JCI Historical Prices

Summary

Key Stock Metrics

64.31

(August 5, 2024)

52-Week Low

104.15

(June 11, 2025)

52-Week High

220.78

(December 6, 2001)

All-Time High

101.97

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-02	76.59	76.59	75.08	75.08	4106
1993-09-03	74.92	75.92	74.25	75.75	7210
1993-09-07	76.42	77.75	76.25	77.09	6366
1993-09-08	76.59	76.59	74.92	75.92	10027
1993-09-09	75.42	77.75	75.08	77.42	10950
1993-09-10	77.09	77.42	76.25	77.42	8945
1993-09-13	77.25	77.75	77.25	77.59	3740
1993-09-14	77.25	78.26	77.25	78.26	11730
1993-09-15	78.09	78.26	77.59	77.92	4472
1993-09-16	77.59	78.42	77.59	78.42	10807
1993-09-17	78.42	78.92	77.92	78.76	16871
1993-09-20	78.42	78.42	77.92	78.09	5188
1993-09-21	77.75	77.92	76.09	77.09	13990
1993-09-22	77.09	77.09	75.75	75.92	7305
1993-09-23	75.92	76.09	75.75	75.92	10186
1993-09-24	75.92	76.09	75.75	76.09	5045
1993-09-27	75.92	75.92	75.08	75.42	17142
1993-09-28	75.42	75.42	74.08	74.42	4981
1993-09-29	74.75	75.08	72.92	73.25	9120
1993-09-30	73.42	73.42	71.41	72.58	20993
1993-10-01	73.42	73.42	72.42	72.58	24830
1993-10-04	72.42	72.75	71.91	72.08	13831
1993-10-05	72.25	72.25	69.41	70.75	22967
1993-10-06	70.58	70.91	70.08	70.08	13385
1993-10-07	70.58	70.58	69.75	69.91	5713
1993-10-08	70.25	71.75	70.25	71.58	19465
1993-10-11	71.75	72.75	71.58	72.58	10966
1993-10-12	72.92	73.58	72.25	72.58	23094
1993-10-13	72.58	72.92	72.42	72.42	9661
1993-10-14	72.42	72.58	72.25	72.42	9709
1993-10-15	74.08	74.08	72.42	73.25	12415
1993-10-18	73.08	73.42	73.08	73.42	12971
1993-10-19	73.08	73.42	72.58	72.75	9406
1993-10-20	72.58	73.25	72.58	73.08	3851
1993-10-21	73.25	73.25	72.75	72.75	5188
1993-10-22	72.42	73.58	72.42	72.42	13608
1993-10-25	72.58	73.08	72.58	72.92	7289
1993-10-26	72.92	73.08	72.75	73.08	8181
1993-10-27	72.75	72.75	72.08	72.75	13083
1993-10-28	72.75	73.25	72.75	72.92	5029
1993-10-29	73.08	73.08	72.08	73.08	11794
1993-11-01	72.58	73.08	72.58	73.08	4138
1993-11-02	72.25	72.42	71.41	72.08	10409
1993-11-03	72.08	72.08	70.91	71.41	14436
1993-11-04	71.08	71.58	71.08	71.58	8276
1993-11-05	71.25	72.08	70.91	71.41	7449
1993-11-08	71.25	71.58	71.08	71.58	5363
1993-11-09	71.25	71.25	70.91	70.91	12908
1993-11-10	70.75	70.75	68.74	69.08	12844
1993-11-11	69.58	70.25	69.58	70.08	27854
1993-11-12	70.41	71.75	70.41	71.58	8817
1993-11-15	71.75	72.08	71.58	71.91	13895
1993-11-16	72.08	72.08	71.41	72.08	16967
1993-11-17	71.75	72.25	71.41	71.58	36846
1993-11-18	71.41	71.41	70.25	70.75	17046
1993-11-19	70.75	70.75	70.08	70.58	8977
1993-11-22	70.75	71.25	70.58	71.08	5157
1993-11-23	70.91	71.75	70.91	71.25	9056
1993-11-24	71.25	71.25	71.08	71.08	6127
1993-11-26	71.91	72.25	71.91	72.25	1687
1993-11-29	71.91	72.42	71.91	71.91	10823
1993-11-30	71.75	72.08	71.08	71.08	7432
1993-12-01	71.58	71.58	71.08	71.58	9151
1993-12-02	70.91	71.08	70.91	71.08	7560
1993-12-03	71.41	71.41	70.41	71.08	8738
1993-12-06	71.08	71.58	71.08	71.58	23620
1993-12-07	71.75	72.58	71.75	72.25	17158
1993-12-08	72.08	72.42	71.41	71.41	16409
1993-12-09	71.75	71.91	71.41	71.41	11237
1993-12-10	71.58	71.58	70.91	71.08	8865
1993-12-13	70.91	71.25	70.91	71.25	3533
1993-12-14	71.25	71.41	71.08	71.25	2912
1993-12-15	71.08	71.75	70.91	71.41	24495
1993-12-16	71.58	71.91	71.25	71.41	29206
1993-12-17	71.41	73.08	71.25	72.58	13656
1993-12-20	72.58	72.75	72.08	72.42	5984
1993-12-21	72.25	72.58	71.41	71.75	15423
1993-12-22	72.08	72.75	71.58	72.75	22569
1993-12-23	73.08	73.75	73.08	73.08	10091
1993-12-27	73.25	73.92	72.92	73.25	3167
1993-12-28	73.42	73.42	71.58	71.75	10282
1993-12-29	72.08	72.08	71.58	71.75	24559
1993-12-30	71.41	71.58	71.41	71.41	2562
1993-12-31	71.58	71.58	70.91	70.91	7401
1994-01-03	71.25	71.75	70.75	71.25	9136
1994-01-04	72.08	73.25	71.91	72.08	28411
1994-01-05	72.08	72.08	69.41	70.75	29127
1994-01-06	70.75	70.75	69.58	69.75	25641
1994-01-07	70.58	70.58	70.08	70.41	18065
1994-01-10	70.25	71.25	69.91	71.25	8595
1994-01-11	71.41	71.58	70.91	71.25	13990
1994-01-12	70.91	71.91	70.91	71.75	19434
1994-01-13	72.75	73.75	72.75	73.75	20214
1994-01-14	73.58	75.42	73.58	75.08	15598
1994-01-17	75.08	75.42	74.75	74.75	4902
1994-01-18	74.92	78.42	74.92	78.09	47574
1994-01-19	77.75	79.59	77.75	79.09	16059
1994-01-20	79.26	79.42	78.26	78.26	16457
1994-01-21	78.42	78.42	76.59	76.75	15566
1994-01-24	77.09	77.09	74.92	76.75	21105
1994-01-25	76.75	78.42	76.75	77.92	26596
1994-01-26	78.26	78.42	77.42	77.75	20468
1994-01-27	77.75	77.75	77.09	77.42	24161
1994-01-28	77.75	77.92	77.25	77.42	15598
1994-01-31	77.75	78.42	77.42	78.42	11237
1994-02-01	78.42	78.76	78.42	78.59	23604
1994-02-02	78.76	79.09	78.59	78.92	12589
1994-02-03	78.92	80.59	78.92	80.59	26310
1994-02-04	80.42	81.43	80.42	81.43	22935
1994-02-07	80.09	81.26	79.92	80.92	17301
1994-02-08	80.59	81.09	80.09	81.09	5777
1994-02-09	81.09	82.43	80.09	80.76	9263
1994-02-10	80.76	81.26	80.26	80.76	30925
1994-02-11	80.76	80.76	79.42	79.42	6303
1994-02-14	79.42	80.09	79.09	79.26	7942
1994-02-15	79.26	79.59	79.09	79.59	10902
1994-02-16	79.59	80.09	79.42	79.92	4313
1994-02-17	79.76	80.09	78.26	78.92	12128
1994-02-18	78.92	78.92	77.75	78.59	13322
1994-02-22	78.42	80.26	78.26	80.09	7241
1994-02-23	81.09	81.43	80.26	80.59	10282
1994-02-24	80.42	80.42	78.09	78.26	9868
1994-02-25	78.26	79.42	77.75	79.42	18463
1994-02-28	79.26	79.92	78.92	79.26	6477
1994-03-01	79.09	79.26	79.09	79.09	7958
1994-03-02	78.59	78.59	78.26	78.59	6859
1994-03-03	79.09	79.09	78.26	78.42	6732
1994-03-04	78.59	79.26	78.26	78.76	8324
1994-03-07	78.76	81.43	78.76	80.76	22092
1994-03-08	80.59	81.09	80.42	80.59	18113
1994-03-09	80.76	80.76	79.76	80.42	19545
1994-03-10	80.26	80.59	80.09	80.59	9342
1994-03-11	80.26	80.76	80.26	80.76	5777
1994-03-14	80.59	81.26	80.42	81.26	10218
1994-03-15	81.26	81.59	81.09	81.59	15184
1994-03-16	81.43	81.43	80.42	80.42	13274
1994-03-17	80.76	81.76	80.59	81.76	16760
1994-03-18	81.59	81.76	80.42	81.76	23047
1994-03-21	81.26	81.59	79.59	81.43	14786
1994-03-22	81.43	81.59	80.76	80.76	9040
1994-03-23	80.42	80.59	80.09	80.09	7958
1994-03-24	79.42	79.42	77.09	78.09	9390
1994-03-25	78.76	78.76	77.42	77.42	6064
1994-03-28	77.42	78.09	77.25	77.42	6668
1994-03-29	77.42	77.75	74.75	74.75	13815
1994-03-30	74.58	74.58	72.25	72.92	42879
1994-03-31	72.92	73.42	72.42	73.42	24973
1994-04-04	74.08	74.42	72.92	74.25	27090
1994-04-05	74.25	75.75	73.92	74.75	28697
1994-04-06	75.08	75.25	73.42	73.75	14945
1994-04-07	73.58	74.25	72.92	73.92	24209
1994-04-08	73.92	73.92	72.58	72.75	7385
1994-04-11	72.92	72.92	72.42	72.42	17094
1994-04-12	72.58	72.58	70.25	70.25	14293
1994-04-13	70.58	71.75	70.58	71.41	10250
1994-04-14	70.75	71.91	70.58	71.25	14372
1994-04-15	70.58	70.75	69.75	70.08	8419
1994-04-18	70.08	70.08	66.58	67.41	18128
1994-04-19	67.58	69.91	67.58	69.08	13226
1994-04-20	68.91	69.08	67.74	68.08	10743
1994-04-21	68.24	68.58	65.91	66.07	96916
1994-04-22	65.74	65.74	64.24	64.41	122271
1994-04-25	64.07	65.07	63.91	65.07	45123
1994-04-26	64.57	64.91	64.24	64.91	20723
1994-04-28	64.74	64.74	64.24	64.57	20946
1994-04-29	64.41	65.74	64.41	65.74	22903
1994-05-02	65.57	65.74	64.41	65.74	54053
1994-05-03	65.24	65.41	63.57	65.41	21885
1994-05-04	65.07	65.07	63.91	64.91	6971
1994-05-05	64.91	65.07	64.41	64.74	6143
1994-05-06	64.41	64.57	63.57	63.91	14134
1994-05-09	63.91	63.91	62.57	62.57	14436
1994-05-10	62.57	62.57	61.90	62.57	14516
1994-05-11	62.40	62.40	60.23	60.74	13322
1994-05-12	60.74	61.24	60.57	61.24	40492
1994-05-13	61.24	61.74	59.90	61.57	42720
1994-05-16	61.24	62.57	61.07	61.24	8499
1994-05-17	61.40	62.40	61.24	62.40	7241
1994-05-18	61.90	62.90	61.90	61.90	21073
1994-05-19	63.07	64.41	63.07	63.91	19864
1994-05-20	64.24	64.41	63.74	63.74	12383
1994-05-23	63.74	63.91	63.74	63.74	21344
1994-05-24	62.90	65.41	62.90	65.07	24734
1994-05-25	65.07	65.41	64.74	65.41	62409
1994-05-26	65.57	66.41	65.57	66.24	12335
1994-05-27	66.58	66.74	65.57	66.07	6955
1994-05-31	65.91	65.91	65.41	65.41	5348
1994-06-01	65.41	66.24	65.16	65.74	11412
1994-06-02	65.74	66.07	65.41	65.41	6286
1994-06-03	65.41	65.74	65.41	65.57	4934
1994-06-06	65.41	65.74	65.41	65.57	5586
1994-06-07	65.24	65.57	64.74	64.74	9645
1994-06-08	64.41	64.41	63.57	63.74	8786
1994-06-09	64.07	65.57	64.07	65.41	13115
1994-06-10	65.57	66.07	65.24	65.74	7942
1994-06-13	65.91	67.24	65.91	67.08	17381
1994-06-14	68.08	69.58	68.08	69.58	20118
1994-06-15	70.41	70.41	70.08	70.08	18638
1994-06-16	69.91	70.50	69.91	69.91	14627
1994-06-17	69.41	69.41	67.58	67.91	16203
1994-06-20	66.74	68.08	66.58	67.58	5061
1994-06-21	67.58	68.58	66.41	66.58	8547
1994-06-22	66.74	66.83	66.24	66.41	10727
1994-06-23	66.41	66.41	66.07	66.41	12096
1994-06-24	66.41	66.41	65.41	65.74	12510
1994-06-27	65.41	65.57	64.74	65.57	11014
1994-06-28	65.57	65.57	63.74	64.41	10457
1994-06-29	64.74	65.41	64.24	64.57	5348
1994-06-30	65.24	65.24	64.07	64.57	15996
1994-07-01	64.91	65.41	64.57	65.24	4584
1994-07-05	65.24	65.74	64.24	64.24	6318
1994-07-06	64.07	64.91	63.07	63.07	7067
1994-07-07	63.24	63.41	62.57	63.41	34730
1994-07-08	63.24	63.74	62.90	63.57	8069
1994-07-11	64.41	64.74	64.24	64.74	10823
1994-07-12	65.07	66.07	64.74	66.07	13290
1994-07-13	65.74	67.41	65.74	67.41	21885
1994-07-14	67.24	67.91	67.24	67.74	9518
1994-07-15	67.41	67.41	66.74	66.74	8833
1994-07-18	66.91	66.91	66.24	66.24	16999
1994-07-19	66.41	66.74	65.57	65.74	14261
1994-07-20	65.74	66.74	65.74	66.58	12494
1994-07-21	67.08	69.08	66.41	68.24	21980
1994-07-22	68.24	69.24	68.24	68.58	11491
1994-07-25	68.58	69.24	68.58	69.24	6764
1994-07-26	69.08	70.08	68.74	68.74	24718
1994-07-27	68.58	69.41	67.74	69.41	6700
1994-07-28	69.75	70.25	69.75	70.25	9550
1994-07-29	70.25	70.41	69.58	69.91	7862
1994-08-01	69.75	69.75	69.24	69.41	6955
1994-08-02	69.91	71.08	69.91	70.91	13258
1994-08-03	70.91	71.08	70.25	70.41	5713
1994-08-04	70.41	70.41	68.41	68.74	7623
1994-08-05	68.41	68.58	67.74	68.08	4663
1994-08-08	68.08	68.08	67.41	67.41	12542
1994-08-09	67.74	67.91	67.41	67.41	5539
1994-08-10	67.58	68.58	67.58	68.58	4217
1994-08-11	68.58	68.58	66.58	67.08	9231
1994-08-12	66.74	68.41	66.41	68.41	13019
1994-08-15	68.24	68.24	67.58	67.91	11491
1994-08-16	67.91	68.41	67.74	68.41	6653
1994-08-17	68.41	68.74	67.58	68.74	9231
1994-08-18	68.41	69.24	68.41	69.08	14818
1994-08-19	69.75	69.75	68.41	68.41	7003
1994-08-22	68.24	68.24	67.24	67.24	4615
1994-08-23	67.41	69.41	67.41	68.74	10600
1994-08-24	68.74	69.24	68.58	68.58	4440
1994-08-25	68.58	68.74	68.08	68.24	6589
1994-08-26	68.08	69.58	68.08	69.58	10250
1994-08-29	69.91	71.25	69.91	70.25	7640
1994-08-30	70.25	70.41	69.58	70.41	3326
1994-08-31	70.25	71.41	70.25	70.91	6796
1994-09-01	70.91	70.91	70.58	70.58	11364
1994-09-02	70.08	70.08	69.91	70.08	4663
