.02	42.13	41.51	41.69	353745
2004-11-22	41.81	42.13	41.68	42.05	258510
2004-11-23	42.19	42.21	41.56	42.04	385665
2004-11-24	42.19	42.47	42.01	42.20	443730
2004-11-26	42.35	42.69	42.21	42.59	132300
2004-11-29	42.75	42.81	42.37	42.65	366765
2004-11-30	42.77	42.97	42.30	42.67	361515
2004-12-01	42.90	43.42	42.58	43.31	519645
2004-12-02	43.24	43.52	42.91	43.34	435960
2004-12-03	42.38	42.65	42.09	42.21	773535
2004-12-06	42.29	42.52	41.91	42.50	290850
2004-12-07	42.45	42.63	41.93	41.93	321300
2004-12-08	42.46	42.46	41.52	42.05	507780
2004-12-09	41.72	42.16	41.53	42.10	317205
2004-12-10	42.21	42.34	41.69	42.29	354480
2004-12-13	42.48	42.52	42.06	42.46	340095
2004-12-14	42.14	42.44	42.07	42.42	391020
2004-12-15	42.20	42.75	42.14	42.74	464100
2004-12-16	42.62	42.72	42.01	42.17	374745
2004-12-17	41.45	42.33	41.45	41.70	1037925
2004-12-20	41.73	41.93	41.44	41.69	400155
2004-12-21	41.83	42.00	41.52	41.86	353325
2004-12-22	41.96	42.24	41.71	41.92	328860
2004-12-23	41.82	42.07	41.71	41.78	156240
2004-12-27	41.76	42.01	41.49	41.64	241920
2004-12-28	41.57	42.01	41.57	42.01	158025
2004-12-29	42.12	42.24	41.97	42.11	184905
2004-12-30	42.26	42.27	42.00	42.16	182805
2004-12-31	41.69	42.38	41.69	42.15	262710
2005-01-03	42.42	42.51	42.07	42.33	471240
2005-01-04	42.45	42.47	41.70	41.70	367395
2005-01-05	42.64	43.05	42.19	42.48	708225
2005-01-06	42.92	42.98	42.30	42.78	354690
2005-01-07	43.26	43.44	42.51	42.58	310590
2005-01-10	42.84	42.95	42.47	42.62	298095
2005-01-11	42.66	42.87	42.27	42.33	420105
2005-01-12	42.90	42.95	41.70	42.07	550305
2005-01-13	42.38	42.58	41.69	41.78	397110
2005-01-14	42.39	42.39	41.84	42.06	333795
2005-01-18	42.35	42.76	41.95	42.67	335895
2005-01-19	42.67	42.83	42.43	42.43	300300
2005-01-20	42.58	42.65	41.97	42.11	357315
2005-01-21	42.42	42.47	41.59	41.71	378315
2005-01-24	41.96	42.08	41.63	41.63	404145
2005-01-25	42.36	42.49	41.69	41.74	312480
2005-01-26	42.28	42.31	41.79	42.06	361515
2005-01-27	42.33	42.35	41.38	41.50	307545
2005-01-28	42.06	42.08	40.84	41.04	347130
2005-01-31	41.81	42.05	41.49	42.02	416430
2005-02-01	42.57	42.57	41.85	42.18	402150
2005-02-02	42.88	43.00	42.46	42.62	604800
2005-02-03	42.90	42.90	42.45	42.63	351855
2005-02-04	42.84	43.22	42.54	43.17	586320
2005-02-07	43.45	43.52	43.11	43.12	442050
2005-02-08	43.25	43.35	42.96	43.09	369495
2005-02-09	43.37	43.39	42.45	42.57	372435
2005-02-10	42.70	43.10	42.29	42.61	404355
2005-02-11	42.83	43.13	42.58	43.04	363195
2005-02-14	42.92	43.40	42.90	43.40	241710
2005-02-15	43.57	43.91	43.42	43.52	306075
2005-02-16	43.90	43.90	43.04	43.21	313110
2005-02-17	43.87	43.90	42.68	42.86	298410
2005-02-18	43.33	43.33	42.62	42.77	381885
2005-02-22	42.98	42.98	42.00	42.13	344505
2005-02-23	43.30	43.30	41.98	42.35	361725
2005-02-24	42.75	42.76	42.03	42.50	280140
2005-02-25	42.46	43.08	42.25	42.95	298620
2005-02-28	43.12	43.13	42.44	42.60	384510
2005-03-01	42.79	43.44	42.69	43.43	546105
2005-03-02	43.59	43.80	43.03	43.31	499275
2005-03-03	43.52	43.61	43.06	43.16	459900
2005-03-04	43.45	43.61	43.02	43.36	371805
2005-03-07	43.52	43.91	43.27	43.73	287805
2005-03-08	43.70	43.77	43.16	43.58	393855
2005-03-09	43.38	43.58	43.07	43.24	460530
2005-03-10	43.33	43.62	43.10	43.59	331380
2005-03-11	43.77	43.85	43.08	43.20	487725
2005-03-14	43.37	43.92	43.20	43.71	387345
2005-03-15	43.78	43.79	42.62	42.64	657405
2005-03-16	42.56	42.75	42.17	42.30	325185
2005-03-17	42.54	42.54	41.92	42.17	348390
2005-03-18	42.03	42.23	41.68	41.81	1543290
2005-03-21	41.67	42.21	41.66	41.90	565530
2005-03-22	42.16	42.16	40.82	40.83	517440
2005-03-23	40.95	41.57	40.84	41.30	439425
2005-03-24	41.56	41.74	41.10	41.22	323190
2005-03-28	41.39	42.06	41.08	41.64	439635
2005-03-29	41.55	42.18	41.50	41.81	310905
2005-03-30	42.10	42.13	41.58	41.84	548310
2005-03-31	41.78	41.90	41.46	41.53	522270
2005-04-01	41.46	41.97	40.90	41.23	473865
2005-04-04	41.11	42.08	41.02	41.83	420300
2005-04-05	42.10	42.13	41.46	41.93	483700
2005-04-06	42.20	42.36	41.75	42.24	385500
2005-04-07	42.39	42.45	41.99	42.20	489300
2005-04-08	42.20	42.43	41.88	42.07	382000
2005-04-11	41.88	42.23	41.83	42.10	527600
2005-04-12	42.24	43.05	41.96	43.01	372000
2005-04-13	43.01	43.12	42.24	42.48	318000
2005-04-14	42.59	42.59	41.86	41.96	348000
2005-04-15	41.78	42.00	41.25	41.27	479900
2005-04-18	41.23	41.50	41.00	41.25	415000
2005-04-19	41.38	41.62	40.94	41.52	496700
2005-04-20	41.64	41.89	41.09	41.21	683500
2005-04-21	40.85	41.26	40.39	41.05	585600
2005-04-22	41.21	41.28	40.40	40.59	474100
2005-04-25	40.89	40.96	40.04	40.37	631400
2005-04-26	40.17	40.19	39.26	39.47	830200
2005-04-27	39.84	39.99	39.15	39.81	475600
2005-04-28	39.92	40.00	39.38	39.54	503900
2005-04-29	39.81	40.28	39.46	40.12	613300
2005-05-02	40.66	40.68	39.55	39.94	484800
2005-05-03	39.91	40.14	39.37	39.64	751500
2005-05-04	40.06	40.50	39.68	40.50	457700
2005-05-05	41.01	41.01	39.89	40.27	571600
2005-05-06	40.80	40.85	39.91	39.91	413900
2005-05-09	39.95	40.10	39.68	39.96	477500
2005-05-10	39.72	39.72	38.86	39.33	506600
2005-05-11	39.45	39.60	38.95	39.55	333300
2005-05-12	39.63	39.64	38.99	39.02	451600
2005-05-13	39.33	39.33	38.38	38.62	482200
2005-05-16	38.93	39.19	38.61	38.96	408200
2005-05-17	38.56	39.76	38.50	39.64	368400
2005-05-18	39.86	40.07	39.63	39.91	346700
2005-05-19	40.06	40.06	39.56	39.85	277100
2005-05-20	40.39	40.50	39.74	39.82	325100
2005-05-23	40.04	40.21	39.80	40.13	378700
2005-05-24	40.39	40.39	39.44	39.77	421000
2005-05-25	40.00	40.00	39.47	39.62	302800
2005-05-26	39.80	39.80	39.46	39.74	355400
2005-05-27	39.75	39.87	39.61	39.72	253000
2005-05-31	39.76	39.79	39.47	39.48	589900
2005-06-01	39.31	39.85	39.29	39.73	460800
2005-06-02	39.55	39.85	39.44	39.62	270000
2005-06-03	39.51	39.92	39.20	39.47	261800
2005-06-06	39.60	39.85	39.39	39.83	452200
2005-06-07	39.95	39.99	39.11	39.47	518900
2005-06-08	39.62	39.75	39.31	39.45	317700
2005-06-09	39.72	39.74	39.16	39.73	322600
2005-06-10	39.55	39.80	39.30	39.53	282700
2005-06-13	39.36	40.06	39.36	39.71	231600
2005-06-14	39.95	39.95	39.47	39.66	367300
2005-06-15	39.82	39.92	39.53	39.80	231300
2005-06-16	39.87	40.25	39.73	40.11	281500
2005-06-17	40.41	40.93	39.65	40.93	806500
2005-06-20	40.65	40.80	40.27	40.45	598400
2005-06-21	40.55	40.69	40.15	40.37	322500
2005-06-22	40.59	40.59	39.58	39.76	567200
2005-06-23	39.89	39.93	39.28	39.34	377800
2005-06-24	39.47	39.49	38.89	39.13	737700
2005-06-27	38.87	39.94	38.87	39.89	443000
2005-06-28	40.01	40.23	39.88	40.07	310700
2005-06-29	40.25	40.27	39.85	39.99	300700
2005-06-30	39.88	40.20	39.54	39.56	351500
2005-07-01	39.77	40.08	39.61	40.07	288600
2005-07-05	39.98	40.47	39.78	40.34	330100
2005-07-06	40.31	40.37	39.68	39.73	343200
2005-07-07	39.12	40.05	39.00	40.00	359100
2005-07-08	40.08	40.15	39.51	40.12	237400
2005-07-11	40.31	40.60	39.74	40.38	296200
2005-07-12	40.50	40.50	40.12	40.24	187500
2005-07-13	40.25	40.43	39.98	40.10	207300
2005-07-14	40.33	40.37	39.71	39.95	364100
2005-07-15	40.04	40.24	39.85	40.10	406600
2005-07-18	39.98	40.36	39.98	40.05	423000
2005-07-19	40.02	40.71	39.95	40.66	451800
2005-07-20	41.09	41.09	40.31	40.96	701700
2005-07-21	41.00	41.08	40.44	40.64	285400
2005-07-22	40.76	40.87	40.35	40.75	259800
2005-07-25	41.02	41.06	40.67	40.90	292500
2005-07-26	40.91	41.10	40.65	40.94	221700
2005-07-27	40.70	41.15	40.68	41.06	335700
2005-07-28	41.13	41.49	41.11	41.32	300400
2005-07-29	41.50	41.54	41.06	41.22	379000
2005-08-01	41.41	41.48	40.84	41.08	332800
2005-08-02	41.00	42.12	40.86	41.75	560300
2005-08-03	41.43	42.11	41.15	41.94	532500
2005-08-04	42.15	42.25	41.81	42.06	546600
2005-08-05	41.90	42.10	41.66	41.79	382300
2005-08-08	42.06	42.14	41.50	42.14	451000
2005-08-09	42.26	42.46	41.90	42.09	300200
2005-08-10	42.32	42.64	41.78	41.89	342900
2005-08-11	42.20	42.23	41.82	42.18	284500
2005-08-12	42.17	42.17	41.66	41.78	349100
2005-08-15	41.91	41.91	41.31	41.64	586900
2005-08-16	41.40	41.82	41.26	41.33	296800
2005-08-17	41.25	41.48	40.96	41.30	315200
2005-08-18	41.24	41.45	40.96	41.31	236200
2005-08-19	41.96	41.96	41.40	41.59	359000
2005-08-22	41.88	42.10	41.38	41.67	231500
2005-08-23	41.37	41.85	41.29	41.39	309300
2005-08-24	41.45	41.71	40.88	40.92	256200
2005-08-25	40.86	41.21	40.77	41.20	305900
2005-08-26	41.32	41.32	40.79	40.90	210600
2005-08-29	40.73	40.95	40.20	40.88	385000
2005-08-30	40.57	40.75	40.10	40.44	373900
2005-08-31	40.20	40.98	39.89	40.93	505300
2005-09-01	41.09	41.14	40.50	41.13	427700
2005-09-02	41.30	41.30	40.91	41.11	330700
2005-09-06	41.29	41.64	40.96	41.49	362800
2005-09-07	41.70	41.79	41.15	41.69	356100
2005-09-08	41.51	41.55	41.12	41.12	404500
2005-09-09	41.23	41.61	41.02	41.50	318200
2005-09-12	41.62	42.31	41.38	42.22	802900
2005-09-13	42.26	42.33	41.25	42.01	760300
2005-09-14	42.05	42.05	41.51	41.60	299400
2005-09-15	41.60	41.77	41.22	41.76	666100
2005-09-16	42.00	42.14	41.40	42.02	2117600
2005-09-19	41.95	42.06	41.33	41.50	485300
2005-09-20	42.33	42.33	40.90	41.14	744800
2005-09-21	40.65	40.90	40.46	40.47	616500
2005-09-22	40.39	40.87	40.09	40.71	612700
2005-09-23	40.60	41.09	40.60	40.98	309400
2005-09-26	40.98	41.15	40.43	40.70	361200
2005-09-27	40.90	41.37	40.66	41.14	509900
2005-09-28	41.42	41.58	40.93	41.26	269000
2005-09-29	41.50	41.90	41.11	41.86	578200
2005-09-30	41.90	41.95	41.47	41.89	443300
2005-10-03	41.80	42.09	41.55	41.95	674700
2005-10-04	41.85	42.23	41.68	41.76	426000
2005-10-05	41.69	41.73	41.02	41.02	346000
2005-10-06	41.05	41.56	40.87	41.16	368500
2005-10-07	41.41	41.41	40.76	41.01	336800
2005-10-10	40.97	41.10	40.50	40.75	211400
2005-10-11	40.96	41.04	40.20	40.29	467000
2005-10-12	40.49	40.76	39.93	40.40	529500
2005-10-13	40.22	40.75	40.07	40.35	788500
2005-10-14	40.75	40.75	39.91	40.42	595000
2005-10-17	41.74	41.90	40.70	40.99	732000
2005-10-18	41.10	41.14	40.77	40.77	644500
2005-10-19	40.67	41.22	40.48	41.21	473700
2005-10-20	41.34	41.46	40.46	40.69	632900
2005-10-21	41.35	41.35	40.57	40.91	420500
2005-10-24	41.21	41.60	40.91	41.59	552700
2005-10-25	41.31	41.51	40.84	41.16	281800
2005-10-26	41.07	41.93	41.07	41.33	248400
2005-10-27	41.30	41.79	41.24	41.37	258900
2005-10-28	41.62	42.18	41.42	42.11	317700
2005-10-31	42.49	42.67	42.18	42.55	629400
2005-11-01	42.25	42.86	41.78	42.67	471900
2005-11-02	42.75	43.85	42.53	43.83	593600
2005-11-03	44.09	44.09	43.35	43.54	424500
2005-11-04	43.63	43.71	43.01	43.46	336000
2005-11-07	43.50	43.79	42.99	43.57	375800
2005-11-08	43.70	43.70	43.00	43.54	383100
2005-11-09	43.70	43.99	42.93	43.76	369900
2005-11-10	43.58	44.72	43.58	44.66	419500
2005-11-11	44.75	44.79	44.44	44.76	242900
2005-11-14	44.79	44.83	44.36	44.81	235700
2005-11-15	44.82	44.98	44.14	44.28	285300
2005-11-16	44.15	44.29	43.59	43.80	422600
2005-11-17	43.92	44.06	43.24	44.05	352700
2005-11-18	44.82	44.91	43.79	44.47	363100
2005-11-21	44.25	44.45	43.53	44.16	291800
2005-11-22	43.98	44.43	43.89	44.43	452800
2005-11-23	44.16	44.75	44.16	44.58	196700
2005-11-25	44.67	44.90	44.18	44.40	132200
2005-11-28	44.30	44.64	44.13	44.46	356200
2005-11-29	44.72	44.89	44.46	44.53	255300
2005-11-30	44.72	44.77	44.25	44.51	628800
2005-12-01	44.74	45.06	44.48	45.00	482400
2005-12-02	44.76	45.04	44.63	44.97	351700
2005-12-05	44.86	45.34	44.83	45.20	510800
2005-12-06	45.32	45.92	45.17	45.31	435900
2005-12-07	45.35	45.39	45.00	45.10	329100
2005-12-08	44.97	45.58	44.97	45.36	475100
2005-12-09	45.05	45.84	45.05	45.52	307700
2005-12-12	45.45	45.54	44.79	45.25	361600
2005-12-13	45.34	45.51	44.64	45.47	369000
2005-12-14	45.61	45.95	45.40	45.68	231300
2005-12-15	45.51	45.70	44.98	45.33	326000
2005-12-16	45.33	45.50	45.00	45.00	761300
2005-12-19	44.98	45.20	44.80	44.95	335400
2005-12-20	45.02	45.07	44.73	44.75	277000
2005-12-21	45.05	45.12	44.38	44.69	310100
2005-12-22	44.78	44.92	44.51	44.83	186200
2005-12-23	45.00	45.20	44.80	45.07	132400
2005-12-27	45.20	45.43	44.46	44.49	222200
2005-12-28	44.75	45.15	44.57	44.95	268500
2005-12-29	44.69	45.29	44.69	44.82	148000
2005-12-30	44.61	44.97	44.39	44.68	188000
2006-01-03	44.96	45.00	43.80	44.90	564100
2006-01-04	44.45	45.53	44.45	45.44	367100
2006-01-05	45.20	45.49	44.88	45.08	403500
2006-01-06	45.50	45.50	45.05	45.50	256300
2006-01-09	45.28	45.64	45.23	45.34	314500
2006-01-10	45.40	45.44	44.90	45.39	245000
2006-01-11	45.21	45.49	45.12	45.45	212800
2006-01-12	45.35	45.50	45.00	45.13	198800
2006-01-13	45.52	45.64	45.28	45.56	332400
2006-01-17	45.90	45.94	45.03	45.40	374300
2006-01-18	45.49	46.00	45.18	45.33	272500
2006-01-19	45.45	45.64	45.28	45.30	263300
2006-01-20	45.21	45.40	44.44	44.51	419900
2006-01-23	44.33	45.09	44.33	44.56	276600
2006-01-24	44.75	44.76	44.28	44.55	261000
2006-01-25	44.50	44.69	44.15	44.44	257800
2006-01-26	44.96	45.39	44.79	45.05	448900
2006-01-27	45.01	45.37	44.72	44.95	283400
2006-01-30	44.90	45.49	44.89	45.44	276800
2006-01-31	45.50	45.75	44.96	45.54	428400
2006-02-01	45.27	45.68	44.89	45.26	459300
2006-02-02	45.29	45.34	44.28	44.34	383500
2006-02-03	44.23	44.25	43.89	43.92	386700
2006-02-06	43.85	44.47	43.75	44.23	476400
2006-02-07	44.27	44.88	44.19	44.76	482800
2006-02-08	45.12	45.70	44.78	45.30	586700
2006-02-09	44.60	45.08	43.40	43.46	672300
2006-02-10	43.49	43.92	43.35	43.92	372600
2006-02-13	43.73	43.86	43.30	43.48	456400
2006-02-14	43.72	44.17	43.41	43.91	465100
2006-02-15	44.16	44.18	43.80	44.08	368600
2006-02-16	43.95	44.27	43.72	44.27	282000
2006-02-17	44.28	44.45	43.99	44.26	370200
2006-02-21	44.48	44.48	43.90	44.02	295300
2006-02-22	44.19	44.92	44.15	44.75	275400
2006-02-23	44.79	44.79	44.23	44.51	247700
2006-02-24	44.44	44.61	44.15	44.60	271400
2006-02-27	44.71	44.91	44.36	44.52	303900
2006-02-28	44.27	44.56	44.15	44.36	482300
2006-03-01	44.15	44.41	44.15	44.34	280900
2006-03-02	44.10	44.23	43.87	43.92	277500
2006-03-03	43.75	44.17	43.65	43.78	269600
2006-03-06	43.70	43.96	43.46	43.69	293000
2006-03-07	43.55	43.86	43.49	43.79	188700
2006-03-08	43.75	43.99	43.64	43.91	196800
2006-03-09	44.00	44.00	43.75	43.76	164900
2006-03-10	43.67	44.14	43.59	44.08	273400
2006-03-13	44.50	44.63	44.04	44.18	223400
2006-03-14	43.86	44.57	43.86	44.53	206700
2006-03-15	44.64	44.65	44.06	44.46	382400
2006-03-16	44.75	45.59	44.71	45.21	350600
2006-03-17	45.50	45.64	45.20	45.35	410700
2006-03-20	45.42	45.49	44.93	45.21	273100
2006-03-21	45.39	45.53	44.99	45.10	261000
2006-03-22	44.75	45.05	44.19	44.35	395600
2006-03-23	44.42	44.48	43.71	43.97	1211800
2006-03-24	43.93	44.32	43.87	43.99	339700
2006-03-27	43.80	43.96	43.53	43.65	198500
2006-03-28	43.58	43.69	42.78	43.12	724900
2006-03-29	43.01	43.44	43.01	43.25	411900
2006-03-30	43.04	43.41	42.67	42.71	642100
2006-03-31	42.66	42.69	41.95	42.07	858600
2006-04-03	42.55	42.73	42.15	42.47	759600
2006-04-04	42.55	42.90	42.32	42.60	486700
2006-04-05	42.41	42.84	42.13	42.45	474100
2006-04-06	42.30	42.50	42.08	42.32	537400
2006-04-07	42.32	42.52	41.72	41.83	552700
2006-04-10	41.84	42.05	41.75	41.96	321000
2006-04-11	42.04	42.10	41.42	41.64	423000
2006-04-12	41.81	41.86	41.54	41.58	260700
2006-04-13	41.71	41.86	41.42	41.61	325800
2006-04-17	41.53	41.67	41.21	41.43	241400
2006-04-18	41.31	42.30	41.31	42.17	533400
2006-04-19	42.04	42.64	42.00	42.26	281200
2006-04-20	42.21	42.54	42.14	42.32	283100
2006-04-21	42.55	42.55	42.02	42.24	279400
2006-04-24	42.00	42.06	41.70	41.80	374400
2006-04-25	41.69	41.85	41.47	41.71	302900
2006-04-26	41.84	42.16	41.72	42.04	276600
2006-04-27	41.94	42.62	41.80	42.34	216600
2006-04-28	42.20	42.79	41.75	42.64	380800
2006-05-01	42.41	42.79	41.99	42.04	319400
2006-05-02	42.21	42.76	41.92	42.68	360800
2006-05-03	43.22	44.26	43.00	44.05	656300
2006-05-04	44.05	44.37	43.74	43.74	417300
2006-05-05	44.07	44.50	43.86	44.39	367800
2006-05-08	44.20	44.65	44.19	44.38	353100
2006-05-09	44.30	44.68	44.24	44.46	274300
2006-05-10	44.44	44.69	44.25	44.49	222100
2006-05-11	44.60	44.75	44.34	44.36	300500
2006-05-12	44.46	44.72	44.05	44.08	299500
2006-05-15	44.08	45.24	43.96	45.20	568600
2006-05-16	45.37	45.38	44.61	44.73	384100
2006-05-17	44.57	45.07	44.47	44.62	458400
2006-05-18	44.54	44.81	44.30	44.34	310100
2006-05-19	44.45	44.98	44.35	44.74	464900
2006-05-22	44.50	45.26	44.49	44.88	501600
2006-05-23	44.77	45.11	44.66	44.66	300600
2006-05-24	44.93	45.10	44.47	44.67	455500
2006-05-25	45.15	45.19	44.27	44.89	410100
2006-05-26	45.19	45.25	44.72	44.98	246100
2006-05-30	44.99	45.11	44.62	44.62	470300
2006-05-31	44.61	45.84	44.61	45.84	1000800
2006-06-01	45.90	46.34	45.52	46.33	728700
2006-06-02	46.10	46.64	45.83	46.45	480300
2006-06-05	46.40	46.52	45.64	45.74	415100
2006-06-06	45.63	46.21	45.29	45.95	550300
2006-06-07	45.99	46.64	45.93	46.35	441000
2006-06-08	46.32	47.07	45.95	46.99	750300
2006-06-09	46.90	47.13	46.59	46.70	395200
2006-06-12	46.38	46.95	46.38	46.49	531500
2006-06-13	47.02	47.44	46.71	46.83	1538800
2006-06-14	47.00	47.00	46.22	46.58	760200
2006-06-15	46.60	47.12	45.25	46.94	697000
2006-06-16	46.80	46.98	46.59	46.69	583200
2006-06-19	46.80	46.95	46.13	46.32	426800
2006-06-20	46.30	46.55	46.07	46.38	463800
2006-06-21	46.12	46.55	46.08	46.13	373900
2006-06-22	46.24	46.26	45.72	45.72	357600
2006-06-23	45.61	45.77	45.28	45.39	551100
2006-06-26	45.39	45.93	44.90	45.85	534200
2006-06-27	45.79	46.10	45.58	45.73	448700
2006-06-28	45.79	46.41	45.55	46.35	610700
2006-06-29	46.31	46.75	46.21	46.58	902000
2006-06-30	46.80	47.17	46.68	47.01	1600000
2006-07-03	47.18	47.70	47.11	47.66	339000
2006-07-05	47.76	47.85	47.12	47.47	783600
2006-07-06	47.45	47.93	47.40	47.90	524500
2006-07-07	47.94	47.96	47.50	47.53	504434
2006-07-10	47.72	48.04	47.49	47.87	446528
2006-07-11	48.00	48.00	47.66	47.95	471354
2006-07-12	48.04	48.04	47.44	47.59	438728
2006-07-13	47.57	47.57	46.95	47.08	327595
2006-07-14	46.98	47.14	46.23	46.31	524890
2006-07-17	46.05	46.60	46.03	46.41	392628
2006-07-18	46.32	46.60	46.19	46.54	437429
2006-07-19	46.75	47.40	46.71	47.07	550045
2006-07-20	47.24	47.34	46.98	47.07	352225
2006-07-21	47.20	47.20	46.37	46.53	452138
2006-07-24	46.76	47.24	46.47	47.18	337555
2006-07-25	47.38	47.77	47.01	47.50	631245
2006-07-26	47.35	47.71	47.28	47.46	489276
2006-07-27	47.57	47.95	46.67	46.71	596448
2006-07-28	46.88	47.53	46.81	47.02	558184
2006-07-31	46.91	47.25	46.88	47.16	671704
2006-08-01	47.35	47.40	46.89	47.02	499014
2006-08-02	46.88	47.45	46.76	47.32	415681
2006-08-03	46.95	47.32	46.21	46.50	572340
2006-08-04	46.76	47.17	46.48	46.66	493600
2006-08-07	46.75	46.82	46.36	46.50	414392
2006-08-08	46.59	46.85	46.30	46.50	406588
2006-08-09	46.83	47.00	46.36	46.43	374913
2006-08-10	46.19	46.67	46.19	46.61	614689
2006-08-11	46.47	46.67	46.27	46.36	293649
2006-08-14	46.60	46.83	46.23	46.47	387539
2006-08-15	45.02	46.33	45.02	46.09	708971
2006-08-16	46.00	46.61	46.00	46.60	277802
2006-08-17	46.47	46.66	46.03	46.34	647316
2006-08-18	46.46	46.68	46.26	46.47	347682
2006-08-21	46.17	46.56	46.11	46.27	302981
2006-08-22	46.06	46.29	45.91	46.23	364771
2006-08-23	46.29	46.55	45.88	46.05	478332
2006-08-24	46.03	46.48	45.95	46.42	224713
2006-08-25	46.30	46.55	45.88	45.93	232832
2006-08-28	45.84	46.20	45.40	46.03	417815
2006-08-29	45.90	46.61	45.78	46.33	768061
2006-08-30	46.20	46.83	46.20	46.52	297801
2006-08-31	46.39	46.77	46.39	46.70	452311
2006-09-01	46.98	47.35	46.77	46.83	426213
2006-09-05	46.64	47.20	46.60	46.61	327614
2006-09-06	46.46	46.83	46.15	46.17	569291
2006-09-07	45.94	46.37	45.80	46.03	601570
2006-09-08	45.94	46.23	45.94	46.19	525640
2006-09-11	46.24	47.30	46.18	46.98	777293
2006-09-12	47.11	47.44	47.06	47.39	404399
2006-09-13	47.29	47.73	47.29	47.60	316052
2006-09-14	47.46	47.88	47.43	47.86	416610
2006-09-15	48.24	48.55	48.05	48.44	904036
2006-09-18	48.30	48.45	48.19	48.41	703107
2006-09-19	48.35	48.42	47.92	48.20	600236
2006-09-20	48.11	48.45	47.87	48.18	238744
2006-09-21	48.33	48.33	47.50	47.67	309996
2006-09-22	47.52	47.77	47.26	47.65	233699
2006-09-25	47.82	48.18	47.45	48.11	456523
2006-09-26	48.02	48.46	47.93	48.25	547603
2006-09-27	48.06	48.38	48.03	48.35	534536
2006-09-28	48.21	48.60	48.21	48.40	511166
2006-09-29	48.29	48.43	48.05	48.12	720672
2006-10-02	48.15	48.29	47.88	48.11	380177
2006-10-03	48.28	48.51	48.23	48.44	549978
2006-10-04	48.32	48.68	48.30	48.50	331434
2006-10-05	48.34	48.77	48.34	48.64	429593
2006-10-06	48.60	48.64	48.35	48.61	313667
2006-10-09	48.66	48.68	48.38	48.59	157220
2006-10-10	48.50	48.75	48.38	48.60	251889
2006-10-11	48.62	48.72	48.35	48.60	437234
2006-10-12	48.54	48.70	48.43	48.51	470886
2006-10-13	48.64	48.90	48.46	48.82	277234
2006-10-16	48.90	49.01	48.70	48.82	234757
2006-10-17	48.77	49.03	48.30	48.91	382400
2006-10-18	48.93	49.19	48.83	49.07	293200
2006-10-19	49.12	49.12	48.64	48.78	381553
2006-10-20	49.02	49.07	48.60	48.76	339281
2006-10-23	48.80	49.15	48.62	49.00	327920
2006-10-24	47.26	47.84	46.76	46.90	1126602
2006-10-25	46.76	46.95	45.95	46.33	823572
2006-10-26	46.22	47.15	45.83	47.07	886055
2006-10-27	46.79	46.96	46.02	46.06	576101
2006-10-30	46.07	46.24	45.84	46.06	557208
2006-10-31	45.85	46.22	45.56	45.65	825464
2006-11-01	45.78	46.09	45.39	45.50	675707
2006-11-02	45.28	46.39	45.28	45.48	614432
2006-11-03	45.54	45.62	45.25	45.42	446956
2006-11-06	45.29	45.65	45.29	45.57	386687
2006-11-07	45.45	45.63	45.34	45.49	471715
2006-11-08	45.50	45.72	45.39	45.48	292317
2006-11-09	45.50	45.50	44.90	45.20	735214
2006-11-10	45.17	45.36	45.10	45.27	332662
2006-11-13	45.27	45.58	45.24	45.50	427687
2006-11-14	45.50	45.65	45.36	45.47	561193
2006-11-15	45.54	45.55	45.29	45.32	521720
2006-11-16	45.24	45.88	45.24	45.71	382113
2006-11-17	45.57	45.75	45.36	45.39	442385
2006-11-20	45.04	45.39	44.92	45.31	442320
2006-11-21	45.41	45.41	45.14	45.25	510941
2006-11-22	45.06	45.45	45.06	45.24	194379
2006-11-24	45.12	45.23	45.02	45.07	101873
2006-11-27	44.92	45.07	44.29	44.36	446652
2006-11-28	44.22	44.72	44.20	44.37	477463
2006-11-29	44.35	44.81	44.33	44.58	356143
2006-11-30	44.50	44.73	44.25	44.28	647565
2006-12-01	43.97	44.66	43.80	44.25	738160
2006-12-04	44.93	45.08	44.61	44.95	681711
2006-12-05	44.89	45.48	44.86	45.37	359708
2006-12-06	45.22	46.02	45.22	45.70	564605
2006-12-07	45.85	45.85	45.46	45.63	484075
2006-12-08	45.50	45.87	45.48	45.78	298872
2006-12-11	45.98	46.24	45.79	46.04	274332
2006-12-12	45.92	46.23	45.92	46.23	392159
2006-12-13	46.19	46.43	46.09	46.20	419770
2006-12-14	46.30	46.46	46.08	46.38	689234
2006-12-15	46.42	46.75	46.34	46.68	1002968
2006-12-18	46.89	46.89	45.96	46.03	639255
2006-12-19	46.09	46.34	46.00	46.17	756454
2006-12-20	46.02	46.20	45.71	45.82	416913
2006-12-21	45.74	46.19	45.54	45.56	370120
2006-12-22	45.54	45.85	45.38	45.39	356303
2006-12-26	45.23	45.66	45.16	45.50	553727
2006-12-27	45.69	46.04	45.56	45.80	451292
2006-12-28	45.67	45.98	45.57	45.69	301688
2006-12-29	45.84	45.84	45.08	45.31	487813
2007-01-03	45.35	46.00	45.22	45.82	565719
2007-01-04	45.66	45.85	45.32	45.60	473584
2007-01-05	45.48	45.50	45.04	45.28	485142
2007-01-08	45.20	45.39	44.89	45.36	543529
2007-01-09	45.36	45.55	44.93	45.06	454980
2007-01-10	44.94	45.29	44.83	45.02	532662
2007-01-11	45.13	45.30	44.98	45.12	355397
2007-01-12	45.00	45.48	45.00	45.36	463079
2007-01-16	45.50	45.69	45.33	45.45	322226
2007-01-17	45.29	45.58	44.96	45.07	436703
2007-01-18	45.27	45.40	45.01	45.24	362843
2007-01-19	45.10	45.49	44.98	45.43	447875
2007-01-22	45.29	45.32	44.93	45.14	439395
2007-01-23	45.04	45.48	45.04	45.39	316136
2007-01-24	45.48	45.93	45.42	45.92	327628
2007-01-25	45.82	45.98	45.16	45.32	289438
2007-01-26	45.39	45.47	44.66	44.95	344104
2007-01-29	44.89	45.27	44.76	45.05	338028
2007-01-30	44.90	45.13	44.87	44.99	261914
2007-01-31	45.03	45.08	44.49	44.74	722038
2007-02-01	44.74	45.44	44.67	45.35	685985
2007-02-02	45.41	45.98	45.15	45.87	507495
2007-02-05	45.94	45.97	45.58	45.73	310999
2007-02-06	45.88	46.24	45.68	45.74	505751
2007-02-07	45.22	45.41	44.66	45.01	1033743
2007-02-08	44.41	44.61	43.92	43.96	866846
2007-02-09	43.96	44.20	43.56	43.85	875215
2007-02-12	44.01	44.15	43.50	43.59	448388
2007-02-13	43.60	43.95	43.54	43.82	501531
2007-02-14	43.70	44.11	43.70	43.99	467858
2007-02-15	44.19	44.37	44.13	44.29	556371
2007-02-16	44.30	44.43	43.95	44.19	549509
2007-02-20	44.28	44.36	43.93	44.23	621968
2007-02-21	44.06	44.20	43.99	44.05	433748
2007-02-22	44.19	44.50	44.06	44.22	416306
2007-02-23	44.10	44.29	43.89	44.01	522177
2007-02-26	44.02	44.28	43.64	43.95	452047
2007-02-27	43.80	43.99	43.00	43.01	929624
2007-02-28	43.02	43.60	42.99	43.22	675983
2007-03-01	43.00	43.61	42.64	43.36	949169
2007-03-02	43.06	43.45	42.82	42.86	735926
2007-03-05	42.79	43.25	42.49	42.49	692140
2007-03-06	42.58	42.91	42.57	42.66	1110130
2007-03-07	42.56	42.90	42.52	42.56	659420
2007-03-08	42.77	43.14	42.70	42.99	406032
2007-03-09	43.15	43.15	42.76	43.10	381185
2007-03-12	42.96	43.12	42.93	43.04	469870
2007-03-13	43.01	43.04	42.29	42.30	616658
2007-03-14	42.32	42.49	41.44	42.24	795629
2007-03-15	42.10	42.70	42.04	42.53	949985
2007-03-16	42.55	42.84	42.31	42.66	800305
2007-03-19	42.79	43.13	42.70	42.93	886040
2007-03-20	43.09	43.09	42.70	42.76	796529
2007-03-21	42.67	43.50	42.25	43.39	821602
2007-03-22	43.25	43.47	42.86	42.89	604369
2007-03-23	42.99	43.14	42.82	43.12	481842
2007-03-26	42.99	43.05	42.48	43.00	632898
2007-03-27	43.00	43.00	42.64	42.74	304014
2007-03-28	42.61	42.65	42.23	42.25	635764
2007-03-29	42.38	42.57	42.07	42.37	669277
2007-03-30	42.50	42.65	42.05	42.40	706529
2007-04-02	42.32	42.65	42.32	42.57	379577
2007-04-03	42.68	43.16	42.60	42.98	509456
2007-04-04	42.89	43.03	42.73	42.79	425371
2007-04-05	43.01	43.11	42.72	42.97	298847
2007-04-09	42.86	42.95	42.59	42.63	362343
2007-04-10	42.48	43.00	42.48	42.68	305124
2007-04-11	42.79	42.93	42.59	42.76	438145
2007-04-12	42.62	42.84	42.34	42.69	292659
2007-04-13	43.25	44.02	43.05	44.00	824499
2007-04-16	44.19	45.64	44.19	45.51	798423
2007-04-17	45.43	45.77	45.42	45.55	741934
2007-04-18	45.56	45.87	45.24	45.73	593710
2007-04-19	45.73	45.85	45.60	45.73	524364
2007-04-20	45.80	46.28	45.48	46.00	759536
2007-04-23	46.00	46.21	45.89	45.90	304538
2007-04-24	46.00	46.01	45.50	45.67	471772
2007-04-25	45.99	46.49	45.82	46.35	718970
2007-04-26	46.29	46.43	45.77	45.84	714741
2007-04-27	45.72	46.03	45.67	45.93	525400
2007-04-30	45.78	46.10	45.23	45.24	607122
2007-05-01	45.19	45.59	45.19	45.42	467086
2007-05-02	45.26	46.02	45.26	45.68	528297
2007-05-03	45.68	46.00	45.34	45.95	658325
2007-05-04	46.22	46.22	45.67	45.95	513707
2007-05-07	46.00	46.89	45.95	46.81	660689
2007-05-08	47.48	48.45	47.14	47.62	945596
2007-05-09	47.54	47.83	47.18	47.30	728584
2007-05-10	47.30	47.34	46.69	46.71	654524
2007-05-11	46.95	47.10	46.29	46.95	540290
2007-05-14	46.98	47.05	46.49	46.55	496957
2007-05-15	46.60	47.00	46.16	46.19	743224
2007-05-16	46.42	46.77	46.40	46.77	411806
2007-05-17	46.72	46.94	46.54	46.76	674696
2007-05-18	46.97	46.97	46.53	46.78	442899
2007-05-21	46.83	46.83	46.31	46.53	573384
2007-05-22	46.53	46.60	46.30	46.40	658299
2007-05-23	46.58	46.60	46.28	46.46	702750
2007-05-24	46.50	46.50	45.75	45.83	649399
2007-05-25	46.06	46.09	45.63	45.84	336864
2007-05-29	45.85	46.24	45.76	45.85	686368
2007-05-30	45.84	46.06	45.62	45.99	920390
2007-05-31	45.81	45.95	45.27	45.42	1194461
2007-06-01	45.61	45.87	45.51	45.79	541025
2007-06-04	45.53	45.92	45.50	45.89	461299
2007-06-05	45.63	45.74	45.27	45.50	626451
2007-06-06	45.40	45.53	45.27	45.33	561204
2007-06-07	45.22	45.29	44.22	44.31	729607
2007-06-08	44.28	44.87	44.20	44.85	649203
2007-06-11	44.85	45.22	44.50	45.02	354352
2007-06-12	44.70	45.25	44.43	44.93	876293
2007-06-13	45.01	45.28	44.67	45.28	852082
2007-06-14	45.11	45.64	45.11	45.20	418036
2007-06-15	45.49	45.57	45.13	45.19	577765
2007-06-18	45.10	45.36	45.10	45.12	368757
2007-06-19	45.20	45.31	45.04	45.29	574716
2007-06-20	45.42	45.49	44.56	44.57	479917
2007-06-21	44.48	44.56	44.06	44.27	759161
2007-06-22	44.16	44.16	43.50	43.56	1310325
2007-06-25	43.51	43.98	43.21	43.33	750562
2007-06-26	43.49	43.89	43.37	43.61	842018
2007-06-27	43.18	44.04	43.18	43.97	925704
2007-06-28	43.97	44.20	43.60	43.82	565049
2007-06-29	43.83	43.99	43.16	43.40	764853
2007-07-02	43.60	44.09	43.60	44.04	454123
2007-07-03	44.28	44.46	43.90	43.92	349679
2007-07-05	43.86	44.18	43.71	43.88	592036
2007-07-06	43.69	44.38	43.69	44.20	550030
2007-07-09	44.18	44.48	44.17	44.31	601726
2007-07-10	43.98	44.23	42.85	42.92	835114
2007-07-11	42.92	43.25	42.77	43.19	478939
2007-07-12	43.34	43.75	43.09	43.75	493220
2007-07-13	43.82	43.86	43.53	43.70	431457
2007-07-16	43.87	44.31	43.83	43.91	606284
2007-07-17	44.09	44.34	43.69	43.70	461154
2007-07-18	43.50	43.76	42.71	43.12	755587
2007-07-19	43.15	43.32	42.80	42.97	523895
2007-07-20	42.95	42.95	41.77	41.98	958038
2007-07-23	42.12	42.55	42.00	42.03	414809
2007-07-24	41.84	41.84	40.45	40.63	819214
2007-07-25	40.85	42.03	40.80	42.01	1228966
2007-07-26	41.67	42.06	40.72	41.12	1150531
2007-07-27	41.30	41.30	40.10	40.11	704402
2007-07-30	40.26	40.27	39.38	40.12	857928
2007-07-31	40.28	40.58	39.18	39.20	802860
2007-08-01	39.04	40.12	38.50	40.04	1205143
2007-08-02	39.95	40.87	39.81	40.17	794535
2007-08-03	40.34	40.63	38.28	38.28	959439
2007-08-06	38.30	39.86	38.00	39.86	802650
2007-08-07	38.91	40.41	38.69	39.81	993966
2007-08-08	39.81	41.17	39.43	40.12	1085655
2007-08-09	40.15	41.42	36.76	36.91	1984437
2007-08-10	37.04	40.89	36.00	40.56	1904684
2007-08-13	39.75	41.84	39.45	41.52	1267247
2007-08-14	41.41	41.70	39.58	39.58	1033191
2007-08-15	39.47	40.83	39.32	39.72	817829
2007-08-16	39.28	41.46	39.28	41.28	1044502
2007-08-17	41.89	43.63	41.59	42.66	953943
2007-08-20	42.65	42.99	41.74	42.19	584616
2007-08-21	41.94	42.63	41.54	42.36	720146
2007-08-22	42.46	43.34	42.37	43.10	685396
2007-08-23	43.48	43.48	42.60	42.81	554286
2007-08-24	42.89	43.06	42.58	43.00	685406
2007-08-27	43.08	43.08	42.58	42.62	431691
2007-08-28	42.25	42.33	41.54	41.57	764661
2007-08-29	41.95	42.57	41.49	42.57	596196
2007-08-30	42.02	42.38	41.46	41.94	416803
2007-08-31	42.32	42.77	41.98	42.14	592820
2007-09-04	41.83	42.91	41.83	42.66	458675
2007-09-05	42.22	42.50	41.78	42.34	787228
2007-09-06	42.32	42.76	41.98	42.75	632696
2007-09-07	42.10	42.49	41.97	42.35	805464
2007-09-10	42.52	42.86	41.75	42.04	717099
2007-09-11	42.30	43.46	41.86	43.31	788689
2007-09-12	43.28	43.28	42.48	42.76	564275
2007-09-13	42.96	43.39	42.74	43.26	423321
2007-09-14	43.08	43.20	42.62	43.00	407509
2007-09-17	42.87	42.98	42.42	42.62	413825
2007-09-18	42.68	44.79	42.50	44.79	879079
2007-09-19	44.46	44.75	44.13	44.39	665482
2007-09-20	44.36	44.44	43.43	43.54	493902
2007-09-21	44.12	44.12	43.29	43.30	710948
2007-09-24	43.28	43.47	42.55	42.56	451439
2007-09-25	42.26	42.89	42.17	42.81	387819
2007-09-26	42.95	43.55	42.57	42.89	453774
2007-09-27	43.19	43.54	42.95	43.35	346781
2007-09-28	43.23	43.69	43.12	43.31	558817
2007-10-01	43.43	44.39	43.20	44.39	584423
2007-10-02	44.50	44.93	44.37	44.84	459832
2007-10-03	44.74	44.74	43.96	44.05	444635
2007-10-04	44.24	44.42	43.69	43.92	287308
2007-10-05	44.26	44.85	44.10	44.40	523197
2007-10-08	44.20	44.42	44.12	44.33	289041
2007-10-09	44.43	44.68	44.02	44.52	357780
2007-10-10	44.52	44.80	44.29	44.57	484190
2007-10-11	44.76	45.04	44.50	44.64	737469
2007-10-12	44.38	44.87	44.28	44.74	483621
2007-10-15	44.69	44.97	44.07	44.30	645162
2007-10-16	44.35	44.50	43.57	43.69	456665
2007-10-17	44.13	44.39	42.90	43.32	630488
2007-10-18	43.09	43.35	42.59	42.84	523653
2007-10-19	42.71	43.00	41.29	41.29	863055
2007-10-22	41.35	42.56	41.28	42.31	680978
2007-10-23	42.40	42.46	41.65	42.19	377664
2007-10-24	41.51	41.72	39.63	39.88	5491519
2007-10-25	38.88	39.61	37.54	39.39	2614354
2007-10-26	39.51	39.59	38.41	39.51	1203846
2007-10-29	39.80	39.88	39.27	39.75	733917
2007-10-30	39.52	40.12	39.44	39.82	654720
2007-10-31	40.21	40.32	39.33	39.78	1065543
2007-11-01	39.27	39.63	38.50	39.12	1168559
2007-11-02	38.98	39.18	38.00	38.80	1549564
2007-11-05	38.24	39.25	38.16	38.76	846286
2007-11-06	38.75	39.41	38.19	39.31	782515
2007-11-07	38.87	39.16	38.23	38.37	1117601
2007-11-08	38.40	39.75	38.25	39.53	1285053
2007-11-09	38.80	40.92	38.78	40.15	961192
2007-11-12	40.02	41.50	39.92	40.60	827406
2007-11-13	40.85	41.93	40.61	41.92	647354
2007-11-14	41.58	42.17	41.24	41.46	694167
2007-11-15	41.37	41.86	40.73	40.95	867469
2007-11-16	41.38	41.44	39.83	40.47	1208350
2007-11-19	40.08	40.62	39.58	40.20	1038233
2007-11-20	40.14	41.00	39.83	40.87	945067
2007-11-21	40.57	40.95	39.82	40.16	837321
2007-11-23	40.34	40.81	40.09	40.61	390782
2007-11-26	40.35	40.60	38.90	38.90	1978308
2007-11-27	39.04	39.78	38.61	39.60	1250988
2007-11-28	40.18	40.67	39.93	40.23	1540779
2007-11-29	39.92	40.44	39.38	39.95	1328765
2007-11-30	40.35	41.15	39.80	39.98	1002924
2007-12-03	39.74	40.28	39.25	39.72	853512
2007-12-04	39.56	40.01	38.98	39.05	1303161
2007-12-05	39.49	39.63	38.91	39.53	978630
2007-12-06	39.18	40.28	39.00	40.15	822574
2007-12-07	40.06	40.75	40.03	40.18	776553
2007-12-10	40.18	41.24	40.14	40.61	647642
2007-12-11	40.59	40.80	39.32	39.45	1130248
2007-12-12	40.42	40.79	39.13	39.81	1139991
2007-12-13	39.42	39.87	38.92	39.85	864821
2007-12-14	39.62	39.88	39.16	39.32	1036800
2007-12-17	39.24	39.39	38.57	38.63	1139739
2007-12-18	39.24	39.49	38.62	39.32	907368
2007-12-19	39.16	39.50	38.65	39.17	830682
2007-12-20	39.30	39.55	38.69	39.11	905541
2007-12-21	38.97	39.81	38.96	39.81	1787228
2007-12-24	39.82	40.57	39.65	40.50	308126
2007-12-26	40.26	40.55	39.94	40.37	425930
2007-12-27	40.52	40.52	39.50	39.50	540799
2007-12-28	39.81	39.92	39.44	39.59	545564
2007-12-31	39.33	39.96	39.10	39.54	917889
2008-01-02	39.26	39.39	38.23	38.33	1223742
2008-01-03	38.36	38.63	38.02	38.04	691227
2008-01-04	37.53	38.05	37.43	37.79	903104
2008-01-07	37.78	38.57	37.52	38.10	861871
2008-01-08	38.08	38.35	36.64	36.65	879211
2008-01-09	36.64	37.36	36.32	37.35	994281
2008-01-10	37.00	38.74	36.92	38.15	1047671
2008-01-11	37.50	38.46	37.06	37.66	756015
2008-01-14	37.86	37.93	37.34	37.82	461494
2008-01-15	37.28	37.39	36.65	36.94	713963
2008-01-16	36.87	37.88	36.58	37.22	812660
2008-01-17	37.18	37.18	35.76	35.81	835025
2008-01-18	35.89	36.71	34.41	35.10	1242684
2008-01-22	33.60	36.04	33.60	35.28	1273788
2008-01-23	33.92	37.15	33.58	37.13	1345282
2008-01-24	36.98	37.24	36.33	36.86	1540577
2008-01-25	37.20	37.20	35.40	35.49	836928
2008-01-28	35.51	37.66	35.20	37.66	1389845
2008-01-29	37.77	38.73	37.61	38.47	994131
2008-01-30	38.71	39.94	38.24	38.37	1275071
2008-01-31	37.62	39.13	37.37	38.54	1377268
2008-02-01	38.20	39.06	38.01	38.84	877343
2008-02-04	39.26	39.27	38.34	38.74	578182
2008-02-05	37.71	38.83	37.67	37.78	747968
2008-02-06	38.59	38.78	37.59	37.81	1095920
2008-02-07	37.40	38.64	37.40	38.03	987630
2008-02-08	37.69	38.08	37.33	37.78	685617
2008-02-11	37.64	37.76	36.74	37.50	1213912
2008-02-12	37.71	38.08	37.19	37.61	912035
2008-02-13	38.05	38.10	37.42	37.82	846405
2008-02-14	37.93	38.09	37.18	37.47	939197
2008-02-15	37.42	38.11	37.07	38.11	996443
2008-02-19	38.39	38.53	37.65	38.04	1046075
2008-02-20	37.65	38.57	37.65	38.42	838444
2008-02-21	38.44	38.73	37.89	37.94	625662
2008-02-22	37.93	38.13	37.04	38.13	1118446
2008-02-25	38.00	38.76	37.55	38.65	794485
2008-02-26	38.43	39.18	38.43	38.93	653854
2008-02-27	38.80	39.61	38.72	39.41	702137
2008-02-28	38.98	39.10	38.15	38.17	698458
2008-02-29	37.87	37.96	37.06	37.17	1559280
2008-03-03	37.05	37.20	36.10	36.95	1221713
2008-03-04	36.49	37.30	36.22	37.11	1187669
2008-03-05	37.13	37.73	36.61	37.08	1290721
2008-03-06	36.78	37.07	36.37	36.75	1248134
2008-03-07	36.33	37.63	36.30	37.12	1239389
2008-03-10	37.05	37.54	36.59	36.73	929185
2008-03-11	37.63	38.71	37.32	38.71	1238145
2008-03-12	38.62	39.39	38.10	38.10	1364941
2008-03-13	37.43	38.24	36.95	38.00	1139764
2008-03-14	37.45	38.20	36.49	37.02	1912751
2008-03-17	36.25	37.92	36.25	37.32	1664977
2008-03-18	37.60	38.06	36.96	38.06	1729754
2008-03-19	38.48	39.13	37.84	37.84	1478146
2008-03-20	38.19	39.81	37.84	39.71	1449340
2008-03-24	39.50	40.24	38.91	39.00	852601
2008-03-25	39.38	39.38	38.15	38.82	1232088
2008-03-26	38.46	38.83	38.03	38.12	861903
2008-03-27	38.44	38.44	37.69	37.71	1148264
2008-03-28	38.13	38.56	37.76	37.78	962460
2008-03-31	38.23	38.67	37.50	38.04	1769075
2008-04-01	37.49	39.73	37.49	39.72	1399864
2008-04-02	39.74	40.01	39.13	39.97	1123672
2008-04-03	39.43	39.73	39.24	39.61	944251
2008-04-04	39.46	39.46	38.74	38.81	831521
2008-04-07	38.95	39.23	38.54	39.20	829373
2008-04-08	38.84	39.15	38.43	38.63	1023302
2008-04-09	39.50	39.58	37.72	37.77	1318497
2008-04-10	38.20	38.20	37.37	37.78	1197525
2008-04-11	37.50	37.93	37.28	37.44	1002633
2008-04-14	37.07	37.51	36.06	36.18	1585442
2008-04-15	36.36	37.07	36.33	37.04	922209
2008-04-16	37.41	37.65	36.93	37.59	1099359
2008-04-17	37.35	37.70	37.03	37.49	1151821
2008-04-18	38.25	38.51	37.65	37.84	961685
2008-04-21	37.57	37.69	37.00	37.39	672248
2008-04-22	37.07	37.18	36.58	36.73	706224
2008-04-23	37.06	37.38	36.63	37.36	986892
2008-04-24	37.42	38.36	37.29	38.26	902059
2008-04-25	38.37	38.43	37.30	37.79	968971
2008-04-28	37.59	38.03	37.33	37.95	683945
2008-04-29	37.71	38.18	37.39	37.53	843885
2008-04-30	36.02	37.05	35.90	35.90	1506053
2008-05-01	35.66	36.56	35.40	36.38	1515991
2008-05-02	36.58	37.53	36.51	36.75	983249
2008-05-05	36.80	36.89	36.15	36.36	1314189
2008-05-06	36.10	36.61	35.77	36.34	1020577
2008-05-07	36.22	36.42	35.36	35.40	1218184
2008-05-08	35.38	35.75	34.70	35.03	1597921
2008-05-09	34.69	35.40	34.63	35.03	987172
2008-05-12	35.15	35.65	35.15	35.56	1014179
2008-05-13	35.80	35.80	35.33	35.48	1113647
2008-05-14	35.60	36.24	35.48	36.04	723984
2008-05-15	35.93	36.24	35.63	36.12	652602
2008-05-16	36.01	36.20	35.25	35.51	717248
2008-05-19	35.35	35.97	35.21	35.65	782039
2008-05-20	35.49	35.71	35.49	35.52	693070
2008-05-21	35.51	35.91	35.31	35.34	1088569
2008-05-22	35.29	35.84	35.26	35.72	715023
2008-05-23	35.57	35.77	35.05	35.05	780484
2008-05-27	35.19	35.67	35.13	35.51	751795
2008-05-28	35.39	35.82	34.80	35.05	595470
2008-05-29	35.08	35.80	35.05	35.68	538127
2008-05-30	35.86	35.96	34.91	35.02	962744
2008-06-02	34.80	35.11	34.51	34.74	840882
2008-06-03	34.86	34.95	34.05	34.37	898721
2008-06-04	34.46	34.75	34.28	34.44	1102604
2008-06-05	34.66	35.07	34.40	35.05	820529
2008-06-06	34.73	34.99	33.30	33.30	1396336
2008-06-09	33.65	34.02	33.00	33.29	1144626
2008-06-10	33.02	33.67	33.02	33.31	966951
2008-06-11	33.13	33.58	32.06	32.06	1274623
2008-06-12	32.09	32.86	31.94	32.27	1079663
2008-06-13	32.22	32.85	31.16	31.60	1890153
2008-06-16	31.35	31.80	31.11	31.50	1241331
2008-06-17	31.41	31.74	29.73	29.77	2550860
2008-06-18	28.73	29.18	27.51	28.21	4194231
2008-06-19	27.88	28.68	27.52	28.60	3073197
2008-06-20	28.24	29.18	27.64	28.80	3917981
2008-06-23	28.77	28.98	26.73	26.83	3125520
2008-06-24	26.93	27.29	26.59	26.82	1980764
2008-06-25	27.13	27.66	26.81	26.96	2181422
2008-06-26	26.71	27.01	26.39	26.41	1775839
2008-06-27	26.52	26.79	26.00	26.09	3692620
2008-06-30	25.95	26.17	25.37	25.40	2451125
2008-07-01	24.78	25.63	24.52	25.20	4035145
2008-07-02	25.39	25.96	25.22	25.24	2199942
2008-07-03	25.51	25.91	25.03	25.08	1387747
2008-07-07	25.29	25.46	24.27	24.35	2422341
2008-07-08	24.54	25.39	24.28	25.35	2480650
2008-07-09	25.51	25.54	23.89	23.97	2207243
2008-07-10	24.18	24.28	23.53	23.72	2383268
2008-07-11	23.60	24.09	22.95	23.29	2464114
2008-07-14	23.66	23.96	22.37	22.38	2175344
2008-07-15	22.34	22.79	21.69	21.83	2818486
2008-07-16	21.78	23.04	21.62	23.04	2863530
2008-07-17	24.05	24.64	23.27	24.51	4221137
2008-07-18	24.48	25.21	23.80	25.06	2892392
2008-07-21	24.97	25.77	24.80	25.29	3253084
2008-07-22	25.37	26.94	24.70	26.93	2951634
2008-07-23	27.00	27.83	26.71	27.64	2874754
2008-07-24	27.60	27.86	27.00	27.02	2848319
2008-07-25	27.05	27.41	26.52	26.84	1881489
2008-07-28	26.67	26.96	26.01	26.09	1577301
2008-07-29	26.15	27.65	26.15	27.65	1892497
2008-07-30	27.69	27.75	27.03	27.55	1385673
2008-07-31	27.24	28.25	27.17	27.84	1961938
2008-08-01	28.23	28.31	27.33	27.82	1427978
2008-08-04	28.22	28.26	27.32	27.82	1618957
2008-08-05	27.90	28.87	27.83	28.87	1316149
2008-08-06	28.97	29.14	28.40	28.69	1501520
2008-08-07	28.40	28.80	27.27	27.35	2079754
2008-08-08	27.31	28.30	27.31	28.22	1400538
2008-08-11	28.20	29.03	27.63	28.47	1160778
2008-08-12	28.24	28.50	27.61	27.77	1247888
2008-08-13	27.45	28.04	26.94	27.46	1252777
2008-08-14	27.36	28.34	27.10	28.26	1275917
2008-08-15	28.36	29.15	28.03	28.69	1270842
2008-08-18	28.61	29.04	27.70	27.75	1075492
2008-08-19	27.66	27.94	27.04	27.46	1214170
2008-08-20	27.46	27.88	26.99	27.60	948779
2008-08-21	27.32	27.64	27.11	27.37	811860
2008-08-22	27.29	28.20	27.27	28.20	868983
2008-08-25	27.92	28.05	27.63	27.64	762937
2008-08-26	27.66	28.31	27.50	28.22	861674
2008-08-27	28.14	28.92	27.82	28.88	1191436
2008-08-28	29.19	29.55	28.88	29.51	1994954
2008-08-29	29.30	29.92	29.27	29.64	1065427
2008-09-02	30.00	30.39	29.69	30.23	1418799
2008-09-03	30.17	30.87	29.87	30.85	1145865
2008-09-04	30.79	30.98	29.98	29.98	1951029
2008-09-05	29.71	30.57	29.67	30.56	1885916
2008-09-08	31.55	31.94	30.90	31.85	2188148
2008-09-09	31.81	31.83	29.86	29.86	2731872
2008-09-10	30.10	30.11	29.37	29.46	2042524
2008-09-11	29.21	29.68	28.38	29.68	2125683
2008-09-12	29.40	29.97	29.14	29.59	1264719
2008-09-15	27.44	30.19	27.44	28.51	1777020
2008-09-16	27.35	29.38	26.99	29.38	2390414
2008-09-17	28.48	28.95	26.90	26.90	2369263
2008-09-18	27.24	30.47	26.44	30.41	2836618
2008-09-19	34.84	34.84	13.68	33.60	1868582
2008-09-22	32.01	33.45	30.19	30.19	817317
2008-09-23	34.70	35.00	29.39	29.39	826712
2008-09-24	28.99	30.18	28.92	29.33	774337
2008-09-25	29.00	31.25	29.00	31.15	922343
2008-09-26	30.38	33.87	30.35	32.54	697187
2008-09-29	32.15	33.45	26.01	26.01	1197047
2008-09-30	28.43	29.91	25.50	28.44	1210067
2008-10-01	27.23	29.80	26.93	29.66	852528
2008-10-02	29.15	29.56	26.55	26.55	1004111
2008-10-03	26.80	30.50	25.42	25.44	888650
2008-10-06	25.00	26.17	23.31	24.38	1046013
2008-10-07	23.98	24.66	22.50	22.55	1075580
2008-10-08	22.54	25.00	21.63	22.30	901200
2008-10-09	23.05	23.05	18.80	18.80	1994204
2008-10-10	18.50	20.99	17.06	19.34	1818911
2008-10-13	20.13	22.93	20.13	22.87	1363480
2008-10-14	23.00	24.29	22.13	24.18	2043978
2008-10-15	23.86	23.99	22.00	22.13	1291587
2008-10-16	22.54	22.63	20.51	22.39	1547116
2008-10-17	21.71	24.32	19.11	22.37	1068424
2008-10-20	22.42	22.84	21.68	22.74	1202447
2008-10-21	22.70	23.75	22.01	23.15	880641
2008-10-22	22.59	22.83	21.47	21.90	927043
2008-10-23	22.33	22.91	21.44	22.77	1422466
2008-10-24	20.43	23.20	20.43	22.23	1019711
2008-10-27	21.94	22.25	20.52	21.50	1310662
2008-10-28	21.72	24.30	20.95	24.10	1448677
2008-10-29	24.45	25.40	22.85	24.03	1152834
2008-10-30	24.81	25.03	23.77	24.56	647283
2008-10-31	24.65	26.03	23.29	25.99	1307674
2008-11-03	25.82	26.40	25.27	26.28	939831
2008-11-04	27.30	28.31	26.82	27.45	1133810
2008-11-05	27.20	28.06	26.32	26.49	1051583
2008-11-06	26.11	26.72	24.56	24.67	836093
2008-11-07	24.79	25.75	24.76	25.65	766613
2008-11-10	25.96	26.23	23.87	24.20	997135
2008-11-11	24.00	24.56	23.19	24.11	652200
2008-11-12	23.48	24.12	23.14	23.16	789907
2008-11-13	23.42	26.71	23.11	26.71	1547760
2008-11-14	26.14	27.43	25.75	26.23	966554
2008-11-17	25.83	26.58	25.25	25.34	1148843
2008-11-18	25.02	26.43	24.96	26.36	1842136
2008-11-19	26.10	26.69	24.89	25.28	3239484
2008-11-20	24.88	26.12	23.56	23.70	3346142
2008-11-21	24.31	25.02	22.23	24.51	2018125
2008-11-24	24.97	27.90	24.50	27.72	1607450
2008-11-25	27.90	27.90	26.54	27.60	1281448
2008-11-26	26.82	28.43	25.92	28.25	1149894
2008-11-28	28.20	29.29	27.99	29.24	720528
2008-12-01	27.99	29.00	25.00	25.21	1196974
2008-12-02	25.96	27.67	25.21	27.66	1416792
2008-12-03	26.55	28.30	26.33	28.28	1709742
2008-12-04	27.04	28.66	26.57	27.00	1202691
2008-12-05	26.67	29.01	26.48	28.95	1148679
2008-12-08	29.00	29.89	28.53	29.52	948213
2008-12-09	28.97	29.99	28.80	29.07	1316358
2008-12-10	29.46	30.00	28.90	29.61	835793
2008-12-11	28.97	30.80	28.60	28.77	1405422
2008-12-12	28.08	30.36	28.08	30.20	1181336
2008-12-15	30.20	30.97	28.89	29.44	1317453
2008-12-16	30.32	31.85	30.06	31.71	1882775
2008-12-17	30.82	31.12	29.65	29.99	1778604
2008-12-18	29.64	30.65	29.31	29.49	1478799
2008-12-19	29.91	30.87	29.65	30.14	2087468
2008-12-22	30.35	30.35	28.71	28.96	1038665
2008-12-23	29.36	29.58	28.31	28.42	833278
2008-12-24	28.39	28.94	28.23	28.56	275938
2008-12-26	28.84	29.43	28.00	28.76	368542
2008-12-29	28.75	29.07	28.05	28.56	532464
2008-12-30	28.15	29.00	28.15	28.94	1107690
2008-12-31	28.21	29.28	28.02	29.07	1060159
2009-01-02	29.11	29.47	28.19	28.97	1107537
2009-01-05	28.13	28.84	28.01	28.71	2163351
2009-01-06	29.09	29.57	28.59	28.92	1642589
2009-01-07	28.44	29.19	28.21	28.38	1731125
2009-01-08	28.43	29.27	28.19	29.09	1263600
2009-01-09	29.39	29.66	28.01	28.08	1280616
2009-01-12	28.15	28.48	26.81	26.93	1573028
2009-01-13	26.65	27.50	26.61	27.26	1587303
2009-01-14	26.62	26.81	25.57	25.57	1465637
2009-01-15	25.73	26.05	24.65	25.45	1918098
2009-01-16	26.07	26.09	25.00	25.57	1546910
2009-01-20	25.25	25.92	23.91	23.94	2093450
2009-01-21	24.41	25.05	23.71	24.95	2126479
2009-01-22	24.28	24.29	23.13	23.37	1942492
2009-01-23	23.01	23.77	22.50	23.60	1823215
2009-01-26	23.74	24.05	22.84	23.34	1652250
2009-01-27	23.53	23.85	22.69	23.59	1720894
2009-01-28	24.54	24.67	23.59	24.35	2266651
2009-01-29	23.98	24.26	22.74	22.75	1304999
2009-01-30	22.96	23.45	21.57	21.93	2041317
2009-02-02	22.62	22.64	21.27	21.76	1534009
2009-02-03	21.98	22.19	21.62	21.99	1226570
2009-02-04	22.02	22.45	21.82	22.02	1550072
2009-02-05	21.50	21.79	20.93	21.36	2073923
2009-02-06	21.43	22.42	21.01	22.39	2196536
2009-02-09	22.42	22.82	21.93	22.36	1291429
2009-02-10	22.23	23.00	21.97	22.03	3622967
2009-02-11	22.30	23.33	22.17	23.25	1975583
2009-02-12	22.75	23.55	22.32	23.40	1898482
2009-02-13	23.79	23.79	22.70	22.70	1306275
2009-02-17	21.56	22.01	21.24	21.24	1685077
2009-02-18	21.50	22.12	21.34	21.73	2025434
2009-02-19	22.38	22.38	21.07	21.07	1583508
2009-02-20	20.98	21.58	20.44	21.20	2134692
2009-02-23	21.43	21.94	20.30	20.31	1740123
2009-02-24	20.42	21.46	20.13	21.46	1975653
2009-02-25	21.09	21.34	20.00	20.67	1602764
2009-02-26	21.02	21.28	20.30	20.56	1434757
2009-02-27	20.54	20.98	19.98	20.54	2232540
2009-03-02	20.20	21.03	20.14	20.19	1644007
2009-03-03	20.52	21.06	19.27	19.55	2325129
2009-03-04	19.79	20.40	19.05	19.98	1387898
2009-03-05	19.44	19.75	18.29	18.51	2095300
2009-03-06	18.49	19.00	17.97	18.57	1977936
2009-03-09	18.29	18.82	17.84	18.10	1262032
2009-03-10	18.46	19.29	17.97	19.29	2248929
2009-03-11	19.47	19.68	18.76	19.50	1973460
2009-03-12	19.38	20.57	19.05	20.57	2287170
2009-03-13	20.62	21.10	20.00	21.09	1808213
2009-03-16	21.29	21.83	20.61	20.71	2156544
2009-03-17	20.77	21.81	20.56	21.80	1516533
2009-03-18	21.24	22.41	20.68	22.37	2517454
2009-03-19	22.85	22.88	21.35	21.37	1990563
2009-03-20	21.63	21.72	20.90	20.95	2114591
2009-03-23	21.60	23.39	21.28	23.30	2793447
2009-03-24	22.80	23.46	22.18	22.22	2506165
2009-03-25	22.38	23.04	21.83	22.93	2398500
2009-03-26	22.95	23.30	22.46	23.26	3007646
2009-03-27	22.92	23.18	22.61	22.69	1907124
2009-03-30	22.13	22.76	21.93	21.98	2484717
2009-03-31	22.18	22.92	21.97	22.87	2366015
2009-04-01	22.61	23.81	22.50	23.72	2023229
2009-04-02	24.32	24.67	23.80	24.16	2692813
2009-04-03	24.29	24.65	23.58	24.65	1886963
2009-04-06	24.31	24.70	24.00	24.44	1776412
2009-04-07	24.00	24.40	23.74	23.76	1834384
2009-04-08	23.95	24.38	23.70	24.17	1165972
2009-04-09	24.82	25.94	24.20	25.84	2642071
2009-04-13	25.40	26.85	25.16	26.71	1788138
2009-04-14	26.02	26.40	25.26	25.31	1845521
2009-04-15	24.59	26.72	24.59	26.71	1405298
2009-04-16	26.94	26.94	25.90	26.67	1323848
2009-04-17	26.48	26.61	25.27	25.43	2258436
2009-04-20	24.28	25.09	23.99	23.99	2163512
2009-04-21	23.89	25.74	23.67	25.74	2063684
2009-04-22	25.32	25.68	24.40	24.54	1957851
2009-04-23	24.80	24.98	24.01	24.89	1497880
2009-04-24	24.95	25.06	24.11	24.61	2047389
2009-04-27	24.21	24.86	24.04	24.27	1188613
2009-04-28	24.07	24.76	23.87	24.22	942858
2009-04-29	24.77	25.65	24.53	25.54	1415197
2009-04-30	25.78	25.80	23.90	23.95	1628832
2009-05-01	24.01	24.01	22.90	22.98	1367080
2009-05-04	23.19	23.35	22.03	23.05	2608395
2009-05-05	23.00	23.07	22.22	22.71	1652092
2009-05-06	23.03	23.71	22.67	23.57	2057167
2009-05-07	23.49	23.97	22.94	22.99	1608256
2009-05-08	23.24	24.77	23.24	24.72	1920206
2009-05-11	24.05	24.17	22.72	22.75	2082236
2009-05-12	23.22	23.59	22.76	22.94	2313910
2009-05-13	22.20	23.00	22.00	22.08	1742848
2009-05-14	22.17	22.91	21.89	22.79	1315768
2009-05-15	22.69	22.75	22.06	22.06	1134661
2009-05-18	22.48	23.27	22.25	23.20	1672012
2009-05-19	22.85	23.22	22.56	22.65	1137216
2009-05-20	22.99	23.47	22.23	22.32	1095298
2009-05-21	22.03	22.58	21.94	22.17	1108072
2009-05-22	22.22	22.52	22.06	22.13	938840
2009-05-26	21.95	22.71	21.82	22.62	1441401
2009-05-27	22.75	22.75	21.71	21.73	1541044
2009-05-28	22.11	22.26	21.66	22.18	1311703
2009-05-29	22.21	22.72	21.72	22.61	1265422
2009-06-01	22.93	23.03	22.20	22.90	1613986
2009-06-02	22.54	23.85	22.53	23.67	2040950
2009-06-03	23.64	23.64	23.24	23.46	967666
2009-06-04	23.50	24.16	23.43	24.10	1346441
2009-06-05	24.30	24.35	23.63	24.12	1798759
2009-06-08	24.06	24.28	23.69	24.14	1011736
2009-06-09	24.04	24.15	23.84	24.02	832286
2009-06-10	24.23	24.27	23.68	23.85	867834
2009-06-11	23.88	24.29	23.74	24.00	728592
2009-06-12	23.86	24.15	23.70	23.84	709727
2009-06-15	23.70	23.84	23.35	23.47	1310583
2009-06-16	23.52	23.59	23.16	23.16	1088834
2009-06-17	22.80	23.09	22.36	22.41	1143820
2009-06-18	22.51	22.91	22.39	22.67	1170319
2009-06-19	22.94	22.97	22.11	22.70	1485781
2009-06-22	22.49	22.63	21.72	21.74	1871988
2009-06-23	21.87	22.10	21.69	21.84	1340695
2009-06-24	22.00	22.22	21.72	21.88	1002584
2009-06-25	21.80	22.10	21.40	22.08	996522
2009-06-26	22.05	22.24	21.85	22.14	975745
2009-06-29	22.12	22.36	21.97	22.35	926200
2009-06-30	22.44	22.51	21.96	22.35	1019520
2009-07-01	22.62	22.82	22.40	22.59	1033998
2009-07-02	22.42	22.47	21.85	21.88	1126837
2009-07-06	21.91	22.45	21.91	22.41	1320961
2009-07-07	22.41	22.51	21.51	21.64	1389333
2009-07-08	21.80	21.98	21.30	21.59	1613514
2009-07-09	21.79	21.95	21.55	21.75	825566
2009-07-10	21.59	21.67	21.32	21.54	738629
2009-07-13	21.76	22.82	21.74	22.80	2042290
2009-07-14	22.58	22.64	21.92	22.13	1427193
2009-07-15	22.57	22.91	22.08	22.84	1739717
2009-07-16	22.91	23.17	22.62	23.06	1289941
2009-07-17	23.03	23.16	22.70	23.10	1402112
2009-07-20	23.06	23.27	22.90	23.26	1114695
2009-07-21	23.32	23.49	23.09	23.47	1230063
2009-07-22	23.25	23.81	23.23	23.68	891791
2009-07-23	23.55	24.28	23.37	24.21	1380582
2009-07-24	24.09	24.44	23.96	24.34	566602
2009-07-27	24.39	24.77	24.18	24.75	786524
2009-07-28	24.61	24.84	24.54	24.76	880131
2009-07-29	24.58	24.75	24.45	24.64	834719
2009-07-30	24.59	24.80	24.30	24.45	1599095
2009-07-31	24.39	24.75	23.94	24.15	1932739
2009-08-03	24.42	24.61	23.93	24.47	1377697
2009-08-04	24.49	25.11	24.37	25.00	959438
2009-08-05	25.03	25.17	24.59	24.74	2109007
2009-08-06	25.05	25.21	24.21	24.24	1780720
2009-08-07	24.66	24.76	24.27	24.63	1658950
2009-08-10	24.60	24.80	24.34	24.55	1167020
2009-08-11	24.55	24.69	24.41	24.47	1709012
2009-08-12	24.50	24.97	24.50	24.77	1629168
2009-08-13	24.73	25.15	24.49	25.12	1304957
2009-08-14	25.10	25.14	24.75	24.95	986776
2009-08-17	24.58	24.80	24.42	24.44	1185800
2009-08-18	24.55	24.62	24.31	24.43	1235956
2009-08-19	24.24	24.70	24.24	24.60	1378371
2009-08-20	24.46	24.74	24.43	24.61	1585794
2009-08-21	24.75	24.97	24.51	24.90	1581140
2009-08-24	25.00	25.14	24.55	24.65	1368113
2009-08-25	24.88	25.34	24.88	25.11	1684653
2009-08-26	25.12	25.42	25.01	25.24	955623
2009-08-27	25.34	25.51	24.98	25.43	1176743
2009-08-28	25.50	25.61	25.24	25.51	797145
2009-08-31	25.28	25.78	25.22	25.72	1217311
2009-09-01	25.52	25.93	24.84	24.86	1623998
2009-09-02	24.59	24.80	24.54	24.59	1762220
2009-09-03	24.82	24.91	24.51	24.89	1320244
2009-09-04	25.01	25.01	24.59	24.90	673135
2009-09-08	25.01	25.14	24.74	25.03	1250238
2009-09-09	25.03	25.44	24.86	25.43	1238819
2009-09-10	25.42	25.59	25.19	25.46	1345405
2009-09-11	25.54	25.59	25.26	25.53	792716
2009-09-14	25.32	25.94	25.29	25.94	862722
2009-09-15	25.87	26.04	25.72	25.78	1303917
2009-09-16	25.63	26.09	25.43	26.08	1439513
2009-09-17	26.00	26.19	25.50	25.53	999420
2009-09-18	25.76	26.11	25.57	25.92	1541306
2009-09-21	25.78	25.96	25.66	25.71	787533
2009-09-22	25.88	25.89	25.46	25.56	784713
2009-09-23	25.54	25.86	25.36	25.38	986040
2009-09-24	25.55	25.68	25.25	25.38	837222
2009-09-25	25.38	25.54	25.21	25.26	798657
2009-09-28	25.41	26.12	25.33	26.12	591171
2009-09-29	26.17	26.31	25.93	26.10	836701
2009-09-30	26.02	26.22	25.64	25.99	1311585
2009-10-01	25.77	26.09	25.60	25.60	1345921
2009-10-02	25.40	25.72	25.21	25.51	1205342
2009-10-05	25.71	25.71	25.36	25.66	1304727
2009-10-06	25.85	25.92	25.53	25.89	891989
2009-10-07	25.89	25.94	25.67	25.89	764127
2009-10-08	26.07	26.09	25.77	25.82	1148275
2009-10-09	25.90	25.99	25.76	25.98	678943
2009-10-12	26.05	26.12	25.77	25.82	515401
2009-10-13	25.73	25.90	25.61	25.76	997496
2009-10-14	25.94	26.21	25.77	26.16	1283717
2009-10-15	26.11	26.26	25.89	26.16	851347
2009-10-16	25.99	26.20	25.58	25.75	912412
2009-10-19	25.94	26.26	25.77	26.24	721533
2009-10-20	26.20	26.21	25.79	25.85	932054
2009-10-21	25.81	26.20	25.60	25.65	926366
2009-10-22	25.71	26.17	25.66	26.11	953094
2009-10-23	26.10	26.14	25.63	25.69	1101044
2009-10-26	25.66	26.03	25.29	25.36	1302766
2009-10-27	25.46	25.55	25.16	25.18	786243
2009-10-28	25.22	25.35	25.05	25.16	1586427
2009-10-29	25.48	25.72	25.21	25.67	2271736
2009-10-30	25.54	25.74	25.31	25.36	2369448
2009-11-02	25.55	25.84	25.24	25.68	1502967
2009-11-03	25.50	25.79	25.25	25.64	1368387
2009-11-04	25.94	26.02	25.54	25.59	1507550
2009-11-05	25.80	25.89	25.59	25.87	1048167
2009-11-06	25.57	25.90	25.43	25.78	997400
2009-11-09	26.04	26.40	25.93	26.40	1011303
2009-11-10	26.23	26.43	26.11	26.27	1077097
2009-11-11	26.50	26.58	26.35	26.49	691111
2009-11-12	26.29	26.48	26.10	26.10	912784
2009-11-13	26.18	26.27	25.97	26.10	561262
2009-11-16	26.18	26.29	25.89	25.99	1520303
2009-11-17	25.99	26.03	25.79	25.91	829505
2009-11-18	25.92	25.99	25.72	25.79	549466
2009-11-19	25.74	25.75	25.44	25.53	1480893
2009-11-20	25.48	25.67	25.30	25.43	1019952
2009-11-23	25.68	25.93	25.54	25.73	843876
2009-11-24	25.85	25.85	25.55	25.76	767480
2009-11-25	25.75	25.95	25.47	25.63	1176191
2009-11-27	25.15	25.52	25.05	25.20	752289
2009-11-30	25.30	25.54	25.11	25.52	1260181
2009-12-01	25.48	25.68	25.31	25.58	1163089
2009-12-02	25.67	25.78	25.47	25.52	1014675
2009-12-03	25.63	25.67	25.21	25.22	1438191
2009-12-04	25.55	25.66	25.12	25.49	1257120
2009-12-07	25.54	25.60	25.27	25.39	1181228
2009-12-08	25.35	25.54	25.32	25.40	1167157
2009-12-09	25.47	25.59	25.29	25.54	771618
2009-12-10	25.64	25.82	25.53	25.74	502114
2009-12-11	25.74	25.88	25.59	25.83	890328
2009-12-14	25.92	26.15	25.84	26.15	568217
2009-12-15	26.11	26.31	25.99	25.99	1172021
2009-12-16	26.14	26.28	26.01	26.05	872217
2009-12-17	25.86	26.04	25.78	25.87	2700154
2009-12-18	25.88	26.06	25.61	25.84	2627300
2009-12-21	25.74	25.76	25.54	25.64	710070
2009-12-22	25.69	25.92	25.65	25.88	644444
2009-12-23	25.89	26.05	25.84	25.96	493743
2009-12-24	25.98	26.20	25.90	26.19	274522
2009-12-28	26.24	26.33	26.10	26.18	307624
2009-12-29	26.27	26.37	26.13	26.33	535368
2009-12-30	26.20	26.50	26.20	26.42	489197
2009-12-31	26.54	26.89	26.24	26.24	1096814
2010-01-04	26.42	26.70	26.42	26.50	1261387
2010-01-05	26.43	26.54	26.29	26.51	1412754
2010-01-06	26.50	26.58	26.39	26.57	1140100
2010-01-07	26.57	26.70	26.43	26.67	982884
2010-01-08	26.54	26.71	26.49	26.58	757769
2010-01-11	26.74	26.90	26.60	26.78	636313
2010-01-12	26.73	27.00	26.67	26.73	825676
2010-01-13	26.90	27.10	26.72	26.97	738481
2010-01-14	27.02	27.13	26.70	27.03	729354
2010-01-15	27.05	27.05	26.70	26.86	968931
2010-01-19	26.95	27.37	26.84	27.35	844669
2010-01-20	27.17	27.28	26.81	27.04	828604
2010-01-21	27.10	27.28	26.57	26.84	1335218
2010-01-22	26.81	27.05	26.24	26.29	1283370
2010-01-25	26.57	26.74	26.35	26.47	1006338
2010-01-26	26.43	26.77	26.19	26.23	863411