1994-09-06	70.08	70.58	69.91	70.25	4185
1994-09-07	70.08	70.25	69.41	69.41	5682
1994-09-08	69.08	69.75	69.08	69.58	2753
1994-09-09	69.41	69.75	69.08	69.24	9772
1994-09-12	68.91	68.91	67.58	67.91	9597
1994-09-13	68.08	68.58	67.08	67.08	17110
1994-09-14	67.08	67.08	66.41	66.91	23938
1994-09-15	66.58	67.74	66.58	67.58	18542
1994-09-16	66.91	68.91	66.91	68.74	16012
1994-09-19	68.91	69.08	68.41	68.41	9438
1994-09-20	68.08	68.08	66.58	66.58	7735
1994-09-21	66.74	66.74	64.41	64.91	14643
1994-09-22	65.24	65.24	63.57	64.07	10473
1994-09-23	64.57	64.57	62.07	62.74	11428
1994-09-26	63.07	63.57	62.74	63.41	19354
1994-09-27	63.74	63.91	63.57	63.74	28538
1994-09-28	63.74	64.74	63.74	64.74	6064
1994-09-29	64.41	64.41	63.57	64.24	14627
1994-09-30	64.74	66.74	64.24	66.41	20198
1994-10-03	66.07	66.07	64.41	64.57	6828
1994-10-04	64.91	64.91	62.07	63.41	10902
1994-10-05	63.07	63.07	61.74	62.40	12398
1994-10-06	62.74	63.07	61.57	61.57	9263
1994-10-07	61.57	62.07	61.24	61.90	33679
1994-10-10	62.40	63.24	61.74	62.24	12287
1994-10-11	63.07	64.74	63.07	64.57	22283
1994-10-12	64.24	65.41	64.07	65.24	10791
1994-10-13	65.57	66.24	64.74	64.74	7241
1994-10-14	64.74	65.07	64.07	65.07	38168
1994-10-17	65.07	65.07	64.24	64.24	5650
1994-10-18	64.57	64.57	63.91	63.91	16569
1994-10-19	64.07	64.57	63.91	63.91	24002
1994-10-20	63.91	64.07	63.74	63.91	18495
1994-10-21	64.41	64.57	64.24	64.57	4456
1994-10-24	64.24	64.41	63.74	63.74	11125
1994-10-25	63.74	64.07	63.41	63.91	29748
1994-10-26	64.07	64.57	63.91	64.57	9502
1994-10-27	64.41	64.41	63.91	64.24	4934
1994-10-28	64.41	65.41	64.41	65.41	16999
1994-10-31	65.91	66.58	65.74	66.41	7703
1994-11-01	66.07	66.07	63.57	63.91	14261
1994-11-02	63.74	65.07	63.74	65.07	14452
1994-11-03	65.07	65.41	64.74	65.41	16155
1994-11-04	65.41	65.91	65.07	65.07	12415
1994-11-07	64.91	66.07	64.91	66.07	14945
1994-11-08	65.91	67.24	65.91	66.58	22235
1994-11-09	66.91	66.91	65.91	66.41	11348
1994-11-10	66.41	66.74	65.91	66.07	9613
1994-11-11	65.74	65.74	65.41	65.57	7082
1994-11-14	65.41	66.07	65.41	66.07	10918
1994-11-15	66.74	66.74	65.74	66.24	7751
1994-11-16	66.07	66.24	65.41	66.07	13704
1994-11-17	66.07	66.07	65.07	65.07	16250
1994-11-18	64.74	64.91	64.41	64.57	38247
1994-11-21	64.57	64.91	64.41	64.41	8053
1994-11-22	63.74	64.41	63.57	63.74	17667
1994-11-23	63.41	63.74	62.57	63.24	5077
1994-11-25	62.90	63.57	62.90	63.57	1623
1994-11-28	63.57	63.74	62.24	62.74	11189
1994-11-29	62.74	63.74	62.74	63.24	17460
1994-11-30	63.41	65.41	63.24	64.74	10807
1994-12-01	64.57	65.07	63.07	63.57	4918
1994-12-02	63.74	63.91	63.24	63.41	4615
1994-12-05	63.07	63.41	63.07	63.24	3979
1994-12-06	63.24	63.24	62.40	62.40	11460
1994-12-07	62.57	63.07	61.57	63.07	6589
1994-12-08	62.74	63.07	62.40	62.57	5220
1994-12-09	62.57	62.90	62.57	62.74	9279
1994-12-12	62.74	63.91	62.40	63.91	4599
1994-12-13	63.41	63.57	63.07	63.07	7258
1994-12-14	63.07	63.07	62.40	62.40	20755
1994-12-15	62.74	63.41	62.57	63.24	11412
1994-12-16	63.41	63.57	62.90	63.57	16091
1994-12-19	63.41	63.57	62.90	63.41	5459
1994-12-20	63.41	64.24	63.41	64.07	3947
1994-12-21	63.91	64.74	63.91	64.41	9327
1994-12-22	64.74	65.07	63.74	64.07	6191
1994-12-23	64.07	64.91	63.91	64.57	2928
1994-12-27	64.74	65.74	64.41	65.74	7846
1994-12-28	65.74	65.91	64.74	65.41	9932
1994-12-29	65.57	66.07	65.57	65.57	9008
1994-12-30	65.57	65.91	65.41	65.41	10027
1995-01-03	65.24	65.91	64.41	65.91	11428
1995-01-04	65.91	66.24	64.41	64.91	15853
1995-01-05	64.74	64.91	63.57	63.57	20787
1995-01-06	63.74	64.07	63.24	63.74	21328
1995-01-09	64.24	64.91	63.57	64.57	7687
1995-01-10	64.91	65.57	64.57	65.41	5904
1995-01-11	65.07	65.41	64.91	65.41	17301
1995-01-12	65.24	66.58	65.24	66.41	4902
1995-01-13	66.74	67.08	66.41	66.58	6207
1995-01-16	66.74	69.08	66.74	68.91	17778
1995-01-17	69.08	69.24	67.74	69.24	16903
1995-01-18	69.08	70.08	68.41	68.41	16553
1995-01-19	67.74	67.91	66.91	67.08	13895
1995-01-20	67.08	67.08	66.24	66.74	21073
1995-01-23	67.08	67.24	66.74	67.08	14993
1995-01-24	67.08	67.08	66.41	66.74	6127
1995-01-25	66.74	66.74	66.24	66.41	5952
1995-01-26	66.41	66.41	65.91	66.07	7385
1995-01-27	66.07	66.07	64.74	65.24	15868
1995-01-30	65.57	65.57	64.57	64.57	14499
1995-01-31	64.74	64.74	62.90	63.41	12287
1995-02-01	63.74	64.41	63.07	63.41	10902
1995-02-02	63.41	63.91	62.90	63.91	8626
1995-02-03	64.24	64.91	64.24	64.91	32899
1995-02-06	64.91	64.91	64.57	64.74	49230
1995-02-07	64.74	65.07	64.57	64.91	15407
1995-02-08	64.91	65.07	64.74	64.91	14086
1995-02-09	64.74	65.24	64.74	64.74	7369
1995-02-10	64.57	65.74	64.07	65.74	7703
1995-02-13	65.91	66.41	65.91	66.41	3756
1995-02-14	66.41	66.58	65.91	66.24	23285
1995-02-15	66.41	67.08	66.41	66.41	8977
1995-02-16	66.41	66.41	65.41	65.91	7305
1995-02-17	65.74	65.74	64.91	64.91	13051
1995-02-21	65.07	65.41	64.91	65.41	8913
1995-02-22	65.41	66.07	64.91	64.91	14834
1995-02-23	65.24	66.41	65.07	66.24	7640
1995-02-24	66.41	67.08	65.74	66.07	36799
1995-02-27	65.57	65.57	65.41	65.57	7067
1995-02-28	65.57	66.41	65.57	66.41	14643
1995-03-01	66.07	66.41	65.74	65.74	19911
1995-03-02	65.57	65.57	65.07	65.24	11746
1995-03-03	65.24	65.24	64.41	64.57	6016
1995-03-06	64.24	64.74	64.07	64.74	16203
1995-03-07	64.74	65.07	64.24	64.41	9454
1995-03-08	64.74	64.74	63.41	63.41	4313
1995-03-09	63.24	63.24	61.07	62.57	59337
1995-03-10	62.90	64.24	62.90	64.07	9406
1995-03-13	64.07	64.07	63.41	63.91	4615
1995-03-14	63.74	64.41	63.41	64.07	8165
1995-03-15	63.57	64.41	63.57	64.07	13656
1995-03-16	64.24	64.74	64.24	64.74	6000
1995-03-17	65.07	65.57	64.74	65.24	22633
1995-03-20	65.24	65.41	65.07	65.24	46396
1995-03-21	65.24	65.91	65.24	65.74	19529
1995-03-22	65.57	66.07	65.41	65.74	31467
1995-03-23	65.24	65.24	64.41	64.91	33217
1995-03-24	65.07	65.91	65.07	65.07	15900
1995-03-27	65.41	65.74	65.07	65.74	19195
1995-03-28	66.58	66.58	65.57	65.74	16728
1995-03-29	65.74	66.58	65.41	66.07	18797
1995-03-30	66.24	67.58	66.07	67.08	19020
1995-03-31	67.41	68.58	66.41	67.91	11507
1995-04-03	67.58	68.41	67.58	68.08	10393
1995-04-04	67.91	68.41	67.58	68.41	10027
1995-04-05	68.91	68.91	68.08	68.24	8356
1995-04-06	68.74	68.91	68.41	68.74	7687
1995-04-07	68.74	69.41	68.41	69.41	5602
1995-04-10	68.74	69.41	68.74	69.41	18527
1995-04-11	69.58	69.75	68.91	69.08	11666
1995-04-12	68.74	69.24	68.41	69.24	4090
1995-04-13	69.41	69.91	69.41	69.75	10441
1995-04-17	70.08	70.91	69.24	70.08	16378
1995-04-18	70.08	70.41	69.41	69.91	9295
1995-04-19	69.91	70.41	69.91	70.25	7432
1995-04-20	70.25	70.25	69.91	70.08	6207
1995-04-21	70.58	71.25	70.25	71.25	17285
1995-04-24	71.25	71.91	71.25	71.91	9104
1995-04-25	71.91	72.75	71.91	72.42	9645
1995-04-26	72.42	72.42	71.58	71.91	7194
1995-04-27	71.91	72.08	71.75	71.91	7098
1995-04-28	71.58	72.42	70.91	72.42	11284
1995-05-01	72.25	72.25	71.58	72.08	12033
1995-05-02	71.75	72.58	71.75	72.42	6828
1995-05-03	72.58	75.08	72.58	74.58	20707
1995-05-04	74.42	74.58	73.58	73.92	12033
1995-05-05	74.25	74.58	72.42	72.58	22983
1995-05-08	72.75	74.92	72.75	74.42	19816
1995-05-09	74.08	74.25	72.92	73.25	8849
1995-05-10	73.25	73.25	72.92	73.25	4966
1995-05-11	73.25	73.25	72.75	73.08	4011
1995-05-12	73.25	73.75	72.75	72.75	13417
1995-05-15	73.08	74.75	72.75	74.58	8101
1995-05-16	74.75	75.59	74.58	75.25	15502
1995-05-17	75.25	75.34	73.42	73.75	18845
1995-05-18	73.75	73.92	73.42	73.42	7464
1995-05-19	74.08	74.25	73.58	73.92	14531
1995-05-22	74.08	74.92	74.08	74.42	11443
1995-05-23	74.75	75.25	74.42	75.25	9533
1995-05-24	75.59	76.09	74.58	74.92	15821
1995-05-25	74.75	75.42	74.75	74.92	5793
1995-05-26	74.92	74.92	72.75	72.92	7846
1995-05-30	73.25	74.42	73.25	73.92	4138
1995-05-31	73.92	76.42	73.42	76.42	9852
1995-06-01	76.09	76.09	73.58	73.92	10282
1995-06-02	73.92	74.42	73.42	73.42	16967
1995-06-05	73.25	75.92	73.25	75.42	13958
1995-06-06	74.42	75.75	74.42	75.75	12717
1995-06-07	75.59	75.59	74.75	74.92	15693
1995-06-08	74.58	75.08	74.58	75.08	5777
1995-06-09	74.58	74.75	73.58	73.58	6350
1995-06-12	73.75	75.42	73.75	75.25	11269
1995-06-13	75.25	75.42	75.08	75.08	12621
1995-06-14	75.25	75.42	75.08	75.25	9183
1995-06-15	75.25	75.75	75.08	75.75	7687
1995-06-16	76.59	77.09	76.25	77.09	15534
1995-06-19	77.42	77.59	75.75	76.92	20007
1995-06-20	76.25	76.42	75.42	76.25	8929
1995-06-21	75.75	76.42	75.25	76.09	10902
1995-06-22	75.75	77.42	75.59	76.92	21678
1995-06-23	76.92	77.09	76.59	76.75	6318
1995-06-26	76.59	77.75	76.59	76.92	9693
1995-06-27	76.92	77.09	75.42	75.42	16362
1995-06-28	75.59	76.59	75.42	75.75	18033
1995-06-29	76.09	76.09	75.25	75.42	11539
1995-06-30	75.08	75.75	74.75	75.42	20007
1995-07-03	76.42	76.42	75.75	76.09	5968
1995-07-05	75.92	76.42	75.25	75.42	14452
1995-07-06	75.75	76.75	75.25	76.75	10186
1995-07-07	76.92	77.75	76.59	77.42	32931
1995-07-10	77.59	78.92	77.59	78.26	14245
1995-07-11	78.42	79.09	78.26	78.59	15805
1995-07-12	78.42	79.09	78.26	78.59	14929
1995-07-13	78.59	78.59	77.25	77.25	4106
1995-07-14	77.25	77.75	77.09	77.59	12446
1995-07-17	78.09	78.42	77.42	77.42	16250
1995-07-18	77.75	77.75	76.92	77.75	23063
1995-07-19	77.59	77.92	77.25	77.59	32088
1995-07-20	77.92	79.59	77.59	79.59	16409
1995-07-21	79.09	80.09	79.09	79.76	19736
1995-07-24	79.59	80.42	79.42	79.42	17317
1995-07-25	79.26	80.59	79.26	80.09	17333
1995-07-26	80.26	81.09	80.26	80.59	17587
1995-07-27	80.09	80.59	80.09	80.42	14675
1995-07-28	81.09	81.09	80.26	80.26	7369
1995-07-31	80.42	80.76	80.42	80.42	11969
1995-08-01	80.59	81.26	80.59	80.92	20261
1995-08-02	81.43	82.09	80.42	80.76	11125
1995-08-03	80.76	80.76	80.09	80.76	11109
1995-08-04	80.76	80.76	80.09	80.09	4217
1995-08-07	80.42	80.59	80.26	80.42	4265
1995-08-08	80.26	81.09	80.26	80.92	6207
1995-08-09	80.59	81.43	80.09	80.09	7417
1995-08-10	80.09	80.59	79.76	79.76	17269
1995-08-11	80.09	80.59	79.92	80.59	5427
1995-08-14	80.76	81.09	80.59	80.92	4902
1995-08-15	80.76	81.59	80.42	81.59	6223
1995-08-16	81.43	82.26	80.09	80.59	13194
1995-08-17	80.59	80.59	79.59	80.42	9613
1995-08-18	80.59	80.59	79.59	80.42	7050
1995-08-21	80.76	81.26	79.92	80.09	5634
1995-08-22	80.42	81.26	79.92	80.76	9470
1995-08-23	81.09	82.09	80.92	82.09	11252
1995-08-24	82.59	83.09	81.59	81.59	6557
1995-08-25	81.76	84.10	81.76	83.59	7210
1995-08-28	83.26	83.43	81.09	81.26	8913
1995-08-29	81.59	82.59	81.59	82.43	7146
1995-08-30	82.59	82.59	81.09	81.59	9056
1995-08-31	81.59	81.59	81.09	81.26	5348
1995-09-01	81.59	82.59	81.59	82.09	13417
1995-09-05	82.09	83.09	82.09	83.09	2005
1995-09-06	82.59	84.10	82.59	84.10	11316
1995-09-07	84.60	84.60	83.76	84.10	15853
1995-09-08	83.76	83.93	83.76	83.93	4440
1995-09-11	84.10	84.60	84.10	84.60	9183
1995-09-12	84.43	84.93	84.26	84.76	16171
1995-09-13	84.76	85.43	84.76	84.93	8769
1995-09-14	85.26	86.10	85.10	86.10	6286