2010-01-27	26.16	26.51	26.06	26.45	1097453
2010-01-28	26.51	26.59	26.15	26.23	840579
2010-01-29	26.29	26.60	26.23	26.39	1451011
2010-02-01	26.54	26.68	26.20	26.31	1435679
2010-02-02	26.29	26.64	26.21	26.64	804234
2010-02-03	26.50	26.71	26.37	26.63	1253073
2010-02-04	26.36	26.67	26.26	26.26	2393529
2010-02-05	26.27	26.54	25.91	26.31	1794843
2010-02-08	26.26	26.41	25.62	25.66	1433772
2010-02-09	25.80	25.98	25.50	25.78	1169776
2010-02-10	25.79	26.00	25.60	25.85	808940
2010-02-11	25.80	26.09	25.65	25.87	897346
2010-02-12	25.76	26.01	25.64	25.98	1361548
2010-02-16	26.04	26.33	25.91	26.33	835082
2010-02-17	26.48	26.55	26.30	26.51	674932
2010-02-18	26.49	26.69	26.41	26.66	1124559
2010-02-19	26.50	26.74	26.41	26.71	1182484
2010-02-22	26.71	26.86	26.50	26.84	844991
2010-02-23	26.85	26.91	26.54	26.60	978225
2010-02-24	26.75	26.99	26.57	26.92	847333
2010-02-25	26.74	26.96	26.64	26.96	839337
2010-02-26	27.00	27.03	26.71	26.89	811968
2010-03-01	27.02	27.39	26.82	27.38	1164387
2010-03-02	27.54	27.78	27.42	27.73	1383487
2010-03-03	27.83	27.93	27.54	27.68	959839
2010-03-04	27.64	27.84	27.58	27.82	942356
2010-03-05	28.00	28.17	27.82	28.06	1365960
2010-03-08	28.19	28.38	28.09	28.33	894484
2010-03-09	28.19	28.56	28.17	28.42	848032
2010-03-10	28.41	28.56	28.15	28.38	1277272
2010-03-11	28.34	28.54	28.27	28.49	873333
2010-03-12	28.64	28.83	28.37	28.50	1325972
2010-03-15	28.68	28.73	28.40	28.69	982670
2010-03-16	28.75	28.85	28.58	28.75	813288
2010-03-17	28.86	29.21	28.82	29.11	714294
2010-03-18	29.12	29.29	29.06	29.28	652311
2010-03-19	29.56	29.65	29.14	29.39	1558473
2010-03-22	28.87	28.93	28.62	28.68	1090711
2010-03-23	28.77	28.97	28.63	28.95	705645
2010-03-24	28.69	28.90	28.69	28.79	712353
2010-03-25	28.98	29.20	28.84	28.86	776671
2010-03-26	28.87	29.20	28.87	29.00	727209
2010-03-29	29.12	29.34	29.06	29.31	705726
2010-03-30	29.37	29.38	29.07	29.18	708857
2010-03-31	29.13	29.13	28.82	28.91	936223
2010-04-01	29.00	29.17	28.87	29.08	799199
2010-04-05	29.18	29.30	28.96	29.27	658911
2010-04-06	29.21	29.40	29.20	29.37	695021
2010-04-07	29.42	29.47	29.13	29.23	870676
2010-04-08	29.29	29.40	29.06	29.33	1229593
2010-04-09	29.42	29.62	29.13	29.29	763355
2010-04-12	29.42	29.43	29.07	29.21	746186
2010-04-13	29.25	29.50	29.08	29.42	729564
2010-04-14	29.42	29.86	29.40	29.86	784652
2010-04-15	29.90	29.93	29.65	29.82	636859
2010-04-16	29.71	29.79	29.15	29.25	1806994
2010-04-19	29.17	29.57	29.16	29.56	855476
2010-04-20	29.68	29.80	29.45	29.78	1014305
2010-04-21	29.79	29.86	29.53	29.73	1334118
2010-04-22	29.64	29.87	29.31	29.85	771200
2010-04-23	29.81	30.21	29.63	30.21	796832
2010-04-26	30.23	30.38	30.00	30.02	567814
2010-04-27	29.95	30.04	28.85	28.89	936001
2010-04-28	28.97	29.51	28.97	29.17	919143
2010-04-29	29.17	29.28	28.70	29.13	1266856
2010-04-30	28.81	28.85	28.37	28.44	1467114
2010-05-03	28.68	28.88	28.39	28.71	1113582
2010-05-04	28.47	28.47	27.79	28.00	1575508
2010-05-05	27.76	28.11	27.07	27.90	1867942
2010-05-06	27.87	28.02	26.11	26.99	2658366
2010-05-07	27.14	27.34	26.47	26.58	2785292
2010-05-10	27.46	27.69	27.24	27.63	1747460
2010-05-11	27.41	27.88	27.30	27.46	1408495
2010-05-12	27.66	27.86	27.54	27.83	1019353
2010-05-13	27.89	28.04	27.72	27.72	1019336
2010-05-14	27.57	27.63	27.25	27.40	1416136
2010-05-17	27.45	27.86	27.33	27.79	1327155
2010-05-18	28.09	28.16	27.51	27.54	1687390
2010-05-19	27.55	27.90	27.31	27.66	1005080
2010-05-20	27.12	27.31	26.57	26.63	1791339
2010-05-21	26.15	27.00	26.03	27.00	1588770
2010-05-24	26.97	27.01	26.49	26.49	919395
2010-05-25	26.07	26.40	25.65	26.40	1828593
2010-05-26	26.70	26.70	26.14	26.21	1224530
2010-05-27	26.75	27.25	26.41	27.25	1433404
2010-05-28	27.17	27.42	26.97	27.19	1230357
2010-06-01	26.97	27.41	26.67	26.67	1435534
2010-06-02	26.90	27.44	26.68	27.43	934407
2010-06-03	27.47	27.57	27.20	27.47	707997
2010-06-04	27.02	27.07	26.37	26.39	1403361
2010-06-07	26.59	26.70	26.24	26.24	1321510
2010-06-08	26.29	26.76	26.00	26.73	1226983
2010-06-09	26.92	26.97	26.57	26.66	1151850
2010-06-10	27.10	27.73	26.94	27.70	1182166
2010-06-11	27.43	27.91	27.36	27.89	791542
2010-06-14	28.10	28.25	27.84	27.97	1224747
2010-06-15	27.98	28.49	27.89	28.42	1049048
2010-06-16	28.30	28.36	28.01	28.15	997390
2010-06-17	28.29	28.30	28.01	28.28	1278286
2010-06-18	28.39	28.39	28.20	28.29	1069110
2010-06-21	28.16	28.20	27.59	27.69	1243056
2010-06-22	27.85	27.93	27.49	27.54	1519930
2010-06-23	27.63	27.74	27.15	27.32	1186715
2010-06-24	27.30	27.33	26.87	26.95	1043436
2010-06-25	27.12	27.38	26.85	27.36	1088462
2010-06-28	27.45	27.45	27.07	27.08	968287
2010-06-29	26.77	26.86	26.05	26.20	1849697
2010-06-30	26.20	26.33	25.86	25.87	1447706
2010-07-01	25.97	26.06	25.31	25.56	1645393
2010-07-02	25.68	25.83	25.30	25.53	994933
2010-07-06	25.74	25.92	25.25	25.52	1131529
2010-07-07	25.64	26.35	25.53	26.32	1240347
2010-07-08	26.62	26.82	26.34	26.82	1401970
2010-07-09	26.70	27.09	26.66	27.08	923348
2010-07-12	27.00	27.15	26.87	27.04	1128340
2010-07-13	27.23	27.67	27.23	27.61	1249609
2010-07-14	27.46	27.69	27.16	27.51	1114509
2010-07-15	27.63	27.66	27.16	27.50	951012
2010-07-16	27.36	27.39	26.58	26.62	1278316
2010-07-19	26.68	26.89	26.45	26.78	852926
2010-07-20	26.43	27.08	26.17	27.06	1155486
2010-07-21	27.16	27.22	26.47	26.50	962132
2010-07-22	26.86	27.28	26.79	27.24	1270901
2010-07-23	27.24	27.60	27.10	27.55	869948
2010-07-26	27.57	27.92	27.44	27.92	728778
2010-07-27	28.10	28.10	27.89	28.02	949017
2010-07-28	28.08	28.08	27.41	27.71	1300606
2010-07-29	28.04	28.09	27.44	27.74	1306509
2010-07-30	27.29	27.86	27.28	27.55	1109625
2010-08-02	27.92	28.22	27.81	28.21	976568
2010-08-03	28.14	28.17	27.84	27.87	931368
2010-08-04	28.05	28.17	27.85	28.09	872144
2010-08-05	27.87	28.07	27.81	28.04	666317
2010-08-06	27.68	27.87	27.18	27.49	1390371
2010-08-09	27.74	27.84	27.60	27.83	840411
2010-08-10	27.50	27.64	27.29	27.48	987102
2010-08-11	27.14	27.16	26.74	26.75	1301440
2010-08-12	26.50	26.74	26.41	26.63	982289
2010-08-13	26.53	26.98	26.46	26.67	1094136
2010-08-16	26.58	26.77	26.47	26.62	893452
2010-08-17	26.89	27.18	26.75	27.17	1243944
2010-08-18	27.19	27.38	26.95	27.37	1511451
2010-08-19	27.26	27.29	26.80	26.83	908838
2010-08-20	26.79	27.01	26.57	26.92	1034899
2010-08-23	27.10	27.11	26.81	26.81	654733
2010-08-24	26.58	26.96	26.51	26.79	1140772
2010-08-25	26.72	27.03	26.45	26.94	859196
2010-08-26	27.01	27.01	26.62	26.66	879163
2010-08-27	26.89	27.23	26.63	27.22	822014
2010-08-30	27.17	27.17	26.58	26.60	672454
2010-08-31	26.61	26.85	26.40	26.67	1230393
2010-09-01	27.06	27.59	26.90	27.59	1591249
2010-09-02	27.67	27.77	27.47	27.70	1249832
2010-09-03	27.99	28.30	27.85	28.30	1068485
2010-09-07	28.22	28.22	27.76	27.83	909926
2010-09-08	27.99	28.09	27.76	27.97	1363753
2010-09-09	28.27	28.38	28.02	28.25	1042786
2010-09-10	28.27	28.42	28.14	28.26	936076
2010-09-13	28.55	28.84	28.44	28.82	1244751
2010-09-14	28.81	28.99	28.58	28.82	868932
2010-09-15	28.72	29.16	28.65	29.10	832746
2010-09-16	29.15	29.21	28.80	29.12	868283
2010-09-17	29.34	29.39	29.01	29.21	1285800
2010-09-20	28.92	29.17	28.64	29.07	1463780
2010-09-21	29.34	29.34	28.68	28.81	1766944
2010-09-22	28.79	28.85	28.25	28.25	1884298
2010-09-23	28.05	28.30	27.90	27.91	1015432
2010-09-24	28.30	28.78	28.17	28.78	1264179
2010-09-27	28.90	28.90	28.54	28.59	913183
2010-09-28	28.58	29.00	28.35	28.95	1042836
2010-09-29	28.93	28.95	28.56	28.69	829348
2010-09-30	28.99	29.35	28.80	28.82	1311605
2010-10-01	29.08	29.13	28.68	28.85	1176257
2010-10-04	28.87	29.04	28.72	28.88	809509
2010-10-05	29.18	29.57	28.75	29.47	1316611
2010-10-06	29.49	29.54	29.26	29.51	810962
2010-10-07	29.71	29.72	29.34	29.48	787313
2010-10-08	29.56	29.65	29.28	29.54	435771
2010-10-11	29.64	29.67	29.43	29.53	505356
2010-10-12	29.57	29.73	29.41	29.68	726860
2010-10-13	29.75	30.10	29.70	29.88	756160
2010-10-14	29.77	30.26	29.74	29.91	1084829
2010-10-15	30.18	30.18	29.79	29.87	1327112
2010-10-18	29.89	30.13	29.86	30.13	664521
2010-10-19	29.87	30.29	29.70	29.78	1134366
2010-10-20	29.97	30.39	29.88	30.26	965883
2010-10-21	30.46	30.70	30.17	30.25	896032
2010-10-22	30.29	30.56	30.29	30.49	809984
2010-10-25	30.75	30.84	30.59	30.66	753711
2010-10-26	30.59	30.65	30.23	30.27	950393
2010-10-27	30.22	30.38	29.90	30.34	955808
2010-10-28	30.24	30.24	29.54	29.58	1705656
2010-10-29	29.57	29.58	29.28	29.45	916674
2010-11-01	29.64	29.98	29.35	29.50	1046232
2010-11-02	29.86	29.98	29.73	29.88	744361
2010-11-03	29.94	29.95	29.50	29.91	1295841
2010-11-04	30.29	30.91	30.13	30.90	1429516
2010-11-05	30.92	31.24	30.54	30.74	1013279
2010-11-08	30.66	30.74	30.17	30.37	1356699
2010-11-09	30.48	30.48	29.90	29.98	831817
2010-11-10	30.09	30.32	29.94	30.29	1284845
2010-11-11	30.17	30.21	29.93	30.01	744140
2010-11-12	29.94	29.96	29.70	29.77	679098
2010-11-15	29.93	30.49	29.93	30.18	1441541
2010-11-16	30.06	30.10	29.42	29.53	1338321
2010-11-17	29.59	29.69	29.42	29.64	1013268
2010-11-18	29.90	30.23	29.68	30.13	1005634
2010-11-19	30.12	30.12	29.79	30.12	829023
2010-11-22	30.03	30.11	29.69	30.03	1132422
2010-11-23	29.71	29.89	29.57	29.78	935987
2010-11-24	29.98	30.28	29.94	30.27	1069551
2010-11-26	30.05	30.26	29.96	29.96	438307
2010-11-29	29.77	30.18	29.54	30.12	634522
2010-11-30	29.82	30.32	29.76	30.15	1002005
2010-12-01	30.61	30.97	30.60	30.81	862009
2010-12-02	30.97	31.29	30.88	31.04	1272531
2010-12-03	30.88	31.01	30.41	30.69	1543549
2010-12-06	30.67	30.75	30.51	30.65	1526560
2010-12-07	31.01	31.13	30.79	30.85	2780420
2010-12-08	30.80	31.19	30.80	31.19	937983
2010-12-09	31.30	31.54	31.16	31.40	860267
2010-12-10	31.53	31.55	31.29	31.52	594586
2010-12-13	31.71	32.07	31.60	32.04	1152271
2010-12-14	32.11	32.18	31.90	31.99	803481
2010-12-15	31.96	32.16	31.89	31.97	1981993
2010-12-16	31.84	32.23	31.84	32.15	768802
2010-12-17	32.15	32.27	31.81	31.81	2768327
2010-12-20	31.68	31.71	31.42	31.49	1033964
2010-12-21	31.71	31.92	31.50	31.88	667778
2010-12-22	31.95	32.25	31.78	32.22	740824
2010-12-23	32.14	32.25	31.93	31.93	489421
2010-12-27	31.76	32.12	31.53	32.08	360292
2010-12-28	32.10	32.11	31.93	32.01	385182
2010-12-29	32.15	32.15	31.92	31.97	329640
2010-12-30	32.00	32.02	31.74	31.77	553116
2010-12-31	31.61	31.89	31.61	31.69	484868
2011-01-03	32.04	32.36	32.04	32.30	761541
2011-01-04	32.51	32.52	31.90	32.05	739041
2011-01-05	32.00	32.20	31.94	32.14	672603
2011-01-06	32.21	32.25	32.01	32.11	638873
2011-01-07	32.29	32.29	31.57	31.81	734245
2011-01-10	31.78	31.93	31.43	31.87	728240
2011-01-11	32.07	32.26	31.62	31.70	651538
2011-01-12	31.95	32.17	31.88	32.01	601712
2011-01-13	32.05	32.14	31.77	31.85	637380
2011-01-14	31.67	32.15	31.67	32.15	571672
2011-01-18	32.20	32.28	32.08	32.24	503702
2011-01-19	32.23	32.31	31.67	31.73	682424
2011-01-20	31.77	31.96	31.70	31.76	888256
2011-01-21	31.78	31.91	31.67	31.77	1735028
2011-01-24	31.72	32.33	31.72	32.29	883462
2011-01-25	32.26	32.52	32.00	32.50	976634
2011-01-26	32.58	32.67	32.41	32.41	1013647
2011-01-27	32.37	32.80	32.37	32.79	580096
2011-01-28	32.88	32.95	32.15	32.16	1086805
2011-01-31	32.39	32.53	32.04	32.04	995873
2011-02-01	32.21	32.91	32.21	32.88	1242619
2011-02-02	32.92	32.94	32.53	32.58	867694
2011-02-03	33.66	34.07	32.50	33.09	1364790
2011-02-04	32.89	33.23	32.80	33.15	840773
2011-02-07	33.30	33.38	33.10	33.14	1215339
2011-02-08	33.14	33.29	32.98	33.29	1170609
2011-02-09	33.09	33.30	32.90	33.23	913226
2011-02-10	33.01	33.39	32.99	33.38	781419
2011-02-11	33.30	33.58	33.15	33.58	468432
2011-02-14	33.59	33.73	33.20	33.31	557786
2011-02-15	33.17	33.43	33.16	33.37	440374
2011-02-16	33.51	33.75	33.39	33.74	591765
2011-02-17	33.65	33.96	33.64	33.89	551295
2011-02-18	33.84	34.33	33.74	34.18	698109
2011-02-22	33.93	34.04	33.79	33.90	1105865
2011-02-23	33.94	34.07	33.48	33.59	838113
2011-02-24	33.61	33.74	33.18	33.39	907313
2011-02-25	33.57	33.73	33.43	33.70	697681
2011-02-28	33.89	34.12	33.71	34.05	974681
2011-03-01	34.16	34.16	33.36	33.36	855608
2011-03-02	33.24	33.35	32.76	33.06	984874
2011-03-03	33.36	33.62	33.22	33.53	2646160
2011-03-04	33.54	33.54	32.85	33.25	2751086
2011-03-07	33.35	33.49	32.87	33.01	4162748
2011-03-08	33.01	33.67	32.90	33.56	898698
2011-03-09	33.54	33.58	33.29	33.48	552325
2011-03-10	33.19	33.19	32.89	32.97	916564
2011-03-11	32.82	33.08	32.63	33.08	966899
2011-03-14	32.84	33.02	32.72	32.83	827418
2011-03-15	32.14	32.54	31.77	32.35	2406187
2011-03-16	32.31	32.58	31.89	31.99	1909440
2011-03-17	32.40	32.49	32.14	32.38	733166
2011-03-18	32.86	33.07	32.57	32.60	1592486
2011-03-21	32.58	32.92	32.54	32.88	674856
2011-03-22	32.86	32.98	32.59	32.59	595285
2011-03-23	32.54	32.58	32.12	32.33	820907
2011-03-24	32.57	32.57	32.16	32.44	515250
2011-03-25	32.47	32.62	32.33	32.47	615812
2011-03-28	32.56	32.61	32.37	32.38	634853
2011-03-29	32.40	32.63	32.19	32.56	597036
2011-03-30	32.66	32.97	32.57	32.97	572305
2011-03-31	32.94	33.06	32.76	32.79	877001
2011-04-01	32.96	33.10	32.86	32.99	693977
2011-04-04	33.04	33.34	32.96	33.34	833256
2011-04-05	33.25	33.33	33.10	33.21	793699
2011-04-06	33.37	33.54	33.28	33.53	676771
2011-04-07	33.43	33.55	33.19	33.20	896982
2011-04-08	33.39	33.48	32.81	32.92	466772
2011-04-11	32.91	33.25	32.91	33.00	483316
2011-04-12	32.78	32.94	32.47	32.47	662771
2011-04-13	32.60	32.71	32.17	32.28	686201
2011-04-14	32.11	32.17	31.91	32.03	537759
2011-04-15	32.08	32.20	31.86	32.18	672791
2011-04-18	31.74	31.92	31.50	31.63	637683
2011-04-19	31.73	31.81	31.55	31.56	573703
2011-04-20	31.91	32.04	31.83	31.86	564485
2011-04-21	31.89	32.25	31.88	32.12	427873
2011-04-25	32.06	32.27	31.97	32.17	450661
2011-04-26	32.30	32.48	32.19	32.41	483720
2011-04-27	32.42	32.65	32.36	32.64	709322
2011-04-28	32.35	32.46	31.25	31.61	1659671
2011-04-29	31.53	31.72	31.36	31.68	705218
2011-05-02	31.75	31.84	31.39	31.44	713774
2011-05-03	31.32	31.43	30.92	31.30	1969025
2011-05-04	31.31	31.43	31.00	31.22	635109
2011-05-05	31.08	31.20	30.66	30.77	690464
2011-05-06	31.06	31.25	30.88	30.95	762735
2011-05-09	30.98	31.32	30.78	31.27	945678
2011-05-10	31.30	31.55	31.21	31.53	612390
2011-05-11	31.44	31.56	30.92	31.02	936540
2011-05-12	30.83	31.32	30.57	31.29	1502954
2011-05-13	31.28	31.28	30.79	30.91	789241
2011-05-16	30.86	31.09	30.75	30.92	988328
2011-05-17	30.76	30.94	30.76	30.93	796317
2011-05-18	30.92	31.15	30.76	31.14	1149608
2011-05-19	31.16	31.28	30.79	31.00	1122968
2011-05-20	30.93	31.03	30.62	30.69	835286
2011-05-23	30.37	30.40	30.03	30.19	2201573
2011-05-24	30.20	30.24	29.81	29.90	1203813
2011-05-25	29.90	29.94	29.55	29.87	947376
2011-05-26	29.84	30.16	29.61	30.11	788520
2011-05-27	30.16	30.24	29.93	30.09	980620
2011-05-31	30.31	30.43	30.10	30.42	1167465
2011-06-01	30.28	30.40	29.77	29.77	2692970
2011-06-02	29.91	30.13	29.63	29.67	1697024
2011-06-03	29.37	29.70	29.37	29.44	1336087
2011-06-06	29.40	29.50	29.12	29.18	1120400
2011-06-07	29.35	29.49	29.03	29.28	4968516
2011-06-08	29.24	29.26	29.03	29.06	1109515
2011-06-09	29.20	29.44	29.03	29.42	1259807
2011-06-10	29.28	29.39	29.04	29.19	1731197
2011-06-13	29.23	29.41	28.83	28.86	1629483
2011-06-14	29.13	29.37	29.00	29.22	1132564
2011-06-15	29.06	29.14	28.65	28.70	1479491
2011-06-16	28.71	29.04	28.67	28.88	930199
2011-06-17	29.14	29.24	28.84	28.88	1369628
2011-06-20	28.48	28.70	28.29	28.54	1028965
2011-06-21	28.60	28.67	28.35	28.54	1241618
2011-06-22	28.53	28.67	28.31	28.34	928550
2011-06-23	28.10	28.26	27.80	28.18	1331478
2011-06-24	28.25	28.29	27.97	28.13	1132794
2011-06-27	28.21	28.48	28.12	28.35	925274
2011-06-28	28.38	28.52	28.29	28.46	855429
2011-06-29	28.59	29.02	28.55	28.99	916691
2011-06-30	29.08	29.32	28.92	29.18	1434006
2011-07-01	29.23	29.54	29.12	29.47	1061862
2011-07-05	29.47	29.47	29.05	29.20	1061891
2011-07-06	29.06	29.29	28.96	29.09	1058031
2011-07-07	29.33	29.45	29.18	29.39	1112612
2011-07-08	29.08	29.14	28.86	29.02	948641
2011-07-11	28.77	28.82	28.43	28.47	1304709
2011-07-12	28.48	28.77	28.44	28.45	1308700
2011-07-13	28.63	28.76	28.30	28.37	1203032
2011-07-14	28.42	28.49	27.99	28.08	1186486
2011-07-15	28.29	28.33	27.69	27.82	1563510
2011-07-18	27.80	27.80	27.32	27.46	1312053
2011-07-19	27.46	27.98	27.46	27.86	1175088
2011-07-20	27.97	28.04	27.75	27.89	810283
2011-07-21	28.12	28.74	28.09	28.58	1076206
2011-07-22	28.62	28.70	28.35	28.40	581064
2011-07-25	28.13	28.51	28.04	28.36	976501
2011-07-26	28.39	28.47	28.16	28.29	769833
2011-07-27	28.20	28.30	27.73	27.74	1131487
2011-07-28	27.76	28.51	27.64	27.71	1389926
2011-07-29	27.14	27.71	27.14	27.33	1474037
2011-08-01	27.68	27.76	26.93	27.08	1263759
2011-08-02	26.90	27.06	26.54	26.55	1472360
2011-08-03	26.67	27.02	26.46	26.97	1933679
2011-08-04	26.66	26.77	26.12	26.14	2047989
2011-08-05	26.37	26.44	25.33	25.97	2607667
2011-08-08	25.50	25.85	24.04	24.05	4002644
2011-08-09	24.40	25.48	23.65	25.46	4674921
2011-08-10	25.00	25.16	23.99	24.03	4084023
2011-08-11	24.27	26.02	24.16	25.63	2442466
2011-08-12	25.80	26.12	25.27	25.51	1619903
2011-08-15	25.75	26.48	25.75	26.45	1375745
2011-08-16	26.22	26.69	26.06	26.32	1342168
2011-08-17	26.43	26.81	26.26	26.41	1134778
2011-08-18	25.81	25.89	25.44	25.71	2456545
2011-08-19	25.40	26.12	25.40	25.59	2163698
2011-08-22	26.11	26.44	25.35	25.43	1711237
2011-08-23	25.50	26.40	25.32	26.40	1715572
2011-08-24	26.35	27.10	26.22	27.04	1444358
2011-08-25	27.27	27.46	26.18	26.49	1730116
2011-08-26	26.31	26.91	25.84	26.58	1353131
2011-08-29	27.00	27.63	27.00	27.62	953451
2011-08-30	27.52	27.73	27.11	27.53	1112823
2011-08-31	27.55	28.06	27.50	27.92	1644311
2011-09-01	27.97	27.99	27.42	27.42	1235576
2011-09-02	26.87	27.35	26.84	26.88	1222705
2011-09-06	26.05	26.56	26.01	26.53	1214085
2011-09-07	26.99	27.84	26.92	27.81	1263908
2011-09-08	27.52	27.95	27.37	27.45	2913514
2011-09-09	27.24	27.41	26.71	26.88	2767901
2011-09-12	26.49	27.09	26.37	27.08	4565680
2011-09-13	27.20	27.42	26.93	27.17	1097765
2011-09-14	27.26	27.63	26.74	27.35	1489106
2011-09-15	27.53	27.69	27.26	27.69	1257839
2011-09-16	27.72	28.02	27.57	27.83	1967523
2011-09-19	27.00	27.16	26.70	26.89	1713259
2011-09-20	27.05	27.49	26.83	27.32	1675776
2011-09-21	27.33	27.33	25.89	25.91	1967113
2011-09-22	25.32	25.76	25.15	25.49	2506463
2011-09-23	25.43	25.60	25.19	25.45	1361759
2011-09-26	25.72	26.28	25.53	26.25	2840981
2011-09-27	26.83	27.06	26.35	26.56	1644245
2011-09-28	26.60	26.71	25.87	25.90	1197711
2011-09-29	26.47	26.84	26.12	26.79	1763609
2011-09-30	26.48	26.87	26.33	26.33	1441917
2011-10-03	26.13	26.54	25.06	25.06	2207538
2011-10-04	24.82	26.08	24.66	26.04	3050304
2011-10-05	26.16	26.95	25.90	26.78	2377442
2011-10-06	26.71	27.18	26.46	27.01	2066283
2011-10-07	27.12	27.12	26.29	26.29	2239993
2011-10-10	26.85	27.12	26.71	27.06	1893435
2011-10-11	26.93	27.12	26.49	26.50	1963617
2011-10-12	26.66	26.85	26.39	26.52	2704986
2011-10-13	26.39	26.59	26.01	26.49	1308231
2011-10-14	26.75	26.81	26.32	26.69	1087639
2011-10-17	26.01	26.55	25.69	25.76	1638767
2011-10-18	25.84	27.13	25.84	26.96	1857517
2011-10-19	26.89	27.50	26.71	27.14	1806861
2011-10-20	27.09	27.55	26.96	27.45	1585668
2011-10-21	27.79	28.58	27.73	28.56	2246401
2011-10-24	28.51	29.22	27.90	29.18	1582031
2011-10-25	28.96	29.01	28.31	28.40	1510295
2011-10-26	28.81	29.12	28.61	28.98	1294022
2011-10-27	29.90	30.47	29.67	30.33	1848560
2011-10-28	30.14	30.25	28.75	29.40	2042414
2011-10-31	29.14	29.35	28.78	28.94	1624062
2011-11-01	27.93	28.48	27.69	27.74	1874515
2011-11-02	28.16	28.64	28.09	28.51	1256021
2011-11-03	28.88	29.43	28.46	29.28	1835325
2011-11-04	29.00	29.36	28.88	29.21	1035701
2011-11-07	29.17	29.36	28.76	29.24	912857
2011-11-08	29.42	29.55	28.91	29.50	1118883
2011-11-09	28.72	28.85	28.13	28.32	1666384
2011-11-10	28.74	28.93	28.52	28.74	987863
2011-11-11	29.17	29.36	29.06	29.26	722397
2011-11-14	29.11	29.22	28.85	28.97	842406
2011-11-15	28.84	29.36	28.77	29.13	840493
2011-11-16	28.86	29.00	28.46	28.52	1158753
2011-11-17	28.50	28.90	28.31	28.43	1632196
2011-11-18	28.66	28.91	28.42	28.72	1448934
2011-11-21	28.39	28.39	27.76	27.96	1569303
2011-11-22	28.02	28.16	27.81	28.02	1269782
2011-11-23	27.79	27.86	27.29	27.29	844649
2011-11-25	27.28	27.78	27.27	27.48	361777
2011-11-28	28.23	28.29	28.02	28.23	1014948
2011-11-29	28.31	28.36	28.05	28.10	870135
2011-11-30	28.78	29.69	28.72	29.65	1666012
2011-12-01	29.59	29.59	28.70	29.00	1427629
2011-12-02	29.30	29.35	28.84	28.92	1204574
2011-12-05	29.46	29.55	29.06	29.33	1213472
2011-12-06	29.31	29.85	29.16	29.64	1161378
2011-12-07	30.13	30.13	29.52	29.76	3527437
2011-12-08	29.61	29.71	29.11	29.16	4168043
2011-12-09	29.37	29.74	29.26	29.67	3937874
2011-12-12	29.23	29.51	29.18	29.49	4368996
2011-12-13	29.63	29.99	29.20	29.43	1576864
2011-12-14	29.29	29.92	29.25	29.58	1329806
2011-12-15	29.88	29.96	29.65	29.87	1171287
2011-12-16	30.00	30.17	29.84	29.98	2401792
2011-12-19	29.60	29.71	29.04	29.12	1218246
2011-12-20	29.54	30.05	29.54	29.97	1200398
2011-12-21	30.01	30.17	29.79	30.12	887477
2011-12-22	30.18	30.47	30.11	30.36	973591
2011-12-23	30.51	30.59	30.34	30.56	786404
2011-12-27	30.46	30.75	30.43	30.58	533562
2011-12-28	30.63	30.65	30.33	30.40	800662
2011-12-29	30.49	30.79	30.49	30.72	512809
2011-12-30	30.62	30.73	30.45	30.46	614787
2012-01-03	31.13	31.20	30.57	30.60	1014389
2012-01-04	30.58	30.58	30.34	30.45	1007940
2012-01-05	30.37	30.90	30.06	30.88	1037985
2012-01-06	30.95	31.05	30.64	30.67	1070246
2012-01-09	30.67	31.03	30.63	30.95	806846
2012-01-10	31.29	31.39	31.13	31.32	865576
2012-01-11	31.21	31.45	31.01	31.44	836466
2012-01-12	31.48	31.51	31.08	31.47	795162
2012-01-13	31.16	31.31	30.91	31.25	775326
2012-01-17	31.68	31.80	31.29	31.32	714841
2012-01-18	31.32	31.87	31.16	31.87	960752
2012-01-19	32.00	32.36	31.82	32.02	1143304
2012-01-20	32.01	32.71	31.83	32.55	1292931
2012-01-23	32.50	32.72	32.35	32.50	543627
2012-01-24	32.18	32.55	32.08	32.43	775000
2012-01-25	32.43	32.75	32.29	32.73	834866
2012-01-26	33.09	33.10	32.76	33.08	937353
2012-01-27	32.83	33.04	32.59	32.93	940383
2012-01-30	32.75	32.82	32.43	32.67	589301
2012-01-31	32.79	32.90	32.33	32.68	1063103
2012-02-01	32.95	33.44	32.93	33.21	935336
2012-02-02	33.27	33.37	32.98	33.05	979476
2012-02-03	33.36	33.60	33.01	33.41	1582779
2012-02-06	33.12	33.28	32.99	33.10	1125821
2012-02-07	33.01	33.60	32.99	33.45	937057
2012-02-08	33.38	33.60	33.19	33.45	1507886
2012-02-09	33.60	34.38	33.43	34.29	1554977
2012-02-10	34.01	34.65	33.79	34.45	1152442
2012-02-13	34.63	34.79	34.47	34.64	656290
2012-02-14	34.54	34.88	34.27	34.83	1041822
2012-02-15	34.90	35.00	34.68	34.79	1064873
2012-02-16	34.73	35.54	34.73	35.46	1121713
2012-02-17	35.61	35.80	35.46	35.72	782936
2012-02-21	35.82	36.00	35.49	36.00	973971
2012-02-22	35.78	36.05	35.46	35.59	833203
2012-02-23	35.56	35.95	35.50	35.86	904223
2012-02-24	36.00	36.00	35.63	35.76	1005549
2012-02-27	35.47	35.90	35.27	35.67	958940
2012-02-28	35.55	35.71	35.23	35.43	1112778
2012-02-29	35.55	35.57	35.08	35.17	1562154
2012-03-01	35.17	35.52	34.98	35.02	1846399
2012-03-02	34.84	34.84	34.30	34.50	2709092
2012-03-05	34.47	35.38	34.35	35.28	1990628
2012-03-06	34.94	35.06	34.45	34.52	970336
2012-03-07	34.66	34.90	34.40	34.74	6097495
2012-03-08	34.83	35.13	34.62	34.94	3197420
2012-03-09	34.96	35.16	34.93	35.04	2840358
2012-03-12	35.05	35.30	34.98	35.11	2826590
2012-03-13	35.26	35.89	35.16	35.89	1132270
2012-03-14	35.88	35.89	35.48	35.55	1018879
2012-03-15	35.61	36.02	35.44	35.98	817630
2012-03-16	36.02	36.02	35.46	35.54	1356741
2012-03-19	35.11	35.27	34.99	35.11	874343
2012-03-20	34.89	35.33	34.89	35.19	560942
2012-03-21	35.20	35.42	35.07	35.10	620041
2012-03-22	34.82	34.91	34.68	34.76	682595
2012-03-23	34.65	34.93	34.56	34.78	689953
2012-03-26	35.10	35.40	35.03	35.31	767172
2012-03-27	35.40	35.47	35.22	35.24	509463
2012-03-28	35.18	35.38	34.98	35.13	1143642
2012-03-29	34.86	35.02	34.53	34.76	1061501
2012-03-30	34.98	35.00	34.49	34.51	1381209
2012-04-02	34.33	35.05	34.26	34.80	1180424
2012-04-03	34.70	35.00	34.49	34.93	1246527
2012-04-04	34.66	34.77	34.30	34.45	1240681
2012-04-05	34.23	34.33	34.08	34.23	1142573
2012-04-09	33.80	33.80	33.44	33.62	1148711
2012-04-10	33.46	33.61	33.06	33.07	1245452
2012-04-11	33.43	33.53	33.30	33.49	1105657
2012-04-12	33.46	34.03	33.29	34.03	873004
2012-04-13	33.95	34.27	33.84	33.87	1560965
2012-04-16	34.15	34.40	34.10	34.26	1329638
2012-04-17	34.53	34.69	34.25	34.62	1048058
2012-04-18	34.50	34.64	34.36	34.38	941250
2012-04-19	34.41	34.73	34.29	34.36	1164999
2012-04-20	34.51	34.73	34.42	34.63	1050985
2012-04-23	34.17	34.38	34.01	34.21	863132
2012-04-24	34.29	34.77	34.28	34.68	751985
2012-04-25	34.93	35.40	34.83	35.37	1056985
2012-04-26	35.22	35.78	35.10	35.74	996649
2012-04-27	35.98	35.99	35.50	35.80	689428
2012-04-30	35.76	35.90	35.56	35.65	594927
2012-05-01	35.64	36.25	35.62	35.99	706134
2012-05-02	35.78	36.07	35.60	35.96	767856
2012-05-03	36.09	36.55	36.04	36.37	1292494
2012-05-04	36.20	36.34	36.06	36.15	732016
2012-05-07	36.09	36.30	35.98	36.05	638127
2012-05-08	35.91	36.09	35.74	36.05	676636
2012-05-09	35.62	35.90	35.55	35.74	747147
2012-05-10	36.08	36.25	36.00	36.16	547725
2012-05-11	35.87	36.34	35.71	36.08	597568
2012-05-14	35.67	35.78	35.40	35.56	684398
2012-05-15	35.56	35.83	35.42	35.53	626610
2012-05-16	35.74	35.74	35.23	35.25	670545
2012-05-17	35.33	35.42	34.63	34.64	623887
2012-05-18	34.79	34.80	34.11	34.22	1021972
2012-05-21	34.33	34.71	34.07	34.70	705937
2012-05-22	34.85	35.14	34.73	35.02	777967
2012-05-23	34.86	35.43	34.68	35.38	987652
2012-05-24	35.48	35.64	35.23	35.64	668797
2012-05-25	35.63	35.87	35.56	35.66	706580
2012-05-29	35.91	36.03	35.68	36.03	406370
2012-05-30	35.73	35.82	35.40	35.56	616983
2012-05-31	35.47	36.35	35.36	36.08	1389890
2012-06-01	35.54	35.73	35.02	35.15	924684
2012-06-04	35.26	35.33	34.82	34.99	621896
2012-06-05	34.86	35.35	34.85	35.26	609737
2012-06-06	35.41	36.19	35.41	36.19	803023
2012-06-07	36.62	36.75	36.26	36.32	3681278
2012-06-08	36.30	36.72	36.02	36.71	2422251
2012-06-11	36.88	36.99	36.17	36.19	2564700
2012-06-12	36.29	36.64	36.12	36.63	579862
2012-06-13	36.50	36.56	36.09	36.19	1368505
2012-06-14	36.38	36.62	36.27	36.44	1386097
2012-06-15	36.44	36.73	36.32	36.64	1516696
2012-06-18	36.02	36.89	36.01	36.82	1318128
2012-06-19	36.87	37.54	36.82	37.44	1002921
2012-06-20	37.47	37.69	37.16	37.29	885464
2012-06-21	37.41	37.65	36.55	36.57	617360
2012-06-22	36.72	37.07	36.69	36.90	750697
2012-06-25	36.46	36.71	36.32	36.59	933203
2012-06-26	36.64	37.10	36.64	37.02	848847
2012-06-27	37.11	37.19	36.94	36.98	1416841
2012-06-28	36.79	37.12	36.55	37.10	1066164
2012-06-29	37.87	38.12	37.67	38.07	1729653
2012-07-02	38.26	38.51	37.99	38.34	1069994
2012-07-03	38.21	38.42	38.12	38.42	390598
2012-07-05	38.29	38.35	37.91	38.08	636101
2012-07-06	37.62	38.20	37.50	38.13	818230
2012-07-09	38.09	38.23	37.85	38.03	698167
2012-07-10	38.15	38.24	37.86	37.98	775457
2012-07-11	38.00	38.13	37.78	38.01	1081230
2012-07-12	37.69	37.94	37.56	37.73	911750
2012-07-13	37.62	38.18	37.53	38.12	1132516
2012-07-16	37.99	37.99	37.32	37.70	1149311
2012-07-17	37.82	37.96	37.21	37.72	1500886
2012-07-18	37.51	37.86	37.47	37.71	1029812
2012-07-19	37.89	37.89	37.29	37.66	1018955
2012-07-20	37.44	37.76	37.12	37.23	5893796
2012-07-23	36.54	37.31	36.50	37.18	756007
2012-07-24	37.25	37.27	36.78	37.10	672496
2012-07-25	37.25	37.43	36.90	37.10	571509
2012-07-26	37.58	37.98	37.47	37.57	803077
2012-07-27	38.13	38.48	37.78	38.05	1366995
2012-07-30	38.09	38.48	38.03	38.33	679823
2012-07-31	38.20	38.25	37.72	37.84	813395
2012-08-01	37.95	38.08	37.39	37.50	693286
2012-08-02	37.38	37.50	37.10	37.50	717403
2012-08-03	37.92	38.36	37.88	38.24	742996
2012-08-06	38.35	38.45	37.88	37.93	443735
2012-08-07	37.95	38.18	37.82	38.09	605855
2012-08-08	37.89	38.25	37.83	38.21	581703
2012-08-09	38.16	38.32	38.01	38.18	513413
2012-08-10	38.02	38.31	37.92	38.29	394932
2012-08-13	38.28	38.40	37.95	38.31	440077
2012-08-14	38.39	38.67	38.35	38.44	423859
2012-08-15	38.39	38.73	38.35	38.61	465116
2012-08-16	38.59	39.26	38.52	39.26	813655
2012-08-17	39.21	39.58	39.08	39.53	750985
2012-08-20	39.50	39.61	39.30	39.59	763780