1995-09-15	86.43	87.10	86.26	86.60	21853
1995-09-18	87.43	88.10	86.60	86.76	11460
1995-09-19	86.43	86.43	85.26	86.10	10807
1995-09-20	86.26	86.76	85.76	86.10	8578
1995-09-21	86.76	86.76	84.26	84.26	7623
1995-09-22	83.76	84.10	82.93	83.26	35844
1995-09-25	83.26	83.59	83.09	83.59	22553
1995-09-26	83.43	84.10	83.26	84.10	8547
1995-09-27	83.43	83.93	83.43	83.93	7974
1995-09-28	83.59	83.93	83.43	83.76	8801
1995-09-29	84.10	85.10	84.10	84.43	17492
1995-10-02	84.60	84.60	83.43	83.59	13370
1995-10-03	83.26	83.43	82.09	82.93	6955
1995-10-04	82.76	82.93	82.09	82.09	15089
1995-10-05	82.26	82.26	81.59	81.93	11778
1995-10-06	81.93	81.93	81.43	81.59	3915
1995-10-09	81.59	81.59	80.76	81.43	13879
1995-10-10	80.76	81.09	79.76	81.09	18845
1995-10-11	80.92	80.92	79.26	79.92	17524
1995-10-12	80.09	80.92	80.09	80.76	13704
1995-10-13	81.09	81.93	81.09	81.59	13704
1995-10-16	81.93	81.93	80.59	80.92	11332
1995-10-17	80.59	81.76	80.42	81.76	10902
1995-10-18	81.43	81.59	81.26	81.43	6605
1995-10-19	80.76	81.43	80.59	81.26	11937
1995-10-20	81.59	81.59	80.26	80.59	8053
1995-10-23	79.92	80.09	79.59	79.92	3326
1995-10-24	80.09	80.76	79.09	79.92	21774
1995-10-25	79.76	80.42	78.76	79.26	20102
1995-10-26	79.59	79.59	77.09	77.42	9804
1995-10-27	77.25	77.92	77.25	77.75	11698
1995-10-30	77.25	77.59	77.09	77.25	22044
1995-10-31	77.92	78.59	77.75	77.75	12940
1995-11-01	77.42	78.42	77.25	78.26	18336
1995-11-02	78.59	80.92	78.59	80.76	15120
1995-11-03	80.76	82.09	80.76	81.76	17221
1995-11-06	82.09	82.43	81.93	82.26	9342
1995-11-07	82.26	82.26	81.76	81.76	10297
1995-11-08	81.93	82.93	81.93	82.93	13067
1995-11-09	82.59	83.09	82.26	82.76	8324
1995-11-10	81.93	82.93	81.76	82.93	12828
1995-11-13	82.59	84.60	82.59	84.43	8754
1995-11-14	84.43	84.93	84.26	84.60	14070
1995-11-15	84.60	86.10	83.93	86.10	8276
1995-11-16	86.10	87.93	85.76	85.93	13147
1995-11-17	86.60	86.60	84.93	86.26	15343
1995-11-20	86.60	87.43	85.43	85.43	4695
1995-11-21	85.76	88.93	85.76	88.60	16457
1995-11-22	88.60	89.94	88.60	89.10	14070
1995-11-24	89.10	89.10	87.27	87.93	3835
1995-11-27	88.27	89.77	88.10	89.60	4631
1995-11-28	89.77	92.77	89.60	92.60	13083
1995-11-29	92.60	92.77	92.27	92.77	14866
1995-11-30	92.77	92.94	92.44	92.44	12749
1995-12-01	92.10	92.27	90.77	91.44	13672
1995-12-04	91.27	92.44	91.27	92.10	17317
1995-12-05	92.27	92.60	91.94	92.44	18017
1995-12-06	91.77	92.44	91.77	92.44	9454
1995-12-07	92.10	92.44	91.94	91.94	9279
1995-12-08	91.94	91.94	91.27	91.60	9788
1995-12-11	91.77	93.11	91.77	92.60	15232
1995-12-12	92.60	92.60	91.44	91.44	11491
1995-12-13	91.60	92.27	91.44	91.60	12144
1995-12-14	91.60	92.27	91.44	91.60	11539
1995-12-15	91.60	91.94	91.44	91.60	30050
1995-12-18	91.60	92.44	89.77	89.94	16314
1995-12-19	90.27	90.27	88.27	89.60	15725
1995-12-20	89.43	91.94	88.77	88.77	20564
1995-12-21	89.43	91.60	89.10	89.60	12351
1995-12-22	88.93	89.10	87.93	88.10	14308
1995-12-26	88.93	90.60	88.60	90.60	5713
1995-12-27	90.60	90.60	90.10	90.44	11555
1995-12-28	90.27	91.10	90.27	90.60	7480
1995-12-29	91.10	91.77	90.77	91.77	16473
1996-01-02	91.27	92.10	91.10	91.60	20484
1996-01-03	90.94	92.10	90.60	92.10	25785
1996-01-04	92.27	92.27	89.94	90.10	6318
1996-01-05	89.94	90.10	88.27	89.60	10823
1996-01-08	89.43	90.94	89.43	90.44	1687
1996-01-09	90.10	90.27	88.93	88.93	5427
1996-01-10	88.10	88.77	86.93	86.93	16378
1996-01-11	86.93	88.93	86.26	88.93	10918
1996-01-12	88.93	88.93	87.93	88.77	7258
1996-01-15	88.77	88.77	86.43	86.43	6653
1996-01-16	87.27	90.10	87.27	89.94	21105
1996-01-17	89.94	91.77	89.10	91.60	13656
1996-01-18	91.44	91.44	90.27	90.60	10473
1996-01-19	89.77	91.77	89.60	91.27	9518
1996-01-22	90.94	92.94	90.94	91.77	15439
1996-01-23	90.77	90.94	90.10	90.77	16362
1996-01-24	90.60	92.27	90.60	91.77	18892
1996-01-25	91.44	91.77	90.27	91.27	9056
1996-01-26	91.27	92.44	90.77	92.44	16951
1996-01-29	92.44	93.77	92.10	93.27	16648
1996-01-30	93.77	94.77	93.44	94.27	15582
1996-01-31	94.61	96.44	94.44	96.44	19243
1996-02-01	96.44	96.61	95.44	96.28	7831
1996-02-02	96.11	96.44	95.11	96.44	11284
1996-02-05	96.11	97.44	95.94	97.28	5730
1996-02-06	97.28	98.44	96.78	97.11	16107
1996-02-07	96.94	97.94	96.94	97.94	12669
1996-02-08	98.28	99.45	98.11	98.44	10043
1996-02-09	98.11	99.78	98.11	98.61	9629
1996-02-12	98.61	99.95	98.61	99.11	10297
1996-02-13	97.44	99.61	97.44	99.11	14754
1996-02-14	99.11	99.11	96.61	98.11	9168
1996-02-15	98.11	99.45	97.61	97.61	9915
1996-02-16	97.44	98.28	96.61	98.28	6589
1996-02-20	97.94	98.11	95.61	96.44	9868
1996-02-21	96.44	96.94	96.11	96.78	16999
1996-02-22	96.61	100.78	96.44	100.45	13783
1996-02-23	100.78	100.95	95.94	98.28	13592
1996-02-26	97.94	98.44	96.11	96.11	11269
1996-02-27	97.11	97.44	96.11	96.78	14484
1996-02-28	96.28	96.94	94.44	94.77	11475
1996-02-29	95.11	96.61	95.11	95.77	14388
1996-03-01	96.11	96.44	93.11	93.27	13417
1996-03-04	94.11	98.28	94.11	96.61	8022
1996-03-05	96.44	96.44	93.94	95.94	7273
1996-03-06	95.94	96.11	94.94	95.11	10106
1996-03-07	94.77	95.77	93.94	95.61	15853
1996-03-08	94.11	94.94	92.10	92.44	12812
1996-03-11	91.77	93.94	91.44	93.94	18574
1996-03-12	93.94	95.27	93.11	95.11	20866
1996-03-13	94.77	95.61	94.27	95.27	11380
1996-03-14	95.27	97.44	95.11	96.28	8133
1996-03-15	96.11	96.11	94.27	94.44	50487
1996-03-18	94.94	96.78	94.94	96.78	15677
1996-03-19	96.78	96.94	95.94	96.78	11587
1996-03-20	97.11	97.28	95.94	96.44	7114
1996-03-21	97.28	97.78	95.77	96.94	12303
1996-03-22	97.28	98.61	96.94	98.28	15725
1996-03-25	98.78	99.11	97.61	98.28	9072
1996-03-26	98.28	99.11	97.61	98.95	11507
1996-03-27	99.45	99.95	98.95	98.95	8196
1996-03-28	98.78	99.45	98.44	99.45	13958
1996-03-29	100.11	100.11	99.11	99.61	21232
1996-04-01	99.78	100.28	99.11	100.28	5841
1996-04-02	99.78	99.78	98.95	99.28	7464
1996-04-03	98.78	99.45	98.78	99.11	10616
1996-04-04	98.95	99.78	98.95	99.45	5713
1996-04-08	98.78	98.95	98.61	98.95	34029
1996-04-09	98.95	99.11	98.61	98.78	12828
1996-04-10	98.78	98.95	98.44	98.61	24527
1996-04-11	98.44	98.44	96.78	97.11	25594
1996-04-12	97.11	98.28	96.78	96.94	12542
1996-04-15	97.11	97.78	97.11	97.61	19673
1996-04-16	97.94	97.94	95.77	95.94	18701
1996-04-17	96.61	97.11	93.77	94.61	34013
1996-04-18	95.11	95.94	95.11	95.27	26771
1996-04-19	95.27	95.27	94.94	95.27	11603
1996-04-22	95.44	95.44	94.61	94.61	11221
1996-04-23	95.11	95.27	94.77	94.94	9470
1996-04-24	95.11	95.27	93.11	93.77	11284
1996-04-25	94.44	94.61	93.61	93.61	22187
1996-04-26	93.61	94.11	92.44	93.27	9168
1996-04-29	93.11	94.11	92.77	93.61	16887
1996-04-30	93.44	95.77	92.60	95.44	12956
1996-05-01	95.11	95.44	94.11	94.44	14022
1996-05-02	93.94	94.77	92.60	92.77	10457
1996-05-03	93.27	94.11	91.94	91.94	6334
1996-05-06	92.27	92.27	91.27	91.77	8196
1996-05-07	91.77	91.77	90.77	91.60	7050
1996-05-08	91.60	92.27	89.43	92.10	5698
1996-05-09	90.77	91.94	90.77	91.77	11412
1996-05-10	92.27	92.60	91.77	92.60	5889
1996-05-13	92.60	94.27	92.10	94.27	7321
1996-05-14	94.27	94.27	92.77	92.77	7592
1996-05-15	92.77	93.94	92.44	93.94	16537
1996-05-16	93.94	94.61	93.61	93.61	7432
1996-05-17	94.44	95.11	93.94	94.44	6541
1996-05-20	94.77	95.44	94.11	94.77	6525
1996-05-21	94.94	94.94	94.11	94.27	10648
1996-05-22	94.44	95.44	94.27	95.11	18065
1996-05-23	95.44	96.11	94.27	94.94	9215
1996-05-24	95.11	95.77	94.61	95.27	7942
1996-05-28	95.27	95.61	93.44	93.94	13529
1996-05-29	94.27	94.61	92.44	92.60	12398
1996-05-30	92.60	92.77	91.44	92.44	16075
1996-05-31	93.11	93.27	92.44	93.11	20261
1996-06-03	93.27	93.44	92.94	93.27	5602
1996-06-04	93.44	93.44	92.27	93.11	6605
1996-06-05	92.77	92.77	92.10	92.44	13799
1996-06-06	92.44	92.44	91.10	91.94	14229
1996-06-07	91.27	92.94	89.94	92.60	17778
1996-06-10	92.77	92.77	91.60	91.60	9613
1996-06-11	91.94	92.77	91.10	92.10	11173
1996-06-12	92.60	92.60	91.27	92.27	7098
1996-06-13	91.94	92.77	91.60	92.44	9597
1996-06-14	92.44	92.44	91.60	91.94	4743
1996-06-17	91.94	92.27	91.44	91.94	10154
1996-06-18	91.94	92.77	91.77	91.94	5411
1996-06-19	91.94	92.60	91.77	91.94	9613
1996-06-20	91.94	92.77	91.77	92.10	9788
1996-06-21	92.60	92.94	92.60	92.94	20691
1996-06-24	92.94	93.11	92.77	92.94	20500
1996-06-25	92.94	92.94	91.77	91.94	8690
1996-06-26	92.44	92.94	92.27	92.77	6700
1996-06-27	92.44	92.60	91.77	92.27	6557
1996-06-28	92.77	92.77	92.27	92.77	8308
1996-07-01	92.94	92.94	92.44	92.44	11634
1996-07-02	91.77	92.44	91.77	92.27	18781
1996-07-03	92.10	92.60	91.94	91.94	4615
1996-07-05	91.44	91.44	90.94	91.27	4233
1996-07-08	91.27	91.44	90.60	90.77	10123
1996-07-09	90.77	90.94	90.60	90.94	8133
1996-07-10	90.94	90.94	89.77	89.94	8563
1996-07-11	89.77	90.60	89.27	89.60	14484
1996-07-12	89.27	89.77	87.43	87.43	10138
1996-07-15	87.10	87.27	83.43	83.59	44025
1996-07-16	84.26	86.43	84.10	85.60	42927
1996-07-17	86.43	86.76	86.26	86.43	21073
1996-07-18	87.77	90.10	87.77	87.77	46094
1996-07-19	87.43	89.10	87.27	88.93	39743
1996-07-22	89.27	90.44	88.77	89.43	16617
1996-07-23	89.43	91.94	89.43	89.77	14134
1996-07-24	88.77	90.60	88.77	89.43	14436
1996-07-25	89.77	90.77	89.43	90.27	9932
1996-07-26	91.44	92.94	90.94	92.77	32199
1996-07-29	92.77	93.27	92.44	93.11	8642
1996-07-30	93.27	94.44	93.27	93.94	58446
1996-07-31	93.61	96.11	93.61	96.11	22474
1996-08-01	95.77	96.94	95.77	96.44	12351
1996-08-02	97.11	97.94	97.11	97.78	75572
1996-08-05	97.61	97.78	96.78	96.78	22521
1996-08-06	97.11	97.11	96.28	96.44	17173
1996-08-07	96.78	96.78	95.94	96.28	37404
1996-08-08	95.94	97.28	95.77	96.11	42020
1996-08-09	96.11	96.94	95.61	95.77	5936
1996-08-12	95.61	96.61	94.94	96.11	9947
1996-08-13	96.11	96.61	95.61	95.94	9024
1996-08-14	95.61	96.61	95.44	96.44	5411
1996-08-15	96.11	96.28	95.77	95.94	7337
1996-08-16	96.11	96.61	96.11	96.11	5491
1996-08-19	95.94	96.61	95.94	96.11	3071
1996-08-20	96.11	96.44	96.11	96.44	4822
1996-08-21	96.28	96.44	95.77	96.11	27249
1996-08-22	96.11	96.44	95.77	96.11	19673
1996-08-23	95.94	96.28	95.61	95.94	8165
1996-08-26	95.61	95.77	94.77	95.11	7496
1996-08-27	95.27	95.77	94.94	95.61	5093
1996-08-28	95.27	95.77	95.11	95.61	6844
1996-08-29	95.61	95.61	93.77	93.77	5077
1996-08-30	93.77	94.44	91.94	94.11	9247
1996-09-03	93.11	94.77	92.27	94.61	7305
1996-09-04	93.94	94.61	93.77	93.94	7194
1996-09-05	93.61	94.61	93.61	93.94	12780
1996-09-06	94.11	96.11	93.61	95.61	23779
1996-09-09	95.94	96.78	95.44	95.94	12335
1996-09-10	96.11	96.11	95.27	95.77	7019
1996-09-11	95.77	97.44	95.77	97.44	10664
1996-09-12	97.78	98.95	97.28	98.11	16394
1996-09-13	98.44	99.61	98.44	99.45	15295
1996-09-16	99.78	101.11	99.78	100.78	23524
1996-09-17	101.28	101.28	99.78	99.95	6430
1996-09-18	99.95	99.95	97.78	97.78	5793
1996-09-19	98.11	99.78	98.11	99.11	37245
1996-09-20	99.45	99.61	98.44	98.78	13481