2012-08-21	39.62	39.88	39.04	39.09	850166
2012-08-22	39.05	39.18	38.77	39.07	670924
2012-08-23	39.04	39.06	38.81	38.86	461482
2012-08-24	38.79	39.20	38.67	39.10	433878
2012-08-27	39.07	39.19	38.77	38.81	503477
2012-08-28	38.77	39.07	38.56	38.84	548479
2012-08-29	38.66	38.81	38.13	38.55	950478
2012-08-30	38.40	38.67	38.20	38.53	685270
2012-08-31	38.69	38.86	38.50	38.66	757148
2012-09-04	38.74	38.89	38.47	38.81	753736
2012-09-05	38.76	38.85	38.56	38.72	725918
2012-09-06	39.06	39.24	38.97	39.14	863620
2012-09-07	39.15	39.19	38.66	38.71	933445
2012-09-10	38.69	38.84	38.49	38.63	631200
2012-09-11	38.57	39.15	38.57	39.13	674885
2012-09-12	39.25	39.28	39.06	39.22	611827
2012-09-13	39.31	39.88	39.17	39.84	720676
2012-09-14	39.76	40.22	39.76	39.89	853499
2012-09-17	39.61	39.99	39.44	39.55	798600
2012-09-18	39.68	39.68	39.42	39.54	786967
2012-09-19	39.53	39.71	39.27	39.28	680344
2012-09-20	39.03	39.39	38.84	39.05	940267
2012-09-21	39.26	39.35	38.71	39.08	3502249
2012-09-24	38.85	39.09	38.70	38.78	773003
2012-09-25	38.91	39.06	38.31	38.32	693592
2012-09-26	38.37	38.52	37.77	37.80	797959
2012-09-27	37.92	38.21	37.57	37.97	1391666
2012-09-28	37.67	37.99	37.51	37.87	1049951
2012-10-01	38.18	38.28	37.78	37.84	862674
2012-10-02	38.02	38.07	37.62	37.84	730693
2012-10-03	37.84	38.18	37.72	37.96	728224
2012-10-04	38.14	38.59	38.04	38.50	621161
2012-10-05	38.58	38.95	38.40	38.71	411497
2012-10-08	38.61	38.81	38.54	38.70	426856
2012-10-09	38.74	38.80	38.41	38.44	520224
2012-10-10	38.30	38.72	38.30	38.49	428577
2012-10-11	38.75	38.89	38.59	38.66	521791
2012-10-12	38.65	38.84	38.24	38.40	481594
2012-10-15	38.20	38.71	38.20	38.65	618201
2012-10-16	38.95	39.16	38.81	39.06	510661
2012-10-17	39.20	39.48	39.05	39.42	620555
2012-10-18	39.45	39.91	39.35	39.83	716316
2012-10-19	39.70	39.80	39.26	39.53	1044153
2012-10-22	39.33	39.68	39.22	39.62	609407
2012-10-23	39.26	39.56	39.00	39.44	604212
2012-10-24	39.55	39.67	39.40	39.46	536215
2012-10-25	39.79	39.98	39.69	39.94	814563
2012-10-26	40.00	40.70	39.79	40.61	1170321
2012-10-31	36.96	40.51	36.96	39.84	1432134
2012-11-01	39.83	40.05	39.59	39.77	687642
2012-11-02	40.06	40.06	39.05	39.06	1457651
2012-11-05	38.89	39.38	38.62	39.23	593491
2012-11-06	39.27	39.91	39.26	39.85	788700
2012-11-07	39.69	39.69	38.62	39.05	675451
2012-11-08	38.83	39.44	38.83	38.98	717375
2012-11-09	39.04	39.33	38.86	39.10	766116
2012-11-12	39.12	39.13	38.60	38.86	758924
2012-11-13	38.80	39.14	38.44	38.46	614597
2012-11-14	38.68	38.99	37.87	37.94	594982
2012-11-15	38.11	38.60	37.96	38.31	587899
2012-11-16	38.47	39.70	38.02	39.12	2068815
2012-11-19	39.51	39.69	39.35	39.63	824711
2012-11-20	39.65	39.91	39.43	39.89	668997
2012-11-21	39.77	39.98	39.56	39.89	438153
2012-11-23	40.20	40.32	39.83	40.32	264357
2012-11-26	39.92	40.29	39.87	40.12	625296
2012-11-27	40.14	40.34	39.84	40.04	774138
2012-11-28	39.91	40.39	39.69	40.37	375049
2012-11-29	40.51	40.60	40.13	40.44	623308
2012-11-30	40.53	40.61	40.27	40.52	1024209
2012-12-03	40.64	40.74	40.31	40.42	595687
2012-12-04	40.52	40.70	40.30	40.42	505190
2012-12-05	40.50	40.64	40.24	40.50	647410
2012-12-06	40.50	40.72	40.40	40.61	518730
2012-12-07	40.70	40.77	40.09	40.50	673783
2012-12-10	40.74	40.82	40.19	40.58	930826
2012-12-11	40.84	40.85	40.40	40.63	811751
2012-12-12	40.71	40.96	40.54	40.58	607429
2012-12-13	40.45	40.63	39.82	39.87	2318096
2012-12-14	39.87	39.92	39.40	39.62	1100714
2012-12-17	39.50	39.87	39.29	39.67	1181145
2012-12-18	39.81	40.14	39.69	40.11	1436092
2012-12-19	40.23	40.31	39.91	39.93	794861
2012-12-20	40.51	40.51	39.92	40.13	1052654
2012-12-21	39.88	40.00	39.39	39.61	3530803
2012-12-24	39.55	39.79	39.40	39.48	332397
2012-12-26	39.47	39.63	39.15	39.29	577762
2012-12-27	39.35	39.49	38.58	39.09	917683
2012-12-28	38.89	39.04	38.56	38.56	778977
2012-12-31	38.64	39.17	38.41	39.16	1067971
2013-01-02	39.91	39.91	39.60	39.87	778319
2013-01-03	39.95	39.98	39.73	39.87	632946
2013-01-04	40.02	40.40	39.86	40.34	737349
2013-01-07	40.25	40.52	40.19	40.30	1060438
2013-01-08	40.15	40.36	40.01	40.29	1078860
2013-01-09	40.20	40.78	40.05	40.73	613839
2013-01-10	40.92	41.21	40.74	41.20	792860
2013-01-11	41.26	41.30	40.97	41.26	510968
2013-01-14	41.22	41.28	41.02	41.21	677956
2013-01-15	41.16	41.21	40.80	41.04	1103706
2013-01-16	40.80	41.16	40.72	41.02	505381
2013-01-17	41.12	41.42	40.95	41.27	521439
2013-01-18	41.32	41.66	40.93	41.62	1981657
2013-01-22	41.70	45.46	41.62	42.42	882077
2013-01-23	42.33	42.38	42.07	42.36	425810
2013-01-24	42.43	42.77	42.32	42.51	458657
2013-01-25	42.51	42.83	42.33	42.78	563154
2013-01-28	42.76	42.80	42.25	42.28	596857
2013-01-29	42.12	42.78	42.12	42.69	591817
2013-01-30	42.65	42.85	42.39	42.51	498563
2013-01-31	42.53	42.73	42.41	42.44	671218
2013-02-01	42.76	43.50	42.65	43.50	736318
2013-02-04	43.36	43.47	43.03	43.33	816543
2013-02-05	43.63	43.72	43.41	43.53	579723
2013-02-06	43.31	43.99	43.31	43.95	719204
2013-02-07	46.88	47.25	44.36	44.40	1193138
2013-02-08	44.50	44.72	44.21	44.61	628929
2013-02-11	44.51	44.70	44.37	44.60	545729
2013-02-12	44.54	44.67	44.40	44.62	658736
2013-02-13	44.59	44.71	44.53	44.71	561415
2013-02-14	44.59	44.80	44.57	44.69	680010
2013-02-15	44.70	44.84	44.55	44.84	1041667
2013-02-19	44.99	45.10	44.92	45.06	946920
2013-02-20	44.81	45.02	44.49	44.51	739148
2013-02-21	44.62	44.83	44.33	44.56	674384
2013-02-22	44.86	45.04	44.70	45.00	503324
2013-02-25	45.14	45.23	43.90	43.92	683271
2013-02-26	44.19	44.67	44.10	44.62	632565
2013-02-27	44.52	45.02	44.52	44.99	520267
2013-02-28	45.10	45.21	44.91	45.01	742582
2013-03-01	44.92	45.17	44.40	45.16	604142
2013-03-04	44.96	45.27	44.93	45.24	1006277
2013-03-05	45.42	45.81	45.37	45.79	1200494
2013-03-06	46.02	46.21	45.81	46.07	745825
2013-03-07	46.16	46.43	46.02	46.31	537168
2013-03-08	46.59	46.60	46.12	46.33	423462
2013-03-11	46.36	46.54	46.21	46.53	287482
2013-03-12	46.61	46.71	46.44	46.65	410872
2013-03-13	46.67	47.04	46.60	46.99	484253
2013-03-14	47.20	47.35	47.11	47.16	683060
2013-03-15	46.98	47.19	46.90	46.98	1177069
2013-03-18	45.86	46.70	45.80	46.17	693965
2013-03-19	46.35	46.43	45.82	46.18	433883
2013-03-20	46.40	46.73	46.23	46.51	549754
2013-03-21	46.27	46.55	46.08	46.20	469964
2013-03-22	46.38	46.55	45.61	46.36	335911
2013-03-25	46.71	46.88	46.22	46.41	476556
2013-03-26	46.52	46.96	46.42	46.95	447612
2013-03-27	46.71	46.93	46.53	46.89	357965
2013-03-28	46.90	47.28	46.82	47.22	673885
2013-04-01	47.35	47.36	46.86	47.12	384550
2013-04-02	47.28	47.54	47.10	47.53	642173
2013-04-03	47.65	47.69	47.22	47.43	810867
2013-04-04	47.57	47.85	47.23	47.55	476867
2013-04-05	46.99	47.40	46.77	47.36	588639
2013-04-08	47.38	47.80	47.15	47.79	385989
2013-04-09	47.71	47.85	47.33	47.66	672333
2013-04-10	47.70	48.39	47.40	48.36	757545
2013-04-11	48.33	49.11	48.29	49.03	745679
2013-04-12	48.93	49.21	48.72	48.80	637107
2013-04-15	48.72	49.25	48.04	48.05	928846
2013-04-16	48.28	48.82	48.15	48.77	560574
2013-04-17	48.33	48.47	47.44	47.65	890225
2013-04-18	47.81	47.81	46.67	46.81	746421
2013-04-19	47.11	47.90	46.81	47.68	1831424
2013-04-22	47.70	48.09	47.34	47.98	367194
2013-04-23	48.35	48.79	48.23	48.67	627483
2013-04-24	48.65	49.00	48.63	48.94	514222
2013-04-25	49.28	49.34	48.79	48.90	415429
2013-04-26	49.02	49.14	47.88	48.10	698710
2013-04-29	48.15	48.40	47.96	48.29	553280
2013-04-30	48.13	48.96	48.09	48.91	708071
2013-05-01	48.66	49.04	48.30	48.35	464462
2013-05-02	48.47	48.74	48.31	48.72	381302
2013-05-03	49.21	49.38	49.06	49.26	650157
2013-05-06	49.39	49.72	49.13	49.40	524477
2013-05-07	49.38	49.47	49.22	49.31	570350
2013-05-08	49.22	49.47	49.17	49.47	539011
2013-05-09	49.40	49.53	48.94	49.11	383690
2013-05-10	49.14	49.31	48.97	49.31	373493
2013-05-13	49.13	49.60	48.90	49.50	374231
2013-05-14	49.61	50.60	49.50	50.22	1147176
2013-05-15	49.98	50.41	49.98	50.35	632064
2013-05-16	50.38	50.49	49.31	49.34	1363721
2013-05-17	49.41	49.84	49.41	49.66	687721
2013-05-20	49.64	49.72	49.12	49.20	547128
2013-05-21	49.31	49.47	48.29	48.40	1349846
2013-05-22	48.48	49.00	47.68	47.90	1393848
2013-05-23	47.66	47.80	47.18	47.75	737102
2013-05-24	47.48	47.94	47.13	47.93	597440
2013-05-28	48.11	48.68	47.96	48.09	610118
2013-05-29	47.87	47.90	47.34	47.54	745804
2013-05-30	47.66	48.14	47.54	48.01	503463
2013-05-31	47.80	48.12	47.34	47.34	711006
2013-06-03	47.47	47.47	46.68	47.14	1002140
2013-06-04	47.26	47.26	46.14	46.19	1388053
2013-06-05	46.11	46.23	45.56	45.59	982428
2013-06-06	45.60	45.96	45.17	45.95	816356
2013-06-07	46.37	46.61	45.99	46.46	777340
2013-06-10	46.58	46.58	46.17	46.49	677357
2013-06-11	46.10	46.26	45.43	45.51	1091490
2013-06-12	45.85	46.32	45.63	45.64	725725
2013-06-13	45.54	46.44	45.38	46.44	480893
2013-06-14	46.48	46.68	46.15	46.18	760329
2013-06-17	46.18	46.92	46.03	46.83	778264
2013-06-18	46.79	47.14	46.64	47.10	575118
2013-06-19	46.94	47.08	46.26	46.27	655269
2013-06-20	45.78	46.17	45.22	45.29	863965
2013-06-21	45.65	45.76	45.09	45.40	956795
2013-06-24	45.14	45.16	44.53	44.77	895653
2013-06-25	45.22	45.31	44.79	45.05	798597
2013-06-26	45.36	45.93	45.33	45.64	590891
2013-06-27	45.74	46.38	45.74	46.26	339172
2013-06-28	46.11	46.34	45.78	45.92	1704045
2013-07-01	46.24	46.61	46.04	46.54	850673
2013-07-02	46.50	46.76	46.22	46.33	639929
2013-07-03	45.47	46.40	45.47	46.32	218668
2013-07-05	46.66	46.74	46.28	46.64	730028
2013-07-08	46.90	47.47	46.46	47.40	877392
2013-07-09	47.84	48.17	47.47	48.10	630922
2013-07-10	48.12	48.55	47.93	48.51	1269472
2013-07-11	49.08	49.13	48.70	48.83	741695
2013-07-12	48.67	49.22	48.62	49.18	646483
2013-07-15	49.48	49.48	49.12	49.40	632619
2013-07-16	49.57	49.62	48.79	48.98	765924
2013-07-17	49.23	49.52	48.90	49.04	495065
2013-07-18	49.16	49.66	49.14	49.62	546079
2013-07-19	49.62	49.71	49.28	49.55	2933797
2013-07-22	49.43	50.01	49.40	50.00	566624
2013-07-23	50.00	50.00	49.32	49.52	776421
2013-07-24	49.61	49.74	48.53	48.68	635654
2013-07-25	48.43	48.93	48.30	48.89	470500
2013-07-26	48.94	49.31	48.46	49.12	575538
2013-07-29	49.10	49.23	48.88	49.10	487169
2013-07-30	49.47	49.53	48.80	48.93	475237
2013-07-31	49.16	49.24	48.77	49.01	603568
2013-08-01	49.32	49.98	49.32	49.92	517585
2013-08-02	49.83	49.92	49.54	49.74	471567
2013-08-05	49.63	49.67	48.97	49.12	538245
2013-08-06	49.10	49.23	48.52	48.75	693977
2013-08-07	48.61	48.69	48.22	48.55	354695
2013-08-08	48.70	48.88	48.41	48.73	305027
2013-08-09	48.69	48.89	48.34	48.66	296356
2013-08-12	48.33	48.79	48.04	48.53	222752
2013-08-13	48.39	48.92	48.17	48.75	465715
2013-08-14	48.63	48.94	48.51	48.90	335450
2013-08-15	48.36	48.50	47.60	47.75	479544
2013-08-16	47.60	48.05	47.48	47.76	468844
2013-08-19	47.77	47.90	47.18	47.19	327414
2013-08-20	47.26	47.65	46.99	47.49	412804
2013-08-21	47.33	47.54	46.87	47.10	344284
2013-08-22	47.27	47.61	47.12	47.53	184920
2013-08-23	47.64	47.64	47.18	47.38	256241
2013-08-26	47.33	47.46	46.86	46.91	421577
2013-08-27	46.48	46.63	46.13	46.26	490752
2013-08-28	46.28	46.35	45.91	45.98	385042
2013-08-29	45.89	46.38	45.74	46.20	265418
2013-08-30	46.25	46.42	45.50	45.68	654268
2013-09-03	46.26	46.56	45.35	45.80	654621
2013-09-04	45.79	46.21	45.57	46.00	620539
2013-09-05	45.95	46.17	45.79	46.02	265890
2013-09-06	46.22	46.37	45.16	45.59	1392858
2013-09-09	45.72	46.31	45.65	46.25	1248996
2013-09-10	46.63	46.74	46.32	46.62	1525467
2013-09-11	46.52	46.76	46.25	46.50	529184
2013-09-12	46.56	46.71	46.24	46.30	357561
2013-09-13	43.62	46.56	43.62	46.56	563148
2013-09-16	46.77	46.88	46.46	46.77	530710
2013-09-17	46.87	46.91	46.65	46.75	495497
2013-09-18	46.70	47.23	46.58	47.20	703249
2013-09-19	47.31	47.66	47.31	47.38	841139
2013-09-20	47.37	47.80	47.05	47.44	1050061
2013-09-23	47.36	47.36	46.99	47.02	549802
2013-09-24	47.16	47.41	46.85	47.01	431060
2013-09-25	46.98	47.28	46.73	47.14	474466
2013-09-26	47.23	47.52	47.00	47.25	355086
2013-09-27	47.16	47.51	46.84	47.46	668728
2013-09-30	47.22	47.36	46.90	47.16	660352
2013-10-01	47.17	47.45	47.07	47.30	416726
2013-10-02	47.01	47.55	46.91	47.55	675984
2013-10-03	47.35	47.44	46.70	47.06	759022
2013-10-04	47.01	47.67	46.61	47.63	611075
2013-10-07	47.30	47.67	47.14	47.50	548324
2013-10-08	47.42	47.58	47.13	47.13	706902
2013-10-09	47.20	47.35	46.84	47.11	463607
2013-10-10	47.68	48.47	47.51	48.46	526162
2013-10-11	48.40	48.91	48.24	48.56	723210
2013-10-14	48.39	49.03	48.26	48.99	530388
2013-10-15	49.00	49.16	48.56	48.67	546038
2013-10-16	48.93	49.49	48.82	49.46	543782
2013-10-17	49.16	49.94	49.03	49.86	429506
2013-10-18	49.93	50.06	49.56	49.99	2091029
2013-10-21	50.03	50.08	49.80	49.95	342109
2013-10-22	50.04	50.48	50.00	50.33	584498
2013-10-23	50.13	50.27	49.74	50.13	625598
2013-10-24	50.08	50.47	50.03	50.32	582898
2013-10-25	50.45	50.48	49.60	50.18	593702
2013-10-28	50.27	50.48	50.04	50.30	497422
2013-10-29	50.49	50.64	50.33	50.63	479566
2013-10-30	50.70	50.78	50.33	50.56	515593
2013-10-31	50.55	50.55	50.00	50.05	816386
2013-11-01	50.12	50.13	49.80	50.00	529002
2013-11-04	50.11	50.27	49.77	49.91	468235
2013-11-05	49.76	49.93	49.55	49.67	468426
2013-11-06	49.95	50.26	49.84	50.24	493036
2013-11-07	50.47	50.51	49.59	49.62	551114
2013-11-08	49.73	50.58	49.61	50.57	446498
2013-11-11	50.50	50.74	50.43	50.59	264968
2013-11-12	50.40	50.46	49.86	50.12	455600
2013-11-13	49.84	50.55	49.77	50.52	382625
2013-11-14	50.73	50.96	50.40	50.89	408517
2013-11-15	50.95	51.09	50.58	51.08	643254
2013-11-18	51.16	51.25	50.76	50.90	429072
2013-11-19	51.03	51.36	50.76	51.13	675484
2013-11-20	51.26	51.50	50.89	50.94	521494
2013-11-21	51.20	51.98	50.95	51.91	567732
2013-11-22	51.95	52.47	51.76	52.41	610400
2013-11-25	52.60	53.00	52.50	52.66	559138
2013-11-26	52.61	52.93	52.61	52.69	687761
2013-11-27	52.79	53.14	52.61	52.95	567041
2013-11-29	52.98	53.09	52.35	52.41	295002
2013-12-02	52.41	52.48	51.99	52.15	638394
2013-12-03	51.88	52.11	51.33	51.86	852866
2013-12-04	51.59	52.06	51.14	51.68	445380
2013-12-05	51.75	51.86	51.18	51.39	438673
2013-12-06	51.99	52.28	51.71	52.28	516924
2013-12-09	52.35	52.53	51.98	52.24	572639
2013-12-10	52.20	52.30	51.82	52.02	553413
2013-12-11	51.95	52.25	51.32	51.39	473625
2013-12-12	51.30	51.53	51.23	51.33	413349
2013-12-13	51.47	51.74	51.20	51.22	408042
2013-12-16	51.02	51.10	50.72	50.83	568120
2013-12-17	50.72	50.87	50.51	50.67	456106
2013-12-18	50.73	51.53	50.37	51.52	757908
2013-12-19	51.35	51.53	51.19	51.40	446035
2013-12-20	51.27	52.07	51.44	52.01	1118863
2013-12-23	52.16	52.52	52.02	52.05	764334
2013-12-24	52.08	52.26	51.97	52.22	263080
2013-12-26	53.74	53.74	52.20	52.38	362787
2013-12-27	52.32	52.47	51.96	51.98	344333
2013-12-30	51.96	52.30	51.90	52.25	399155
2013-12-31	52.43	52.50	52.20	52.37	331463
2014-01-02	52.15	52.19	51.25	51.45	541030
2014-01-03	51.50	51.67	51.01	51.13	415547
2014-01-06	51.18	51.39	50.85	51.00	554136
2014-01-07	51.02	51.31	50.92	51.05	530374
2014-01-08	51.07	51.07	50.64	50.89	1036572
2014-01-09	50.90	51.18	50.83	51.11	569713
2014-01-10	51.41	51.49	51.04	51.15	543625
2014-01-13	50.99	51.24	50.40	50.51	804359
2014-01-14	50.54	50.89	50.46	50.80	342383
2014-01-15	51.06	51.12	50.62	50.87	510835
2014-01-16	50.59	50.75	50.35	50.51	527985
2014-01-17	50.48	50.60	50.21	50.52	1408117
2014-01-21	50.19	50.99	50.25	50.48	890712
2014-01-22	50.69	50.79	50.42	50.70	676849
2014-01-23	50.54	50.75	49.97	50.14	930309
2014-01-24	49.70	49.84	48.80	48.81	903487
2014-01-27	48.60	49.14	47.52	48.77	893028
2014-01-28	48.82	49.31	48.78	49.26	630747
2014-01-29	48.83	49.14	48.58	48.61	533144
2014-01-30	49.03	49.26	48.79	49.23	408736
2014-01-31	48.32	48.85	47.96	48.45	913892
2014-02-03	48.55	48.70	47.48	47.61	989406
2014-02-04	47.69	47.82	47.07	47.25	1142836
2014-02-05	47.07	47.43	46.94	47.10	791233
2014-02-06	46.50	46.68	45.08	45.21	1464384
2014-02-07	45.23	45.73	44.90	45.73	1381353
2014-02-10	45.63	45.78	45.22	45.78	945603
2014-02-11	45.80	46.48	45.69	46.32	852672
2014-02-12	46.47	46.67	46.25	46.51	710389
2014-02-13	46.15	46.93	46.01	46.92	698744
2014-02-14	46.75	47.00	46.61	47.00	615837
2014-02-18	46.88	47.30	46.83	47.17	642148
2014-02-19	46.96	47.10	46.51	46.56	753363
2014-02-20	46.66	46.86	46.32	46.79	482985
2014-02-21	46.93	46.97	46.50	46.75	489319
2014-02-24	46.77	47.03	46.63	46.65	632434
2014-02-25	46.73	47.17	46.42	46.54	371998
2014-02-26	46.56	46.62	46.28	46.46	452824
2014-02-27	46.42	46.73	46.24	46.65	456748
2014-02-28	46.70	47.10	46.51	46.88	569164
2014-03-03	46.68	46.73	46.24	46.46	410997
2014-03-04	46.85	47.21	46.79	47.12	723376
2014-03-05	47.09	47.17	46.89	47.09	415787
2014-03-06	47.10	47.80	47.07	47.65	637139
2014-03-07	47.82	47.99	47.58	47.84	548117
2014-03-10	47.70	47.83	47.50	47.67	466032
2014-03-11	47.71	47.84	47.29	47.43	504047
2014-03-12	47.27	47.66	47.12	47.63	388601
2014-03-13	47.90	47.95	47.17	47.18	586140
2014-03-14	47.18	47.60	47.15	47.30	559466
2014-03-17	47.17	47.31	46.76	47.01	856189
2014-03-18	47.04	47.52	46.97	47.42	345810
2014-03-19	47.43	47.50	46.95	47.07	384707
2014-03-20	46.93	47.62	46.66	47.58	419605
2014-03-21	47.99	48.10	47.45	47.92	1594532
2014-03-24	47.99	48.16	47.78	47.98	536807
2014-03-25	48.19	48.31	47.74	47.95	318072
2014-03-26	48.10	48.35	47.98	48.01	454818
2014-03-27	47.84	47.96	47.55	47.86	662567
2014-03-28	47.90	48.31	47.87	48.25	757110
2014-03-31	47.78	48.70	47.78	48.66	1076583
2014-04-01	47.66	48.18	47.30	47.83	1245550
2014-04-02	47.68	48.22	47.61	48.14	680246
2014-04-03	48.09	48.50	47.90	48.25	507285
2014-04-04	48.45	48.69	48.13	48.19	920682
2014-04-07	48.21	48.49	47.45	47.48	796565
2014-04-08	47.34	47.60	47.00	47.50	687345
2014-04-09	47.57	47.93	47.37	47.85	465498
2014-04-10	47.95	48.44	47.52	47.53	724707
2014-04-11	47.29	47.53	47.00	47.11	790484
2014-04-14	47.68	47.84	47.36	47.72	656592
2014-04-15	47.70	48.28	47.42	48.16	749722
2014-04-16	48.54	48.90	48.29	48.81	644917
2014-04-17	48.81	49.04	48.59	48.77	2604551
2014-04-21	48.69	48.87	48.49	48.68	547170
2014-04-22	48.57	48.96	48.25	48.91	654338
2014-04-23	49.01	49.39	48.97	49.36	575886
2014-04-24	49.50	49.73	49.28	49.71	701319
2014-04-25	49.26	49.26	47.75	48.00	1128570
2014-04-28	48.11	48.57	47.77	48.26	712820
2014-04-29	48.31	48.66	48.22	48.34	498598
2014-04-30	48.25	48.76	48.01	48.74	778514
2014-05-01	48.80	49.02	48.54	48.99	526531
2014-05-02	49.02	49.47	48.84	49.09	625423
2014-05-05	48.76	49.16	48.62	49.02	456060
2014-05-06	48.79	48.93	48.47	48.67	624008
2014-05-07	48.71	49.34	48.42	49.32	520682
2014-05-08	49.17	49.58	49.01	49.21	479201
2014-05-09	49.21	49.27	48.80	49.13	390065
2014-05-12	49.21	49.46	49.15	49.26	456633
2014-05-13	49.35	49.52	49.14	49.27	518675
2014-05-14	49.28	49.35	48.75	48.91	360023
2014-05-15	48.77	48.77	48.08	48.41	589201
2014-05-16	48.46	48.50	48.02	48.39	499465
2014-05-19	48.42	48.95	48.35	48.89	508392
2014-05-20	48.94	48.94	48.39	48.48	486513
2014-05-21	48.69	48.89	48.48	48.72	295431
2014-05-22	48.75	48.75	48.53	48.64	253984
2014-05-23	48.61	48.79	48.41	48.61	257315
2014-05-27	48.72	48.92	48.69	48.79	306190
2014-05-28	48.93	48.96	48.69	48.69	421950
2014-05-29	48.86	48.97	48.68	48.85	294040
2014-05-30	48.81	49.15	48.57	49.02	478329
2014-06-02	49.10	49.19	48.60	48.67	539092
2014-06-03	48.56	48.73	48.34	48.55	760785
2014-06-04	48.56	49.21	48.55	48.84	478961
2014-06-05	48.85	49.12	48.69	49.12	418213
2014-06-06	49.35	49.44	49.19	49.29	314763
2014-06-09	49.25	49.43	49.13	49.26	293904
2014-06-10	49.13	49.27	49.02	49.20	285535
2014-06-11	48.91	49.15	48.88	48.95	273053
2014-06-12	48.77	49.01	48.77	48.91	376377
2014-06-13	48.95	49.03	48.68	48.89	546421
2014-06-16	48.42	48.60	48.27	48.37	532802
2014-06-17	48.24	48.69	48.21	48.57	612970
2014-06-18	48.54	48.80	48.28	48.73	500309
2014-06-19	48.69	48.83	48.38	48.74	411986
2014-06-20	48.91	49.07	48.71	48.79	689766
2014-06-23	48.87	48.96	48.46	48.65	341772
2014-06-24	48.43	48.68	48.26	48.29	326493
2014-06-25	48.27	48.44	48.12	48.18	384859
2014-06-26	48.14	48.17	47.67	47.89	357280
2014-06-27	47.69	48.14	47.67	47.88	514852
2014-06-30	48.00	48.38	47.76	48.04	484135
2014-07-01	48.04	48.52	48.01	48.38	551691
2014-07-02	48.29	48.45	48.03	48.26	545820
2014-07-03	48.31	48.58	48.26	48.49	282499
2014-07-07	48.42	48.47	48.13	48.36	503622
2014-07-08	48.27	48.38	48.09	48.18	527047
2014-07-09	48.21	48.48	47.81	47.99	569945
2014-07-10	47.56	47.80	47.46	47.74	486305
2014-07-11	47.62	47.79	47.49	47.64	513882
2014-07-14	47.81	48.25	47.77	48.12	405093
2014-07-15	48.25	48.47	48.01	48.20	640711
2014-07-16	48.28	48.40	48.01	48.19	500865
2014-07-17	47.98	48.23	47.77	47.81	498858
2014-07-18	47.98	48.36	47.62	48.30	1679156
2014-07-21	48.21	48.69	48.02	48.49	687544
2014-07-22	48.59	48.59	47.68	47.91	729675
2014-07-23	47.79	48.17	47.67	48.04	402917
2014-07-24	48.18	48.29	47.94	48.03	404537
2014-07-25	47.85	47.87	47.56	47.71	386016
2014-07-28	47.63	47.96	47.51	47.90	344944
2014-07-29	47.91	48.00	47.41	47.42	668061
2014-07-30	47.28	47.78	46.51	46.59	723910
2014-07-31	46.32	46.83	45.79	46.02	1280876
2014-08-01	45.82	46.23	45.69	45.92	1428221
2014-08-04	46.03	46.49	45.80	46.47	702898
2014-08-05	46.40	46.63	46.04	46.24	564727
2014-08-06	46.16	46.68	46.04	46.53	373987
2014-08-07	46.79	46.84	46.27	46.32	456112
2014-08-08	46.54	46.92	46.26	46.90	309322
2014-08-11	47.12	47.22	46.80	47.03	341847
2014-08-12	47.02	47.38	46.89	47.18	310518
2014-08-13	47.40	47.50	47.13	47.36	519427
2014-08-14	47.45	47.83	47.39	47.82	319889
2014-08-15	47.89	48.04	47.47	47.84	618235
2014-08-18	48.03	48.35	47.80	47.92	452767
2014-08-19	47.95	48.04	47.79	48.01	295684
2014-08-20	47.85	48.32	47.85	48.09	368243
2014-08-21	48.10	48.57	47.90	48.55	457713
2014-08-22	48.61	48.64	48.23	48.24	368961
2014-08-25	48.55	48.69	48.26	48.62	352175
2014-08-26	48.62	48.81	48.50	48.52	352692
2014-08-27	48.43	48.61	48.38	48.46	481769
2014-08-28	48.23	48.39	48.15	48.23	551910
2014-08-29	48.23	48.28	47.97	48.09	873761
2014-09-02	48.28	48.55	48.15	48.28	497372
2014-09-03	48.51	48.59	48.04	48.06	817113
2014-09-04	48.12	48.38	48.01	48.15	531018
2014-09-05	48.12	48.68	48.09	48.66	608368
2014-09-08	48.64	48.86	48.18	48.49	517725
2014-09-09	48.36	48.47	48.00	48.06	339707
2014-09-10	48.11	48.35	47.97	48.15	297623
2014-09-11	47.95	48.30	47.95	48.25	379858
2014-09-12	48.24	48.29	47.95	48.04	480738
2014-09-15	47.68	48.05	47.48	47.91	409286
2014-09-16	47.74	48.11	47.69	47.94	463088
2014-09-17	48.12	48.19	47.83	47.99	321935
2014-09-18	48.02	48.37	47.93	48.23	368929
2014-09-19	48.43	48.54	48.04	48.38	1172552
2014-09-22	48.33	48.62	48.01	48.07	425585
2014-09-23	47.98	48.06	47.37	47.37	451066
2014-09-24	47.45	47.83	47.34	47.76	510592
2014-09-25	47.58	47.75	46.95	46.97	738298
2014-09-26	47.08	47.41	46.80	47.22	391222
2014-09-29	48.69	48.69	46.82	47.33	523794
2014-09-30	47.32	47.77	46.93	47.05	598920
2014-10-01	46.91	47.02	46.54	46.62	572057
2014-10-02	46.53	47.03	46.41	46.84	491871
2014-10-03	47.17	47.67	46.92	47.63	630987
2014-10-06	47.79	48.05	47.31	47.46	416848
2014-10-07	47.15	47.35	46.77	46.77	584875
2014-10-08	46.86	47.63	46.55	47.59	567048
2014-10-09	47.53	47.69	46.64	46.69	728083
2014-10-10	46.70	47.40	46.56	46.75	677263
2014-10-13	46.83	47.15	46.39	46.41	626679
2014-10-14	46.46	46.96	46.41	46.59	897697
2014-10-15	46.27	46.33	45.09	46.11	857544
2014-10-16	45.46	46.24	45.12	46.08	608147
2014-10-17	46.39	46.90	46.02	46.81	1632653
2014-10-20	46.60	47.15	46.56	47.15	597123
2014-10-21	47.39	48.27	47.36	48.21	682269
2014-10-22	48.25	48.57	48.08	48.12	574540
2014-10-23	48.60	48.71	48.22	48.30	519075
2014-10-24	48.31	48.77	48.27	48.74	529032
2014-10-27	48.52	49.05	48.41	49.01	405793
2014-10-28	49.11	49.33	48.95	49.31	497262
2014-10-29	49.24	49.60	48.95	49.44	777397
2014-10-30	49.43	50.02	49.10	49.92	472739
2014-10-31	50.49	50.62	50.14	50.47	834065
2014-11-03	49.70	50.77	49.70	50.60	695692
2014-11-04	50.56	50.94	50.50	50.91	522792
2014-11-05	51.12	51.12	50.76	51.11	507311
2014-11-06	51.10	51.22	50.76	51.18	309238
2014-11-07	51.10	51.29	50.86	51.11	527932
2014-11-10	51.18	51.43	51.11	51.43	316717
2014-11-11	51.34	51.43	51.00	51.18	453300
2014-11-12	51.09	51.39	50.82	51.27	370050
2014-11-13	51.39	51.63	51.17	51.64	68621
2014-11-14	51.23	51.48	50.91	51.04	315943
2014-11-17	50.80	51.04	50.72	50.98	347768
2014-11-18	50.99	51.33	50.78	50.96	500052
2014-11-19	50.82	50.95	50.43	50.78	764691
2014-11-20	50.67	51.04	50.67	50.90	548539
2014-11-21	51.33	51.33	50.87	51.09	521552
2014-11-24	51.89	51.89	51.24	51.31	464953
2014-11-25	51.25	51.50	50.34	50.46	1300136
2014-11-26	50.50	50.88	50.37	50.88	407642
2014-11-28	51.00	51.34	50.88	50.95	229164
2014-12-01	50.75	51.05	50.67	50.81	419035
2014-12-02	50.74	51.33	50.74	51.28	410395
2014-12-03	51.42	51.59	51.20	51.37	452665
2014-12-04	51.24	51.45	51.19	51.40	513523
2014-12-05	51.45	51.85	51.40	51.53	316019
2014-12-08	51.30	52.26	51.12	52.24	693519
2014-12-09	51.96	52.24	51.70	52.12	584240
2014-12-10	51.90	52.30	51.52	51.54	575291
2014-12-11	51.83	52.44	51.48	51.87	487377
2014-12-12	51.48	51.89	50.88	50.89	529279
2014-12-15	50.68	50.91	49.68	50.03	602502
2014-12-16	49.95	50.76	49.73	50.02	506121
2014-12-17	50.31	50.87	49.87	50.74	555424
2014-12-18	50.90	51.53	50.90	51.51	701094
2014-12-19	51.59	51.95	51.39	51.58	1451921
2014-12-22	51.30	52.10	50.93	51.99	405701
2014-12-23	55.35	55.35	52.06	52.37	442558
2014-12-24	52.38	52.51	51.74	52.18	440192
2014-12-26	52.30	52.52	52.21	52.31	263329
2014-12-29	52.35	52.88	52.23	52.40	284388
2014-12-30	52.25	52.59	52.06	52.44	242519
2014-12-31	52.53	52.88	51.83	51.83	343767
2015-01-02	52.00	52.31	51.24	51.61	386653
2015-01-05	51.30	51.47	50.72	50.87	604554
2015-01-06	50.87	51.10	50.12	50.48	576062
2015-01-07	50.79	51.19	50.47	51.17	490893
2015-01-08	51.67	52.39	51.27	52.26	550456
2015-01-09	52.41	52.47	51.49	51.69	484016
2015-01-12	51.81	52.06	51.16	51.39	427579
2015-01-13	51.51	52.28	51.05	51.36	540495
2015-01-14	50.83	51.90	50.33	50.92	461978
2015-01-15	50.81	51.30	50.60	50.91	634231
2015-01-16	50.88	51.76	50.72	51.75	531875
2015-01-20	51.97	52.05	50.92	51.36	497837
2015-01-21	51.37	51.50	50.84	51.25	512676
2015-01-22	51.53	52.59	51.16	52.54	479592
2015-01-23	52.55	52.58	52.00	52.05	435294
2015-01-26	52.13	52.49	51.61	52.49	503893
2015-01-27	52.03	52.49	51.95	52.20	409907
2015-01-28	52.44	52.50	51.31	51.32	675598
2015-01-29	51.46	52.04	51.13	51.90	626585
2015-01-30	51.43	51.77	50.39	50.51	1801938
2015-02-02	50.72	51.50	50.25	51.44	652398
2015-02-03	51.59	52.14	51.49	52.10	675930
2015-02-04	51.85	52.70	51.74	52.47	716496
2015-02-05	52.56	52.64	51.31	51.89	941152
2015-02-06	52.12	52.50	51.74	51.94	708188
2015-02-09	51.63	51.77	51.28	51.62	497891
2015-02-10	51.85	51.94	51.36	51.51	665674
2015-02-11	51.51	51.94	51.48	51.78	478612
2015-02-12	51.90	52.27	51.87	52.19	386675
2015-02-13	52.12	52.46	52.03	52.46	567987
2015-02-17	52.33	52.76	52.29	52.48	360649
2015-02-18	52.23	52.38	51.84	52.28	290109
2015-02-19	52.08	52.49	52.08	52.35	289705
2015-02-20	52.12	52.62	51.74	52.58	462560
2015-02-23	52.72	52.72	52.27	52.56	401049
2015-02-24	52.61	53.12	52.56	53.02	351530
2015-02-25	53.09	53.13	52.72	52.93	546433
2015-02-26	52.81	53.11	52.69	53.01	343849
2015-02-27	53.09	53.17	52.75	52.76	333437
2015-03-02	52.75	53.06	52.40	53.03	471866
2015-03-03	52.79	52.88	52.49	52.80	391316
2015-03-04	52.64	52.80	52.23	52.37	456991
2015-03-05	52.34	52.84	52.21	52.75	408123
2015-03-06	52.62	53.17	52.42	52.47	610350
2015-03-09	52.38	52.97	52.28	52.74	373291
2015-03-10	52.21	52.42	51.80	51.80	494760
2015-03-11	51.79	52.37	51.63	52.16	391278
2015-03-12	52.48	53.39	52.35	53.35	439768
2015-03-13	53.28	53.33	52.67	53.12	545537
2015-03-16	52.99	53.81	52.64	53.67	535429
2015-03-17	52.19	53.55	52.19	53.48	461731
2015-03-18	53.42	54.30	52.99	54.06	603164
2015-03-19	53.94	54.09	53.42	53.79	351555
2015-03-20	53.89	54.68	53.82	54.61	1465812
2015-03-23	54.61	54.92	54.48	54.49	569556
2015-03-24	54.35	54.40	53.89	54.03	363434
2015-03-25	53.96	53.96	53.08	53.09	741468
2015-03-26	52.82	53.19	52.67	52.98	488419
2015-03-27	52.85	53.03	52.68	52.93	328814
2015-03-30	53.02	53.83	52.84	53.63	334271
2015-03-31	53.29	53.42	52.98	53.28	726472