1996-09-23	98.78	100.28	98.44	100.28	24639
1996-09-24	100.61	102.12	100.61	100.78	14038
1996-09-25	100.61	101.28	100.45	100.61	7735
1996-09-26	100.61	102.12	100.45	100.78	7623
1996-09-27	101.11	101.28	99.78	100.11	17110
1996-09-30	100.11	100.11	99.78	100.11	16012
1996-10-01	100.28	100.28	99.28	99.45	13210
1996-10-02	99.28	99.28	98.44	99.11	16282
1996-10-03	98.78	99.78	98.44	99.11	12558
1996-10-04	99.78	99.78	98.61	99.45	28586
1996-10-07	99.45	100.11	99.45	99.61	17285
1996-10-08	99.61	100.28	99.61	99.95	22903
1996-10-09	99.95	100.11	98.78	99.28	21630
1996-10-10	99.61	99.61	98.61	99.28	7703
1996-10-11	99.28	100.45	98.95	99.11	6955
1996-10-14	98.95	100.11	98.95	99.45	3660
1996-10-15	99.45	99.78	98.44	99.78	8419
1996-10-16	100.11	100.11	98.28	99.61	10329
1996-10-17	99.28	100.78	98.44	99.78	11332
1996-10-18	99.95	100.61	99.78	100.61	5570
1996-10-21	100.95	101.78	99.45	99.45	8404
1996-10-22	99.95	100.11	99.28	99.45	10202
1996-10-23	99.11	99.28	97.78	98.44	13147
1996-10-24	98.11	99.11	97.78	97.94	8547
1996-10-25	97.61	99.28	97.61	99.28	5889
1996-10-28	99.28	100.45	97.61	97.61	9279
1996-10-29	97.78	98.61	96.28	97.78	11125
1996-10-30	97.94	97.94	96.61	97.11	5570
1996-10-31	95.77	98.11	95.44	97.44	13529
1996-11-01	97.78	98.11	96.11	96.61	7194
1996-11-04	96.61	97.11	95.94	96.94	7735
1996-11-05	97.28	97.28	96.78	96.94	24304
1996-11-06	97.11	97.11	96.61	96.61	18431
1996-11-07	96.78	97.11	95.94	96.61	9645
1996-11-08	97.11	97.94	96.44	97.44	16266
1996-11-11	98.78	99.61	97.44	97.94	16903
1996-11-12	98.11	98.11	97.11	97.28	17555
1996-11-13	97.28	98.78	97.11	98.61	25259
1996-11-14	98.61	100.11	98.44	100.11	22362
1996-11-15	100.11	100.11	99.11	99.61	29175
1996-11-18	99.61	100.11	98.11	98.78	53559
1996-11-19	98.78	99.28	98.61	98.78	10839
1996-11-20	98.78	99.11	98.11	98.78	17046
1996-11-21	99.11	99.11	98.61	98.61	37818
1996-11-22	98.61	99.45	98.61	99.28	41876
1996-11-25	99.45	100.28	99.45	99.78	18877
1996-11-26	99.95	103.45	99.95	102.12	27695
1996-11-27	101.45	102.62	100.78	102.28	15805
1996-11-29	102.62	103.62	102.62	103.45	7862
1996-12-02	103.45	103.45	101.61	102.62	12574
1996-12-03	104.79	105.62	102.78	103.62	26931
1996-12-04	102.95	102.95	100.11	101.45	17651
1996-12-05	101.11	101.61	100.28	100.78	12780
1996-12-06	100.11	101.28	99.11	101.11	9406
1996-12-09	101.45	105.95	101.11	105.62	59544
1996-12-10	105.95	111.46	105.95	111.29	78341
1996-12-11	111.13	111.13	109.46	110.12	44248
1996-12-12	109.96	110.96	109.79	110.96	30273
1996-12-13	110.79	113.13	110.63	112.29	20293
1996-12-16	112.13	113.13	111.29	113.13	25609
1996-12-17	112.46	113.29	110.63	111.13	18431
1996-12-18	110.46	112.79	109.79	112.79	25355
1996-12-19	113.29	113.96	110.96	112.13	29477
1996-12-20	112.13	112.13	110.79	111.46	68966
1996-12-23	111.96	112.63	111.29	111.96	10314
1996-12-24	112.29	112.46	111.79	112.13	5952
1996-12-26	112.13	112.63	111.96	112.63	8754
1996-12-27	112.96	113.13	111.96	112.96	8117
1996-12-30	113.13	113.46	112.13	112.13	16728
1996-12-31	112.13	112.13	110.46	110.63	12876
1997-01-02	110.12	110.96	109.46	110.63	21073
1997-01-03	110.96	111.79	110.29	110.63	18877
1997-01-06	111.13	111.88	109.29	109.79	21917
1997-01-07	110.12	112.46	109.62	112.29	16903
1997-01-08	112.63	113.46	111.13	111.29	21742
1997-01-09	110.79	112.46	110.79	111.96	7289
1997-01-10	111.96	113.46	110.96	113.29	24018
1997-01-13	112.96	114.63	112.46	114.13	33679
1997-01-14	114.80	118.13	113.96	117.30	21360
1997-01-15	117.63	117.97	115.46	115.96	25657
1997-01-16	116.13	119.47	115.96	118.97	20166
1997-01-17	118.63	121.97	118.13	121.97	30050
1997-01-20	121.80	121.80	118.97	118.97	15853
1997-01-21	118.13	118.13	116.30	116.63	29111
1997-01-22	117.13	117.80	116.13	116.80	30225
1997-01-23	116.80	118.30	114.96	115.13	15964
1997-01-24	115.13	115.46	113.63	113.80	23461
1997-01-27	113.96	114.96	113.13	114.13	27328
1997-01-28	114.63	117.80	114.30	115.63	13895
1997-01-29	115.63	115.63	113.63	115.13	15327
1997-01-30	115.80	115.80	114.46	114.63	12765
1997-01-31	114.63	115.96	113.46	114.80	21423
1997-02-03	114.80	115.80	114.63	115.13	11252
1997-02-04	115.13	117.30	115.13	116.63	33759
1997-02-05	117.30	117.63	115.13	115.80	11412
1997-02-06	115.80	116.47	114.46	114.46	22028
1997-02-07	114.96	116.63	114.63	116.13	64016
1997-02-10	116.13	116.80	114.46	114.96	40444
1997-02-11	114.63	114.63	111.13	112.13	50455
1997-02-12	112.46	112.46	111.13	111.96	35637
1997-02-13	111.96	112.46	111.29	111.96	31880
1997-02-14	111.13	113.46	110.79	113.13	27742
1997-02-18	113.80	115.13	113.29	114.96	25355
1997-02-19	114.63	115.30	113.80	113.96	17540
1997-02-20	114.13	115.46	114.13	114.80	24288
1997-02-21	115.13	115.46	113.46	113.63	12415
1997-02-24	112.79	113.96	112.79	113.96	16426
1997-02-25	113.96	114.46	113.13	113.96	29668
1997-02-26	113.96	114.30	113.13	113.63	11157
1997-02-27	113.29	113.46	112.96	112.96	9342
1997-02-28	112.29	113.63	112.13	112.46	15948
1997-03-03	112.46	114.30	112.46	113.80	13417
1997-03-04	113.46	113.63	112.29	112.79	17635
1997-03-05	112.79	113.46	112.46	113.29	28347
1997-03-06	113.63	114.96	113.29	113.46	14643
1997-03-07	113.80	114.63	113.80	113.96	8769
1997-03-10	113.96	114.30	112.79	113.13	12064
1997-03-11	113.29	113.46	112.29	112.46	15868
1997-03-12	112.63	113.29	112.63	112.96	8595
1997-03-13	112.63	112.79	111.29	111.63	8037
1997-03-14	111.29	113.13	111.29	112.13	14611
1997-03-17	111.63	112.46	110.96	112.46	14181
1997-03-18	112.13	113.80	111.29	111.46	12844
1997-03-19	110.46	110.79	107.96	108.29	30034
1997-03-20	108.62	109.12	107.29	107.79	30448
1997-03-21	106.79	108.12	106.62	107.79	34395
1997-03-24	107.45	107.62	104.95	105.45	35064
1997-03-25	105.29	106.45	105.12	105.12	25594
1997-03-26	105.45	106.62	105.12	105.95	33026
1997-03-27	106.79	107.79	106.79	107.62	56519
1997-03-31	107.45	108.12	107.12	107.45	30257
1997-04-01	107.12	107.79	105.45	106.12	19338
1997-04-02	105.45	105.79	102.78	105.45	11770
1997-04-03	105.12	105.45	100.78	103.45	41160
1997-04-04	102.45	105.45	101.78	105.45	21216
1997-04-07	105.12	107.12	104.45	106.12	13831
1997-04-08	106.79	108.46	104.12	107.12	9756
1997-04-09	107.12	107.12	103.45	103.78	11117
1997-04-10	103.78	103.78	100.11	100.45	43834
1997-04-11	100.11	100.11	96.44	97.44	19505
1997-04-14	97.11	98.44	94.44	97.11	17524
1997-04-15	97.44	100.45	95.44	100.11	32056
1997-04-16	99.78	101.78	99.11	101.11	13958
1997-04-17	102.78	104.79	101.11	101.78	22514
1997-04-18	101.11	102.78	100.45	102.45	18518
1997-04-21	102.12	102.12	100.11	100.45	21177
1997-04-22	99.78	100.45	98.11	98.78	23994
1997-04-23	100.11	102.12	100.11	101.45	13895
1997-04-24	101.11	101.78	98.44	99.11	18829
1997-04-25	97.44	99.11	95.77	98.78	12884
1997-04-28	98.44	99.78	97.44	99.45	15359
1997-04-29	100.11	101.78	99.45	101.78	12406
1997-04-30	101.78	103.78	100.45	102.45	24137
1997-05-01	102.45	102.45	100.78	100.78	18511
1997-05-02	101.45	102.45	101.45	102.12	11905
1997-05-05	102.78	105.12	102.78	105.12	13194
1997-05-06	105.12	107.45	104.79	106.79	23453
1997-05-07	107.12	107.12	103.78	104.12	12661
1997-05-08	103.45	107.79	103.45	106.45	20675
1997-05-09	105.79	107.12	105.79	107.12	24448
1997-05-12	106.79	108.12	106.12	107.12	16067
1997-05-13	104.45	105.45	103.45	105.45	34427
1997-05-14	105.79	107.79	105.79	107.12	13043
1997-05-15	107.12	108.79	106.95	108.12	20062
1997-05-16	108.46	109.12	105.12	106.45	11404
1997-05-19	107.79	109.12	107.12	108.46	11523
1997-05-20	109.12	112.13	107.12	112.13	18224
1997-05-21	112.13	112.79	108.12	109.79	9844
1997-05-22	109.46	109.79	108.12	109.12	6239
1997-05-23	110.46	112.79	108.79	111.46	9995
1997-05-27	110.12	111.13	109.46	110.79	14245
1997-05-28	110.79	113.80	110.79	112.46	10146
1997-05-29	111.79	112.46	110.79	112.13	8029
1997-05-30	110.12	113.46	110.12	113.13	8427
1997-06-02	112.79	112.79	110.46	111.79	6478
1997-06-03	111.13	114.13	110.46	113.80	13688
1997-06-04	112.46	112.79	110.46	110.79	24352
1997-06-05	110.79	113.13	110.79	112.46	52166
1997-06-06	112.13	113.80	111.46	113.46	11269
1997-06-09	113.13	115.46	112.79	114.80	8857
1997-06-10	114.13	115.13	113.13	113.46	10210
1997-06-11	114.46	116.13	113.80	114.80	20946
1997-06-12	116.13	116.80	114.80	115.46	15797
1997-06-13	115.46	116.13	115.13	116.13	30695
1997-06-16	116.13	116.13	113.80	114.80	23254
1997-06-17	115.46	115.46	111.46	111.79	23699
1997-06-18	111.13	117.13	110.79	115.46	22904
1997-06-19	116.13	116.13	114.46	115.13	12884
1997-06-20	115.46	115.80	112.79	113.46	22434
1997-06-23	113.46	113.80	111.13	112.13	26883
1997-06-24	112.13	112.13	110.12	112.13	26986
1997-06-25	111.79	112.13	110.12	110.29	19935
1997-06-26	110.29	112.46	109.96	112.13	24169
1997-06-27	112.13	112.13	110.96	110.96	13290
1997-06-30	111.29	111.96	109.62	109.62	20039
1997-07-01	110.12	110.79	109.46	109.96	16529
1997-07-02	110.79	115.46	109.79	113.96	33942
1997-07-03	115.63	116.47	114.13	114.63	7090
1997-07-07	116.13	116.30	113.63	113.80	18113
1997-07-08	113.63	115.80	113.46	114.63	42847
1997-07-09	114.80	115.46	113.46	114.46	16123
1997-07-10	113.46	115.46	113.29	114.80	11189
1997-07-11	115.46	115.80	113.46	114.13	20126
1997-07-14	114.80	115.63	113.96	114.46	19434
1997-07-15	114.80	114.80	112.96	113.29	18518
1997-07-16	114.13	116.97	114.13	116.30	26031
1997-07-17	116.30	116.97	115.46	116.30	17197
1997-07-18	114.13	114.13	111.46	112.46	27774
1997-07-21	111.46	114.96	111.46	114.63	11030
1997-07-22	114.63	116.30	113.80	115.80	15208
1997-07-23	116.80	119.47	116.47	118.80	39282
1997-07-24	117.47	118.47	114.96	115.96	18877
1997-07-25	116.63	117.47	114.96	115.80	19004
1997-07-28	115.80	116.47	114.46	114.96	18359
1997-07-29	113.46	117.97	113.46	116.97	17484
1997-07-30	116.30	117.47	116.13	117.47	8117
1997-07-31	118.13	119.80	116.80	119.64	31355
1997-08-01	119.97	121.64	119.97	121.30	33082
1997-08-04	121.47	128.31	121.47	127.98	52779
1997-08-05	127.48	127.48	123.97	125.14	20803
1997-08-06	125.48	126.14	124.31	124.81	21185
1997-08-07	124.81	125.48	122.97	124.31	13752
1997-08-08	122.81	123.31	120.47	121.80	13346
1997-08-11	122.47	125.81	122.47	125.31	12287
1997-08-12	125.14	125.31	122.47	123.31	10473
1997-08-13	123.31	124.14	123.14	123.47	11062
1997-08-14	123.81	125.31	123.64	123.97	10114
1997-08-15	123.64	124.47	122.47	123.47	17221
1997-08-18	123.64	125.98	123.64	125.64	21710
1997-08-19	123.64	127.14	123.64	125.48	26397
1997-08-20	125.81	127.81	125.48	127.81	15709
1997-08-21	127.48	127.98	124.97	125.48	39314
1997-08-22	124.14	125.81	123.81	125.48	10767
1997-08-25	127.48	128.81	126.14	127.14	18837
1997-08-26	125.48	126.64	125.48	126.31	13370
1997-08-27	127.98	128.48	125.64	126.81	11213
1997-08-28	126.31	127.48	124.31	125.48	14762
1997-08-29	125.14	127.64	124.81	127.31	14054
1997-09-02	127.14	130.81	127.14	129.81	10202