2015-04-01	53.29	53.53	52.78	53.27	364011
2015-04-02	53.27	53.56	53.08	53.47	274464
2015-04-06	52.96	54.15	52.68	53.96	425351
2015-04-07	54.08	54.25	53.34	53.36	430041
2015-04-08	53.25	53.75	53.01	53.72	550430
2015-04-09	53.63	53.81	53.08	53.49	345174
2015-04-10	53.56	53.68	53.39	53.52	330081
2015-04-13	53.50	53.89	53.31	53.55	289593
2015-04-14	53.44	53.95	53.32	53.82	458252
2015-04-15	54.00	54.18	53.69	53.70	285826
2015-04-16	53.62	53.68	53.24	53.56	331078
2015-04-17	53.17	53.25	52.43	52.56	513851
2015-04-20	52.80	52.98	52.58	52.77	454559
2015-04-21	52.79	52.94	52.14	52.19	399843
2015-04-22	52.31	52.31	51.68	52.16	371800
2015-04-23	51.94	52.48	51.92	52.30	347734
2015-04-24	52.37	52.61	52.13	52.56	411139
2015-04-27	52.78	52.78	52.15	52.26	461943
2015-04-28	52.11	52.74	51.96	52.70	462893
2015-04-29	51.23	51.87	50.45	51.01	812720
2015-04-30	50.56	51.05	50.39	50.64	765403
2015-05-01	51.01	51.28	50.30	50.87	637252
2015-05-04	50.84	51.34	50.75	51.29	627449
2015-05-05	51.09	51.52	50.85	50.92	529205
2015-05-06	50.92	51.10	50.46	50.79	398227
2015-05-07	50.70	51.27	50.60	50.96	406336
2015-05-08	51.35	51.66	51.19	51.48	438674
2015-05-11	51.48	51.49	51.05	51.13	557729
2015-05-12	51.06	51.15	50.63	50.79	510835
2015-05-13	50.89	51.18	50.57	50.61	526193
2015-05-14	50.80	51.15	50.59	51.13	326160
2015-05-15	51.14	51.28	50.72	50.87	492210
2015-05-18	50.87	51.29	50.70	51.23	208836
2015-05-19	51.40	51.46	51.13	51.41	384453
2015-05-20	51.47	51.49	51.20	51.36	308131
2015-05-21	51.25	51.44	51.17	51.24	305684
2015-05-22	51.37	51.43	50.92	50.94	257331
2015-05-26	50.80	50.94	50.45	50.49	387751
2015-05-27	50.62	51.04	50.51	50.97	398957
2015-05-28	50.98	51.18	50.76	51.11	320071
2015-05-29	51.06	51.11	50.58	50.58	382215
2015-06-01	50.72	51.42	50.32	50.49	388042
2015-06-02	50.31	50.78	50.25	50.68	677819
2015-06-03	50.84	51.28	50.63	51.17	479477
2015-06-04	50.99	51.05	50.52	50.56	428846
2015-06-05	50.66	51.00	50.44	50.53	389003
2015-06-08	50.39	50.59	50.11	50.12	406175
2015-06-09	50.00	50.46	49.90	50.18	421821
2015-06-10	50.41	51.26	50.29	51.18	410593
2015-06-11	51.23	51.68	51.10	51.65	547664
2015-06-12	51.60	51.60	51.13	51.22	435910
2015-06-15	51.16	50.70	50.17	50.36	595885
2015-06-16	50.18	50.92	50.18	50.86	554345
2015-06-17	51.03	51.13	50.68	50.91	636037
2015-06-18	51.21	51.78	51.12	51.65	806282
2015-06-19	51.61	51.69	51.17	51.17	1101290
2015-06-22	51.43	51.70	51.32	51.39	519621
2015-06-23	51.39	51.57	51.28	51.56	348007
2015-06-24	51.44	51.50	50.95	50.96	486450
2015-06-25	51.16	51.18	50.47	50.47	437356
2015-06-26	50.55	51.05	50.43	50.91	551148
2015-06-29	50.31	50.59	49.74	49.75	718411
2015-06-30	50.02	50.46	49.87	50.18	733549
2015-07-01	51.18	52.57	50.73	52.54	1493466
2015-07-02	52.70	52.84	52.21	52.40	577696
2015-07-06	52.02	52.52	51.84	52.34	470011
2015-07-07	52.23	52.82	51.91	52.81	566732
2015-07-08	52.49	52.99	52.40	52.67	889118
2015-07-09	53.27	53.27	52.70	52.97	606395
2015-07-10	53.61	53.77	53.23	53.66	406511
2015-07-13	53.96	54.19	53.71	54.11	467030
2015-07-14	53.99	54.29	53.96	54.17	375011
2015-07-15	53.51	53.70	53.08	53.57	988151
2015-07-16	53.84	53.98	53.62	53.88	462296
2015-07-17	53.77	53.84	53.45	53.56	486824
2015-07-20	53.86	53.97	53.40	53.58	412363
2015-07-21	53.58	53.89	53.31	53.55	479774
2015-07-22	53.53	53.90	53.50	53.72	303680
2015-07-23	53.67	53.78	53.22	53.32	422422
2015-07-24	53.37	53.44	52.83	53.06	1061237
2015-07-27	53.06	53.44	52.77	52.94	653587
2015-07-28	53.22	53.22	52.77	53.10	1013726
2015-07-29	53.55	54.27	53.17	54.16	1433517
2015-07-30	54.09	55.40	53.90	55.27	962198
2015-07-31	55.50	55.81	55.13	55.21	2113651
2015-08-03	54.74	55.37	54.74	55.35	646278
2015-08-04	55.25	55.64	55.02	55.43	596330
2015-08-05	56.00	56.00	55.44	55.55	438431
2015-08-06	55.69	55.69	55.05	55.25	425570
2015-08-07	55.28	55.36	54.97	55.33	465230
2015-08-10	55.83	55.97	55.70	55.84	541943
2015-08-11	55.43	56.03	55.10	55.96	567084
2015-08-12	55.73	56.26	55.29	56.23	784560
2015-08-13	56.13	56.52	55.87	56.28	541787
2015-08-14	56.33	56.64	56.04	56.64	470673
2015-08-17	56.57	56.79	56.04	56.58	574194
2015-08-18	56.57	56.93	56.54	56.89	536309
2015-08-19	56.68	56.94	56.17	56.42	554340
2015-08-20	55.99	56.16	55.56	55.57	613067
2015-08-21	55.25	55.41	53.84	53.86	1174138
2015-08-24	50.63	53.07	49.72	51.27	2070456
2015-08-25	52.51	53.29	50.87	50.91	1657436
2015-08-26	52.19	53.55	50.91	52.18	1230897
2015-08-27	52.72	53.30	52.20	53.18	1019743
2015-08-28	52.76	52.93	52.43	52.79	807486
2015-08-31	52.34	52.49	52.06	52.33	916238
2015-09-01	51.21	51.45	50.78	50.96	1128629
2015-09-02	52.00	52.76	51.42	52.31	1186029
2015-09-03	52.67	53.04	52.56	52.80	1047328
2015-09-04	52.02	52.28	51.59	51.91	832908
2015-09-08	52.87	53.26	52.48	53.17	1301406
2015-09-09	53.59	53.74	52.71	52.81	734731
2015-09-10	52.65	53.46	52.65	53.02	596480
2015-09-11	52.80	53.44	52.61	53.43	748168
2015-09-14	52.97	53.02	52.62	52.91	780959
2015-09-15	53.03	53.65	52.80	53.50	613650
2015-09-16	53.48	53.86	53.24	53.80	689652
2015-09-17	53.93	54.48	53.62	53.72	881868
2015-09-18	53.00	53.54	52.70	52.81	1487698
2015-09-21	53.10	53.67	52.89	53.42	653918
2015-09-22	52.82	53.32	52.60	52.89	636313
2015-09-23	52.90	53.30	52.81	53.07	445691
2015-09-24	52.64	53.33	52.64	53.23	569641
2015-09-25	53.65	53.95	53.17	53.46	555227
2015-09-28	53.30	53.37	52.71	52.89	576927
2015-09-29	52.98	53.34	52.64	53.27	516389
2015-09-30	53.65	53.89	53.31	53.80	776345
2015-10-01	53.90	53.95	52.78	53.55	750249
2015-10-02	52.80	54.08	52.63	54.06	800174
2015-10-05	54.59	55.08	54.56	55.05	681897
2015-10-06	54.86	55.01	54.57	54.63	539851
2015-10-07	54.98	55.34	54.68	55.25	537526
2015-10-08	55.26	56.23	55.15	56.22	519711
2015-10-09	56.28	56.46	55.97	56.17	473242
2015-10-12	56.15	56.86	56.11	56.68	444762
2015-10-13	56.52	56.70	55.87	55.95	760687
2015-10-14	56.02	56.19	55.61	55.72	639407
2015-10-15	56.06	56.54	55.62	56.51	658337
2015-10-16	56.82	56.99	56.49	56.89	458542
2015-10-19	56.79	57.39	56.67	57.37	396585
2015-10-20	57.52	57.82	57.43	57.73	373921
2015-10-21	58.00	58.33	57.81	57.97	533350
2015-10-22	58.18	58.96	58.09	58.78	743807
2015-10-23	59.14	59.20	58.66	59.04	567321
2015-10-26	59.18	59.35	58.88	59.17	511989
2015-10-27	58.85	59.34	58.75	59.25	1023017
2015-10-28	59.34	60.85	59.05	60.79	992515
2015-10-29	60.77	61.38	60.50	61.19	619448
2015-10-30	61.18	61.32	60.21	60.23	890512
2015-11-02	60.62	60.90	60.44	60.55	616637
2015-11-03	60.66	60.88	60.22	60.35	702146
2015-11-04	60.26	60.76	60.12	60.46	489817
2015-11-05	60.53	60.77	60.32	60.58	465900
2015-11-06	60.61	61.12	60.35	60.86	590863
2015-11-09	60.72	60.89	59.98	60.21	360801
2015-11-10	60.23	60.58	60.21	60.57	608296
2015-11-11	60.93	60.93	60.37	60.66	469238
2015-11-12	60.32	60.76	59.94	59.96	432940
2015-11-13	59.81	60.17	59.44	59.52	442213
2015-11-16	59.49	60.27	59.43	60.27	592131
2015-11-17	60.28	60.44	59.86	59.99	571676
2015-11-18	60.26	60.70	60.07	60.54	849020
2015-11-19	60.59	60.78	60.44	60.75	592385
2015-11-20	61.02	61.09	60.72	61.02	914276
2015-11-23	61.06	61.52	60.93	61.45	839041
2015-11-24	61.07	61.38	60.68	61.28	583458
2015-11-25	61.53	61.56	60.72	60.86	534372
2015-11-27	61.01	61.21	60.61	61.08	266084
2015-11-30	61.34	61.51	60.71	61.11	985617
2015-12-01	61.10	61.48	60.84	61.47	679793
2015-12-02	61.34	61.59	60.85	60.94	663767
2015-12-03	61.22	61.22	59.79	60.04	809499
2015-12-04	60.32	61.53	60.32	61.49	618913
2015-12-07	61.30	61.56	61.06	61.38	683476
2015-12-08	60.99	61.29	60.79	61.03	512022
2015-12-09	60.78	61.29	60.05	60.22	606839
2015-12-10	60.23	60.33	59.70	59.99	417408
2015-12-11	59.37	59.85	58.92	59.14	494958
2015-12-14	58.94	59.47	58.41	58.98	762983
2015-12-15	59.57	59.92	59.38	59.75	886343
2015-12-16	60.10	60.69	58.50	60.65	886205
2015-12-17	60.57	60.57	59.59	59.65	643083
2015-12-18	59.37	59.50	57.93	57.97	1973125
2015-12-21	58.28	58.68	57.60	58.33	547504
2015-12-22	58.50	59.50	58.28	59.40	537337
2015-12-23	59.71	59.73	59.12	59.37	608912
2015-12-24	59.46	59.86	59.25	59.63	321609
2015-12-28	59.55	60.06	59.31	60.05	340900
2015-12-29	60.37	60.73	60.10	60.54	328906
2015-12-30	60.35	60.66	60.03	60.10	391963
2015-12-31	60.09	60.16	59.15	59.17	365765
2016-01-04	58.11	58.20	56.94	57.54	825112
2016-01-05	57.50	57.90	57.29	57.88	665973
2016-01-06	57.10	57.37	56.78	57.09	506491
2016-01-07	56.28	56.58	55.53	55.82	763230
2016-01-08	56.35	56.64	55.42	55.53	978268
2016-01-11	55.97	56.56	55.28	55.89	442794
2016-01-12	56.05	56.39	55.59	56.27	533408
2016-01-13	56.60	56.75	55.13	55.24	589620
2016-01-14	55.52	56.69	55.30	56.19	784261
2016-01-15	55.14	55.54	54.56	55.12	907926
2016-01-19	55.97	55.97	54.90	55.24	633344
2016-01-20	54.66	55.11	53.64	54.46	672491
2016-01-21	54.63	54.97	53.89	54.11	672817
2016-01-22	54.67	55.12	54.34	54.98	548029
2016-01-25	54.90	55.02	54.11	54.16	710797
2016-01-26	54.32	55.20	54.32	54.92	685587
2016-01-27	54.93	55.65	54.56	54.82	572955
2016-01-28	55.23	55.91	55.04	55.71	538498
2016-01-29	56.00	57.68	55.87	57.63	1632512
2016-02-01	57.66	58.09	57.13	57.80	651484
2016-02-02	57.74	58.14	56.71	56.85	826932
2016-02-03	57.28	57.51	55.89	56.96	852815
2016-02-04	57.35	59.09	56.81	59.04	1094576
2016-02-05	59.24	60.32	59.19	60.25	889216
2016-02-08	59.76	61.09	59.58	60.93	969628
2016-02-09	60.34	61.52	60.34	61.24	1275149
2016-02-10	61.52	61.63	61.07	61.30	788495
2016-02-11	60.26	60.86	59.52	60.51	654211
2016-02-12	61.30	61.93	61.00	61.77	1325209
2016-02-16	62.42	62.49	61.41	62.11	830089
2016-02-17	62.52	62.66	62.10	62.45	978449
2016-02-18	62.48	62.54	62.04	62.48	651627
2016-02-19	62.38	62.75	62.13	62.57	769024
2016-02-22	63.17	63.48	62.84	63.08	690980
2016-02-23	62.81	63.12	62.63	62.74	1037077
2016-02-24	62.43	63.07	61.96	62.92	886805
2016-02-25	63.27	63.86	62.96	63.75	1061535
2016-02-26	64.14	64.23	63.43	63.57	741951
2016-02-29	63.65	63.65	62.80	63.14	1122204
2016-03-01	63.61	64.10	63.34	64.07	1086093
2016-03-02	64.07	64.27	63.75	64.07	1122688
2016-03-03	64.09	64.52	63.80	64.50	566072
2016-03-04	64.38	64.58	63.95	64.52	606808
2016-03-07	64.22	64.59	63.89	64.20	490678
2016-03-08	64.00	64.32	63.75	64.03	918105
2016-03-09	64.27	64.34	63.57	63.99	587578
2016-03-10	64.30	64.41	63.63	64.11	1667580
2016-03-11	64.62	65.90	64.17	65.90	785765
2016-03-14	65.89	65.91	64.91	65.18	611853
2016-03-15	64.86	65.30	64.67	65.11	650204
2016-03-16	65.06	65.52	64.87	65.33	605663
2016-03-17	65.35	65.95	65.12	65.80	884573
2016-03-18	65.84	65.86	65.33	65.78	2942115
2016-03-21	64.99	65.52	64.52	65.22	688020
2016-03-22	65.05	65.42	64.90	65.15	446543
2016-03-23	65.18	65.28	64.88	65.09	496256
2016-03-24	64.97	65.11	64.65	64.74	575572
2016-03-28	64.95	65.22	64.80	65.08	131464
2016-03-29	65.20	65.78	65.16	65.23	499876
2016-03-30	65.92	65.97	65.64	65.87	683996
2016-03-31	65.87	65.99	65.27	65.87	943768
2016-04-01	65.28	66.02	65.16	65.96	888149
2016-04-04	66.01	66.01	65.14	65.47	412255
2016-04-05	65.01	65.32	64.55	64.64	431436
2016-04-06	64.53	65.29	64.52	65.24	577459
2016-04-07	64.93	65.01	64.10	64.31	807828
2016-04-08	64.70	65.04	64.42	64.65	405646
2016-04-11	64.91	65.31	64.66	64.76	406900
2016-04-12	64.89	65.74	64.82	65.66	519074
2016-04-13	65.84	66.09	65.30	66.07	596952
2016-04-14	66.00	66.09	65.55	65.80	362784
2016-04-15	65.71	66.01	65.60	65.88	536498
2016-04-18	65.81	65.96	65.45	65.95	412867
2016-04-19	66.00	66.14	65.84	66.02	381587
2016-04-20	65.99	66.07	65.37	65.65	333959
2016-04-21	65.33	65.72	63.96	64.01	616916
2016-04-22	64.11	64.75	64.11	64.59	499621
2016-04-25	64.47	64.69	63.87	64.56	383058
2016-04-26	64.66	64.98	64.44	64.50	843540
2016-04-27	66.00	66.59	65.42	66.29	1275501
2016-04-28	65.76	66.98	65.76	66.11	599343
2016-04-29	65.99	66.23	65.52	66.01	678079
2016-05-02	65.82	66.68	65.80	66.52	485461
2016-05-03	65.98	66.54	65.89	66.47	436026
2016-05-04	66.01	66.63	65.63	66.11	510904
2016-05-05	66.25	66.77	66.25	66.65	425978
2016-05-06	66.45	66.77	65.62	66.77	384555
2016-05-09	66.69	67.39	66.52	67.26	515555
2016-05-10	67.51	68.04	67.47	67.93	539453
2016-05-11	67.92	68.05	67.18	67.24	422280
2016-05-12	67.48	68.13	67.34	68.13	660174
2016-05-13	68.20	68.27	67.50	67.69	386384
2016-05-16	67.70	68.19	67.61	67.93	464008
2016-05-17	67.68	67.98	66.56	66.71	603052
2016-05-18	66.68	67.94	66.32	67.76	980465
2016-05-19	67.42	67.74	67.12	67.65	374275
2016-05-20	67.93	68.31	67.14	68.16	562238
2016-05-23	68.12	68.17	67.42	67.72	519241
2016-05-24	67.98	68.95	67.98	68.91	640371
2016-05-25	69.02	69.15	68.50	68.70	492493
2016-05-26	68.72	68.89	68.39	68.64	423501
2016-05-27	68.70	69.28	68.55	69.28	529281
2016-05-31	69.51	69.73	68.54	69.10	974488
2016-06-01	68.95	69.46	68.66	69.36	444421
2016-06-02	69.25	69.63	69.03	69.62	450881
2016-06-03	69.26	69.64	68.56	69.49	521533
2016-06-06	69.49	69.81	69.13	69.39	366688
2016-06-07	69.38	69.63	69.33	69.57	579121
2016-06-08	69.74	70.15	69.46	70.15	554877
2016-06-09	70.19	70.81	69.95	70.74	605354
2016-06-10	70.37	70.73	70.00	70.47	524531
2016-06-13	70.34	70.61	69.68	69.77	603221
2016-06-14	69.85	69.85	69.44	69.67	590114
2016-06-15	69.63	69.71	69.02	69.08	572172
2016-06-16	69.00	69.69	68.75	69.69	543918
2016-06-17	69.48	69.55	68.87	69.20	1074798
2016-06-20	70.11	70.26	69.53	69.71	668390
2016-06-21	69.81	70.45	69.77	70.40	488067
2016-06-22	70.51	70.96	70.51	70.58	444218
2016-06-23	71.03	71.83	70.69	71.82	540093
2016-06-24	69.25	70.97	69.20	70.21	1611516
2016-06-27	69.82	69.83	68.90	69.46	946428
2016-06-28	69.83	71.47	69.80	71.44	759998
2016-06-29	71.93	72.91	71.80	72.88	677569
2016-06-30	72.99	74.89	72.80	74.89	996751
2016-07-01	74.93	75.04	74.33	74.65	592021
2016-07-05	74.53	74.87	74.30	74.80	703487
2016-07-06	74.31	75.23	74.18	75.02	622297
2016-07-07	75.52	75.52	74.64	74.97	533518
2016-07-08	75.52	75.77	75.02	75.70	565243
2016-07-11	76.22	76.22	75.79	76.16	440675
2016-07-12	76.53	76.68	75.87	76.09	640212
2016-07-13	76.19	76.51	76.13	76.20	571549
2016-07-14	77.30	77.30	76.39	76.76	460911
2016-07-15	76.91	76.91	75.90	75.96	817582
2016-07-18	75.75	76.04	75.28	75.50	790904
2016-07-19	75.24	75.37	74.87	75.16	616306
2016-07-20	75.21	75.38	74.81	74.91	507860
2016-07-21	74.60	75.00	73.88	74.06	635004
2016-07-22	74.26	74.90	74.06	74.90	426748
2016-07-25	74.65	74.99	74.55	74.94	568738
2016-07-26	74.90	75.29	74.48	74.88	679010
2016-07-27	74.88	75.24	74.12	74.83	709817
2016-07-28	74.83	75.36	74.83	75.24	541065
2016-07-29	75.25	75.37	74.64	74.70	1443545
2016-08-01	74.64	75.08	74.62	75.08	649154
2016-08-02	75.14	75.21	74.74	74.89	542708
2016-08-03	75.05	75.33	74.62	75.06	567465
2016-08-04	74.92	75.25	74.88	75.07	459897
2016-08-05	75.30	75.95	75.17	75.95	731305
2016-08-08	76.24	76.28	75.71	76.01	418767
2016-08-09	75.88	76.18	75.63	75.95	563240
2016-08-10	76.00	76.10	75.74	76.00	390443
2016-08-11	76.23	76.23	75.86	76.04	410393
2016-08-12	75.86	75.98	75.72	75.80	353196
2016-08-15	75.66	76.07	75.53	75.96	372839
2016-08-16	75.66	75.94	75.33	75.33	331168
2016-08-17	75.05	75.47	75.00	75.43	284552
2016-08-18	75.45	76.10	75.45	76.10	328232
2016-08-19	75.97	76.09	75.20	76.00	548102
2016-08-22	75.77	76.10	75.50	76.00	348907
2016-08-23	76.12	76.30	75.82	75.99	336060
2016-08-24	76.00	76.08	75.71	76.05	517290
2016-08-25	76.08	76.94	75.17	76.89	393248
2016-08-26	76.92	77.22	75.91	76.20	560203
2016-08-29	76.19	77.41	76.19	77.36	414162
2016-08-30	77.63	77.63	76.96	77.35	426827
2016-08-31	77.16	77.26	76.67	77.11	543099
2016-09-01	77.27	77.52	76.70	77.26	437545
2016-09-02	77.73	77.89	77.08	77.85	366726
2016-09-06	78.06	78.09	77.29	77.81	511474
2016-09-07	77.47	77.85	77.00	77.68	395069
2016-09-08	77.43	77.75	77.36	77.44	558480
2016-09-09	76.98	77.26	75.50	75.50	720105
2016-09-12	75.45	77.08	75.39	76.78	738548
2016-09-13	76.40	76.40	75.55	75.68	874772
2016-09-14	75.70	76.00	74.81	74.93	643912
2016-09-15	74.96	75.91	74.86	75.73	423662
2016-09-16	75.38	75.69	74.44	74.73	1763018
2016-09-19	74.66	75.51	74.64	74.76	563782
2016-09-20	75.02	75.29	74.68	74.76	390785
2016-09-21	74.99	75.57	74.63	75.57	498298
2016-09-22	75.95	76.21	75.61	76.11	357143
2016-09-23	75.79	75.94	74.95	74.96	391084
2016-09-26	74.34	74.73	74.34	74.42	499607
2016-09-27	74.54	75.27	74.33	75.27	564711
2016-09-28	75.48	76.50	75.16	75.89	328398
2016-09-29	75.60	76.00	74.37	74.54	407580
2016-09-30	75.01	75.64	74.52	75.42	636891
2016-10-03	74.91	75.45	74.10	74.46	792256
2016-10-04	74.51	74.54	73.23	73.84	533370
2016-10-05	73.89	74.38	73.71	74.05	436882
2016-10-06	73.74	74.26	73.37	74.19	493407
2016-10-07	74.31	75.45	74.16	75.17	622737
2016-10-10	75.46	75.95	75.46	75.53	373708
2016-10-11	75.48	75.48	74.49	74.60	473201
2016-10-12	74.69	75.57	74.57	75.36	328621
2016-10-13	74.79	75.69	74.56	75.38	399028
2016-10-14	75.89	76.59	75.78	75.95	408932
2016-10-17	75.81	75.95	75.36	75.57	280274
2016-10-18	76.20	76.20	75.12	75.24	417002
2016-10-19	75.17	75.43	75.02	75.20	361029
2016-10-20	74.89	75.13	72.88	72.93	691624
2016-10-21	72.52	72.70	71.54	71.55	933195
2016-10-24	71.96	72.43	71.60	71.94	445291
2016-10-25	72.02	72.11	71.24	71.77	737998
2016-10-26	72.63	72.63	70.54	70.90	744769
2016-10-27	70.95	72.27	69.40	69.74	856377
2016-10-28	70.10	70.71	69.62	70.18	626607
2016-10-31	70.47	71.07	70.20	70.78	854871
2016-11-01	70.63	70.87	69.38	69.53	769511
2016-11-02	69.62	69.75	68.60	68.60	537368
2016-11-03	69.01	69.67	68.69	69.01	393672
2016-11-04	69.18	69.18	68.11	68.26	609750
2016-11-07	69.36	69.61	68.68	69.05	664408
2016-11-08	68.98	69.64	68.49	69.57	632626
2016-11-09	69.61	70.55	68.18	70.11	949871
2016-11-10	70.72	71.94	70.46	71.68	685698
2016-11-11	71.32	71.83	71.26	71.52	408305
2016-11-14	71.72	72.41	71.36	72.39	670666
2016-11-15	72.05	72.80	71.98	72.60	646256
2016-11-16	72.52	72.52	71.59	72.16	396777
2016-11-17	72.32	74.06	72.20	74.02	731537
2016-11-18	73.98	74.73	73.61	74.47	795937
2016-11-21	74.86	75.12	74.45	75.10	782943
2016-11-22	75.54	75.56	74.99	75.28	799624
2016-11-23	75.28	75.93	75.07	75.90	623346
2016-11-25	76.08	76.83	75.99	76.68	392191
2016-11-28	76.68	76.92	76.27	76.59	877972
2016-11-29	76.83	77.44	76.40	77.11	859283
2016-11-30	77.27	77.43	76.46	76.74	2028130
2016-12-01	76.93	77.34	76.65	77.12	630945
2016-12-02	77.12	77.19	76.69	76.88	493593
2016-12-05	77.25	77.30	76.47	76.83	573841
2016-12-06	76.85	77.13	75.84	77.11	669933
2016-12-07	77.20	78.06	76.95	78.02	699906
2016-12-08	78.07	78.57	77.62	78.25	476988
2016-12-09	78.25	78.48	77.51	78.21	522530
2016-12-12	77.70	78.85	77.70	78.84	611207
2016-12-13	79.25	79.60	78.04	78.36	579595
2016-12-14	78.36	78.52	77.00	77.15	623923
2016-12-15	77.37	77.77	76.76	77.28	529232
2016-12-16	77.29	77.30	75.55	75.65	2559875
2016-12-19	75.67	76.59	75.57	76.46	520594
2016-12-20	76.75	76.88	76.02	76.51	414149
2016-12-21	76.60	76.87	76.16	76.19	477046
2016-12-22	76.19	76.66	75.80	76.29	323061
2016-12-23	76.16	76.57	76.02	76.49	310172
2016-12-27	76.81	76.86	76.27	76.57	305187
2016-12-28	76.59	76.76	75.93	75.96	264342
2016-12-29	75.84	76.30	75.77	75.87	303350
2016-12-30	75.87	75.99	75.52	75.75	471592
2017-01-03	76.26	76.71	75.05	75.79	496641
2017-01-04	76.10	76.33	75.69	76.07	443578
2017-01-05	76.03	76.60	75.21	75.76	419345
2017-01-06	75.83	76.04	75.37	75.78	353979
2017-01-09	75.45	75.51	74.49	74.50	382196
2017-01-10	74.37	75.09	74.33	74.52	325562
2017-01-11	74.50	74.90	74.18	74.89	329770
2017-01-12	74.60	75.02	69.69	69.91	1548616
2017-01-13	69.86	70.87	69.78	70.06	1004550
2017-01-17	70.11	70.80	69.52	69.74	758239
2017-01-18	69.57	70.58	69.25	70.54	567247
2017-01-19	70.51	70.54	69.57	69.89	628041
2017-01-20	70.09	70.60	69.70	70.27	562308
2017-01-23	70.25	70.39	69.38	69.73	438387
2017-01-24	70.02	70.30	69.84	70.09	574464
2017-01-25	70.46	71.17	70.40	71.11	510526
2017-01-26	70.95	71.42	70.45	70.68	858866
2017-01-27	70.85	70.85	70.03	70.62	525409
2017-01-30	70.53	70.59	69.73	70.04	473074
2017-01-31	70.00	70.58	69.86	70.58	941627
2017-02-01	70.82	71.09	69.78	70.06	524066
2017-02-02	69.48	70.69	69.48	70.65	468820
2017-02-03	71.48	71.79	70.84	71.43	610089
2017-02-06	71.20	71.35	70.72	70.79	451520
2017-02-07	70.75	71.07	70.05	70.43	541223
2017-02-08	70.51	70.81	70.19	70.34	569713
2017-02-09	68.25	70.34	68.24	70.25	746929
2017-02-10	70.25	71.19	70.21	71.06	551826
2017-02-13	71.32	72.01	71.07	71.75	533572
2017-02-14	71.84	72.51	71.83	72.39	459228
2017-02-15	72.19	72.85	72.05	72.82	456798
2017-02-16	72.83	73.10	72.56	73.09	351807
2017-02-17	72.88	72.91	72.35	72.67	497003
2017-02-21	72.91	73.00	72.36	72.85	444238
2017-02-22	72.75	73.18	72.59	72.93	397700
2017-02-23	72.93	73.44	72.75	73.34	408590
2017-02-24	73.17	73.53	72.91	73.49	318696
2017-02-27	73.63	73.75	72.84	73.06	328813
2017-02-28	73.06	73.27	72.65	72.96	616554
2017-03-01	74.09	75.23	74.09	75.15	597293
2017-03-02	75.18	75.35	74.27	74.30	486996
2017-03-03	74.09	74.36	73.64	73.97	584729
2017-03-06	73.84	73.99	73.14	73.18	502422
2017-03-07	72.68	73.44	72.68	73.17	404662
2017-03-08	73.28	73.75	72.76	72.76	463022
2017-03-09	73.05	73.59	72.97	73.42	432360
2017-03-10	73.74	74.02	73.27	73.97	473917
2017-03-13	73.82	73.95	73.56	73.91	407854
2017-03-14	73.58	74.49	73.54	74.10	429159
2017-03-15	74.33	75.09	73.84	74.95	598265
2017-03-16	74.79	75.29	74.52	74.70	435051
2017-03-17	74.87	75.33	74.32	75.18	1542929
2017-03-20	74.62	74.96	73.95	74.22	396001
2017-03-21	74.55	74.55	72.70	72.78	603067
2017-03-22	72.50	73.04	72.06	72.75	452455
2017-03-23	72.77	73.44	72.60	72.74	282470
2017-03-24	72.80	72.89	71.66	71.88	514487
2017-03-27	71.00	71.82	70.89	71.66	392508
2017-03-28	71.66	72.68	71.40	72.50	424847
2017-03-29	72.27	72.51	71.74	71.75	341732
2017-03-30	71.63	72.41	71.59	72.33	329187
2017-03-31	72.22	72.69	72.13	72.27	391271
2017-04-03	72.43	72.56	71.37	71.58	386715
2017-04-04	71.39	71.80	71.16	71.56	510442
2017-04-05	71.70	71.76	70.64	70.81	577699
2017-04-06	70.78	71.20	70.34	70.85	492928
2017-04-07	70.44	71.42	70.12	70.24	771025
2017-04-10	70.37	71.38	70.28	71.24	639677
2017-04-11	70.79	71.57	70.69	71.39	376825
2017-04-12	71.27	71.33	70.50	70.87	449083
2017-04-13	70.83	71.17	70.35	70.46	409013
2017-04-17	70.63	71.61	70.61	71.60	401774
2017-04-18	70.99	71.09	69.98	70.56	674084
2017-04-19	70.90	71.09	69.76	70.04	578289
2017-04-20	70.08	70.54	69.65	70.45	662768
2017-04-21	70.40	71.08	69.97	70.18	613107
2017-04-24	71.28	71.62	71.04	71.46	578795
2017-04-25	71.67	72.35	71.55	71.82	445270
2017-04-26	71.83	72.65	71.68	71.88	626415
2017-04-27	72.00	73.29	71.48	73.04	661408
2017-04-28	73.29	73.29	72.04	72.09	971505
2017-05-01	72.22	72.39	70.64	71.12	832737
2017-05-02	71.37	71.57	70.98	71.06	465900
2017-05-03	71.14	71.86	70.86	71.18	778528
2017-05-04	71.26	71.76	70.58	70.96	814642
2017-05-05	71.29	71.33	70.53	70.83	567869
2017-05-08	70.90	71.00	69.89	69.92	437734
2017-05-09	70.03	70.22	68.78	68.99	623401
2017-05-10	68.97	69.66	68.88	69.21	701487
2017-05-11	68.87	69.61	68.79	69.38	592994
2017-05-12	69.07	69.80	69.00	69.06	510249
2017-05-15	69.08	69.81	69.08	69.62	602395
2017-05-16	69.61	69.77	69.23	69.33	350295
2017-05-17	68.58	69.00	68.50	68.69	738412
2017-05-18	68.76	69.56	68.49	68.98	733408
2017-05-19	69.15	69.56	68.77	69.04	522287
2017-05-22	69.25	69.65	69.06	69.53	347915
2017-05-23	69.73	69.83	69.31	69.57	405889
2017-05-24	69.79	69.98	69.49	69.70	303379
2017-05-25	69.82	70.52	69.74	70.45	504600
2017-05-26	70.33	70.45	69.85	69.91	436152
2017-05-30	69.66	69.77	69.14	69.53	484207
2017-05-31	69.81	70.17	69.36	70.08	798567
2017-06-01	69.99	70.93	69.90	70.93	550723
2017-06-02	70.89	71.03	70.55	70.72	481503
2017-06-05	70.52	70.86	70.29	70.34	467303
2017-06-06	69.95	70.34	69.44	69.48	539585
2017-06-07	69.72	69.74	69.29	69.56	627487
2017-06-08	69.73	70.56	69.60	70.46	548287
2017-06-09	70.61	71.81	70.61	71.78	522907
2017-06-12	71.72	73.09	71.62	73.02	714921
2017-06-13	73.30	73.30	72.52	72.88	495272
2017-06-14	72.71	73.25	72.43	73.05	396797
2017-06-15	72.57	73.96	72.57	73.89	390076
2017-06-16	73.93	73.98	73.32	73.75	890718
2017-06-19	73.42	73.54	72.84	73.10	464183
2017-06-20	72.97	73.10	72.34	72.38	390725
2017-06-21	72.42	72.53	71.54	71.62	373969
2017-06-22	71.55	71.71	71.16	71.46	409634
2017-06-23	71.57	71.72	71.00	71.23	554951
2017-06-26	71.26	72.04	71.23	71.96	320054
2017-06-27	72.04	72.34	71.52	71.92	377348
2017-06-28	72.37	72.93	71.98	72.55	318467
2017-06-29	72.94	73.19	72.00	72.42	502888
2017-06-30	72.89	72.92	72.17	72.45	687020
2017-07-03	72.94	74.35	72.94	73.10	453113
2017-07-05	73.35	73.35	72.22	72.56	455144
2017-07-06	72.52	72.62	72.02	72.20	576309
2017-07-07	72.44	73.05	72.13	72.66	520691
2017-07-10	72.51	72.67	72.11	72.15	534685
2017-07-11	72.11	72.26	71.60	71.84	387745
2017-07-12	71.88	72.04	71.64	71.98	391462
2017-07-13	72.11	72.76	71.71	72.50	412643
2017-07-14	72.23	72.96	71.88	72.69	337501
2017-07-17	72.62	72.99	72.25	72.73	462151
2017-07-18	72.35	72.59	71.95	72.37	390026
2017-07-19	72.39	73.43	72.30	73.31	384709
2017-07-20	73.33	74.09	72.95	74.06	402718
2017-07-21	73.91	74.60	73.91	74.42	385213
2017-07-24	74.49	75.34	74.44	75.26	385116
2017-07-25	75.80	75.95	75.42	75.69	520747
2017-07-26	75.79	75.79	74.80	74.99	425668
2017-07-27	75.09	75.59	74.55	75.16	607627
2017-07-28	75.16	75.87	75.03	75.81	370945
2017-07-31	75.90	76.43	75.79	76.16	583750
2017-08-01	76.34	76.72	75.90	76.49	641462
2017-08-02	76.89	77.77	76.49	77.20	622549
2017-08-03	81.98	81.98	78.80	80.52	1043701
2017-08-04	80.62	81.14	80.00	80.30	549473
2017-08-07	80.37	80.54	79.76	79.91	515483
2017-08-08	79.99	80.67	79.67	79.75	537115
2017-08-09	79.48	80.35	79.21	80.33	359592
2017-08-10	80.00	80.35	79.40	79.62	396918
2017-08-11	79.93	80.17	78.91	79.00	359665
2017-08-14	79.64	79.92	79.38	79.53	499372
2017-08-15	79.75	79.82	79.18	79.44	405455
2017-08-16	79.40	79.84	79.02	79.11	417257
2017-08-17	79.03	79.17	77.56	77.65	462645
2017-08-18	77.46	77.95	76.78	77.34	684003
2017-08-21	77.44	77.44	76.55	76.98	689615
2017-08-22	77.24	77.59	76.81	77.47	596069
2017-08-23	77.04	77.33	76.77	76.85	366499
2017-08-24	76.97	77.14	76.35	76.43	381235
2017-08-25	76.77	77.64	76.70	77.46	331475
2017-08-28	77.59	77.61	76.63	77.09	382507
2017-08-29	76.73	77.10	76.60	76.78	308435
2017-08-30	76.68	77.15	76.53	76.83	359106
2017-08-31	76.92	77.10	76.69	76.84	434854
2017-09-01	77.16	77.56	76.83	76.96	408401
2017-09-05	76.94	76.94	74.58	74.77	551849
2017-09-06	74.94	75.71	74.62	75.12	620317
2017-09-07	75.07	75.07	72.88	73.67	746230
2017-09-08	73.42	75.97	73.42	75.77	639908
2017-09-11	76.21	77.09	76.10	76.52	514004
2017-09-12	76.34	76.69	76.00	76.65	393479
2017-09-13	76.50	76.61	75.83	75.94	504985
2017-09-14	75.87	76.01	75.25	75.62	461772
2017-09-15	75.54	75.79	74.78	75.22	1390942
2017-09-18	75.52	76.29	75.02	76.08	707099
2017-09-19	76.30	76.45	75.85	76.04	407998
2017-09-20	76.12	76.40	75.80	76.33	308031
2017-09-21	75.96	76.35	75.12	75.58	297107
2017-09-22	75.52	76.00	75.49	75.88	223041
2017-09-25	75.68	76.45	75.57	76.32	282366
2017-09-26	76.31	76.70	75.62	76.17	414223
2017-09-27	76.70	77.18	76.23	76.90	389020
2017-09-28	76.66	77.55	76.53	77.38	325395
2017-09-29	77.32	77.32	76.42	76.57	555038
2017-10-02	76.45	77.58	76.25	77.50	332613
2017-10-03	77.10	77.39	76.62	77.16	415712
2017-10-04	77.02	77.54	76.59	77.38	314484
2017-10-05	77.58	77.76	77.04	77.39	333723
2017-10-06	77.54	77.73	76.45	76.70	561722
2017-10-09	76.86	77.00	76.25	76.36	302906
2017-10-10	76.26	77.19	76.26	77.12	319357
2017-10-11	77.07	77.23	76.63	76.94	344306
2017-10-12	76.79	76.90	75.53	75.93	520584
2017-10-13	75.94	77.06	75.77	76.47	393623
2017-10-16	76.70	77.29	76.13	76.42	485186
2017-10-17	76.51	76.52	75.78	75.93	307960
2017-10-18	76.11	76.24	75.69	76.00	391155
2017-10-19	75.75	76.26	75.49	76.19	528767
2017-10-20	76.66	76.75	75.92	76.46	620218
2017-10-23	76.56	76.56	75.83	76.12	309434
2017-10-24	76.17	76.39	75.74	76.26	683157
2017-10-25	76.18	76.21	75.28	75.75	372340
2017-10-26	75.99	76.51	75.42	76.02	416085
2017-10-27	74.96	76.08	70.50	71.03	1189936
2017-10-30	70.79	71.60	70.28	70.41	661326
2017-10-31	70.27	70.69	70.07	70.17	651166
2017-11-01	70.26	71.12	70.21	70.71	564987
2017-11-02	70.78	72.61	70.74	72.56	1020969
2017-11-03	72.46	72.92	71.77	72.57	813209
2017-11-06	72.34	73.67	72.06	73.27	527539
2017-11-07	73.06	74.07	72.50	72.87	543045
2017-11-08	72.87	73.31	72.54	72.70	383235
2017-11-09	72.62	73.27	72.36	73.10	398869
2017-11-10	73.08	73.97	72.63	73.40	492579
2017-11-13	73.26	73.67	73.01	73.30	673956
2017-11-14	73.08	74.13	72.69	74.06	438559
2017-11-15	73.94	74.52	73.40	74.11	455903
2017-11-16	74.17	74.29	73.29	73.59	629969
2017-11-17	73.92	73.92	73.16	73.46	2572340
2017-11-20	73.49	73.75	73.15	73.43	569326
2017-11-21	73.76	73.96	73.38	73.46	451565
2017-11-22	73.31	73.31	72.51	72.66	439036
2017-11-24	72.67	72.73	72.36	72.51	188101
2017-11-27	72.73	73.58	72.54	73.41	420004
2017-11-28	73.41	74.32	73.13	74.25	483120
2017-11-29	74.25	75.36	74.15	74.87	552822
2017-11-30	74.69	75.47	74.08	74.73	754311
2017-12-01	75.00	75.24	73.00	74.52	523292
2017-12-04	75.02	76.16	74.58	75.37	477811
2017-12-05	75.54	75.54	74.28	74.38	409536
2017-12-06	74.51	75.06	74.33	74.46	342815
2017-12-07	74.29	74.76	74.03	74.16	409462
2017-12-08	74.17	74.44	73.85	74.40	342659
2017-12-11	74.38	74.59	73.98	74.56	350816
2017-12-12	74.44	74.80	74.40	74.52	378401
2017-12-13	74.60	74.60	73.37	73.68	641665
2017-12-14	73.83	74.02	72.55	72.65	470564
2017-12-15	72.76	74.53	72.69	74.28	1542319
2017-12-18	74.64	75.21	74.38	74.58	443273
2017-12-19	74.25	74.37	73.40	73.55	504959
2017-12-20	73.80	74.04	73.28	73.45	487910
2017-12-21	73.64	73.94	73.50	73.66	373656
2017-12-22	73.87	74.09	73.49	73.99	284968
2017-12-26	74.13	74.62	73.88	74.27	265782
2017-12-27	74.42	74.77	74.03	74.55	223221
2017-12-28	74.55	75.11	73.14	75.08	341164
2017-12-29	75.31	75.54	74.91	74.97	394207
2018-01-02	75.37	75.55	72.54	73.08	645367
2018-01-03	73.07	73.24	72.34	72.79	534018
2018-01-04	72.70	73.79	72.58	73.62	622416
2018-01-05	73.80	74.08	73.40	74.00	431484
2018-01-08	73.82	74.03	73.29	73.67	468600
2018-01-09	73.76	74.61	73.11	73.21	679548
2018-01-10	73.11	73.61	72.15	72.19	549938
2018-01-11	72.29	72.97	72.18	72.77	551019
2018-01-12	72.96	74.15	72.63	74.03	399467
2018-01-16	74.27	74.62	73.85	74.20	634081
2018-01-17	74.60	75.29	74.51	75.06	453505
2018-01-18	74.91	75.30	74.76	74.86	401895
2018-01-19	75.10	75.60	74.69	75.16	443868
2018-01-22	75.32	76.11	75.26	75.93	440684
2018-01-23	75.88	77.52	75.88	77.01	754296
2018-01-24	77.87	78.04	76.98	77.24	557969
2018-01-25	77.27	77.65	76.82	77.22	404074
2018-01-26	77.48	77.80	77.13	77.51	476447
2018-01-29	77.49	77.63	76.51	76.59	461420
2018-01-30	76.47	77.50	76.29	76.39	479086
2018-01-31	76.52	77.53	76.15	76.90	1092765
2018-02-01	76.63	77.28	76.31	77.17	809897
2018-02-02	76.95	77.68	76.31	76.38	459841
2018-02-05	75.93	76.40	73.08	73.39	965860
2018-02-06	72.35	73.13	69.98	72.60	1152987
2018-02-07	72.27	73.84	72.27	72.63	1037517
2018-02-08	73.60	74.06	70.29	70.34	1029207
2018-02-09	71.11	72.52	69.87	72.14	1332743
2018-02-12	72.71	75.22	72.02	74.31	1071362
2018-02-13	73.81	74.35	73.26	73.97	888329
2018-02-14	73.71	75.67	72.59	75.57	573985
2018-02-15	75.86	76.37	75.37	76.19	502777
2018-02-16	75.96	77.46	75.93	77.19	538827
2018-02-20	76.85	77.20	75.36	75.69	377126
2018-02-21	75.78	76.82	75.51	75.54	416195
2018-02-22	75.65	76.80	74.76	74.92	396993
2018-02-23	75.20	75.83	74.65	75.80	341393
2018-02-26	76.00	77.29	75.52	77.26	456466
2018-02-27	77.08	77.80	75.87	75.88	595289
2018-02-28	76.21	76.75	74.59	74.59	530458
2018-03-01	74.80	75.35	73.00	73.34	478941
2018-03-02	72.40	74.80	72.33	74.61	768601
2018-03-05	74.40	76.27	74.17	75.89	505538
2018-03-06	76.01	76.11	75.15	76.04	415326
2018-03-07	75.34	76.06	75.31	75.72	577759
2018-03-08	75.71	75.86	74.70	75.26	490292
2018-03-09	75.70	77.12	74.96	77.04	552475
2018-03-12	77.05	77.05	74.62	75.24	553967
2018-03-13	75.66	75.88	74.84	75.08	499259
2018-03-14	75.47	75.47	73.74	74.05	523351
2018-03-15	74.32	74.87	73.90	74.30	749645
2018-03-16	74.38	75.64	74.30	75.13	2494046
2018-03-19	74.78	75.52	74.64	75.11	687113
2018-03-20	74.79	75.81	74.54	75.40	568716
2018-03-21	75.58	76.05	75.26	75.55	535001
2018-03-22	74.89	75.36	73.39	73.44	535053
2018-03-23	73.82	75.22	71.48	71.61	533668
2018-03-26	72.43	73.31	71.75	73.14	625222
2018-03-27	73.35	74.16	72.72	73.13	504017
2018-03-28	73.28	74.42	72.89	73.86	549414
2018-03-29	74.43	74.95	73.16	74.26	434564
2018-04-02	74.06	74.28	71.21	72.37	500491
2018-04-03	72.81	73.90	72.68	73.49	504777
2018-04-04	72.81	74.08	72.48	73.90	530395
2018-04-05	74.16	74.73	73.84	74.35	543286
2018-04-06	73.82	74.68	72.64	73.00	743838
2018-04-09	73.23	73.83	72.49	72.77	481842
2018-04-10	73.37	74.08	73.19	73.41	412568
2018-04-11	73.05	75.00	72.89	73.41	329103
2018-04-12	73.91	74.39	73.74	73.98	246806
2018-04-13	74.47	74.52	73.16	73.53	358748
2018-04-16	74.09	75.06	73.32	74.74	537800
2018-04-17	75.39	75.63	74.39	74.49	406057
2018-04-18	74.73	75.18	74.25	74.56	351798
2018-04-19	74.54	75.37	73.78	75.04	299880
2018-04-20	75.33	75.66	74.77	75.27	390590
2018-04-23	75.59	75.75	74.79	75.72	394462
2018-04-24	75.93	75.96	74.47	74.95	433685
2018-04-25	75.03	75.24	73.96	74.82	450252
2018-04-26	72.58	74.57	70.29	71.44	1479387
2018-04-27	71.24	71.85	70.78	71.45	722432
2018-04-30	71.61	71.94	70.33	70.34	1135701
2018-05-01	70.22	71.28	70.01	71.18	652940
2018-05-02	70.99	71.13	69.58	69.71	881928
2018-05-03	69.45	70.05	68.33	69.35	744275
2018-05-04	68.94	70.67	68.62	70.01	606388
2018-05-07	70.16	70.81	69.59	69.80	486438
2018-05-08	69.82	70.26	69.55	70.18	544453
2018-05-09	70.51	71.41	70.23	71.21	546565
2018-05-10	71.35	72.19	70.95	71.89	570835
2018-05-11	71.92	72.33	71.23	71.88	353237
2018-05-14	72.06	72.06	70.46	70.56	514888
2018-05-15	70.40	71.17	70.37	70.89	457282
2018-05-16	70.99	71.32	70.60	70.76	390451
2018-05-17	70.85	70.99	70.51	70.89	303968
2018-05-18	70.93	71.11	70.50	70.73	324534
2018-05-21	71.07	71.45	70.70	71.29	574981
2018-05-22	71.42	71.89	71.22	71.45	259659
2018-05-23	71.23	71.45	70.48	70.88	292497
2018-05-24	70.68	70.76	70.01	70.43	661127
2018-05-25	70.45	70.72	70.14	70.42	309030
2018-05-29	69.91	69.93	68.28	68.51	606272
2018-05-30	68.95	70.49	68.86	70.10	442677
2018-05-31	70.06	70.06	68.65	69.37	973290
2018-06-01	69.97	70.77	69.90	70.18	572473
2018-06-04	70.20	70.65	70.14	70.24	392680
2018-06-05	70.21	70.22	69.12	70.00	516436
2018-06-06	70.18	70.61	69.69	70.39	344314
2018-06-07	70.63	70.85	69.94	70.77	291254
2018-06-08	70.78	71.36	70.55	71.28	527919
2018-06-11	71.47	71.47	70.26	70.53	281650
2018-06-12	70.45	70.64	69.42	70.06	494059
2018-06-13	70.29	70.53	69.47	69.67	430450
2018-06-14	69.93	69.93	68.88	68.92	406788
2018-06-15	68.65	69.11	68.15	68.99	1111164
2018-06-18	68.83	69.05	68.11	69.00	524729
2018-06-19	68.28	68.96	68.28	68.76	483375
2018-06-20	68.99	68.99	68.43	68.49	530743
2018-06-21	68.47	68.63	67.59	67.77	371119
2018-06-22	68.22	68.60	67.93	68.34	837768
2018-06-25	68.25	68.85	67.82	68.22	452423
2018-06-26	68.35	68.51	67.06	67.14	671783
2018-06-27	67.16	67.65	66.33	66.33	483901
2018-06-28	66.37	67.40	66.33	67.16	272241
2018-06-29	67.44	68.01	66.59	66.86	612560
2018-07-02	66.58	67.94	66.56	66.98	377979
2018-07-03	67.15	67.88	67.15	67.36	199591
2018-07-05	67.61	67.61	67.00	67.50	378566
2018-07-06	67.53	68.68	67.41	68.34	441215
2018-07-09	68.60	69.85	68.60	69.79	606813
2018-07-10	69.87	69.98	69.09	69.88	575326
2018-07-11	68.39	70.10	68.39	69.79	314445
2018-07-12	70.31	70.31	69.53	69.64	355821
2018-07-13	69.26	69.83	69.05	69.61	377806
2018-07-16	69.75	70.56	69.68	70.54	357936
2018-07-17	70.71	70.83	70.36	70.55	324345
2018-07-18	70.59	71.47	70.52	71.30	404072
2018-07-19	71.18	71.32	70.15	70.26	499269
2018-07-20	69.97	70.82	69.83	70.70	419442
2018-07-23	70.85	71.07	70.37	70.89	381966
2018-07-24	71.14	71.25	70.40	70.74	506345
2018-07-25	70.74	71.48	70.08	71.30	616390
2018-07-26	71.44	72.55	70.55	72.30	638545
2018-07-27	75.00	77.01	73.84	74.44	1305102
2018-07-30	74.56	76.10	74.48	75.40	722709
2018-07-31	75.79	76.00	74.87	75.63	2398552
2018-08-01	75.59	76.08	74.90	75.25	598843
2018-08-02	75.00	75.61	74.28	75.25	431579
2018-08-03	75.29	75.60	74.90	75.54	333060
2018-08-06	75.53	76.26	75.40	75.96	370222
2018-08-07	75.00	75.61	74.89	75.05	595463
2018-08-08	75.10	75.27	74.38	75.08	286553
2018-08-09	75.21	75.50	74.85	75.00	365699
2018-08-10	74.43	74.71	73.89	74.39	422088
2018-08-13	74.43	74.64	73.59	73.69	386743
2018-08-14	73.82	74.59	73.64	74.31	350484
2018-08-15	73.90	74.67	73.72	74.44	245691
2018-08-16	74.68	75.77	74.68	75.29	287281
2018-08-17	75.38	75.91	75.31	75.75	305521
2018-08-20	75.95	76.47	75.74	76.14	413575
2018-08-21	76.15	76.53	76.03	76.43	286921
2018-08-22	76.42	76.49	75.87	76.02	275285
2018-08-23	68.12	76.18	75.50	76.15	325348
2018-08-24	76.53	76.57	76.11	76.49	259114
2018-08-27	76.80	77.21	76.42	76.85	333899
2018-08-28	76.96	77.18	76.59	76.79	428571
2018-08-29	76.82	77.27	76.42	76.71	306909
2018-08-30	76.79	76.82	76.16	76.32	318295
2018-08-31	76.31	76.88	75.99	76.67	453097
2018-09-04	76.49	77.31	76.40	77.18	285400
2018-09-05	76.82	77.83	76.82	77.45	389477
2018-09-06	77.53	77.99	77.19	77.64	304838
2018-09-07	77.71	77.89	77.03	77.16	413407
2018-09-10	77.51	77.58	76.97	77.03	373122
2018-09-11	76.98	77.19	76.38	76.80	381772
2018-09-12	76.80	76.94	75.85	75.97	330105
2018-09-13	76.32	76.94	76.10	76.90	358359
2018-09-14	76.97	77.82	76.83	77.77	283507
2018-09-17	77.90	77.90	77.22	77.84	311824
2018-09-18	77.47	78.05	76.94	77.98	429782
2018-09-19	78.18	78.97	77.68	78.58	467004
2018-09-20	78.90	79.24	78.39	78.97	452118
2018-09-21	79.25	79.67	78.80	79.03	1432466
2018-09-24	78.79	78.86	77.37	77.41	526004
2018-09-25	77.77	77.82	77.06	77.23	341292
2018-09-26	77.43	77.43	76.48	76.60	350163
2018-09-27	76.79	77.01	76.42	76.52	341517
2018-09-28	76.26	76.90	76.09	76.81	542369
2018-10-01	77.11	77.22	75.13	75.37	509758
2018-10-02	75.38	76.12	75.03	76.08	413349
2018-10-03	76.47	76.47	75.58	75.85	717409
2018-10-04	75.93	76.59	75.75	76.50	396412
2018-10-05	76.65	77.08	76.31	76.68	338684
2018-10-08	76.59	77.96	76.57	77.61	349440
2018-10-09	77.58	78.26	77.18	78.03	305732
2018-10-10	78.03	78.38	76.24	76.33	634976
2018-10-11	76.28	76.31	72.93	72.96	907058
2018-10-12	74.09	74.09	71.30	72.33	927976
2018-10-15	72.36	73.22	72.03	72.16	578575
2018-10-16	73.00	74.40	72.29	74.29	768293
2018-10-17	74.11	75.90	74.04	75.75	745216
2018-10-18	75.63	76.35	75.34	75.68	554448
2018-10-19	75.56	76.72	75.30	76.31	530709
2018-10-22	76.59	76.85	74.86	75.09	463718
2018-10-23	74.47	74.68	73.39	73.91	898084
2018-10-24	73.99	73.99	71.26	71.39	807698
2018-10-25	71.65	72.37	71.01	71.75	1121594
2018-10-26	74.01	77.04	71.78	76.50	1545196
2018-10-29	77.42	79.16	76.12	76.80	1097618
2018-10-30	77.21	78.47	76.40	78.37	692269
2018-10-31	78.52	79.70	78.24	78.64	1649406
2018-11-01	78.47	79.01	77.58	78.43	906176
2018-11-02	78.94	79.69	77.42	78.05	582714
2018-11-05	78.43	79.62	78.08	79.18	640863
2018-11-06	79.22	80.27	78.98	80.16	588956
2018-11-07	80.46	80.82	79.58	80.78	553608
2018-11-08	80.69	81.45	80.42	81.40	447466
2018-11-09	81.30	81.92	80.99	81.32	510230
2018-11-12	81.43	81.96	80.10	80.27	382219
2018-11-13	80.72	81.68	80.37	80.96	439690
2018-11-14	81.19	81.39	78.65	78.99	650782
2018-11-15	78.73	79.76	77.85	79.45	1072899
2018-11-16	79.07	80.35	78.32	80.25	2359537
2018-11-19	80.15	81.05	80.08	80.71	908137
2018-11-20	80.41	80.50	79.43	79.79	824536
2018-11-21	80.02	80.50	79.31	79.54	355254
2018-11-23	79.23	79.73	78.72	78.81	170234
2018-11-26	79.35	80.09	79.35	79.96	514364
2018-11-27	79.70	80.10	79.23	79.97	619604
2018-11-28	80.27	81.70	79.79	81.55	824587
2018-11-29	81.19	82.08	81.00	81.48	346207
2018-11-30	81.54	82.14	81.12	81.73	723945
2018-12-03	82.51	82.86	81.07	82.64	723419
2018-12-04	82.41	82.74	81.24	81.51	955045
2018-12-06	80.56	80.80	78.61	80.55	744875
2018-12-07	80.68	81.36	79.61	80.14	473994
2018-12-10	80.16	80.24	77.94	79.39	499129
2018-12-11	80.25	80.42	78.84	79.14	376552
2018-12-12	79.82	80.52	79.32	79.71	362884
2018-12-13	79.78	80.55	78.93	79.70	469755
2018-12-14	79.34	79.76	78.93	79.41	462343
2018-12-17	79.21	79.40	76.98	77.26	869382
2018-12-18	77.30	77.54	75.85	76.56	661535
2018-12-19	76.71	78.45	76.22	76.39	779478
2018-12-20	76.23	76.52	75.20	75.84	501233
2018-12-21	75.46	77.88	75.37	75.63	1998751
2018-12-24	75.57	75.57	72.11	72.15	446258
2018-12-26	72.49	75.43	71.21	75.39	837747
2018-12-27	74.47	76.60	73.80	76.54	627237
2018-12-28	77.05	77.50	76.18	76.61	575661
2018-12-31	77.04	77.45	76.50	77.42	582285
2019-01-02	76.60	76.65	75.19	75.62	671025
2019-01-03	75.42	76.00	74.26	74.40	525744
2019-01-04	75.39	76.22	75.26	75.89	483632
2019-01-07	75.68	76.52	75.36	75.55	469952
2019-01-08	76.04	76.05	74.26	75.48	653663
2019-01-09	75.91	76.29	75.35	76.24	672474
2019-01-10	76.11	77.36	74.81	77.30	479407
2019-01-11	76.98	77.53	76.67	77.05	421094
2019-01-14	76.56	77.71	76.51	77.60	553518
2019-01-15	77.80	78.14	77.20	77.64	519940
2019-01-16	78.12	78.22	77.08	77.94	738580
2019-01-17	77.56	78.21	77.55	78.18	557973
2019-01-18	78.63	80.41	78.16	80.35	1396449
2019-01-22	80.05	81.11	79.08	79.50	842644
2019-01-23	79.36	79.90	78.62	79.66	324184
2019-01-24	79.33	79.60	78.47	79.12	431794
2019-01-25	79.72	80.13	79.11	79.35	642867
2019-01-28	79.05	79.35	78.14	78.99	457674
2019-01-29	79.15	79.48	78.57	79.39	628060
2019-01-30	79.69	80.57	78.90	80.19	718792
2019-01-31	79.88	81.43	79.69	81.12	3190486
2019-02-01	81.17	81.62	80.31	81.56	751469
2019-02-04	81.52	82.48	80.96	82.47	766627
2019-02-05	82.54	82.62	81.68	82.58	761629
2019-02-06	82.52	82.56	81.25	81.85	936603
2019-02-07	80.53	85.91	78.75	84.30	1461361
2019-02-08	83.82	84.05	83.10	84.02	895616
2019-02-11	84.30	84.45	83.22	84.06	957370
2019-02-12	84.59	85.12	84.42	84.72	605076
2019-02-13	85.03	85.54	84.04	84.50	582689
2019-02-14	84.12	84.55	83.58	83.99	524098
2019-02-15	84.50	85.52	84.25	85.48	665609
2019-02-19	85.39	85.78	84.97	85.61	632727
2019-02-20	85.77	85.99	85.51	85.95	530046
2019-02-21	86.07	86.15	85.19	85.54	672572
2019-02-22	85.84	86.21	85.40	86.12	573889
2019-02-25	86.35	86.86	85.68	85.86	571616
2019-02-26	85.74	86.15	85.49	85.61	599224
2019-02-27	85.62	86.48	85.42	85.99	719192
2019-02-28	86.29	87.16	85.84	86.82	1059285
2019-03-01	87.35	87.46	86.74	86.99	572197
2019-03-04	87.17	87.28	85.25	85.80	864371
2019-03-05	85.98	86.46	85.34	85.56	421882
2019-03-06	85.51	85.83	84.65	84.76	461135
2019-03-07	84.77	84.84	84.07	84.59	571105
2019-03-08	84.11	84.57	83.00	84.49	416294
2019-03-11	84.72	85.62	84.72	85.45	577733
2019-03-12	85.60	85.85	85.42	85.69	577211
2019-03-13	85.75	86.02	85.00	85.04	619767
2019-03-14	85.10	85.52	84.64	85.32	508384
2019-03-15	85.33	86.38	85.13	85.62	2022363
2019-03-18	85.74	86.23	85.51	85.92	524800
2019-03-19	85.79	85.79	84.18	84.58	647391
2019-03-20	84.66	85.32	83.88	84.03	562565
2019-03-21	83.70	85.12	83.58	84.91	384246
2019-03-22	84.49	85.43	84.49	84.64	543996
2019-03-25	84.74	85.45	84.23	84.66	406585
2019-03-26	85.08	85.33	84.51	85.04	489651
2019-03-27	85.26	85.69	84.80	85.37	398181
2019-03-28	85.53	85.88	84.66	85.44	364123
2019-03-29	85.93	86.00	85.42	85.90	532237
2019-04-01	86.35	86.75	85.71	86.31	526688
2019-04-02	86.31	86.52	85.37	85.52	423023
2019-04-03	85.89	85.89	84.82	85.47	571050
2019-04-04	85.53	85.91	85.28	85.65	358055
2019-04-05	85.75	86.39	85.55	86.22	505577
2019-04-08	86.27	86.27	85.22	85.66	304099
2019-04-09	85.46	85.61	84.90	85.08	369571
2019-04-10	85.25	86.10	85.08	86.05	346998
2019-04-11	86.21	86.95	86.12	86.87	328209
2019-04-12	87.19	87.52	86.90	87.49	505917
2019-04-15	87.41	87.65	86.98	87.13	443248
2019-04-16	87.33	87.77	87.31	87.72	412300
2019-04-17	87.70	87.70	86.34	86.47	526827
2019-04-18	86.57	87.01	86.33	86.60	1090417
2019-04-22	86.28	86.44	85.56	85.97	427801
2019-04-23	86.20	87.03	85.96	86.96	663003
2019-04-24	87.01	87.97	86.87	87.69	547657
2019-04-25	87.40	93.73	87.00	93.57	1426736
2019-04-26	93.71	94.44	92.80	94.19	916688
2019-04-29	94.34	95.31	94.14	94.99	657698
2019-04-30	95.02	96.31	94.73	96.18	880297
2019-05-01	96.48	96.48	95.11	95.22	586821
2019-05-02	95.31	96.13	95.02	95.95	751992
2019-05-03	96.02	96.37	95.33	96.07	474590
2019-05-06	95.07	96.23	95.07	96.15	402033
2019-05-07	95.56	95.98	94.46	95.01	527813
2019-05-08	95.05	96.25	94.40	95.16	547339
2019-05-09	94.63	95.53	94.47	95.09	555839
2019-05-10	94.62	96.49	94.35	96.41	449105
2019-05-13	95.12	95.79	94.71	95.22	710506
2019-05-14	95.11	95.92	95.05	95.74	1621341
2019-05-15	95.20	96.77	95.15	96.42	858011
2019-05-16	96.62	97.50	96.42	97.15	899384
2019-05-17	97.45	98.28	97.15	97.73	970339
2019-05-20	97.62	98.50	97.56	98.09	956754
2019-05-21	98.39	99.31	98.37	99.23	890136
2019-05-22	99.14	100.00	98.94	99.64	754067
2019-05-23	99.05	99.27	98.26	99.22	668572
2019-05-24	99.69	99.76	99.13	99.69	435246
2019-05-28	99.65	100.08	98.82	98.85	1177120
2019-05-29	98.43	99.10	97.78	98.49	701612
2019-05-30	98.60	99.19	98.21	98.39	456204
2019-05-31	97.82	98.77	97.42	98.24	692797
2019-06-03	98.51	99.67	98.01	99.57	960198
2019-06-04	100.04	100.15	99.08	99.75	929045
2019-06-05	99.82	101.70	99.72	101.60	1241527
2019-06-06	101.65	102.27	101.21	101.71	811487
2019-06-07	101.97	103.15	101.54	102.64	805612
2019-06-10	102.89	102.99	102.40	102.58	948886
2019-06-11	102.57	103.15	101.66	102.00	961528
2019-06-12	102.00	103.04	102.00	102.98	487523
2019-06-13	103.11	103.41	102.32	102.65	1991547
2019-06-14	102.83	103.72	102.30	103.54	505649
2019-06-17	103.38	104.30	103.38	103.86	854810
2019-06-18	104.33	104.43	103.40	103.90	697929
2019-06-19	103.83	105.03	103.76	104.84	420355
2019-06-20	104.85	106.13	104.85	105.94	898813
2019-06-21	105.99	106.40	104.42	104.59	1328199
2019-06-24	104.97	105.67	104.83	105.02	846643
2019-06-25	105.02	105.55	104.85	105.04	363143
2019-06-26	104.64	104.99	102.20	102.25	725851
2019-06-27	102.14	102.96	101.55	102.84	691671
2019-06-28	103.11	103.75	102.88	103.67	814766
2019-07-01	104.53	105.36	103.47	105.13	625593
2019-07-02	104.99	105.87	104.89	105.41	923838
2019-07-03	105.80	107.76	105.75	107.61	590864
2019-07-05	107.27	108.18	106.46	107.83	484955
2019-07-08	107.47	108.34	107.23	107.38	761982
2019-07-09	106.94	107.70	106.49	107.50	827489
2019-07-10	107.50	108.50	106.74	107.07	943040
2019-07-11	107.13	107.13	105.73	106.81	680920
2019-07-12	107.32	107.76	106.33	107.68	537600
2019-07-15	107.88	108.36	107.21	107.82	569315
2019-07-16	108.08	108.89	108.00	108.67	645663
2019-07-17	108.66	108.66	106.81	107.05	558119
2019-07-18	106.99	107.64	106.51	107.45	615548
2019-07-19	107.72	107.92	106.73	106.74	626726
2019-07-22	106.62	107.08	106.04	106.43	416201
2019-07-23	106.38	106.72	105.16	106.50	571969
2019-07-24	106.42	107.33	105.85	107.26	598721
2019-07-25	107.44	107.85	106.54	107.19	588333
2019-07-26	107.40	107.86	106.49	107.83	550081
2019-07-29	108.06	108.11	105.80	106.26	722582
2019-07-30	105.53	106.60	105.46	105.87	662182
2019-07-31	106.09	109.18	105.49	107.33	2421873
2019-08-01	107.17	108.20	106.11	106.29	697325
2019-08-02	106.40	106.96	105.77	106.25	744162
2019-08-05	105.84	106.11	103.21	103.80	922544
2019-08-06	104.39	107.05	103.68	106.99	915693
2019-08-07	105.95	108.27	104.75	107.36	801282
2019-08-08	107.92	109.89	107.70	109.74	487135
2019-08-09	109.81	110.46	108.76	109.97	423760
2019-08-12	109.34	110.70	108.44	108.66	505507
2019-08-13	108.24	110.87	107.79	110.71	793811
2019-08-14	109.83	110.33	106.85	106.94	611676
2019-08-15	107.18	108.90	107.04	108.58	477843
2019-08-16	109.18	110.12	108.59	109.70	638236
2019-08-19	111.04	111.04	109.93	110.55	531619
2019-08-20	110.33	111.00	109.39	109.43	418282
2019-08-21	110.36	110.55	109.52	110.48	326071
2019-08-22	110.50	111.32	109.84	111.03	403447
2019-08-23	110.73	111.70	107.48	108.23	543590
2019-08-26	109.35	110.34	108.42	110.33	588995
2019-08-27	110.80	111.12	109.84	110.39	653177
2019-08-28	109.84	111.33	109.18	111.10	741842
2019-08-29	112.07	112.94	111.16	112.68	617951
2019-08-30	113.13	113.69	111.96	112.49	478267
2019-09-03	112.50	113.27	112.16	112.68	610951
2019-09-04	113.39	113.74	112.50	113.66	553058
2019-09-05	114.33	115.25	113.55	113.93	450892
2019-09-06	114.11	115.56	114.02	114.94	452008
2019-09-09	115.23	115.33	112.51	113.40	801533
2019-09-10	113.31	113.31	111.18	111.78	770789
2019-09-11	111.45	111.87	109.70	111.48	634289
2019-09-12	111.91	113.66	111.75	113.24	521140
2019-09-13	113.25	113.60	112.20	112.95	534629
2019-09-16	112.56	112.97	111.96	112.78	461460
2019-09-17	112.43	114.08	112.43	114.05	637269
2019-09-18	114.01	114.62	113.16	114.55	411879
2019-09-19	114.25	115.15	114.09	114.30	374150
2019-09-20	114.06	114.40	112.82	113.81	907297
2019-09-23	113.36	114.82	113.36	114.28	389738
2019-09-24	114.96	115.18	113.85	114.35	580458
2019-09-25	114.27	115.31	113.87	115.10	719115
2019-09-26	115.29	117.16	115.20	116.59	588768
2019-09-27	117.00	117.05	115.04	115.76	397237
2019-09-30	116.02	116.84	115.52	116.67	523161
2019-10-01	116.89	117.05	114.09	114.20	463249
2019-10-02	113.54	113.69	111.56	113.02	516291
2019-10-03	112.35	114.38	112.35	114.19	516783
2019-10-04	114.75	117.60	114.55	117.41	555505
2019-10-07	117.21	117.34	115.94	115.98	489460
2019-10-08	115.48	115.48	113.48	113.82	605808
2019-10-09	113.92	115.40	113.92	114.83	543034
2019-10-10	114.83	116.52	114.83	116.23	391895
2019-10-11	117.89	118.19	116.05	116.13	568416
2019-10-14	115.77	116.84	115.52	116.16	387856
2019-10-15	116.62	116.86	115.65	116.08	428374
2019-10-16	115.57	115.61	113.78	115.25	671797
2019-10-17	115.63	115.94	114.36	115.12	713387
2019-10-18	114.95	116.14	114.57	115.72	635467
2019-10-21	115.87	116.26	114.65	116.04	521711
2019-10-22	115.98	115.98	113.01	113.38	489438
2019-10-23	113.19	114.08	113.05	113.96	448889
2019-10-24	114.36	115.47	113.25	115.27	1052118
2019-10-25	116.00	117.90	109.67	111.65	983586
2019-10-28	111.65	112.20	110.15	110.73	854258
2019-10-29	110.58	111.94	110.12	111.38	787937
2019-10-30	111.50	113.22	110.92	112.78	821776
2019-10-31	112.55	113.25	111.58	113.21	1128662
2019-11-01	113.52	114.00	111.08	112.10	559183
2019-11-04	112.60	113.17	109.84	110.18	527149
2019-11-05	110.00	110.43	109.18	110.03	494131
2019-11-06	110.37	110.94	109.61	110.89	563227
2019-11-07	110.54	110.54	108.35	109.03	704035
2019-11-08	108.48	109.69	108.21	108.70	481429
2019-11-11	108.50	109.54	108.25	109.14	356356
2019-11-12	109.24	109.83	108.31	108.57	664080
2019-11-13	108.28	108.97	107.70	108.37	1067636
2019-11-14	108.34	108.34	107.32	108.00	853469
2019-11-15	108.15	108.54	106.81	107.10	797909
2019-11-18	106.83	107.88	106.72	107.86	719259
2019-11-19	108.00	108.26	107.66	107.90	893856
2019-11-20	107.90	108.94	107.53	107.93	816048
2019-11-21	107.98	108.29	105.87	106.09	566100
2019-11-22	106.13	106.97	105.63	105.75	518917
2019-11-25	106.07	106.57	105.76	105.94	533453
2019-11-26	106.00	107.32	105.84	107.28	1320801
2019-11-27	107.28	107.69	106.74	107.40	628225
2019-11-29	107.51	107.79	106.75	107.05	325062
2019-12-02	106.98	107.18	105.61	105.63	684545
2019-12-03	105.12	105.37	103.87	104.39	496314
2019-12-04	104.50	105.01	104.12	104.55	644766
2019-12-05	104.84	104.93	104.38	104.70	625193
2019-12-06	105.11	105.62	104.80	105.37	606419
2019-12-09	105.68	106.39	105.28	106.26	547942
2019-12-10	106.07	106.68	105.58	105.71	376775
2019-12-11	105.92	105.93	104.89	105.32	366612
2019-12-12	105.19	106.61	105.03	106.18	561654
2019-12-13	105.87	106.10	105.08	105.45	450819
2019-12-16	105.68	106.09	105.40	105.70	528859
2019-12-17	106.04	106.15	105.09	105.58	858006
2019-12-18	105.04	105.13	103.81	103.81	633137
2019-12-19	103.50	103.53	102.69	103.29	740105
2019-12-20	104.75	104.75	103.00	104.13	1143360
2019-12-23	104.51	104.51	102.74	102.99	459408
2019-12-24	103.29	103.47	102.87	103.27	176227
2019-12-26	103.24	103.74	103.20	103.55	587835
2019-12-27	103.35	103.98	103.17	103.90	357378
2019-12-30	104.09	104.45	103.73	104.44	380147
2019-12-31	104.34	105.18	104.16	105.15	488929
2020-01-02	105.62	106.03	104.80	105.96	745755
2020-01-03	105.31	106.61	105.31	106.50	461828
2020-01-06	105.85	106.28	105.08	105.68	409619
2020-01-07	105.15	105.61	103.68	103.69	443080
2020-01-08	102.90	103.87	102.82	103.10	884493
2020-01-09	103.23	104.97	103.13	104.94	751657
2020-01-10	105.22	106.02	104.59	104.70	437596
2020-01-13	104.96	105.67	104.53	105.09	605511
2020-01-14	105.41	105.45	104.44	104.86	627232
2020-01-15	105.02	105.92	104.91	105.40	469925
2020-01-16	105.89	106.52	105.31	105.53	472171
2020-01-17	105.85	107.42	105.85	107.31	576196
2020-01-21	107.27	107.67	106.16	106.33	759689
2020-01-22	106.84	107.34	106.59	107.14	352075
2020-01-23	106.70	106.70	105.14	105.98	485420
2020-01-24	105.90	106.51	105.55	106.02	330079
2020-01-27	105.14	105.70	104.51	104.75	463946
2020-01-28	105.09	106.50	104.97	105.35	479635
2020-01-29	105.65	105.97	104.82	105.04	422567
2020-01-30	104.66	106.82	104.40	106.80	467189
2020-01-31	106.64	107.10	104.70	104.95	976620
2020-02-03	105.84	107.59	105.37	106.31	538907
2020-02-04	107.33	107.40	105.99	106.04	563901
2020-02-05	107.04	108.21	106.07	108.01	671895
2020-02-06	110.72	113.79	109.62	112.84	867522
2020-02-07	113.13	113.32	112.13	112.83	755114
2020-02-10	112.99	114.32	112.73	114.08	646551
2020-02-11	114.46	115.52	114.16	114.92	875312
2020-02-12	114.85	115.00	113.62	113.74	664957
2020-02-13	113.18	115.45	113.18	114.85	795208
2020-02-14	114.66	115.26	114.35	115.21	612615
2020-02-18	114.90	115.53	113.65	113.85	472150
2020-02-19	114.11	114.30	112.98	113.02	435433
2020-02-20	113.03	113.03	111.17	112.12	340177
2020-02-21	111.91	112.29	110.77	111.32	682455
2020-02-24	109.93	110.73	107.47	107.48	775056
2020-02-25	107.92	108.30	104.63	104.72	933702
2020-02-26	105.33	106.19	103.10	103.13	1182519
2020-02-27	102.29	102.59	97.59	97.66	1742420
2020-02-28	95.53	96.15	92.11	93.24	2197099
2020-03-02	94.00	101.62	92.14	101.36	1528673
2020-03-03	100.60	102.64	98.76	99.77	1343511
2020-03-04	101.64	104.82	100.82	104.43	868686
2020-03-05	101.90	102.84	99.77	101.14	993689
2020-03-06	97.36	98.97	95.49	98.21	1241152
2020-03-09	92.33	93.50	89.18	90.70	1397531
2020-03-10	94.08	96.04	91.16	95.99	1405767
2020-03-11	92.51	94.18	88.70	90.00	1367254
2020-03-12	83.06	85.14	79.35	80.56	1276218
2020-03-13	84.99	90.60	84.09	90.58	1517617
2020-03-16	83.22	88.69	78.05	78.52	1414824
2020-03-17	79.97	85.46	73.11	84.98	1556688
2020-03-18	79.69	85.70	77.04	85.37	1273899
2020-03-19	84.05	85.45	77.00	81.93	1390264
2020-03-20	81.96	81.96	73.08	75.03	1491457
2020-03-23	73.10	75.26	65.69	66.78	1461779
2020-03-24	69.53	79.20	69.53	78.02	1465313
2020-03-25	78.73	79.92	73.04	74.23	1261979
2020-03-26	75.32	79.57	72.33	78.72	1072877
2020-03-27	75.34	79.07	74.42	75.95	800471
2020-03-30	75.85	80.56	74.01	79.74	954604
2020-03-31	78.75	82.65	74.55	75.45	2029694
2020-04-01	71.94	76.26	71.26	73.57	1195092
2020-04-02	72.52	76.25	71.48	72.92	976166
2020-04-03	72.17	74.52	70.55	71.03	963260
2020-04-06	74.48	78.46	73.76	77.41	960763
2020-04-07	80.60	82.93	79.49	79.88	1014087
2020-04-08	79.31	81.80	78.06	81.08	750191
2020-04-09	82.30	84.25	81.60	83.58	1231360
2020-04-13	84.02	84.02	81.39	82.64	609554
2020-04-14	84.94	87.60	84.20	87.10	1472121
2020-04-15	84.80	85.50	82.57	82.94	1234468
2020-04-16	83.33	83.86	81.31	82.47	879706
2020-04-17	85.12	86.21	83.34	85.80	769994
2020-04-20	84.87	84.91	81.41	82.48	623052
2020-04-21	80.33	81.88	79.54	80.17	560079
2020-04-22	82.63	82.63	79.54	79.69	567711
2020-04-23	79.90	80.88	77.89	78.40	508332
2020-04-24	79.53	79.53	77.22	78.53	522181
2020-04-27	79.82	82.50	79.04	82.03	686119
2020-04-28	76.28	77.26	71.27	71.81	3936370
2020-04-29	73.14	73.25	70.39	70.42	1620503
2020-04-30	69.51	69.83	65.55	65.80	2354410
2020-05-01	64.44	64.94	60.00	60.95	2993727
2020-05-04	60.60	60.67	58.67	60.15	2016882
2020-05-05	60.00	61.26	58.35	59.00	1646359
2020-05-06	58.21	58.99	53.06	53.12	2042209
2020-05-07	53.51	56.39	53.50	55.01	1404394
2020-05-08	56.00	56.28	54.17	55.73	1236785
2020-05-11	55.49	55.53	53.39	53.85	1419610
2020-05-12	54.00	54.15	51.45	51.45	1498399
2020-05-13	51.00	51.14	48.23	48.54	1678576
2020-05-14	47.67	51.19	46.07	50.48	1718564
2020-05-15	49.81	50.29	48.19	49.25	2585735
2020-05-18	50.97	53.78	50.97	53.17	1765556