1997-09-03	129.48	132.15	129.48	130.81	10091
1997-09-04	130.81	131.15	129.81	130.81	13887
1997-09-05	130.15	130.81	129.98	130.31	12064
1997-09-08	129.98	131.15	129.81	130.15	7417
1997-09-09	130.65	130.65	127.14	127.48	23763
1997-09-10	127.48	128.48	126.64	127.48	25259
1997-09-11	125.48	126.48	124.97	125.48	42561
1997-09-12	125.14	126.81	124.97	126.64	10878
1997-09-15	125.48	128.31	125.48	126.98	7926
1997-09-16	127.64	130.15	126.81	129.15	12399
1997-09-17	129.81	130.15	127.81	128.48	13736
1997-09-18	128.81	129.98	127.81	127.98	23087
1997-09-19	127.31	127.98	125.98	126.14	15295
1997-09-22	125.48	127.98	125.48	127.14	8642
1997-09-23	127.14	127.14	125.48	125.64	13377
1997-09-24	125.48	128.48	125.31	125.48	20293
1997-09-25	125.48	127.64	125.48	126.31	15638
1997-09-26	126.14	126.64	125.64	126.31	22338
1997-09-29	125.64	128.31	125.64	127.98	13314
1997-09-30	128.14	132.98	127.48	132.32	29119
1997-10-01	132.48	134.15	132.48	133.82	29278
1997-10-02	133.32	133.82	132.48	132.98	16107
1997-10-03	133.32	133.82	130.81	132.48	21797
1997-10-06	133.15	133.48	132.32	132.98	9199
1997-10-07	132.32	134.15	132.15	132.48	17245
1997-10-08	132.32	133.48	132.15	132.82	13194
1997-10-09	132.15	136.15	131.82	135.99	10743
1997-10-10	134.15	135.49	133.48	134.49	34133
1997-10-13	135.99	135.99	134.82	135.49	51864
1997-10-14	135.49	135.49	133.15	133.48	28904
1997-10-15	132.98	133.65	132.65	133.48	22649
1997-10-16	133.32	135.49	131.48	131.98	17428
1997-10-17	130.65	131.65	128.48	130.15	20922
1997-10-20	130.48	131.48	128.98	130.15	19306
1997-10-21	130.81	133.32	130.65	132.98	27249
1997-10-22	133.48	133.48	131.48	132.32	16004
1997-10-23	131.98	131.98	129.15	130.48	22888
1997-10-24	130.48	130.48	126.48	127.48	17174
1997-10-27	126.98	127.64	119.47	119.64	12168
1997-10-28	116.80	124.47	112.79	123.64	35358
1997-10-29	124.14	127.81	122.14	123.31	34053
1997-10-30	123.47	124.47	120.80	120.80	14898
1997-10-31	121.47	121.80	118.47	119.80	17134
1997-11-03	120.14	126.64	119.47	123.31	16768
1997-11-04	123.97	126.31	122.97	125.81	14444
1997-11-05	125.48	127.31	123.31	123.47	9366
1997-11-06	122.81	124.14	120.47	122.81	32883
1997-11-07	118.13	121.47	118.13	120.47	15892
1997-11-10	121.14	122.81	120.47	121.47	11436
1997-11-11	122.14	123.47	122.14	123.14	9366
1997-11-12	123.47	123.47	119.97	121.97	13306
1997-11-13	121.97	122.81	120.47	122.14	6064
1997-11-14	122.14	122.81	120.47	121.30	12932
1997-11-17	120.47	123.14	120.47	122.81	20540
1997-11-18	122.64	123.31	121.64	121.97	18136
1997-11-19	121.30	121.30	119.47	119.97	14269
1997-11-20	120.14	122.47	119.80	121.97	19282
1997-11-21	121.30	122.14	121.14	121.80	20118
1997-11-24	122.14	122.14	120.47	120.80	21956
1997-11-25	121.47	121.80	120.14	121.14	14786
1997-11-26	121.14	121.64	119.80	120.47	37969
1997-11-28	120.80	122.64	120.64	122.30	8324
1997-12-01	121.97	122.81	120.64	122.14	11237
1997-12-02	122.64	122.81	120.14	120.14	31427
1997-12-03	120.47	120.64	118.80	119.80	66300
1997-12-04	120.14	123.14	119.80	121.47	43906
1997-12-05	121.30	123.47	121.30	123.14	13194
1997-12-08	123.14	123.97	121.80	123.14	13489
1997-12-09	123.14	124.31	121.80	123.97	16187
1997-12-10	123.31	123.31	120.97	121.47	12804
1997-12-11	121.30	121.30	119.64	119.80	30185
1997-12-12	120.30	120.80	116.13	118.13	10982
1997-12-15	119.13	120.64	117.47	117.97	19641
1997-12-16	118.30	121.47	118.30	120.64	16051
1997-12-17	121.14	123.47	119.80	122.97	38215
1997-12-18	126.81	126.81	121.80	122.14	20023
1997-12-19	121.14	122.14	119.47	121.47	20397
1997-12-22	121.47	122.81	120.47	122.64	15001
1997-12-23	122.81	122.81	121.64	121.80	7162
1997-12-24	121.80	121.80	121.14	121.80	6279
1997-12-26	122.47	123.14	122.14	122.14	2292
1997-12-29	122.14	123.64	122.14	123.31	12215
1997-12-30	123.47	123.47	122.14	123.14	8730
1997-12-31	123.14	127.48	122.14	127.48	15351
1998-01-02	126.81	126.81	125.14	126.14	8427
1998-01-05	127.31	127.31	122.47	123.31	32454
1998-01-06	123.31	124.14	122.47	123.31	34053
1998-01-07	122.64	123.47	121.80	123.47	13839
1998-01-08	123.47	123.81	120.14	121.80	9422
1998-01-09	121.80	121.80	117.47	117.47	11531
1998-01-12	116.80	120.80	116.30	120.80	14237
1998-01-13	121.47	122.14	118.63	120.47	8531
1998-01-14	120.47	120.80	118.97	120.80	12606
1998-01-15	121.47	121.80	120.47	121.14	9613
1998-01-16	122.97	127.14	122.81	126.14	22156
1998-01-20	126.48	127.14	125.14	126.31	16935
1998-01-21	126.31	126.98	123.81	125.31	13720
1998-01-22	124.47	127.98	124.31	127.98	18956
1998-01-23	127.48	128.31	125.48	127.64	16147
1998-01-26	127.48	133.48	127.48	133.15	24821
1998-01-27	133.32	136.82	133.32	134.82	45386
1998-01-28	134.82	134.99	129.48	132.48	86077
1998-01-29	133.15	134.15	130.81	133.32	28618
1998-01-30	132.98	135.32	132.15	135.32	24885
1998-02-02	138.82	138.82	135.99	136.65	38964
1998-02-03	136.65	139.16	136.65	139.16	16497
1998-02-04	138.49	141.16	137.66	140.83	22235
1998-02-05	141.49	144.33	139.99	140.33	35167
1998-02-06	140.99	143.66	140.83	141.16	18853
1998-02-09	140.99	141.33	139.66	141.33	17388
1998-02-10	140.99	142.83	140.99	141.83	20619
1998-02-11	143.16	143.33	141.66	143.33	9470
1998-02-12	142.83	143.83	141.33	142.33	12804
1998-02-13	141.66	143.83	140.83	141.66	5777
1998-02-17	137.49	142.83	137.49	140.99	12852
1998-02-18	140.83	145.50	140.83	145.50	17420
1998-02-19	144.83	144.83	143.66	143.83	26167
1998-02-20	144.16	146.17	143.66	145.66	20365
1998-02-23	146.00	146.67	143.83	144.66	13624
1998-02-24	145.16	145.50	143.16	144.66	14826
1998-02-25	145.33	146.50	144.83	146.00	16354
1998-02-26	145.33	146.00	144.33	146.00	9764
1998-02-27	145.83	149.34	145.16	148.33	8419
1998-03-02	147.50	148.17	144.83	147.00	8260
1998-03-03	147.00	147.25	145.33	146.17	10672
1998-03-04	145.50	146.17	144.66	145.33	6979
1998-03-05	144.66	144.83	144.16	144.50	8825
1998-03-06	144.83	149.34	144.50	148.50	13855
1998-03-09	148.17	149.50	146.83	149.17	8324
1998-03-10	149.34	151.84	148.67	149.34	5960
1998-03-11	148.17	150.00	146.83	150.00	9908
1998-03-12	149.34	150.00	147.00	150.00	10465
1998-03-13	149.67	149.67	147.50	148.33	5037
1998-03-16	148.33	148.33	145.50	146.33	13163
1998-03-17	146.00	147.50	144.33	147.50	8141
1998-03-18	148.17	148.50	145.83	147.00	8348
1998-03-19	147.50	147.50	144.83	147.33	14157
1998-03-20	148.83	150.50	147.83	149.34	16521
1998-03-23	148.67	152.34	148.67	152.17	16712
1998-03-24	152.84	156.84	152.84	155.84	21805
1998-03-25	157.51	160.35	157.51	158.68	34881
1998-03-26	158.85	161.18	158.85	160.01	16067
1998-03-27	160.85	161.02	157.68	159.68	10711
1998-03-30	159.51	159.51	157.01	158.85	7982
1998-03-31	158.85	163.69	158.68	162.02	18487
1998-04-01	162.02	162.02	158.85	160.35	12104
1998-04-02	161.02	163.18	159.68	162.85	9398
1998-04-03	163.02	163.02	160.85	161.18	10242
1998-04-06	160.51	162.02	157.68	159.01	15630
1998-04-07	159.35	159.35	155.51	158.18	14038
1998-04-08	157.85	158.01	154.17	155.18	20166
1998-04-09	155.51	158.51	154.67	156.01	15996
1998-04-13	155.68	157.34	154.51	156.18	12852
1998-04-14	157.34	161.18	156.84	159.01	10353
1998-04-15	159.18	160.85	156.34	160.85	13529
1998-04-16	160.51	161.52	159.01	160.35	14134
1998-04-17	160.18	160.18	157.51	159.18	13943
1998-04-20	159.18	159.51	157.18	158.35	7807
1998-04-21	158.18	160.01	157.18	158.85	10799
1998-04-22	159.51	161.35	158.18	160.85	9359
1998-04-23	159.85	160.85	158.35	159.01	11213
1998-04-24	158.35	159.18	154.51	155.51	6883
1998-04-27	153.84	154.51	149.67	151.17	11348
1998-04-28	152.17	154.51	151.50	153.51	11849
1998-04-29	153.84	156.01	153.17	155.01	13998
1998-04-30	155.68	160.01	155.68	158.51	21670
1998-05-01	159.35	165.19	159.18	162.85	20572
1998-05-04	163.02	163.02	157.85	159.85	24336
1998-05-05	159.51	160.18	157.85	159.85	6509
1998-05-06	160.85	161.18	158.51	159.51	19155
1998-05-07	160.35	161.85	159.51	160.18	14707
1998-05-08	160.18	160.85	158.01	160.01	12534
1998-05-11	160.01	161.18	158.01	158.51	10035
1998-05-12	158.85	159.35	156.51	158.68	14539
1998-05-13	158.01	161.02	158.01	160.18	11722
1998-05-14	160.35	160.85	159.18	160.35	5546
1998-05-15	160.18	160.85	158.85	160.01	8992
1998-05-18	159.01	160.18	158.18	159.35	5944
1998-05-19	159.35	162.02	158.18	160.51	8276
1998-05-20	161.02	162.35	159.68	162.18	8109
1998-05-21	162.18	162.18	157.18	160.18	16338
1998-05-22	158.85	159.01	157.68	158.01	6995
1998-05-26	158.51	158.85	154.17	154.17	11587
1998-05-27	151.50	155.01	151.50	154.01	17977
1998-05-28	154.34	156.84	153.34	155.51	5371
1998-05-29	155.51	159.85	155.51	158.85	9900
1998-06-01	158.51	159.01	157.51	159.01	13306
1998-06-02	160.18	160.85	157.68	158.18	31491
1998-06-03	157.51	158.18	156.51	156.84	11348
1998-06-04	156.84	159.18	155.18	159.18	6199
1998-06-05	159.68	161.52	159.01	160.35	26429
1998-06-08	160.68	162.52	160.68	161.52	10855
1998-06-09	160.85	160.85	158.35	158.35	8825
1998-06-10	157.18	157.18	151.17	154.34	24853
1998-06-11	152.67	153.01	148.17	149.17	15773
1998-06-12	150.50	150.50	143.16	148.00	16672
1998-06-15	148.00	151.67	146.83	148.00	15725
1998-06-16	149.34	149.84	146.50	148.50	15502
1998-06-17	148.50	150.67	148.50	150.17	13465
1998-06-18	150.17	152.34	147.17	148.33	9199
1998-06-19	147.00	148.00	145.33	146.67	11364
1998-06-22	147.33	151.84	146.83	146.83	9343
1998-06-23	147.17	149.17	147.17	148.67	10632
1998-06-24	148.17	149.67	146.50	149.34	8547
1998-06-25	147.50	150.17	147.33	149.34	12900
1998-06-26	149.50	151.67	149.17	149.17	6000
1998-06-29	150.34	155.51	150.17	150.50	10775
1998-06-30	151.17	154.84	151.17	152.67	23134
1998-07-01	153.01	154.34	152.01	153.84	12192
1998-07-02	154.01	154.84	152.01	153.17	4552
1998-07-06	153.67	155.51	153.34	155.34	4464
1998-07-07	155.51	155.51	152.51	153.17	10401
1998-07-08	150.84	153.51	150.50	151.84	9231
1998-07-09	152.51	153.17	151.17	152.34	10337
1998-07-10	153.01	153.51	149.84	150.34	10146
1998-07-13	150.34	150.34	146.67	148.17	8260
1998-07-14	148.83	151.84	146.83	147.00	11842
1998-07-15	147.00	147.00	144.83	146.33	23381
1998-07-16	148.17	148.83	144.16	144.66	28188
1998-07-17	144.66	144.66	137.99	143.00	44487
1998-07-20	143.66	146.00	141.99	145.83	12900
1998-07-21	144.50	144.83	141.66	141.99	18105
1998-07-22	141.49	143.50	139.16	141.16	41820
1998-07-23	140.99	142.49	140.83	141.16	14452
1998-07-24	141.49	143.33	141.33	141.83	14523
1998-07-27	141.16	141.16	138.99	140.99	18113
1998-07-28	139.66	140.16	136.15	138.82	21567
1998-07-29	142.83	145.50	142.16	142.33	31021
1998-07-30	142.16	143.16	140.83	141.33	40292
1998-07-31	140.66	140.99	139.16	139.66	12064
1998-08-03	140.16	143.33	140.16	141.99	9175
1998-08-04	141.33	142.49	138.49	140.16	16617
1998-08-05	140.16	140.16	136.99	138.32	11849
1998-08-06	137.99	138.49	133.98	136.99	12120
1998-08-07	133.48	139.82	133.32	139.82	16298