2020-05-19	53.10	53.28	51.21	52.09	1887251
2020-05-20	52.53	54.42	51.98	53.56	1331828
2020-05-21	53.57	57.87	53.13	57.45	2162148
2020-05-22	57.58	57.58	55.75	57.32	1341849
2020-05-26	59.86	61.16	59.07	59.24	1561554
2020-05-27	62.00	62.60	60.01	61.40	2566798
2020-05-28	62.00	62.31	59.84	60.57	1553600
2020-05-29	59.51	59.70	57.64	58.95	1743566
2020-06-01	58.59	60.17	58.08	59.64	1006990
2020-06-02	60.58	61.68	59.43	60.79	873716
2020-06-03	62.78	64.63	62.08	63.87	1437728
2020-06-04	63.25	64.66	62.32	64.63	936080
2020-06-05	68.51	69.82	66.59	68.78	1723021
2020-06-08	70.75	71.47	69.28	71.43	1461203
2020-06-09	69.71	70.38	68.04	68.81	1050992
2020-06-10	68.14	68.40	65.19	65.23	1678478
2020-06-11	61.84	62.95	58.27	58.66	1708593
2020-06-12	61.06	62.18	59.62	61.03	1136797
2020-06-15	59.25	62.59	58.62	61.94	1371874
2020-06-16	64.99	65.47	61.97	63.22	1216539
2020-06-17	63.49	63.64	61.80	62.06	1006312
2020-06-18	61.44	64.51	61.40	63.13	1166593
2020-06-19	63.00	64.49	61.86	63.17	6678379
2020-06-22	62.34	63.00	60.99	62.80	1774586
2020-06-23	63.28	64.37	63.12	63.79	1342085
2020-06-24	62.95	63.00	60.61	62.01	1531659
2020-06-25	61.45	63.85	61.17	63.74	1049496
2020-06-26	62.66	63.41	61.65	62.00	1918092
2020-06-29	63.03	63.86	62.00	63.75	1075712
2020-06-30	62.96	64.39	62.96	64.03	1295562
2020-07-01	63.95	64.51	63.07	64.10	1032487
2020-07-02	65.41	66.81	64.34	64.87	1461000
2020-07-06	66.38	68.48	66.18	68.06	2111664
2020-07-07	67.53	69.43	66.98	68.30	2072694
2020-07-08	68.08	69.21	67.76	69.14	1093112
2020-07-09	68.97	69.08	65.98	67.30	1278097
2020-07-10	67.48	70.61	67.18	70.48	1147366
2020-07-13	71.07	71.48	69.80	70.09	1360651
2020-07-14	70.26	72.79	69.74	72.71	1372926
2020-07-15	73.62	74.64	72.02	73.52	1252459
2020-07-16	73.07	76.06	72.82	75.81	1080766
2020-07-17	76.00	77.29	74.76	76.66	1123491
2020-07-20	76.06	77.20	74.94	77.06	1313791
2020-07-21	76.68	78.99	76.58	78.15	1084394
2020-07-22	77.92	80.45	77.52	80.22	1091949
2020-07-23	80.29	82.89	80.24	82.67	1109018
2020-07-24	83.01	83.73	81.91	83.23	1082579
2020-07-27	83.65	83.65	81.51	82.45	965744
2020-07-28	82.96	85.47	81.08	83.40	1474497
2020-07-29	84.03	84.03	82.21	83.44	1269932
2020-07-30	81.52	81.94	78.32	79.81	1112002
2020-07-31	79.34	80.02	77.20	77.93	2517908
2020-08-03	78.14	79.10	77.22	78.40	785983
2020-08-04	78.59	78.59	77.09	77.46	764050
2020-08-05	77.93	80.37	77.93	79.56	836831
2020-08-06	78.28	79.85	78.28	79.45	485406
2020-08-07	79.29	81.93	79.06	81.67	729074
2020-08-10	82.34	83.77	81.38	83.42	679293
2020-08-11	84.68	85.97	82.84	83.12	800759
2020-08-12	84.03	84.29	80.99	81.01	1165727
2020-08-13	80.06	80.27	78.85	79.58	981262
2020-08-14	79.61	81.39	79.01	80.11	605423
2020-08-17	80.08	80.13	77.79	78.23	558905
2020-08-18	78.35	79.34	77.83	78.98	549538
2020-08-19	78.59	79.77	77.86	78.21	450390
2020-08-20	77.08	78.50	77.08	77.98	409770
2020-08-21	77.87	78.55	77.09	77.34	385872
2020-08-24	77.74	79.59	77.37	79.52	473812
2020-08-25	79.60	80.35	79.04	79.35	396451
2020-08-26	78.98	79.01	78.10	78.50	385892
2020-08-27	78.47	81.35	78.47	80.46	406655
2020-08-28	81.09	81.09	79.67	80.39	356579
2020-08-31	80.15	80.39	79.09	79.41	585254
2020-09-01	79.02	80.05	78.63	80.00	554340
2020-09-02	79.76	82.25	79.46	81.67	579280
2020-09-03	82.43	83.99	79.94	80.59	528386
2020-09-04	82.22	82.60	80.04	81.08	631596
2020-09-08	80.43	80.62	77.73	79.15	703434
2020-09-09	79.03	80.44	78.32	78.84	786864
2020-09-10	79.20	79.25	76.75	77.23	847947
2020-09-11	77.13	77.84	76.09	76.92	682173
2020-09-14	77.33	78.89	77.33	77.67	732950
2020-09-15	77.47	77.74	75.79	75.98	497244
2020-09-16	76.28	77.88	76.09	77.20	699905
2020-09-17	76.50	78.16	75.82	77.44	840338
2020-09-18	76.98	78.61	76.85	78.01	1741462
2020-09-21	75.97	77.60	73.79	75.44	1155685
2020-09-22	75.11	76.91	74.67	75.88	980542
2020-09-23	76.01	77.33	74.76	74.95	1803261
2020-09-24	75.68	77.92	74.01	76.31	600008
2020-09-25	75.37	77.12	74.54	76.87	627639
2020-09-28	78.32	80.07	77.56	79.02	792973
2020-09-29	78.24	78.73	76.68	77.89	576374
2020-09-30	78.52	79.37	77.33	77.97	787755
2020-10-01	77.93	78.77	76.05	76.49	667713
2020-10-02	75.13	78.21	75.13	77.78	499402
2020-10-05	80.99	82.79	80.36	82.03	837254
2020-10-06	82.49	82.71	79.60	79.92	735424
2020-10-07	80.34	81.21	78.43	79.44	697350
2020-10-08	80.02	81.38	79.32	80.64	423937
2020-10-09	81.36	81.63	79.33	79.69	592571
2020-10-12	80.11	82.15	79.83	81.22	492250
2020-10-13	80.91	81.76	78.79	79.15	553236
2020-10-14	79.64	80.56	78.75	78.77	385797
2020-10-15	77.83	79.21	77.00	78.82	613149
2020-10-16	79.04	79.52	78.10	78.58	539204
2020-10-19	78.90	79.32	77.58	77.67	453096
2020-10-20	78.81	80.15	78.05	79.82	560926
2020-10-21	79.82	84.59	79.82	84.29	652753
2020-10-22	81.00	81.00	76.10	76.74	1821969
2020-10-23	77.30	78.59	76.40	77.40	1589505
2020-10-26	77.14	77.40	76.16	76.81	1070609
2020-10-27	77.54	79.38	73.60	73.85	1209427
2020-10-28	74.63	74.63	70.69	71.17	1207782
2020-10-29	71.12	73.12	70.13	71.65	840999
2020-10-30	71.06	72.26	69.92	70.74	1306635
2020-11-02	72.33	72.63	71.20	72.22	590539
2020-11-03	73.86	74.94	73.29	73.69	666413
2020-11-04	71.87	73.72	71.21	72.29	775766
2020-11-05	72.22	75.30	72.01	74.55	476651
2020-11-06	74.84	75.09	73.71	74.25	420268
2020-11-09	81.88	87.90	81.63	85.73	1371936
2020-11-10	85.25	87.10	84.67	86.64	994299
2020-11-11	87.29	87.36	83.37	84.52	820294
2020-11-12	84.04	84.20	82.18	82.99	577502
2020-11-13	83.80	84.93	77.37	78.78	2530838
2020-11-16	80.98	81.55	79.20	79.84	1315108
2020-11-17	79.01	80.20	76.69	79.71	940188
2020-11-18	79.70	81.21	79.16	79.50	573981
2020-11-19	78.87	78.87	76.82	78.35	828966
2020-11-20	78.31	78.88	77.12	77.40	825149
2020-11-23	78.09	78.50	77.17	77.63	695079
2020-11-24	79.27	80.47	78.01	79.56	861579
2020-11-25	78.66	79.10	77.35	78.53	537710
2020-11-27	78.29	79.41	77.31	77.81	370486
2020-11-30	77.07	78.26	75.50	76.35	3184249
2020-12-01	77.89	80.47	77.08	80.00	1108475
2020-12-02	79.60	80.68	78.26	79.93	858923
2020-12-03	79.64	81.74	79.26	81.70	860441
2020-12-04	81.89	83.39	81.74	82.96	886455
2020-12-07	81.98	82.22	79.79	80.18	520708
2020-12-08	79.89	81.64	79.41	81.26	410019
2020-12-09	82.37	82.58	80.62	81.33	494427
2020-12-10	81.50	81.71	80.43	80.97	606539
2020-12-11	79.90	81.03	79.15	80.17	551060
2020-12-14	80.98	82.39	79.44	79.61	964286
2020-12-15	79.37	81.58	78.56	80.93	816929
2020-12-16	80.87	82.70	80.61	82.04	998350
2020-12-17	82.40	84.45	82.20	84.29	912706
2020-12-18	84.88	85.74	82.57	83.04	2524218
2020-12-21	83.02	84.16	81.44	84.05	829305
2020-12-22	83.63	84.35	83.06	83.96	5001198
2020-12-23	85.60	87.90	84.78	85.71	1220902
2020-12-24	85.72	86.22	84.21	85.23	226472
2020-12-28	85.31	87.56	85.16	87.37	585563
2020-12-29	88.33	88.69	86.12	86.23	727278
2020-12-30	86.14	87.12	86.00	86.46	411644
2020-12-31	86.64	87.46	85.53	87.37	446652
2021-01-04	87.82	88.29	83.87	84.50	974674
2021-01-05	84.77	85.61	82.62	83.70	574821
2021-01-06	85.76	88.13	84.92	87.64	731692
2021-01-07	88.25	88.32	86.80	87.68	650732
2021-01-08	87.92	87.92	86.55	87.78	685995
2021-01-11	87.54	89.26	86.88	88.67	600065
2021-01-12	89.18	93.83	88.63	92.47	686726
2021-01-13	91.79	92.70	90.19	91.81	847870
2021-01-14	92.62	93.76	90.86	93.49	901963
2021-01-15	93.48	94.85	92.29	93.70	909737
2021-01-19	92.82	94.62	92.82	93.77	772146
2021-01-20	93.90	94.34	91.48	92.48	528843
2021-01-21	92.30	92.55	88.26	88.28	800263
2021-01-22	87.66	87.84	84.64	87.32	1344628
2021-01-25	86.53	88.99	85.17	88.48	983378
2021-01-26	89.11	89.23	86.76	86.78	1382282
2021-01-27	85.19	86.06	83.96	84.25	2367923
2021-01-28	85.02	86.29	84.77	85.63	753478
2021-01-29	85.48	85.56	83.56	84.09	1138636
2021-02-01	85.13	87.98	84.50	87.41	808206
2021-02-02	88.03	88.03	86.17	87.11	726400
2021-02-03	86.76	87.03	85.25	86.12	464045
2021-02-04	86.26	88.19	85.74	87.34	629629
2021-02-05	87.65	87.93	86.63	86.71	495901
2021-02-08	87.07	87.82	86.48	87.66	515859
2021-02-09	88.01	88.80	86.60	87.18	1095956
2021-02-10	87.50	89.36	86.80	89.04	758744
2021-02-11	90.99	95.00	90.64	91.37	1330629
2021-02-12	90.90	92.55	90.63	92.42	578258
2021-02-16	93.50	93.50	90.52	90.82	2655521
2021-02-17	91.39	93.84	90.83	93.80	684684
2021-02-18	92.35	95.44	92.35	94.68	818532
2021-02-19	95.06	97.09	95.06	96.26	661372
2021-02-22	95.47	97.35	95.28	96.98	2411607
2021-02-23	98.00	99.17	96.54	98.41	694887
2021-02-24	98.70	101.41	98.45	100.89	625973
2021-02-25	101.75	102.08	98.77	98.77	1020669
2021-02-26	98.70	99.91	97.18	97.87	1100327
2021-03-01	98.98	102.31	98.98	101.16	1057178
2021-03-02	100.61	101.44	99.50	99.98	526981
2021-03-03	99.97	102.41	99.82	101.09	982454
2021-03-04	101.08	101.75	98.28	99.87	855831
2021-03-05	101.42	104.68	100.09	104.26	667923
2021-03-08	104.99	108.39	104.03	107.02	643617
2021-03-09	106.41	108.22	104.79	105.46	657651
2021-03-10	106.46	107.40	105.48	106.25	529309
2021-03-11	105.72	106.12	104.29	104.74	578531
2021-03-12	107.02	107.73	106.18	107.61	522140
2021-03-15	107.15	108.99	105.88	108.93	740098
2021-03-16	107.17	107.25	104.25	106.41	684819
2021-03-17	107.46	107.46	105.37	106.30	820461
2021-03-18	107.30	108.89	105.65	107.79	1252038
2021-03-19	106.61	108.25	105.27	107.00	4507168
2021-03-22	107.15	107.71	105.33	105.86	562090
2021-03-23	104.90	105.97	104.02	104.64	650677
2021-03-24	105.68	106.59	104.56	104.62	589044
2021-03-25	104.96	106.27	103.24	106.08	526010
2021-03-26	106.42	106.86	104.42	105.79	837668
2021-03-29	104.78	105.69	102.80	104.04	850760
2021-03-30	104.04	105.50	104.04	105.08	717473
2021-03-31	104.62	104.65	103.04	103.09	691051
2021-04-01	102.89	104.95	102.18	104.14	719881
2021-04-05	104.80	105.87	104.53	105.59	698448
2021-04-06	105.36	106.02	104.51	105.95	499426
2021-04-07	106.00	106.18	104.38	105.25	487373
2021-04-08	105.11	105.29	104.34	104.52	518167
2021-04-09	105.22	105.36	103.80	105.09	902091
2021-04-12	105.45	106.58	105.34	106.47	588649
2021-04-13	106.38	106.65	105.39	105.45	663068
2021-04-14	105.85	106.62	105.62	106.00	533558
2021-04-15	106.12	106.69	105.56	106.50	643600
2021-04-16	106.84	107.55	105.84	106.41	690480
2021-04-19	106.90	107.35	105.64	107.22	623440
2021-04-20	107.61	108.43	106.37	106.97	427556
2021-04-21	107.24	110.00	106.69	109.84	729181
2021-04-22	109.37	110.30	108.55	108.84	494564
2021-04-23	109.65	110.28	108.81	109.36	528102
2021-04-26	109.81	111.00	108.37	109.02	640622
2021-04-27	108.71	109.91	108.19	108.43	726054
2021-04-28	108.55	108.59	106.29	106.76	704652
2021-04-29	110.05	112.25	108.84	111.50	1050066
2021-04-30	111.40	113.00	110.30	112.68	1866500
2021-05-03	114.64	115.44	112.04	114.90	944661
2021-05-04	114.62	116.59	114.20	116.30	756424
2021-05-05	114.62	118.17	114.62	117.68	883672
2021-05-06	118.42	119.80	117.68	119.72	542195
2021-05-07	117.53	120.52	117.50	120.35	864373
2021-05-10	121.41	122.80	120.57	120.70	888751
2021-05-11	120.38	120.38	117.84	118.15	689408
2021-05-12	118.72	119.40	116.76	116.96	499118
2021-05-13	116.50	120.50	115.80	120.04	559291
2021-05-14	119.52	121.73	118.36	120.96	415745
2021-05-17	120.61	121.23	119.66	120.20	326097
2021-05-18	120.42	120.42	119.04	119.24	463039
2021-05-19	118.26	119.74	116.98	119.63	780575
2021-05-20	119.30	121.89	118.40	121.17	613246
2021-05-21	121.05	122.36	119.59	120.28	515137
2021-05-24	120.53	121.27	119.75	120.93	535910
2021-05-25	120.74	121.29	119.08	119.25	516322
2021-05-26	119.88	120.22	118.69	118.89	537168
2021-05-27	119.71	121.11	118.87	120.80	954116
2021-05-28	121.09	121.81	120.10	121.71	583929
2021-06-01	122.29	122.99	121.26	121.85	527860
2021-06-02	122.17	122.29	120.91	122.19	494221
2021-06-03	121.90	123.82	121.09	123.36	652312
2021-06-04	123.77	124.29	122.55	124.22	315835
2021-06-07	124.34	124.37	122.52	122.76	334820
2021-06-08	122.47	123.91	121.58	123.41	600187
2021-06-09	122.68	123.17	120.56	121.14	740874
2021-06-10	121.95	122.67	121.33	121.55	333379
2021-06-11	121.77	122.00	121.19	121.80	271073
2021-06-14	121.29	121.42	119.88	120.48	326808
2021-06-15	120.87	122.38	120.00	121.70	458621
2021-06-16	119.10	121.13	119.10	120.28	532993
2021-06-17	120.58	120.58	115.91	116.74	411549
2021-06-18	114.95	115.66	113.10	113.82	1419981
2021-06-21	114.33	117.04	114.33	116.86	557579
2021-06-22	117.03	117.73	115.83	117.27	449629
2021-06-23	116.97	117.43	116.53	116.79	287408
2021-06-24	117.48	118.02	116.80	117.75	409475
2021-06-25	117.95	119.50	117.19	119.08	832839
2021-06-28	118.93	118.93	116.03	117.38	744903
2021-06-29	117.34	118.28	116.16	116.36	671921
2021-06-30	116.26	117.32	115.22	116.62	616064
2021-07-01	117.06	118.22	116.26	117.92	360178
2021-07-02	117.79	117.97	116.90	117.84	293733
2021-07-06	115.42	117.83	114.32	116.38	541521
2021-07-07	115.66	117.34	115.66	117.20	384294
2021-07-08	115.68	116.12	113.32	113.76	606262
2021-07-09	116.26	118.99	115.49	118.87	778776
2021-07-12	117.76	120.38	117.40	119.81	556637
2021-07-13	119.81	119.81	118.62	118.71	482122
2021-07-14	119.42	120.16	117.19	118.00	396257
2021-07-15	117.05	118.95	116.58	118.49	388794
2021-07-16	118.84	119.25	117.97	118.53	376178
2021-07-19	116.92	116.92	113.33	114.13	469500
2021-07-20	114.52	118.13	114.52	117.17	494908
2021-07-21	118.36	119.22	117.50	117.64	323917
2021-07-22	117.11	117.11	114.88	115.02	351170
2021-07-23	115.68	116.34	114.42	115.24	405049
2021-07-26	115.26	117.19	115.26	116.77	452201
2021-07-27	115.87	116.58	114.47	116.05	552016
2021-07-28	116.46	116.46	112.89	113.70	530770
2021-07-29	116.01	118.53	114.42	117.71	852799
2021-07-30	115.70	119.12	115.70	117.88	1181488
2021-08-02	118.73	120.69	118.24	119.11	603508
2021-08-03	119.70	119.98	117.25	118.94	380571
2021-08-04	118.17	118.71	115.63	115.90	698504
2021-08-05	117.50	118.07	114.83	116.39	542618
2021-08-06	117.62	119.64	117.62	119.29	436899
2021-08-09	119.28	120.01	118.43	119.63	276337
2021-08-10	119.48	121.08	119.27	120.40	501527
2021-08-11	120.80	121.45	120.03	121.26	361064
2021-08-12	121.54	122.09	120.34	121.84	322283
2021-08-13	122.35	122.35	121.02	121.39	343355
2021-08-16	120.63	122.14	119.65	122.06	346194
2021-08-17	122.73	123.28	121.58	122.72	328047
2021-08-18	122.25	123.41	121.03	121.13	349975
2021-08-19	120.24	122.46	120.17	121.69	371227
2021-08-20	121.95	123.75	121.28	123.31	369984
2021-08-23	123.51	124.69	122.81	123.26	313297
2021-08-24	123.67	123.98	122.97	123.14	271783
2021-08-25	123.46	125.67	123.16	124.86	452019
2021-08-26	125.50	125.50	122.53	122.58	338496
2021-08-27	122.57	124.51	122.57	124.40	336392
2021-08-30	124.31	124.35	122.91	122.95	276062
2021-08-31	122.68	124.28	122.29	123.40	521781
2021-09-01	123.40	123.40	121.39	122.18	366547
2021-09-02	122.44	122.76	121.55	122.12	342058
2021-09-03	122.35	122.35	120.69	121.08	370361
2021-09-07	121.37	121.37	119.35	119.43	357133
2021-09-08	119.14	121.17	118.70	120.24	361235
2021-09-09	120.27	121.87	119.16	119.25	410296
2021-09-10	119.64	120.24	117.34	117.38	382881
2021-09-13	118.12	118.97	117.33	118.49	362039
2021-09-14	118.66	118.66	116.94	117.44	463208
2021-09-15	116.50	118.61	116.30	118.29	494173
2021-09-16	118.28	118.51	117.10	117.89	368865
2021-09-17	117.42	118.39	116.32	116.45	1091852
2021-09-20	114.81	115.15	112.70	114.27	599071
2021-09-21	115.03	115.49	113.37	113.75	402762
2021-09-22	115.09	115.23	114.16	114.46	359077
2021-09-23	115.27	117.29	115.26	116.11	398417
2021-09-24	116.36	117.17	115.37	116.62	252363
2021-09-27	117.21	118.80	117.18	118.48	404029
2021-09-28	118.26	119.25	115.54	115.72	498131
2021-09-29	115.83	117.25	115.57	116.35	315047
2021-09-30	117.05	117.87	113.62	114.22	758595
2021-10-01	114.40	115.77	112.76	114.79	481335
2021-10-04	114.28	115.93	112.97	113.32	673789
2021-10-05	113.87	115.96	112.72	115.50	528663
2021-10-06	114.53	116.55	113.53	116.47	338603
2021-10-07	117.78	119.05	117.76	118.87	385721
2021-10-08	119.55	120.61	118.89	120.09	427405
2021-10-11	120.34	122.58	118.72	118.76	336157
2021-10-12	118.94	119.94	117.87	118.08	310816
2021-10-13	117.93	117.95	116.36	116.99	355328
2021-10-14	117.65	119.17	117.39	118.52	479936
2021-10-15	120.01	120.53	118.24	118.94	356494
2021-10-18	118.76	118.76	116.81	116.96	316512
2021-10-19	118.16	119.31	117.15	117.82	303375
2021-10-20	117.67	120.27	117.67	119.78	365815
2021-10-21	119.62	120.56	119.10	119.78	308149
2021-10-22	119.96	122.26	119.96	122.19	395531
2021-10-25	122.09	123.56	121.19	123.44	476404
2021-10-26	123.95	123.98	122.70	123.05	477675
2021-10-27	123.65	123.93	121.06	121.19	633019
2021-10-28	123.00	127.00	123.00	126.18	708624
2021-10-29	125.68	126.62	121.02	121.44	927540
2021-11-01	121.82	122.30	118.43	120.49	596406
2021-11-02	120.49	123.59	120.02	123.57	580207
2021-11-03	123.05	125.91	122.24	124.68	507527
2021-11-04	124.15	124.69	123.00	124.18	480364
2021-11-05	125.00	126.88	123.88	126.09	432888
2021-11-08	126.30	127.25	123.64	124.41	608537
2021-11-09	124.00	124.70	123.27	124.16	290505
2021-11-10	124.18	125.00	123.24	123.55	377920
2021-11-11	123.60	123.62	122.44	122.78	234449
2021-11-12	122.95	122.95	121.46	122.13	419563
2021-11-15	122.22	122.54	121.15	121.48	378791
2021-11-16	121.57	122.57	120.56	120.64	406568
2021-11-17	120.45	120.45	117.87	118.75	438197
2021-11-18	118.75	119.22	117.50	118.70	339840
2021-11-19	118.59	119.19	116.94	118.81	414415
2021-11-22	119.98	120.67	118.76	119.87	634531
2021-11-23	120.51	120.96	119.51	120.94	417782
2021-11-24	121.19	121.19	119.18	119.82	481469
2021-11-26	116.91	119.08	114.66	117.27	609683
2021-11-29	117.59	119.15	116.48	118.46	632782
2021-11-30	117.49	117.64	113.02	113.90	1653768
2021-12-01	115.80	116.91	112.82	112.85	639113
2021-12-02	113.67	119.05	113.67	117.72	727199
2021-12-03	117.87	117.99	114.77	115.88	476467
2021-12-06	117.66	118.78	116.03	116.29	694302
2021-12-07	117.03	118.52	116.57	117.76	498265
2021-12-08	117.78	118.42	116.44	117.21	455499
2021-12-09	114.28	116.08	113.87	115.14	576349
2021-12-10	115.99	116.83	115.72	116.38	406873
2021-12-13	116.03	116.03	113.45	114.37	483495
2021-12-14	114.49	116.90	114.01	115.89	535357
2021-12-15	115.70	116.50	114.81	115.81	398790
2021-12-16	116.67	118.29	115.87	117.28	480212
2021-12-17	117.39	117.39	111.94	113.00	1671488
2021-12-20	111.38	111.41	108.88	110.01	666320
2021-12-21	110.76	112.85	110.76	111.54	547237
2021-12-22	111.58	112.78	110.23	112.44	504139
2021-12-23	112.79	114.13	112.00	112.34	400028
2021-12-27	112.38	114.20	111.79	114.12	328964
2021-12-28	114.30	115.50	114.12	114.83	329191
2021-12-29	115.11	116.06	114.41	115.02	208708
2021-12-30	115.10	115.94	113.57	113.67	337923
2021-12-31	113.46	114.63	113.08	113.93	414774
2022-01-03	114.36	115.82	112.43	113.11	403781
2022-01-04	114.26	116.85	114.11	115.74	570570
2022-01-05	115.97	116.79	114.05	114.11	469718
2022-01-06	114.82	116.81	114.82	116.22	533054
2022-01-07	116.65	118.99	115.96	118.64	871992
2022-01-10	119.00	119.49	117.06	118.25	774997
2022-01-11	119.00	119.66	118.16	119.48	536844
2022-01-12	119.49	120.30	118.36	118.88	515604
2022-01-13	119.20	122.60	119.19	120.99	691637
2022-01-14	120.08	120.63	118.73	119.54	541900
2022-01-18	119.24	120.00	116.91	117.37	491943
2022-01-19	117.77	117.77	114.86	114.97	432080
2022-01-20	115.71	118.66	115.41	115.78	627146
2022-01-21	115.58	116.98	114.30	114.46	727921
2022-01-24	113.48	117.52	112.13	117.17	820915
2022-01-25	116.04	116.46	113.33	115.09	595689
2022-01-26	116.11	117.64	113.57	114.98	693051
2022-01-27	116.16	117.92	112.92	113.47	706669
2022-01-28	113.03	117.52	112.98	117.43	664624
2022-01-31	116.74	117.98	115.64	117.83	984935
2022-02-01	117.48	118.88	116.56	118.32	586152
2022-02-02	117.90	121.18	117.90	120.94	658379
2022-02-03	120.51	121.75	120.06	120.49	696041
2022-02-04	120.54	122.99	120.17	121.69	619795
2022-02-07	122.16	122.62	120.75	121.32	466049
2022-02-08	121.95	123.75	121.11	123.16	710099
2022-02-09	123.87	124.94	122.95	123.14	517084
2022-02-10	122.40	124.13	121.87	122.54	941509
2022-02-11	122.72	123.53	120.40	121.14	894322
2022-02-14	121.14	121.64	117.67	119.48	1051117
2022-02-15	120.91	122.24	119.95	120.69	876164
2022-02-16	123.26	128.15	123.26	128.14	1377911
2022-02-17	127.34	129.17	125.06	126.25	963437
2022-02-18	126.00	127.02	124.80	125.58	743920
2022-02-22	125.11	125.51	122.36	123.94	745465
2022-02-23	124.62	124.92	121.96	122.44	594354
2022-02-24	119.71	119.71	116.77	119.42	1085746
2022-02-25	120.59	125.06	120.59	124.94	702305
2022-02-28	122.27	123.93	121.26	122.79	680059
2022-03-01	121.65	122.22	118.96	120.05	755982
2022-03-02	120.96	123.86	120.96	123.39	642340
2022-03-03	123.87	124.88	122.77	124.36	510866
2022-03-04	123.00	123.59	121.08	123.20	556653
2022-03-07	122.53	122.59	119.69	119.73	879860
2022-03-08	120.68	122.25	118.72	119.32	712245
2022-03-09	122.43	123.68	121.14	121.36	639273
2022-03-10	120.30	122.49	119.63	122.16	467473
2022-03-11	122.90	124.67	121.57	121.69	524423
2022-03-14	124.87	130.23	124.31	128.04	1372616
2022-03-15	128.82	131.03	128.26	130.72	674227
2022-03-16	131.18	133.33	129.24	130.50	753371
2022-03-17	128.99	132.63	128.99	132.27	650053
2022-03-18	132.29	132.54	127.65	127.94	3549021
2022-03-21	128.82	131.14	128.48	131.11	724012
2022-03-22	132.27	132.64	130.56	131.69	603600
2022-03-23	131.48	132.69	131.12	131.74	721466
2022-03-24	132.67	134.96	131.99	134.82	620431
2022-03-25	135.03	136.98	134.91	136.89	455397
2022-03-28	136.76	136.85	134.35	135.77	471794
2022-03-29	136.67	137.32	135.50	136.56	373562
2022-03-30	136.94	138.20	136.35	138.15	454791
2022-03-31	138.67	138.99	135.58	135.96	729303
2022-04-01	137.16	138.15	135.74	138.07	620148
2022-04-04	137.46	137.61	134.40	135.13	429207
2022-04-05	134.74	137.14	134.62	135.28	417706
2022-04-06	134.63	138.39	134.49	137.37	729246
2022-04-07	137.20	137.73	135.73	136.99	538445
2022-04-08	137.66	138.13	136.23	137.89	540060
2022-04-11	138.23	139.82	136.34	136.48	468396
2022-04-12	136.55	138.16	135.68	136.84	457777
2022-04-13	136.52	138.12	135.17	137.84	380186
2022-04-14	137.67	138.95	137.35	138.19	358484
2022-04-18	137.76	139.08	137.33	138.59	387228
2022-04-19	138.93	139.10	137.90	138.84	545065
2022-04-20	139.33	141.46	139.01	141.25	553361
2022-04-21	141.71	143.22	140.11	140.28	419269
2022-04-22	139.88	139.88	136.42	136.66	464274
2022-04-25	136.55	136.55	132.84	136.08	824453
2022-04-26	134.62	136.71	133.83	134.03	672698
2022-04-27	134.46	136.45	133.52	135.01	591386
2022-04-28	135.21	136.54	133.62	136.00	670800
2022-04-29	133.92	133.92	122.25	122.66	2466000
2022-05-02	123.07	124.40	118.70	120.75	1090597
2022-05-03	121.58	123.68	121.47	122.17	768664
2022-05-04	122.17	127.39	121.83	127.34	744197
2022-05-05	126.00	127.01	124.06	125.85	691126
2022-05-06	125.51	126.98	124.23	126.46	533840
2022-05-09	125.16	126.12	124.10	125.02	737881
2022-05-10	126.29	127.21	123.91	125.00	864964
2022-05-11	125.24	126.79	124.67	125.15	599192
2022-05-12	124.99	125.35	122.74	124.82	884006
2022-05-13	125.09	126.50	124.65	126.23	506294
2022-05-16	126.07	127.01	125.02	126.11	438807
2022-05-17	127.26	127.90	125.87	126.97	469337
2022-05-18	126.48	126.53	124.34	124.81	425269
2022-05-19	122.99	124.29	119.98	122.67	670321
2022-05-20	123.42	124.08	120.26	121.98	813845
2022-05-23	123.67	125.93	122.74	125.34	555925
2022-05-24	124.99	125.68	122.81	125.09	641205
2022-05-25	124.60	125.90	123.38	124.44	567541
2022-05-26	124.97	127.69	124.95	127.06	371285
2022-05-27	127.44	128.44	127.09	128.42	282460
2022-05-31	127.42	128.85	125.80	127.86	634677
2022-06-01	128.04	128.20	124.13	126.11	374017
2022-06-02	126.16	127.44	124.31	127.35	250410
2022-06-03	126.76	127.11	125.92	126.34	255031
2022-06-06	127.27	128.58	126.28	128.12	328176
2022-06-07	127.65	128.57	127.00	128.34	324853
2022-06-08	127.56	127.73	126.21	126.51	232095
2022-06-09	126.56	127.68	123.41	123.42	263030
2022-06-10	121.35	121.53	119.81	119.90	575111
2022-06-13	117.50	118.42	115.60	116.33	589037
2022-06-14	117.12	117.88	115.51	116.42	531075
2022-06-15	118.35	119.47	115.99	117.52	548063
2022-06-16	115.28	115.28	111.84	112.70	710534
2022-06-17	113.20	114.90	112.57	113.97	1383793
2022-06-21	115.49	116.00	113.81	115.55	640786
2022-06-22	114.31	116.92	113.92	115.72	523435
2022-06-23	115.97	116.47	112.85	113.58	687444
2022-06-24	114.84	117.12	113.82	116.50	1721043
2022-06-27	116.81	117.48	116.04	117.18	564377
2022-06-28	118.16	119.57	117.58	117.64	462908
2022-06-29	118.03	118.75	117.28	117.90	529417
2022-06-30	116.86	119.52	116.25	118.98	685227
2022-07-01	118.83	120.90	118.15	120.36	527534
2022-07-05	118.84	119.52	116.06	119.06	646786
2022-07-06	118.88	120.77	118.52	119.81	526265
2022-07-07	121.17	121.98	119.04	119.16	569981
2022-07-08	119.74	120.30	118.04	118.64	755668
2022-07-11	117.64	120.74	117.24	117.76	881245
2022-07-12	117.74	118.81	116.52	116.83	928894
2022-07-13	116.24	117.15	115.04	115.81	808291
2022-07-14	113.23	113.74	110.98	111.12	1100185
2022-07-15	112.49	113.80	111.30	112.38	4352072
2022-07-18	113.11	113.40	108.65	108.96	734281
2022-07-19	110.43	111.89	109.87	111.71	621737
2022-07-20	111.58	112.37	110.35	110.88	580499
2022-07-21	110.38	110.80	109.14	110.71	474628
2022-07-22	111.01	111.98	109.80	110.83	436509
2022-07-25	111.55	113.26	111.46	112.55	472938
2022-07-26	112.12	113.89	112.12	113.62	659758
2022-07-27	113.23	114.35	112.30	113.46	766532
2022-07-28	108.93	109.49	97.08	97.68	2368724
2022-07-29	97.69	98.81	96.42	97.34	2575635
2022-08-01	96.36	96.65	94.16	94.89	1229344
2022-08-02	95.37	95.74	93.41	94.61	1306977
2022-08-03	94.84	97.08	94.59	96.70	905039
2022-08-04	96.30	96.91	95.31	95.50	811783
2022-08-05	95.66	97.63	95.37	97.26	830462
2022-08-08	97.85	99.10	97.51	98.34	810335
2022-08-09	98.93	99.62	98.04	98.84	821723
2022-08-10	99.73	100.41	99.56	100.04	910657
2022-08-11	100.64	103.36	100.57	102.76	911335
2022-08-12	103.00	104.42	103.00	104.33	685908
2022-08-15	103.11	105.03	103.11	104.50	571196
2022-08-16	104.43	105.52	104.19	105.33	761606
2022-08-17	104.09	106.81	103.83	106.45	700880
2022-08-18	106.26	107.17	105.37	106.17	623084
2022-08-19	105.30	105.51	103.82	103.88	631681
2022-08-22	103.32	103.32	101.00	101.62	603908
2022-08-23	101.56	102.20	100.94	101.16	392324
2022-08-24	101.16	101.56	100.26	101.30	314641
2022-08-25	101.49	102.96	100.73	102.92	345356
2022-08-26	103.09	103.52	100.73	100.83	495980
2022-08-29	100.34	101.31	99.70	100.22	485039
2022-08-30	100.31	101.44	98.36	98.54	671098
2022-08-31	98.75	99.09	96.84	96.96	801609
2022-09-01	96.83	98.00	96.32	97.72	553132
2022-09-02	98.11	99.35	96.45	96.82	531916
2022-09-06	97.66	98.25	96.71	97.22	765367
2022-09-07	97.30	99.13	97.27	99.03	483221
2022-09-08	98.35	100.09	98.23	99.68	604431
2022-09-09	100.32	101.17	99.94	100.69	726145
2022-09-12	101.17	102.84	101.17	102.62	832901
2022-09-13	101.30	101.88	99.20	99.38	822177
2022-09-14	99.89	100.47	98.73	100.20	758526
2022-09-15	99.51	101.43	99.26	99.80	779919
2022-09-16	99.99	99.99	97.35	97.41	3941673
2022-09-19	96.65	99.28	96.58	99.16	723761
2022-09-20	98.67	98.67	95.74	97.03	840674
2022-09-21	97.55	97.95	94.48	94.50	443954
2022-09-22	94.86	95.01	92.76	92.99	899735
2022-09-23	92.59	93.01	91.17	92.00	812768
2022-09-26	91.37	91.94	88.66	90.26	629439
2022-09-27	90.53	91.03	89.34	90.74	684966
2022-09-28	91.15	92.95	90.53	92.48	621726
2022-09-29	92.06	92.22	91.26	91.85	669666
2022-09-30	91.99	92.42	89.36	89.57	917974
2022-10-03	90.64	93.63	89.62	93.26	1022961
2022-10-04	93.67	96.36	93.67	96.19	681744
2022-10-05	95.09	97.32	95.09	96.64	608214
2022-10-06	95.90	96.35	95.12	95.57	862001
2022-10-07	95.11	95.13	93.65	93.94	884660
2022-10-10	94.53	96.02	94.49	95.75	409463
2022-10-11	95.37	98.61	95.02	96.56	739631
2022-10-12	96.57	98.48	96.11	97.10	876882
2022-10-13	96.02	101.79	95.31	101.40	812083
2022-10-14	101.44	102.49	98.90	99.05	839094
2022-10-17	100.75	100.90	99.11	100.29	762698
2022-10-18	101.78	102.51	100.67	101.59	756328
2022-10-19	101.30	102.59	100.12	101.04	626716
2022-10-20	100.04	100.04	97.25	97.75	825101
2022-10-21	97.89	100.15	97.14	99.24	3051385
2022-10-24	100.59	101.41	98.91	99.66	1046004
2022-10-25	98.88	99.03	96.71	98.95	791945
2022-10-26	99.74	100.37	97.75	98.10	1030872
2022-10-27	99.23	100.72	98.70	98.81	673772
2022-10-28	99.40	102.61	99.21	102.49	635887