1998-08-10	139.82	139.82	135.49	136.82	16004
1998-08-11	134.82	134.82	133.15	133.98	12239
1998-08-12	134.49	137.82	133.65	137.66	11189
1998-08-13	137.82	139.82	136.15	137.16	9271
1998-08-14	137.32	138.49	134.99	135.49	16831
1998-08-17	134.82	137.66	133.15	137.66	15208
1998-08-18	138.32	141.33	137.99	138.49	22768
1998-08-19	138.16	139.49	136.15	137.32	14977
1998-08-20	136.65	137.99	135.65	137.49	6605
1998-08-21	136.82	138.16	133.65	135.82	9876
1998-08-24	133.82	136.15	132.48	133.98	11117
1998-08-25	134.65	136.99	133.15	133.48	22163
1998-08-26	131.48	133.48	127.31	127.81	30098
1998-08-27	126.48	127.14	122.64	123.81	21352
1998-08-28	124.14	125.14	120.14	121.64	16044
1998-08-31	122.30	122.30	112.63	114.30	31435
1998-09-01	114.30	120.80	113.96	120.47	25641
1998-09-02	120.47	120.80	116.30	116.47	16195
1998-09-03	114.80	118.13	113.96	115.63	25745
1998-09-04	115.46	116.63	112.79	114.13	26755
1998-09-08	115.63	119.97	114.30	118.30	21614
1998-09-09	118.30	118.80	115.80	117.13	32135
1998-09-10	116.47	118.47	113.96	114.63	16298
1998-09-11	113.63	117.47	113.46	116.30	16417
1998-09-14	116.97	120.80	116.97	119.97	27122
1998-09-15	119.97	122.64	119.47	122.14	26692
1998-09-16	123.47	126.81	122.30	124.81	20389
1998-09-17	121.47	124.64	121.47	124.47	23278
1998-09-18	124.14	124.47	122.81	123.64	38884
1998-09-21	121.47	121.47	117.47	120.47	16417
1998-09-22	120.47	123.31	120.30	120.80	14245
1998-09-23	120.80	124.14	120.30	123.14	22768
1998-09-24	123.47	123.64	120.80	121.80	13242
1998-09-25	120.14	122.30	119.64	121.64	12526
1998-09-28	121.64	123.14	121.47	122.81	8197
1998-09-29	123.47	124.81	122.30	123.81	13855
1998-09-30	123.64	125.48	123.14	124.14	25705
1998-10-01	124.14	124.31	121.47	122.81	22864
1998-10-02	122.14	124.47	122.14	124.14	17285
1998-10-05	124.64	125.48	118.80	122.47	22187
1998-10-06	122.64	124.81	115.96	115.96	24209
1998-10-07	116.47	117.13	113.13	113.96	35144
1998-10-08	113.80	113.80	109.46	111.96	29167
1998-10-09	112.63	115.63	108.12	114.80	20898
1998-10-12	114.46	118.13	113.63	117.30	11547
1998-10-13	117.97	120.47	116.30	117.97	11698
1998-10-14	120.80	131.48	120.80	126.31	30814
1998-10-15	126.14	128.65	124.47	128.14	32334
1998-10-16	128.14	130.31	128.14	130.15	15868
1998-10-19	130.81	132.48	127.14	127.64	26827
1998-10-20	126.48	127.81	124.97	125.14	51259
1998-10-21	125.48	125.98	122.14	123.47	43786
1998-10-22	123.47	129.31	123.47	127.48	33409
1998-10-23	128.14	132.32	128.14	131.48	28944
1998-10-26	130.81	134.49	130.81	133.32	15232
1998-10-27	134.82	138.16	133.98	135.65	22816
1998-10-28	135.65	137.16	133.98	134.82	9573
1998-10-29	135.49	137.82	133.48	137.82	12279
1998-10-30	138.49	150.34	138.49	150.17	32645
1998-11-02	149.17	152.17	146.00	150.67	21392
1998-11-03	151.17	155.84	148.83	153.67	18065
1998-11-04	153.17	153.84	151.84	153.51	11475
1998-11-05	153.17	157.51	152.51	157.18	14595
1998-11-06	157.18	162.85	157.18	161.85	21805
1998-11-09	161.18	161.18	155.84	157.51	14786
1998-11-10	156.84	157.01	151.67	151.84	19800
1998-11-11	152.51	154.17	151.00	151.17	19720
1998-11-12	151.50	154.84	151.34	154.17	11101
1998-11-13	154.84	156.68	154.17	155.84	14794
1998-11-16	155.84	156.68	153.17	154.84	8698
1998-11-17	153.17	157.34	153.17	155.84	13417
1998-11-18	155.84	155.84	152.67	154.51	16537
1998-11-19	154.34	155.68	152.84	153.34	14245
1998-11-20	154.84	155.18	152.01	152.17	18176
1998-11-23	152.51	160.68	151.84	160.35	19617
1998-11-24	159.68	160.68	157.01	158.51	14945
1998-11-25	158.18	158.35	155.34	157.01	9741
1998-11-27	156.68	157.34	154.67	154.84	2506
1998-11-30	154.84	157.51	152.67	154.51	18391
1998-12-01	154.67	154.67	150.84	151.67	11571
1998-12-02	151.17	151.17	148.33	149.00	13752
1998-12-03	150.17	154.01	149.84	150.00	11993
1998-12-04	150.67	152.51	149.84	152.17	8563
1998-12-07	151.50	153.51	149.50	152.84	13083
1998-12-08	152.51	154.34	150.67	151.50	5204
1998-12-09	151.50	152.67	150.17	150.17	15582
1998-12-10	151.17	154.51	151.17	154.51	18359
1998-12-11	154.51	154.51	150.84	151.17	8833
1998-12-14	150.50	151.17	148.33	148.50	5833
1998-12-15	147.50	149.00	146.17	149.00	13115
1998-12-16	150.84	150.84	147.33	147.33	12606
1998-12-17	147.83	148.17	143.50	147.50	14889
1998-12-18	146.83	150.17	145.83	150.00	17277
1998-12-21	151.00	152.51	148.33	151.17	11627
1998-12-22	150.50	153.34	147.83	152.67	12367
1998-12-23	154.84	159.35	154.84	157.34	27838
1998-12-24	157.51	157.51	154.51	155.51	4209
1998-12-28	156.18	156.84	154.51	156.01	10496
1998-12-29	157.34	157.34	155.84	157.01	11881
1998-12-30	157.01	157.01	154.67	155.18	11133
1998-12-31	155.84	157.85	155.18	157.51	13218
1999-01-04	158.85	160.18	158.35	158.68	17245
1999-01-05	158.85	158.85	156.01	158.18	16386
1999-01-06	158.68	160.01	157.68	158.85	25864
1999-01-07	158.85	159.68	156.34	156.68	11706
1999-01-08	156.51	160.01	155.84	159.85	15853
1999-01-11	160.18	163.35	158.85	163.35	21288
1999-01-12	163.35	163.35	155.51	157.18	15781
1999-01-13	155.84	159.51	153.01	158.85	22076
1999-01-14	158.51	162.18	158.01	161.68	27392
1999-01-15	163.02	165.19	162.18	164.02	32430
1999-01-19	165.35	167.86	164.02	165.52	24734
1999-01-20	167.19	167.69	165.52	167.36	31029
1999-01-21	167.02	170.36	166.02	169.52	44932
1999-01-22	168.19	169.36	167.36	168.86	28315
1999-01-25	170.53	170.53	166.35	166.52	33337
1999-01-26	166.69	169.19	164.52	168.52	24097
1999-01-27	169.52	170.19	167.02	167.69	28005
1999-01-28	170.19	172.36	169.19	170.03	11849
1999-01-29	171.53	172.03	167.86	172.03	21694
1999-02-01	171.53	172.03	169.02	171.03	16760
1999-02-02	172.19	173.53	163.85	165.69	23238
1999-02-03	165.35	169.86	164.85	169.69	11929
1999-02-04	168.52	168.52	163.52	164.52	10576
1999-02-05	165.52	165.52	160.85	162.52	10887
1999-02-08	162.85	164.60	161.35	162.18	13799
1999-02-09	162.68	167.52	161.35	166.02	16943
1999-02-10	164.85	168.52	164.69	168.52	22092
1999-02-11	167.19	167.19	163.85	165.02	9597
1999-02-12	165.35	165.35	160.85	161.02	10321
1999-02-16	161.52	164.19	161.35	162.18	8889
1999-02-17	162.85	164.69	156.68	158.01	19147
1999-02-18	157.51	163.85	157.51	161.18	15367
1999-02-19	160.51	167.69	160.18	164.52	13513
1999-02-22	164.19	172.86	164.19	172.19	23851
1999-02-23	173.20	174.20	169.52	173.53	34244
1999-02-24	170.19	173.53	170.19	170.86	13823
1999-02-25	170.36	172.36	158.01	162.02	42672
1999-02-26	164.69	166.69	160.85	164.19	23954
1999-03-01	165.52	165.52	161.52	162.85	12056
1999-03-02	161.85	164.52	160.68	161.18	23413
1999-03-03	161.52	162.35	159.68	160.18	20046
1999-03-04	159.51	168.19	159.51	164.35	17763
1999-03-05	164.19	168.19	163.18	167.02	35470
1999-03-08	165.52	167.52	163.69	166.19	11308
1999-03-09	166.52	166.52	164.02	166.02	13855
1999-03-10	165.69	165.85	164.19	165.52	15510
1999-03-11	164.69	168.69	164.52	168.02	20588
1999-03-12	168.02	170.86	167.36	170.19	19378
1999-03-15	168.86	172.53	167.86	168.52	20683
1999-03-16	166.86	169.52	166.52	167.69	7894
1999-03-17	168.19	169.69	167.69	169.19	7719
1999-03-18	169.86	175.03	169.86	174.70	27758
1999-03-19	172.86	175.03	172.86	173.36	29111
1999-03-22	173.53	174.70	172.86	173.03	15996
1999-03-23	172.36	172.86	167.86	169.02	9120
1999-03-24	169.52	169.52	165.35	166.35	13091
1999-03-25	166.35	174.53	165.02	173.70	21328
1999-03-26	173.86	173.86	169.86	172.19	9923
1999-03-29	172.36	172.70	168.86	169.19	12096
1999-03-30	167.86	170.03	166.69	168.36	15566
1999-03-31	170.36	172.19	166.52	166.52	19036
1999-04-01	166.52	173.20	165.85	172.70	13958
1999-04-05	173.53	181.54	173.53	176.20	29931
1999-04-06	176.70	177.37	174.70	175.03	21901
1999-04-07	174.70	176.70	173.03	176.20	12470
1999-04-08	176.20	178.03	174.53	176.20	7743
1999-04-09	176.03	176.53	173.86	175.36	5244
1999-04-12	175.87	179.54	174.53	179.54	9772
1999-04-13	177.53	180.04	172.19	179.87	18980
1999-04-14	179.87	187.21	177.37	185.88	24686
1999-04-15	178.87	193.05	178.20	191.55	52469
1999-04-16	191.55	197.56	189.88	191.38	32032
1999-04-19	195.55	204.73	195.55	200.56	51800
1999-04-20	200.56	201.39	190.88	193.55	37754
1999-04-21	192.22	192.22	190.38	191.22	22052
1999-04-22	191.22	191.22	186.54	186.88	17022
1999-04-23	186.38	192.22	186.38	190.38	16720
1999-04-26	189.71	194.22	189.21	192.05	9470
1999-04-27	192.55	195.22	189.38	195.22	16680
1999-04-28	195.22	197.06	194.39	196.72	20628
1999-04-29	197.06	200.06	195.89	195.89	13202
1999-04-30	196.22	197.39	192.55	194.72	11038
1999-05-03	192.88	193.05	188.38	188.38	18471
1999-05-04	189.71	191.55	189.55	190.88	19736
1999-05-05	190.88	190.88	184.88	187.88	14667
1999-05-06	187.21	190.55	186.88	190.55	13736
1999-05-07	189.88	196.22	189.88	195.72	11507
1999-05-10	194.22	194.55	190.38	192.88	10847
1999-05-11	191.88	193.22	187.71	189.21	22689
1999-05-12	189.55	191.22	187.88	191.05	19442
1999-05-13	191.22	191.72	185.21	185.54	13155
1999-05-14	185.88	185.88	178.70	180.20	22697
1999-05-17	180.87	180.87	170.86	172.03	38422
1999-05-18	171.03	176.53	167.02	168.19	34555
1999-05-19	168.86	171.36	167.19	170.53	24264
1999-05-20	169.86	170.53	164.02	164.52	30782
1999-05-21	164.52	170.53	164.52	169.69	18702
1999-05-24	169.19	170.69	169.19	169.19	22760
1999-05-25	169.36	173.86	169.36	169.36	19537
1999-05-26	169.19	169.19	165.69	167.19	20635
1999-05-27	166.86	170.19	166.86	168.86	14428
1999-05-28	168.86	172.53	168.36	168.36	22569
1999-06-01	169.69	171.53	168.19	171.53	20039
1999-06-02	170.86	173.03	168.19	169.69	14730
1999-06-03	170.36	173.53	168.52	173.20	10512
1999-06-04	172.53	173.53	168.36	170.36	13354
1999-06-07	171.03	171.53	169.52	171.19	12486
1999-06-08	169.86	171.36	168.86	169.69	16394
1999-06-09	169.52	170.69	169.36	169.52	15295
1999-06-10	169.52	172.53	169.52	171.69	19466
1999-06-11	171.03	174.20	170.53	171.19	18757
1999-06-14	173.20	173.36	169.69	170.19	11993
1999-06-15	170.19	171.53	167.69	167.86	12096
1999-06-16	168.52	171.69	168.19	171.19	11412
1999-06-17	171.19	174.20	171.19	173.53	26517
1999-06-18	173.36	174.20	172.70	173.70	23071
1999-06-21	173.53	173.53	170.86	171.53	18479
1999-06-22	171.19	176.87	170.53	174.03	28657
1999-06-23	173.70	176.87	172.19	176.37	17086
1999-06-24	175.87	176.20	173.86	174.70	14611
1999-06-25	175.53	177.37	175.36	177.03	11690
1999-06-28	176.70	180.20	176.70	179.54	10687
1999-06-29	180.20	180.87	178.87	180.54	10242
1999-06-30	180.87	185.38	180.20	185.04	18630
1999-07-01	183.54	184.88	182.21	184.88	14579
1999-07-02	184.71	185.71	183.04	183.71	9637
1999-07-06	183.37	186.88	183.37	185.88	16481
1999-07-07	186.54	191.05	186.54	191.05	22195
1999-07-08	188.88	188.88	182.87	183.37	31355
1999-07-09	183.37	185.04	181.71	184.71	23453
1999-07-12	186.54	186.54	183.71	185.21	7202
1999-07-13	183.21	184.71	181.54	182.54	13568
1999-07-14	182.71	184.21	181.20	181.54	11682
1999-07-15	186.88	191.05	186.38	188.38	22553
1999-07-16	188.38	191.72	187.88	188.38	13911
1999-07-19	188.38	190.88	188.05	189.88	10218
1999-07-20	189.21	189.55	185.88	187.04	13083
1999-07-21	186.38	190.22	185.54	186.88	9756
1999-07-22	187.55	187.55	182.21	183.04	18399
1999-07-23	183.04	186.88	182.54	186.38	9844
1999-07-26	185.71	188.21	184.04	185.54	11826
1999-07-27	186.21	187.88	185.38	187.21	11969
1999-07-28	187.21	188.21	185.54	187.38	10584
1999-07-29	186.71	187.38	184.54	184.54	7512
1999-07-30	184.54	187.04	183.04	183.04	17261
1999-08-02	183.71	187.38	183.04	185.21	16020
1999-08-03	184.38	188.21	182.54	187.38	21224
1999-08-04	186.21	189.88	186.21	187.21	19521
1999-08-05	188.21	188.55	185.04	187.88	19354
1999-08-06	186.21	186.38	182.21	183.37	6756
1999-08-09	182.21	183.46	182.04	182.71	9573
1999-08-10	182.37	183.21	181.54	183.21	11826
1999-08-11	183.21	187.21	180.87	186.71	11229
1999-08-12	187.38	189.05	183.87	184.38	8945
1999-08-13	184.21	186.88	183.87	186.54	5634
1999-08-16	187.21	188.05	185.21	187.38	6279
1999-08-17	197.22	197.22	187.04	188.21	19840
1999-08-18	188.21	188.21	183.71	185.04	9709
1999-08-19	185.04	185.71	182.54	185.04	8937
1999-08-20	185.54	188.05	185.38	187.04	8706
1999-08-23	186.71	188.05	185.88	187.55	15518
1999-08-24	187.55	187.88	186.54	187.55	17540
1999-08-25	188.05	190.38	187.55	188.88	25116
1999-08-26	189.21	189.88	187.71	187.88	5928
1999-08-27	187.88	191.22	182.87	184.54	21511
1999-08-30	185.04	185.04	181.20	181.54	16020
1999-08-31	181.71	183.21	180.70	182.54	16020
1999-09-01	182.37	185.04	182.37	184.71	13728
1999-09-02	184.21	185.71	182.04	183.87	11117
1999-09-03	184.54	189.21	184.54	189.05	10608
1999-09-07	189.55	189.71	187.21	189.38	6939
1999-09-08	188.21	190.72	186.71	187.71	10146
1999-09-09	187.71	188.88	184.54	187.21	14826
1999-09-10	188.38	188.38	186.54	187.04	11173
1999-09-13	187.71	190.22	186.38	187.71	9764
1999-09-14	184.88	186.88	183.54	184.71	11587
1999-09-15	186.71	187.38	182.54	182.54	14921
1999-09-16	182.54	185.88	181.54	185.38	9072
1999-09-17	185.38	188.21	185.38	187.04	6756
1999-09-20	186.38	187.04	182.37	182.37	5371
1999-09-21	178.87	179.54	175.03	175.87	17802
1999-09-22	176.70	181.37	176.70	180.87	14698
1999-09-23	180.37	181.20	176.53	177.37	15821
1999-09-24	176.20	177.70	173.03	173.53	14412
1999-09-27	175.53	180.37	175.20	179.20	17739
1999-09-28	179.20	180.20	172.86	175.03	13179
1999-09-29	175.70	179.87	175.20	176.20	17866
1999-09-30	177.20	177.87	175.53	177.03	23660
1999-10-01	181.54	181.87	178.54	181.54	26397
1999-10-04	182.87	186.88	182.37	186.71	20214
1999-10-05	186.38	186.54	179.70	181.04	16624
1999-10-06	181.54	186.21	181.54	186.04	9215
1999-10-07	185.38	186.71	185.04	185.54	9653
1999-10-08	184.88	186.71	183.54	185.54	11467
1999-10-11	184.88	189.05	184.38	187.88	12820
1999-10-12	185.21	187.55	184.88	186.54	14898
1999-10-13	186.54	186.54	178.70	180.20	14221
1999-10-14	180.20	181.04	177.87	178.20	16004
1999-10-15	178.20	178.70	173.53	174.20	16274
1999-10-18	174.86	178.03	173.86	177.87	19712
1999-10-19	179.54	180.87	160.01	161.35	64335
1999-10-20	161.02	162.52	153.51	157.18	65624
1999-10-21	155.84	159.85	153.51	157.51	36114
1999-10-22	158.18	159.18	154.84	156.18	23111
1999-10-25	156.51	158.85	155.51	157.34	20755
1999-10-26	157.34	160.85	157.34	158.01	18272
1999-10-27	158.18	160.85	158.18	160.18	24376
1999-10-28	159.35	162.35	158.51	161.68	28021
1999-10-29	161.85	167.19	161.85	162.85	27798
1999-11-01	163.18	164.02	162.68	163.02	26827
1999-11-02	163.02	166.02	163.02	164.52	18829
1999-11-03	164.69	168.69	164.69	165.69	31562
1999-11-04	167.19	167.36	162.35	162.35	9995
1999-11-05	164.85	166.52	161.18	161.85	15049
1999-11-08	163.52	167.52	163.52	163.69	12295
1999-11-09	163.02	163.85	160.18	161.18	12120
1999-11-10	160.51	163.85	159.51	161.52	18192
1999-11-11	158.18	159.51	155.18	157.18	23675
1999-11-12	157.85	158.68	151.34	152.84	28053
1999-11-15	149.50	155.18	149.34	153.51	24646
1999-11-16	153.51	156.51	153.17	153.17	34873
1999-11-17	153.17	158.85	153.01	157.01	34133
1999-11-18	157.01	158.18	153.84	154.84	20763
1999-11-19	152.84	156.68	152.34	155.01	27360
1999-11-22	154.84	155.34	153.34	153.34	32955
1999-11-23	152.67	153.01	147.17	147.17	28395
1999-11-24	147.50	151.50	147.50	150.67	19505
1999-11-26	150.00	150.00	147.67	148.67	8085
1999-11-29	149.17	150.84	147.33	148.17	25371
1999-11-30	148.50	149.67	145.50	145.50	21567
1999-12-01	146.50	147.00	141.49	141.99	27225
1999-12-02	142.66	144.50	139.82	139.82	28092
1999-12-03	141.49	141.99	139.49	139.99	35000
1999-12-06	139.49	143.50	138.49	142.16	18972
1999-12-07	140.49	140.49	130.81	131.48	37833
1999-12-08	131.82	138.66	131.82	138.49	34292
1999-12-09	137.82	142.16	137.49	138.66	33727
1999-12-10	137.99	139.66	136.15	138.16	19036
1999-12-13	137.82	139.16	135.65	137.28	16155
1999-12-14	134.49	137.99	134.49	137.16	41224
1999-12-15	133.82	142.83	133.82	139.99	59345
1999-12-16	142.33	145.50	140.83	140.83	31801
1999-12-17	140.99	142.66	138.82	138.82	39895
1999-12-20	139.49	144.16	139.49	142.83	27981
1999-12-21	142.16	143.50	140.49	141.66	16099
1999-12-22	141.66	146.83	141.49	145.00	27631
1999-12-23	145.16	148.50	145.16	147.00	14858
1999-12-27	147.50	148.83	146.00	147.50	11460
1999-12-28	149.17	150.50	148.17	149.67	13696
1999-12-29	149.00	149.84	147.33	149.50	7210
1999-12-30	148.83	150.84	147.00	150.84	8857
1999-12-31	150.84	153.51	149.50	151.84	7934
2000-01-03	151.84	152.17	147.83	149.34	20309
2000-01-04	148.67	149.17	140.33	141.16	24790
2000-01-05	141.49	145.50	141.49	144.16	25888
2000-01-06	144.16	147.33	141.83	146.83	21073
2000-01-07	147.50	161.52	147.50	159.68	31140
2000-01-10	159.01	159.01	152.34	153.51	15606
2000-01-11	155.51	166.86	150.34	163.52	56615
2000-01-12	160.85	162.68	157.68	160.85	24384
2000-01-13	162.18	169.36	161.52	165.35	38741
2000-01-14	164.69	165.52	159.35	163.52	21201
2000-01-18	158.51	159.18	156.84	156.84	30114
2000-01-19	157.85	158.85	152.01	152.67	37706
2000-01-20	153.51	155.18	150.34	153.84	21264
2000-01-21	153.84	153.84	151.17	153.01	58819
2000-01-24	152.84	153.01	148.17	148.67	28634
2000-01-25	148.50	151.00	140.16	143.50	48235
2000-01-26	146.83	146.83	143.83	145.50	38510
2000-01-27	145.50	150.34	144.83	147.33	30305
2000-01-28	147.33	152.17	145.50	149.67	37300
2000-01-31	149.67	149.84	146.00	147.50	18909
2000-02-01	145.16	146.17	142.66	144.33	25371
2000-02-02	145.00	149.50	143.66	148.83	22792
2000-02-03	148.17	149.34	145.66	149.34	19203
2000-02-04	149.84	152.17	148.83	150.00	13791
2000-02-07	150.00	152.51	149.34	150.00	22872
2000-02-08	152.67	154.01	148.17	148.50	13672
2000-02-09	149.17	158.01	148.83	155.68	31936
2000-02-10	155.84	158.51	155.84	156.84	53464
2000-02-11	156.68	156.68	148.00	149.50	42744
2000-02-14	150.67	153.67	147.17	151.50	23636
2000-02-15	152.17	153.34	150.17	152.17	25084
2000-02-16	152.17	156.68	151.00	156.18	25331
2000-02-17	156.84	156.84	153.67	156.34	21129
2000-02-18	156.34	158.85	155.34	156.18	34921
2000-02-22	155.68	157.34	152.84	154.17	19800
2000-02-23	153.84	155.34	152.84	154.17	23174
2000-02-24	154.51	154.51	149.00	150.50	42688
2000-02-25	150.34	150.50	141.66	144.00	51442
2000-02-28	144.16	148.67	142.49	146.17	34371
2000-02-29	145.50	147.50	140.49	142.49	46468
2000-03-01	141.49	141.66	137.99	140.16	32828
2000-03-02	140.16	141.33	137.99	139.32	19100
2000-03-03	138.66	144.50	137.82	141.16	17253
2000-03-06	141.33	144.16	137.49	138.66	18152
2000-03-07	139.49	140.83	133.48	134.65	23302
2000-03-08	133.48	136.65	133.48	136.49	19275
2000-03-09	133.48	135.15	133.48	135.15	41709
2000-03-10	133.48	134.65	129.65	129.81	39712
2000-03-13	125.98	133.82	125.14	133.65	33146
2000-03-14	132.98	133.82	128.31	131.98	39616
2000-03-15	131.48	142.16	131.48	140.33	46818
2000-03-16	140.16	152.17	140.16	150.84	46397
2000-03-17	152.17	153.51	147.00	148.17	56663
2000-03-20	146.50	146.67	143.83	144.00	36457
2000-03-21	146.83	150.17	146.17	150.00	24519
2000-03-22	149.17	149.34	144.83	148.67	36942
2000-03-23	148.00	148.83	146.17	148.50	17945
2000-03-24	148.50	150.84	142.66	142.83	33401
2000-03-27	142.83	145.33	141.49	143.33	19720
2000-03-28	149.50	152.84	146.50	148.67	43380
2000-03-29	148.00	148.17	144.50	144.83	22665
2000-03-30	144.16	146.67	141.16	143.83	34849
2000-03-31	144.66	153.51	144.33	144.33	41510
2000-04-03	148.17	157.18	148.17	154.51	29334
2000-04-04	154.84	161.85	154.67	158.35	42417
2000-04-05	158.35	164.52	155.18	157.68	30496
2000-04-06	156.51	159.18	155.18	155.18	19824
2000-04-07	153.84	154.51	148.67	151.50	26517
2000-04-10	152.17	156.18	151.50	152.34	14698
2000-04-11	149.84	159.85	149.84	159.68	25021
2000-04-12	159.01	165.35	158.35	163.02	37961
2000-04-13	163.02	167.19	163.02	164.19	22545
2000-04-14	161.85	162.85	150.50	151.17	22864
2000-04-17	153.84	165.52	153.01	162.35	32748
2000-04-18	161.18	169.02	160.68	166.86	41606
2000-04-19	166.69	170.86	165.19	169.69	33130
2000-04-20	168.86	168.86	161.85	166.35	28841
2000-04-24	166.35	167.52	163.69	165.02	18495
2000-04-25	160.18	170.19	160.18	169.52	36783
2000-04-26	168.86	173.86	166.69	173.20	39123
2000-04-27	164.19	165.52	156.84	162.18	69643
2000-04-28	163.18	171.86	162.85	169.02	50758
2000-05-01	168.36	172.19	165.19	169.19	35088
2000-05-02	168.36	168.69	164.52	166.86	29405
2000-05-03	166.52	166.52	159.85	166.02	17754
2000-05-04	165.69	170.03	165.69	168.36	24981
2000-05-05	166.52	170.86	163.69	168.36	21630
2000-05-08	166.86	166.86	162.85	165.19	24280
2000-05-09	165.02	165.19	159.51	161.85	19282
2000-05-10	161.52	161.68	159.68	161.18	22768
2000-05-11	162.85	165.69	161.52	163.85	19561
2000-05-12	164.52	167.86	164.35	164.52	18550
2000-05-15	164.35	165.35	157.51	157.51	20055
2000-05-16	162.18	168.36	161.52	167.86	48705
2000-05-17	166.52	168.69	165.02	167.02	19306
2000-05-18	166.69	169.86	166.02	167.36	15590
2000-05-19	166.86	170.03	160.51	161.18	16417
2000-05-22	162.85	163.52	159.35	161.18	20174
2000-05-23	161.02	163.18	160.18	162.18	24893
2000-05-24	163.85	167.86	161.52	161.68	28244
2000-05-25	160.18	161.85	158.51	159.35	22442
2000-05-26	159.35	159.35	149.50	150.34	29039
2000-05-30	152.17	152.17	151.00	152.01	28562
2000-05-31	152.84	157.01	151.67	152.01	30480
2000-06-01	148.00	158.85	148.00	157.18	35931
2000-06-02	156.34	159.85	156.18	158.18	25617
2000-06-05	160.85	161.18	156.84	158.01	19553
2000-06-06	155.34	156.68	149.00	151.00	31761
2000-06-07	149.50	151.34	148.33	149.67	28021
2000-06-08	149.00	149.00	145.16	147.00	18256
2000-06-09	149.50	150.84	147.33	147.33	15407
2000-06-12	146.83	148.33	144.33	144.83	22402
2000-06-13	145.83	146.83	144.00	144.16	22124
2000-06-14	144.50	146.67	138.82	139.32	40993
2000-06-15	140.83	142.66	139.49	140.49	29039
2000-06-16	141.49	142.66	140.16	141.58	30703