2022-10-31	101.83	103.45	101.08	103.32	1907365
2022-11-01	103.47	103.61	98.40	99.22	1103944
2022-11-02	98.67	101.19	97.96	99.05	914429
2022-11-03	97.89	98.71	96.63	97.00	630611
2022-11-04	97.44	99.87	97.43	99.79	514869
2022-11-07	99.90	102.43	99.37	102.43	667202
2022-11-08	102.04	103.29	101.50	103.15	682250
2022-11-09	102.54	103.15	101.28	101.49	408359
2022-11-10	104.39	107.70	103.62	107.55	989566
2022-11-11	108.00	110.50	106.99	110.09	1042282
2022-11-14	110.12	111.77	108.88	108.93	977620
2022-11-15	109.63	109.73	105.98	106.39	547305
2022-11-16	106.58	106.97	105.47	105.86	581546
2022-11-17	104.79	105.80	104.29	105.64	322830
2022-11-18	106.78	107.62	105.63	106.86	401840
2022-11-21	106.59	107.46	105.97	106.83	535686
2022-11-22	107.51	108.32	106.71	108.04	383444
2022-11-23	107.94	108.83	107.41	108.80	364878
2022-11-25	109.24	109.94	108.91	109.83	173172
2022-11-28	109.23	109.46	107.27	107.39	444749
2022-11-29	107.06	109.00	107.02	108.13	401732
2022-11-30	107.26	111.06	105.61	110.96	955854
2022-12-01	111.84	112.14	109.82	111.12	594582
2022-12-02	109.75	110.77	109.71	110.41	360807
2022-12-05	109.84	110.61	106.91	107.87	370041
2022-12-06	107.80	107.88	105.80	106.94	466615
2022-12-07	106.56	107.19	104.67	104.80	519295
2022-12-08	104.99	106.27	104.61	106.21	464700
2022-12-09	106.25	106.89	104.69	105.91	463068
2022-12-12	106.11	107.41	104.89	107.37	525387
2022-12-13	109.23	110.01	107.34	107.59	648487
2022-12-14	107.67	109.23	105.66	106.41	615470
2022-12-15	103.90	104.78	103.42	103.66	496624
2022-12-16	102.50	103.09	100.94	102.22	2362891
2022-12-19	102.44	103.03	100.15	100.94	603764
2022-12-20	101.46	102.96	101.33	102.31	481058
2022-12-21	102.80	104.68	102.76	104.55	404298
2022-12-22	104.07	104.37	102.24	103.75	321861
2022-12-23	103.72	104.52	103.11	104.46	216450
2022-12-27	104.67	105.34	103.85	104.44	246361
2022-12-28	104.81	104.99	102.69	102.71	284388
2022-12-29	103.19	104.68	102.90	104.16	383597
2022-12-30	103.08	103.86	101.48	102.39	394800
2023-01-03	102.40	104.66	102.40	104.01	526464
2023-01-04	104.81	106.57	104.81	106.35	440459
2023-01-05	106.25	106.91	105.32	106.67	575883
2023-01-06	107.88	110.22	107.21	109.74	476378
2023-01-09	109.74	109.85	108.43	108.69	621928
2023-01-10	108.35	111.10	108.26	110.51	456847
2023-01-11	110.14	111.28	109.35	109.89	457538
2023-01-12	109.88	110.31	107.72	107.93	475472
2023-01-13	107.09	109.11	106.83	108.75	317287
2023-01-17	108.75	109.04	105.12	106.19	573661
2023-01-18	106.19	107.01	104.33	104.40	355387
2023-01-19	103.58	104.22	101.05	101.15	678106
2023-01-20	101.15	102.95	98.83	102.73	570478
2023-01-23	103.35	105.73	101.98	105.19	416710
2023-01-24	105.32	106.25	105.09	105.50	340895
2023-01-25	104.27	105.49	103.42	105.17	379729
2023-01-26	105.36	105.91	104.75	105.79	391503
2023-01-27	105.39	105.99	104.41	105.44	392816
2023-01-30	106.25	113.57	105.78	111.52	1347076
2023-01-31	111.66	113.44	110.27	113.15	1313188
2023-02-01	112.85	114.85	111.90	114.31	697170
2023-02-02	114.06	115.69	113.00	115.41	679538
2023-02-03	114.90	116.46	114.67	115.11	682856
2023-02-06	114.56	115.47	113.24	115.28	616101
2023-02-07	116.56	128.19	115.45	127.62	1424920
2023-02-08	127.99	129.41	126.81	127.69	1021041
2023-02-09	128.70	130.66	126.15	126.25	1123025
2023-02-10	125.67	126.49	123.25	125.17	635018
2023-02-13	125.36	127.19	124.16	127.11	496025
2023-02-14	127.14	127.77	125.45	125.78	509260
2023-02-15	125.34	126.83	124.67	126.72	423180
2023-02-16	125.13	127.05	125.13	125.89	484765
2023-02-17	125.39	127.47	125.23	127.03	498189
2023-02-21	126.64	126.94	124.21	124.86	573724
2023-02-22	124.66	125.72	124.04	124.71	534526
2023-02-23	124.73	125.49	122.43	122.97	439999
2023-02-24	121.81	121.93	120.50	121.45	517565
2023-02-27	121.88	123.81	120.63	120.98	520058
2023-02-28	121.15	121.82	120.58	120.70	938251
2023-03-01	119.91	121.20	118.77	119.92	647553
2023-03-02	119.60	121.41	118.45	119.55	412447
2023-03-03	119.66	121.13	119.28	121.06	501385
2023-03-06	121.50	122.02	120.14	120.93	630061
2023-03-07	120.76	121.92	117.33	117.84	562357
2023-03-08	118.47	118.81	116.26	117.00	648360
2023-03-09	117.14	118.06	114.31	114.91	657043
2023-03-10	114.14	115.19	112.14	112.57	960791
2023-03-13	110.20	111.04	107.74	108.76	1574985
2023-03-14	111.61	112.80	109.48	111.12	1405265
2023-03-15	107.57	108.10	105.05	107.51	1725448
2023-03-16	105.84	111.01	104.66	110.87	1302199
2023-03-17	109.65	109.77	102.87	104.91	7773392
2023-03-20	106.00	110.86	105.56	110.41	1135730
2023-03-21	113.00	113.03	110.42	111.27	705161
2023-03-22	111.08	111.46	107.68	107.73	573410
2023-03-23	107.62	108.06	105.06	105.98	475831
2023-03-24	104.37	106.63	104.04	106.60	574507
2023-03-27	108.24	109.17	107.44	108.39	621139
2023-03-28	107.69	108.55	107.37	108.03	428604
2023-03-29	109.29	110.94	108.82	110.73	509921
2023-03-30	111.21	111.67	109.73	110.36	395260
2023-03-31	111.35	112.24	110.97	112.08	636480
2023-04-03	112.09	113.24	111.99	112.43	812023
2023-04-04	112.49	112.49	109.70	110.85	385690
2023-04-05	110.00	111.54	109.62	111.28	629831
2023-04-06	111.28	111.96	110.15	111.85	575769
2023-04-10	111.49	111.98	110.67	111.31	373054
2023-04-11	111.55	112.32	110.87	110.99	341023
2023-04-12	111.14	111.90	110.13	110.43	336040
2023-04-13	109.95	110.79	108.88	110.55	465148
2023-04-14	111.40	111.46	106.11	106.74	762736
2023-04-17	106.52	107.56	105.20	107.52	924232
2023-04-18	107.67	108.06	107.02	107.84	635778
2023-04-19	107.42	108.87	107.38	108.32	421842
2023-04-20	108.02	108.69	106.38	106.92	553520
2023-04-21	106.50	106.50	104.80	105.78	431536
2023-04-24	106.26	106.76	104.99	105.56	309430
2023-04-25	104.94	105.21	103.41	103.55	510477
2023-04-26	102.78	103.72	101.35	101.80	735278
2023-04-27	101.98	103.64	101.79	103.61	652415
2023-04-28	106.78	106.81	103.34	106.44	1086523
2023-05-01	105.95	106.82	105.01	105.33	613306
2023-05-02	104.65	104.86	102.05	103.64	652327
2023-05-03	103.94	106.00	103.66	104.44	618536
2023-05-04	103.75	104.94	102.17	104.01	539861
2023-05-05	104.93	105.97	104.50	105.24	593264
2023-05-08	105.71	106.51	105.17	106.00	438753
2023-05-09	105.43	106.27	104.90	105.52	322521
2023-05-10	105.93	106.37	103.90	104.50	321552
2023-05-11	104.16	104.16	103.23	103.95	549428
2023-05-12	104.54	104.69	102.40	103.57	334107
2023-05-15	104.05	104.17	103.31	104.01	373979
2023-05-16	103.62	104.01	101.76	101.82	322075
2023-05-17	102.46	103.23	101.88	102.69	373153
2023-05-18	103.40	105.81	102.76	105.73	578562
2023-05-19	106.54	106.83	104.67	104.96	574948
2023-05-22	105.07	105.21	103.43	104.43	348390
2023-05-23	104.35	104.62	102.34	102.71	355039
2023-05-24	102.26	102.36	100.14	100.43	412936
2023-05-25	99.80	100.09	98.11	98.49	427468
2023-05-26	98.26	99.15	97.58	98.32	351264
2023-05-30	97.96	99.02	97.13	98.88	519855
2023-05-31	98.74	99.07	96.36	96.50	1299314
2023-06-01	96.51	97.31	95.49	97.15	593836
2023-06-02	97.90	100.88	97.40	100.58	654916
2023-06-05	100.42	101.10	99.54	100.57	542168
2023-06-06	100.57	101.29	100.25	101.16	429022
2023-06-07	101.40	103.06	100.56	102.82	546653
2023-06-08	102.39	102.65	101.16	101.68	674246
2023-06-09	101.42	102.70	101.06	101.93	462209
2023-06-12	101.89	103.45	101.34	103.05	547462
2023-06-13	103.02	104.00	102.72	102.92	477373
2023-06-14	102.94	103.26	99.67	99.97	667469
2023-06-15	99.28	100.93	98.97	100.40	535900
2023-06-16	100.99	101.82	100.39	100.90	1949069
2023-06-20	100.30	100.50	98.11	98.93	763365
2023-06-21	98.80	98.80	97.73	97.99	524609
2023-06-22	98.42	98.72	96.91	97.43	788482
2023-06-23	96.87	97.58	95.35	95.71	1286540
2023-06-26	95.80	96.95	95.36	96.73	828088
2023-06-27	96.80	98.34	96.80	97.18	719217
2023-06-28	97.10	97.35	95.01	95.55	532791
2023-06-29	95.73	96.95	95.40	96.64	589203
2023-06-30	97.13	97.86	96.72	97.32	659502
2023-07-03	96.58	98.69	96.23	98.32	377209
2023-07-05	97.62	97.62	95.96	96.99	388412
2023-07-06	96.48	97.33	95.81	97.24	805858
2023-07-07	97.24	99.45	97.24	98.17	845866
2023-07-10	97.89	99.24	97.18	97.40	642217
2023-07-11	98.31	99.81	97.94	99.60	763365
2023-07-12	100.72	101.59	99.71	99.82	710650
2023-07-13	99.11	100.22	98.87	99.68	536629
2023-07-14	100.03	100.03	97.70	97.89	599548
2023-07-17	97.96	99.50	97.96	98.36	495883
2023-07-18	98.11	99.95	97.82	99.73	627339
2023-07-19	99.54	100.54	99.52	99.99	569241
2023-07-20	100.73	102.71	100.73	102.56	813712
2023-07-21	103.06	103.26	102.08	102.56	678622
2023-07-24	102.75	103.88	102.30	102.74	572136
2023-07-25	102.89	103.24	101.65	101.70	524408
2023-07-26	102.11	104.15	101.99	103.62	755990
2023-07-27	103.74	104.43	102.28	102.62	847995
2023-07-28	107.92	111.73	106.25	109.65	1636480
2023-07-31	109.92	110.36	106.70	107.58	2007048
2023-08-01	107.57	108.76	107.21	108.41	1027247
2023-08-02	108.05	110.48	107.71	109.39	809789
2023-08-03	108.73	109.85	107.69	109.39	698998
2023-08-04	109.39	110.41	108.83	109.00	554831
2023-08-07	110.18	110.68	109.42	109.72	555646
2023-08-08	108.43	108.98	107.75	108.48	844163
2023-08-09	108.48	109.37	107.95	108.61	832377
2023-08-10	109.02	109.77	107.25	107.54	583631
2023-08-11	107.17	108.31	107.08	107.56	556814
2023-08-14	107.73	107.77	106.48	106.86	530484
2023-08-15	105.97	106.40	105.18	105.63	497599
2023-08-16	105.35	106.85	105.35	105.67	394097
2023-08-17	106.30	106.43	104.87	105.13	503556
2023-08-18	104.35	105.05	103.67	103.87	554319
2023-08-21	103.90	104.11	103.05	103.82	504994
2023-08-22	103.87	104.38	103.02	103.22	546804
2023-08-23	103.46	104.60	103.46	104.35	531520
2023-08-24	104.35	105.71	104.02	104.02	466437
2023-08-25	104.10	104.94	103.60	104.22	399562
2023-08-28	104.22	105.09	103.87	104.42	366125
2023-08-29	104.67	104.89	104.21	104.86	510208
2023-08-30	105.00	106.46	105.00	106.19	631369
2023-08-31	106.32	106.75	105.48	105.79	642343
2023-09-01	106.66	106.96	106.14	106.48	468759
2023-09-05	106.34	106.56	104.89	105.06	524630
2023-09-06	105.16	105.68	104.31	104.52	521001
2023-09-07	104.55	105.17	104.34	104.76	505468
2023-09-08	104.76	105.65	104.43	105.00	567145
2023-09-11	105.91	105.91	105.91	105.91	87027
2023-09-12	106.18	107.87	105.99	107.19	748078
2023-09-13	107.74	107.74	106.08	106.43	435819
2023-09-14	107.02	108.52	106.66	108.44	667183
2023-09-15	107.67	107.82	106.65	107.19	1120305
2023-09-18	107.20	108.90	106.28	108.44	608148
2023-09-19	108.51	109.36	108.36	109.06	551411
2023-09-20	109.53	110.57	109.22	109.52	672696
2023-09-21	109.50	109.50	107.03	107.44	660398
2023-09-22	107.25	107.69	106.81	107.01	566118
2023-09-25	106.90	107.01	106.25	106.64	499393
2023-09-26	106.45	107.16	104.20	105.20	1237113
2023-09-27	105.48	105.48	104.10	104.70	499391
2023-09-28	104.80	105.46	103.42	103.70	634144
2023-09-29	103.71	104.25	101.95	102.29	622496
2023-10-02	101.84	101.84	99.57	100.06	754923
2023-10-03	99.94	100.56	99.06	99.78	548827
2023-10-04	99.98	101.10	98.46	100.88	690118
2023-10-05	100.68	101.93	100.67	101.34	672274
2023-10-06	100.74	101.16	100.04	100.26	953012
2023-10-09	100.51	102.31	100.01	102.30	690301
2023-10-10	102.45	103.26	101.29	101.39	749593
2023-10-11	101.53	102.64	101.53	102.27	568937
2023-10-12	102.81	102.81	100.69	101.35	525661
2023-10-13	102.31	103.15	101.33	101.80	552790
2023-10-16	102.83	103.83	102.42	103.10	659297
2023-10-17	102.82	104.83	102.72	104.05	677919
2023-10-18	103.91	103.91	102.35	102.54	632876
2023-10-19	102.73	102.73	100.61	100.92	677507
2023-10-20	101.13	101.45	98.57	98.63	739467
2023-10-23	98.48	98.77	97.49	98.20	584724
2023-10-24	98.65	99.93	98.65	99.82	465955
2023-10-25	99.27	101.33	98.10	98.39	1481272
2023-10-26	98.65	100.05	98.00	99.68	1207747
2023-10-27	97.55	102.53	96.86	97.58	1453478
2023-10-30	98.50	100.87	97.72	100.30	1153698
2023-10-31	100.39	100.60	98.97	99.67	1523157
2023-11-01	100.40	102.14	99.62	101.93	727458
2023-11-02	102.44	103.88	99.69	99.89	770918
2023-11-03	101.23	102.10	100.82	100.88	672821
2023-11-06	100.88	101.22	99.72	100.11	454563
2023-11-07	100.11	100.87	99.66	100.63	477733
2023-11-08	101.07	101.07	99.63	99.84	265299
2023-11-09	100.03	100.36	98.99	99.09	419648
2023-11-10	99.43	99.90	98.65	99.73	482192
2023-11-13	99.55	100.00	99.01	99.18	464573
2023-11-14	100.17	102.69	99.84	102.20	625374
2023-11-15	102.29	103.13	101.27	101.38	512038
2023-11-16	101.60	102.21	100.99	101.08	519448
2023-11-17	101.42	101.70	100.44	100.89	613974
2023-11-20	100.95	101.05	99.61	100.78	592609
2023-11-21	100.94	101.91	100.94	101.57	418112
2023-11-22	101.74	102.19	101.03	102.04	280069
2023-11-24	102.25	102.69	101.88	102.68	178254
2023-11-27	102.45	102.55	101.34	102.50	334929
2023-11-28	102.18	102.51	100.64	100.69	685258
2023-11-29	100.84	101.16	99.92	100.66	582431
2023-11-30	100.92	102.87	100.60	102.79	713893
2023-12-01	102.58	103.43	102.19	102.65	473854
2023-12-04	102.48	103.88	102.46	103.77	596409
2023-12-05	103.77	104.02	102.89	103.17	489353
2023-12-06	103.32	103.70	101.37	101.54	444859
2023-12-07	101.87	102.69	101.38	102.61	657555
2023-12-08	102.77	103.11	102.10	102.80	478243
2023-12-11	103.37	104.35	103.21	103.91	1488203
2023-12-12	104.00	104.89	103.56	104.63	636910
2023-12-13	104.80	106.09	103.89	105.98	924457
2023-12-14	106.79	106.79	104.52	104.94	942225
2023-12-15	104.75	105.21	101.64	102.48	1798182
2023-12-18	102.22	102.60	101.12	101.94	735450
2023-12-19	101.98	103.08	101.71	102.33	881305
2023-12-20	102.20	102.67	100.97	100.98	604779
2023-12-21	101.11	102.26	100.31	101.85	508238
2023-12-22	102.34	102.65	101.48	101.85	344734
2023-12-26	101.86	102.86	101.41	102.55	297452
2023-12-27	102.35	103.01	101.80	102.75	370282
2023-12-28	102.88	103.69	102.88	103.39	268668
2023-12-29	103.30	103.67	102.92	103.46	656740
2024-01-02	103.39	105.96	103.26	105.88	899937
2024-01-03	106.04	106.80	105.09	105.24	624782
2024-01-04	105.93	107.35	105.93	106.60	712600
2024-01-05	106.89	108.07	106.73	107.36	475600
2024-01-08	107.50	107.74	106.25	107.49	643370
2024-01-09	107.03	107.23	105.27	106.51	438220
2024-01-10	106.40	107.49	105.99	107.42	505846
2024-01-11	107.51	108.36	107.16	108.27	656798
2024-01-12	108.87	109.29	106.62	107.37	914195
2024-01-16	107.37	108.13	106.61	107.29	616029
2024-01-17	107.05	108.57	107.01	107.30	455241
2024-01-18	106.71	108.35	106.40	108.27	464104
2024-01-19	109.74	111.96	109.73	111.29	858271
2024-01-22	111.75	112.27	111.21	111.95	508937
2024-01-23	112.10	112.49	111.27	111.75	1032682
2024-01-24	112.07	113.21	111.77	112.95	604100
2024-01-25	113.72	113.83	111.27	112.30	619113
2024-01-26	112.62	112.62	111.79	112.21	414558
2024-01-29	110.45	112.03	110.01	111.93	704953
2024-01-30	111.68	112.29	110.99	112.03	509882
2024-01-31	112.33	112.91	110.60	110.80	1547062
2024-02-01	110.09	110.88	108.57	110.57	761492
2024-02-02	110.96	112.92	110.93	112.22	780720
2024-02-05	111.46	112.30	111.00	111.77	660557
2024-02-06	111.80	112.84	111.80	112.10	786803
2024-02-07	107.97	108.99	104.78	107.03	1701542
2024-02-08	107.05	108.01	105.75	107.60	939690
2024-02-09	107.65	109.48	107.12	108.89	647224
2024-02-12	109.33	111.25	109.33	110.53	787677
2024-02-13	110.53	111.23	107.75	109.62	798035
2024-02-14	110.12	111.55	109.98	110.94	665450
2024-02-15	111.06	112.85	110.90	112.41	711087
2024-02-16	112.37	113.35	111.38	111.86	685277
2024-02-20	111.61	112.34	110.81	110.94	448467
2024-02-21	111.49	111.61	110.58	111.25	898072
2024-02-22	111.33	112.32	110.79	112.11	624017
2024-02-23	112.64	113.17	112.32	112.81	741791
2024-02-26	112.15	112.87	111.27	112.24	482519
2024-02-27	112.22	113.39	111.66	113.32	485376
2024-02-28	113.30	114.10	112.73	113.70	861332
2024-02-29	114.47	114.47	112.25	114.00	1266531
2024-03-01	114.00	114.16	113.13	113.54	540951
2024-03-04	113.25	113.78	112.26	112.42	847335
2024-03-05	112.36	113.05	111.50	111.96	593938
2024-03-06	117.93	119.38	116.02	117.79	2247941
2024-03-07	118.00	118.27	116.75	117.23	1327966
2024-03-08	117.25	118.76	117.10	117.29	765549
2024-03-11	117.01	118.07	116.70	117.38	878409
2024-03-12	117.17	118.65	117.10	118.34	877513
2024-03-13	118.82	119.99	118.45	118.91	674388
2024-03-14	119.03	119.93	117.75	119.81	1093524
2024-03-15	119.81	121.38	119.41	119.90	10787296
2024-03-18	119.09	119.42	117.71	118.22	958093
2024-03-19	118.69	119.24	117.69	117.87	889448
2024-03-20	117.56	119.20	117.06	118.60	483191
2024-03-21	118.60	119.20	118.05	118.84	492201
2024-03-22	119.29	119.70	117.38	117.42	727340
2024-03-25	118.50	121.19	118.50	120.76	971514
2024-03-26	120.55	121.61	120.18	120.28	773828
2024-03-27	120.87	123.37	120.87	123.29	807442
2024-03-28	123.73	124.35	123.24	124.17	762681
2024-04-01	123.96	123.96	122.07	122.17	663206
2024-04-02	122.73	123.01	121.55	121.65	693509
2024-04-03	121.23	122.31	120.03	121.29	486107
2024-04-04	122.10	122.34	119.88	120.28	419960
2024-04-05	120.96	121.66	120.47	121.52	424039
2024-04-08	121.74	122.51	121.01	121.90	517951
2024-04-09	122.50	122.79	119.54	119.88	394459
2024-04-10	119.88	121.30	119.66	120.84	573737
2024-04-11	121.29	121.29	119.10	119.17	527347
2024-04-12	119.10	120.11	118.42	118.62	464551
2024-04-15	119.99	120.00	116.55	116.80	830205
2024-04-16	116.65	117.85	116.33	117.07	529890
2024-04-17	116.64	117.30	115.15	115.30	876043
2024-04-18	116.70	117.90	116.37	117.52	808157
2024-04-19	118.22	120.03	118.10	119.95	808530
2024-04-22	120.90	121.85	119.76	120.96	484473
2024-04-23	121.21	121.86	120.70	120.83	528535
2024-04-24	119.83	120.57	119.47	119.92	601915
2024-04-25	119.15	119.55	118.04	118.44	717138
2024-04-26	118.26	118.26	109.93	110.88	2184563
2024-04-29	111.29	114.64	111.19	113.55	1372447
2024-04-30	113.04	116.04	113.04	115.69	1289782
2024-05-01	115.69	118.52	115.69	117.30	1039428
2024-05-02	118.33	118.45	115.32	116.16	883037
2024-05-03	115.79	117.24	115.03	116.94	593865
2024-05-06	117.66	118.07	117.05	117.38	378703
2024-05-07	117.96	118.19	117.05	117.20	411409
2024-05-08	117.34	117.83	117.10	117.44	399267
2024-05-09	117.15	118.53	117.15	118.31	403924
2024-05-10	118.31	119.19	118.13	118.87	331292
2024-05-13	119.04	119.49	118.13	118.33	300205
2024-05-14	118.55	119.04	117.82	118.21	330765
2024-05-15	118.07	118.39	117.09	117.29	312783
2024-05-16	117.92	118.94	117.54	118.52	578044
2024-05-17	119.20	120.14	118.45	120.06	463504
2024-05-20	120.10	120.21	117.36	117.95	625232
2024-05-21	118.60	118.99	118.31	118.59	418852
2024-05-22	118.66	119.61	118.47	118.82	545994
2024-05-23	118.67	118.67	117.01	117.11	398412
2024-05-24	117.49	117.96	116.99	117.68	529860
2024-05-28	117.02	117.22	115.54	115.74	574496
2024-05-29	115.43	115.65	114.43	114.66	537020
2024-05-30	114.47	116.72	114.36	116.20	734979
2024-05-31	116.10	117.65	115.94	117.58	944911
2024-06-03	117.32	117.70	115.45	116.35	405443
2024-06-04	115.95	116.12	114.36	114.84	703201
2024-06-05	115.03	115.28	113.36	114.62	425586
2024-06-06	114.57	115.47	114.23	114.91	361054
2024-06-07	115.27	116.73	114.91	115.97	327758
2024-06-10	115.43	115.43	114.49	115.26	410662
2024-06-11	114.65	115.74	113.16	113.90	689413
2024-06-12	114.00	114.47	113.10	113.69	530771
2024-06-13	113.39	113.88	112.20	113.66	521244
2024-06-14	112.69	113.23	111.92	112.27	670762
2024-06-17	112.27	113.98	112.27	113.81	444512
2024-06-18	113.02	114.39	112.78	113.67	525007
2024-06-20	114.22	116.13	114.20	115.40	1063562
2024-06-21	115.61	115.61	114.19	115.21	1199841
2024-06-24	115.20	117.10	114.84	116.61	547723
2024-06-25	116.90	117.54	115.37	115.82	597831
2024-06-26	115.45	115.45	113.70	114.94	666349
2024-06-27	115.38	116.73	114.41	116.68	427236
2024-06-28	118.18	119.28	117.02	118.10	1867590
2024-07-01	118.99	119.74	118.37	119.19	736226
2024-07-02	118.12	119.49	118.12	118.85	879472
2024-07-03	118.54	119.14	116.69	116.72	485607
2024-07-05	116.34	116.46	114.75	115.70	1034832
2024-07-08	116.47	117.65	116.45	116.68	390728
2024-07-09	116.56	118.46	116.15	116.93	524854
2024-07-10	117.22	119.16	117.21	119.10	701192
2024-07-11	119.61	121.54	119.07	121.41	1180595
2024-07-12	122.22	123.54	121.65	122.34	662556
2024-07-15	122.74	124.28	122.53	123.26	729994
2024-07-16	123.71	125.96	123.57	125.13	626315
2024-07-17	125.94	128.17	125.94	127.17	816154
2024-07-18	126.59	128.23	125.79	126.01	571800
2024-07-19	126.32	126.46	120.34	121.03	989434
2024-07-22	121.85	122.00	120.18	120.39	625703
2024-07-23	120.39	121.41	119.72	121.20	696435
2024-07-24	121.95	121.95	119.79	120.03	754932
2024-07-25	120.75	122.73	120.02	120.30	780752
2024-07-26	116.00	125.77	115.43	123.96	889459
2024-07-29	124.59	126.62	124.59	126.45	651018
2024-07-30	127.45	130.57	127.27	130.18	1073599
2024-07-31	129.78	131.08	129.19	130.62	1438468
2024-08-01	131.25	132.69	127.13	129.94	1713583
2024-08-02	129.08	130.67	126.64	130.35	1138385
2024-08-05	129.14	129.14	125.02	125.82	892371
2024-08-06	126.09	129.06	126.09	126.78	606626
2024-08-07	127.10	128.41	125.87	126.27	651035
2024-08-08	126.61	127.69	126.55	127.36	367415
2024-08-09	127.23	128.27	126.45	128.18	296725
2024-08-12	128.04	128.54	126.80	126.86	275438
2024-08-13	127.77	128.60	126.65	128.47	411959
2024-08-14	128.39	130.67	127.66	130.07	553943
2024-08-15	130.77	131.21	129.31	129.87	433422
2024-08-16	129.08	131.27	129.02	131.12	515003
2024-08-19	131.14	131.98	131.13	131.32	216824
2024-08-20	131.32	131.50	130.44	130.66	258556
2024-08-21	131.60	132.00	130.23	131.04	236701
2024-08-22	130.98	132.05	130.33	131.97	352978
2024-08-23	132.61	133.12	131.75	132.81	200361
2024-08-26	133.11	134.23	132.43	132.56	224768
2024-08-27	132.94	133.71	132.59	133.60	339549
2024-08-28	133.91	134.91	132.83	134.82	456635
2024-08-29	135.00	135.92	133.53	135.61	372041
2024-08-30	135.75	137.51	135.60	137.03	726397
2024-09-03	136.79	138.42	136.42	137.57	528571
2024-09-04	138.55	139.34	137.41	138.20	578829
2024-09-05	138.91	139.15	135.67	136.34	465980
2024-09-06	136.33	137.33	134.97	135.39	468423
2024-09-09	136.14	138.49	133.88	137.47	840626
2024-09-10	137.47	138.56	136.53	137.44	327716
2024-09-11	136.85	137.13	132.22	133.97	597737
2024-09-12	133.99	135.22	133.55	135.12	305245
2024-09-13	135.62	136.37	134.84	135.82	315221
2024-09-16	136.54	137.61	135.92	137.18	626184
2024-09-17	136.38	137.61	135.92	136.17	761518
2024-09-18	136.44	137.34	135.74	136.30	434819
2024-09-19	136.96	137.65	134.35	135.77	384413
2024-09-20	135.32	135.86	134.43	134.63	1523029
2024-09-23	135.46	136.29	134.70	136.23	383298
2024-09-24	136.23	136.60	134.69	136.19	291227
2024-09-25	137.26	137.26	135.10	135.22	443480
2024-09-26	135.68	136.21	134.18	134.96	412867
2024-09-27	135.19	136.26	135.00	135.64	364625
2024-09-30	136.01	136.42	134.00	136.12	601725
2024-10-01	136.41	137.93	135.01	137.28	515925
2024-10-02	137.28	137.71	136.47	136.70	279686
2024-10-03	136.29	136.32	135.20	135.74	240699
2024-10-04	136.00	138.92	135.50	138.72	432250
2024-10-07	138.78	138.94	132.13	132.86	561710
2024-10-08	133.82	135.20	133.82	133.88	498201
2024-10-09	133.67	135.55	133.60	134.69	392234
2024-10-10	136.28	137.01	134.24	135.01	480920
2024-10-11	135.85	137.47	135.46	136.39	489132
2024-10-14	136.35	137.00	135.06	136.88	427730
2024-10-15	136.71	138.98	136.64	136.80	515346
2024-10-16	136.61	138.74	136.58	138.22	587994
2024-10-17	140.50	141.83	139.81	141.30	1007687
2024-10-18	140.96	141.68	139.93	141.40	625616
2024-10-21	141.53	142.25	139.68	140.17	452101
2024-10-22	139.51	139.64	137.03	138.60	428273
2024-10-23	138.24	139.22	137.33	138.88	373615
2024-10-24	139.10	139.52	137.89	138.24	616562
2024-10-25	139.59	141.91	137.82	141.25	857205
2024-10-28	142.11	144.82	141.67	144.49	866618
2024-10-29	144.61	145.33	141.31	142.00	670607
2024-10-30	141.96	143.85	141.96	143.44	543559
2024-10-31	143.31	143.85	140.76	140.83	1067872
2024-11-01	140.88	142.69	140.50	140.65	393565
2024-11-04	140.29	140.79	137.65	138.19	551086
2024-11-05	138.18	140.60	138.13	140.37	484026
2024-11-06	149.00	150.96	147.84	149.68	868245
2024-11-07	148.71	148.95	146.45	147.12	489543
2024-11-08	147.73	149.29	147.31	148.69	412717
2024-11-11	149.78	152.30	149.38	151.17	411960
2024-11-12	150.70	152.21	150.40	151.18	358875
2024-11-13	149.17	151.74	149.17	150.78	371668
2024-11-14	150.70	150.70	148.74	149.55	639248
2024-11-15	150.01	151.95	149.51	151.78	760217
2024-11-18	151.60	152.85	150.82	152.13	420190
2024-11-19	149.91	150.75	148.91	150.58	320260
2024-11-20	151.38	151.99	150.19	151.62	403406
2024-11-21	152.71	155.25	151.77	154.85	478106
2024-11-22	154.36	156.87	154.31	156.47	391555
2024-11-25	157.86	159.75	157.41	159.42	876391
2024-11-26	159.42	159.81	158.59	159.61	468786
2024-11-27	160.15	161.75	159.90	160.16	456877
2024-11-29	160.46	160.76	159.01	159.83	361209
2024-12-02	159.92	160.03	156.56	157.58	548739
2024-12-03	158.54	158.54	156.24	156.49	473390
2024-12-04	156.44	156.88	155.00	156.30	338466
2024-12-05	156.82	158.02	156.27	157.16	531606
2024-12-06	156.97	157.75	155.23	156.03	332210
2024-12-09	155.85	156.12	152.81	153.65	362192
2024-12-10	152.70	153.03	148.81	149.83	975422
2024-12-11	150.19	152.00	149.04	151.68	578598
2024-12-12	152.56	153.39	151.34	152.16	490818
2024-12-13	152.63	153.54	151.60	152.22	455678
2024-12-16	153.16	153.99	152.06	152.29	818902
2024-12-17	151.06	151.16	147.14	147.80	760654
2024-12-18	146.72	148.36	142.88	143.00	861429
2024-12-19	142.71	144.44	141.67	142.23	680608
2024-12-20	141.35	144.85	141.03	144.57	2881186
2024-12-23	143.84	144.48	142.04	142.90	664613
2024-12-24	142.96	145.27	142.73	145.27	274313
2024-12-26	145.07	145.65	143.97	145.31	315743
2024-12-27	144.18	145.42	143.10	144.05	386923
2024-12-30	142.59	143.71	141.48	143.14	430522
2024-12-31	143.44	144.18	143.04	143.70	329500
2025-01-02	143.90	144.67	142.26	142.48	534591
2025-01-03	142.51	143.31	140.98	142.10	465815
2025-01-06	141.91	144.81	141.00	141.75	596886
2025-01-07	141.99	143.34	140.81	142.31	483682
2025-01-08	142.31	142.31	139.95	141.71	700619
2025-01-10	139.19	139.21	132.99	135.58	1151816
2025-01-13	135.59	136.79	133.67	135.92	582181
2025-01-14	136.13	139.58	136.04	139.49	614738
2025-01-15	143.09	143.94	140.77	141.24	679850
2025-01-16	140.99	143.34	140.99	142.91	434770
2025-01-17	143.66	144.12	140.50	140.66	607825
2025-01-21	141.16	142.43	138.18	140.13	823654
2025-01-22	141.11	141.64	137.88	138.01	775350
2025-01-23	137.59	138.63	135.95	136.07	771755
2025-01-24	135.52	137.33	135.52	137.24	392548
2025-01-27	137.71	141.13	137.71	140.89	612112
2025-01-28	140.75	141.18	138.71	139.42	509847
2025-01-29	139.51	140.31	137.44	138.27	668593
2025-01-30	139.21	140.03	138.20	139.04	571542
2025-01-31	138.55	138.62	136.43	137.05	1757292
2025-02-03	137.07	137.86	134.06	136.93	1003109
2025-02-04	136.66	137.48	135.40	135.63	762205
2025-02-05	136.35	137.06	135.38	136.77	666770
2025-02-06	137.66	138.00	136.60	137.91	764588
2025-02-07	138.08	138.76	136.46	136.96	632355
2025-02-10	137.41	137.73	135.44	135.62	833626
2025-02-11	141.51	145.14	138.50	139.43	1374158
2025-02-12	136.87	136.87	132.25	133.67	940804
2025-02-13	134.00	137.29	133.81	137.19	1121572
2025-02-14	137.06	138.79	136.34	136.97	948657
2025-02-18	136.97	137.04	135.60	136.61	939194
2025-02-19	136.51	137.50	134.92	136.43	641723
2025-02-20	135.77	135.93	133.66	135.77	603478
2025-02-21	135.83	136.85	134.90	135.14	468571
2025-02-24	135.77	138.15	135.77	137.13	640113
2025-02-25	137.76	140.47	137.56	139.94	853575
2025-02-26	140.21	141.12	139.45	140.18	673108
2025-02-27	140.38	144.73	140.35	144.55	707269
2025-02-28	145.82	147.95	145.25	147.81	961617
2025-03-03	148.18	150.39	146.56	147.48	751914
2025-03-04	147.86	148.23	143.13	143.26	964020
2025-03-05	142.74	145.47	142.31	143.18	618138
2025-03-06	141.93	142.13	140.06	140.77	820965
2025-03-07	140.23	141.19	138.10	139.96	654689
2025-03-10	139.40	142.17	137.67	138.46	640974
2025-03-11	138.74	141.06	136.71	140.13	925607
2025-03-12	140.18	141.67	137.38	139.96	1168337

Explore More About CINF

Coins representing dividend payouts and trends

CINF Dividend History

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

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

CINF Stock Split History

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

Graph showing historical stock prices and market trends

CINF Historical Prices

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

Web Analytics