2000-06-19	140.83	142.16	137.66	140.99	35303
2000-06-20	140.99	140.99	136.32	136.49	14945
2000-06-21	133.15	138.49	133.15	137.82	19673
2000-06-22	138.82	139.99	135.65	135.99	26365
2000-06-23	137.16	139.66	136.99	138.66	42362
2000-06-26	141.16	143.16	139.66	140.33	27877
2000-06-27	140.49	144.66	139.82	140.83	28331
2000-06-28	142.16	146.00	142.16	143.45	27782
2000-06-29	144.00	145.50	142.66	143.50	27066
2000-06-30	141.66	143.50	136.65	136.99	39481
2000-07-03	137.16	141.16	136.82	140.49	13481
2000-07-05	143.00	143.66	140.49	141.99	33894
2000-07-06	142.49	143.16	138.99	140.33	17365
2000-07-07	140.33	140.33	136.15	138.32	25124
2000-07-10	137.99	141.83	137.32	140.99	21288
2000-07-11	140.33	143.00	140.16	142.16	16911
2000-07-12	141.49	144.50	141.16	143.50	16768
2000-07-13	145.50	146.17	143.50	144.66	14770
2000-07-14	144.00	144.91	140.83	143.50	28697
2000-07-17	146.83	147.50	143.16	144.00	19036
2000-07-18	144.00	146.17	143.25	145.33	14293
2000-07-19	146.17	149.50	139.82	140.66	41454
2000-07-20	140.66	144.83	140.49	141.99	40404
2000-07-21	143.50	145.00	142.16	142.83	21296
2000-07-24	142.16	145.66	142.16	144.83	16035
2000-07-25	145.50	146.67	143.83	144.33	13799
2000-07-26	144.33	144.33	138.16	140.83	18423
2000-07-27	140.83	140.83	137.66	138.49	9876
2000-07-28	138.66	138.66	135.99	136.65	21256
2000-07-31	138.49	139.49	137.82	138.66	30551
2000-08-01	138.49	141.16	137.82	139.32	23031
2000-08-02	139.99	140.99	137.99	138.82	13346
2000-08-03	138.66	139.49	136.15	136.65	21097
2000-08-04	137.49	138.16	135.82	136.32	20293
2000-08-07	136.82	150.50	136.82	148.83	64207
2000-08-08	151.50	156.51	149.84	155.01	41916
2000-08-09	154.17	154.34	150.34	151.50	26716
2000-08-10	151.50	153.01	149.17	149.84	16784
2000-08-11	151.50	152.34	149.84	151.34	19895
2000-08-14	150.67	153.17	149.34	152.34	13170
2000-08-15	152.34	155.51	149.84	153.01	14842
2000-08-16	152.84	153.51	150.34	152.51	18216
2000-08-17	152.17	153.84	151.00	153.01	13696
2000-08-18	151.00	151.84	149.34	151.00	18240
2000-08-21	151.67	153.67	149.84	150.50	11491
2000-08-22	150.67	153.01	148.00	148.50	18670
2000-08-23	148.83	149.67	144.33	145.66	19171
2000-08-24	145.66	149.50	145.66	146.33	20405
2000-08-25	146.50	146.83	141.83	142.83	29103
2000-08-28	142.66	145.50	142.66	142.66	18614
2000-08-29	142.83	145.50	140.16	143.83	29016
2000-08-30	139.82	141.99	139.49	140.83	19482
2000-08-31	140.16	144.66	138.99	142.70	26389
2000-09-01	142.16	142.66	138.82	139.49	14189
2000-09-05	139.49	144.66	139.16	142.16	23556
2000-09-06	141.66	142.66	140.66	141.16	21949
2000-09-07	140.49	140.99	136.65	136.82	21495
2000-09-08	136.82	137.66	133.82	135.82	29987
2000-09-11	136.15	136.99	133.65	134.82	19155
2000-09-12	134.49	134.49	131.98	132.32	17930
2000-09-13	135.15	135.65	131.82	132.15	15216
2000-09-14	132.15	133.65	129.98	130.31	20031
2000-09-15	130.31	130.31	128.14	128.65	29445
2000-09-18	128.65	130.65	126.48	129.31	44526
2000-09-19	130.15	130.48	123.81	125.81	39863
2000-09-20	126.48	127.64	122.30	125.48	40364
2000-09-21	126.14	128.98	124.31	128.14	36067
2000-09-22	128.31	128.48	126.14	127.81	18773
2000-09-25	128.81	134.15	127.64	131.82	29421
2000-09-26	136.15	136.82	131.32	132.98	31928
2000-09-27	133.32	136.32	132.65	134.82	33544
2000-09-28	136.15	141.16	135.99	140.74	36679
2000-09-29	140.99	142.33	138.82	141.91	44725
2000-10-02	141.99	141.99	138.99	141.49	27615
2000-10-03	142.83	145.83	141.83	144.66	26731
2000-10-04	144.66	149.84	144.66	147.33	33759
2000-10-05	147.83	148.33	143.83	145.50	25164
2000-10-06	147.50	148.33	143.00	147.33	38995
2000-10-09	149.50	151.17	147.67	151.17	26835
2000-10-10	149.84	150.50	148.00	149.67	26421
2000-10-11	149.17	153.67	149.17	152.34	34523
2000-10-12	153.51	153.51	143.33	144.33	26533
2000-10-13	144.16	146.67	143.50	146.00	25267
2000-10-16	147.17	149.50	145.50	148.83	23063
2000-10-17	148.83	148.83	145.16	146.17	16983
2000-10-18	144.83	146.17	142.83	146.17	19887
2000-10-19	146.17	153.51	146.17	153.01	20723
2000-10-20	151.50	152.17	148.50	152.17	23095
2000-10-23	152.17	157.85	151.50	155.84	24686
2000-10-24	155.18	155.84	153.01	154.01	19720
2000-10-25	152.01	156.51	152.01	153.84	17778
2000-10-26	152.51	157.51	152.51	156.84	26031
2000-10-27	156.84	156.84	151.84	152.51	27798
2000-10-30	152.34	156.18	152.01	155.84	47535
2000-10-31	159.18	160.18	156.18	159.18	29811
2000-11-01	158.85	160.01	157.18	158.18	15948
2000-11-02	157.51	158.18	157.01	157.34	14738
2000-11-03	157.01	157.68	154.01	156.01	14858
2000-11-06	155.18	156.18	152.84	156.18	18503
2000-11-07	156.18	157.34	152.17	156.01	22227
2000-11-08	155.68	158.51	154.51	157.51	16569
2000-11-09	158.18	158.68	154.51	157.68	15280
2000-11-10	156.51	156.68	152.67	152.84	16314
2000-11-13	152.17	154.84	151.00	153.67	18033
2000-11-14	153.84	154.34	150.84	151.17	25546
2000-11-15	151.17	152.84	150.67	152.01	21344
2000-11-16	153.17	153.17	148.83	150.67	10027
2000-11-17	150.34	154.34	150.34	151.84	15574
2000-11-20	151.34	151.34	149.17	150.00	12669
2000-11-21	147.50	149.00	146.17	147.17	28084
2000-11-22	147.83	148.00	145.16	145.33	15837
2000-11-24	146.50	148.67	146.17	148.33	4997
2000-11-27	149.50	153.17	148.83	150.67	21463
2000-11-28	152.01	153.51	150.50	151.84	22060
2000-11-29	149.84	153.51	149.84	153.01	19338
2000-11-30	152.34	153.01	146.17	147.17	34252
2000-12-01	142.83	147.33	142.49	146.33	44964
2000-12-04	144.16	149.50	143.00	148.83	45354
2000-12-05	151.17	157.34	149.50	156.18	46054
2000-12-06	154.67	155.01	152.17	152.51	36051
2000-12-07	152.67	152.67	140.66	141.83	56169
2000-12-08	143.16	143.83	132.32	135.49	77561
2000-12-11	136.65	136.65	132.65	133.98	31960
2000-12-12	133.98	138.82	133.15	137.32	39353
2000-12-13	137.49	137.66	132.82	133.65	38979
2000-12-14	134.15	134.32	131.48	133.32	49946
2000-12-15	130.81	133.15	129.65	130.15	43420
2000-12-18	131.82	133.48	130.31	133.48	27973
2000-12-19	132.82	133.15	129.48	130.48	25418
2000-12-20	130.31	130.31	123.97	127.31	25952
2000-12-21	125.48	129.48	124.47	128.81	23803
2000-12-22	130.31	135.15	128.81	133.15	33496
2000-12-26	134.65	137.99	134.65	137.16	15462
2000-12-27	136.15	140.49	135.32	139.49	25864
2000-12-28	139.66	143.83	135.82	141.66	29000
2000-12-29	141.83	145.00	138.49	138.82	31506
2001-01-02	138.82	147.33	138.66	145.16	40674
2001-01-03	145.83	152.34	141.49	152.34	67701
2001-01-04	152.01	165.52	151.50	160.18	65560
2001-01-05	160.18	160.18	154.17	154.67	50264
2001-01-08	152.17	153.51	149.50	152.34	58262
2001-01-09	152.34	158.51	151.00	157.01	59114
2001-01-10	154.84	155.84	151.50	155.51	42712
2001-01-11	155.68	162.35	154.67	160.35	40865
2001-01-12	159.85	159.85	155.18	159.01	25944
2001-01-16	159.01	159.51	155.34	156.84	52779
2001-01-17	157.01	157.85	155.34	155.68	35915
2001-01-18	155.68	163.35	155.68	162.35	47861
2001-01-19	162.85	165.52	161.52	165.52	70065
2001-01-22	165.52	167.36	165.02	166.52	27838
2001-01-23	166.52	169.36	165.52	168.36	28538
2001-01-24	167.19	168.86	166.02	168.02	16378
2001-01-25	167.69	169.36	166.19	168.19	22418
2001-01-26	167.02	168.69	165.69	167.52	18312
2001-01-29	170.43	171.26	166.86	169.52	23047
2001-01-30	167.92	172.09	167.07	171.82	30536
2001-01-31	170.19	173.53	169.26	173.48	34117
2001-02-01	173.53	173.53	171.13	171.95	19840
2001-02-02	172.19	173.93	171.85	172.60	33472
2001-02-05	172.73	175.13	172.35	175.02	31833
2001-02-06	174.73	180.74	174.73	177.72	31721
2001-02-07	178.39	183.54	177.80	181.81	52007
2001-02-08	179.14	180.47	177.27	178.87	65011
2001-02-09	178.84	179.67	174.09	176.92	35255
2001-02-12	176.92	178.60	176.33	177.67	31355
2001-02-13	178.87	179.38	177.96	178.44	32907
2001-02-14	178.44	179.51	175.48	175.75	34467
2001-02-15	171.87	180.36	171.87	177.80	44224
2001-02-16	177.80	179.62	172.73	173.72	37069
2001-02-20	174.38	179.14	174.06	178.71	21694
2001-02-21	178.84	184.21	178.47	183.54	48155
2001-02-22	180.87	182.63	174.73	177.67	57140
2001-02-23	177.53	179.80	175.18	177.69	28546
2001-02-26	178.87	183.27	177.67	182.85	26198
2001-02-27	182.21	182.47	179.80	180.39	29302
2001-02-28	178.87	179.00	175.34	177.48	25514
2001-03-01	175.48	177.83	175.13	176.20	34427
2001-03-02	176.23	181.49	174.86	180.04	38637
2001-03-05	180.31	181.30	178.58	180.26	28403
2001-03-06	181.54	184.10	180.20	183.17	31148
2001-03-07	185.01	185.01	179.40	182.26	38534
2001-03-08	182.87	187.87	180.74	187.39	31881
2001-03-09	186.72	186.72	182.55	184.18	23484
2001-03-12	184.85	186.08	181.94	182.31	24551
2001-03-13	182.98	182.98	174.81	175.13	35979
2001-03-14	168.19	171.34	167.52	169.42	60427
2001-03-15	169.39	169.39	167.50	168.19	42393
2001-03-16	167.92	168.56	166.45	166.64	54490
2001-03-19	166.86	170.35	166.86	168.54	38645
2001-03-20	168.51	168.99	166.59	166.83	44924
2001-03-21	167.10	167.10	161.30	161.33	16784
2001-03-22	161.52	162.18	157.24	161.73	37770
2001-03-23	160.18	160.18	156.98	158.05	53678
2001-03-26	158.98	163.14	158.31	162.85	67414
2001-03-27	164.83	164.99	160.98	164.37	37650
2001-03-28	164.37	165.20	162.32	165.20	37030
2001-03-29	164.85	165.12	162.45	164.80	28188
2001-03-30	166.32	167.12	162.29	166.75	31077
2001-04-02	169.93	173.13	166.72	169.77	38518
2001-04-03	169.77	170.46	164.21	168.14	38677
2001-04-04	168.99	173.93	168.99	172.86	25514
2001-04-05	176.20	177.93	174.06	177.69	38685
2001-04-06	177.13	180.63	172.89	177.56	40913
2001-04-09	177.56	181.49	177.32	180.90	25824
2001-04-10	181.54	184.48	180.39	184.29	33576
2001-04-11	187.23	187.23	179.99	182.02	35112
2001-04-12	182.02	187.14	181.00	185.65	48569
2001-04-16	186.61	189.81	182.07	185.52	29811
2001-04-17	186.61	188.72	185.81	187.04	34905
2001-04-18	190.22	202.36	189.68	200.49	75078
2001-04-19	198.36	198.36	193.29	197.56	51243
2001-04-20	197.82	197.82	194.35	196.06	23572
2001-04-23	194.62	196.22	192.83	195.87	19314
2001-04-24	197.29	198.22	193.42	195.10	41399
2001-04-25	192.22	197.42	190.22	197.42	42211
2001-04-26	196.76	200.15	196.49	199.16	26525
2001-04-27	192.35	196.22	192.22	195.85	45298
2001-04-30	196.89	197.56	191.95	193.29	29692
2001-05-01	193.82	194.30	191.55	192.43	33576
2001-05-02	192.48	194.89	190.67	194.06	31562
2001-05-03	192.48	192.62	188.88	189.31	18049
2001-05-04	184.21	192.22	183.94	191.58	33241
2001-05-07	192.75	195.63	189.76	190.64	21980
2001-05-08	191.15	191.34	186.21	189.07	38040
2001-05-09	186.42	191.95	186.42	188.21	21606
2001-05-10	188.48	188.88	186.96	187.41	35382
2001-05-11	188.75	189.73	185.60	186.34	23556
2001-05-14	186.34	187.68	186.32	186.96	33528
2001-05-15	187.63	189.20	185.01	188.67	20715
2001-05-16	189.33	197.53	187.95	197.50	34268
2001-05-17	196.17	200.09	195.66	199.56	36449
2001-05-18	199.56	199.56	195.15	198.20	27233
2001-05-21	199.83	199.83	196.76	199.67	18733
2001-05-22	199.67	199.96	196.36	197.32	23309
2001-05-23	197.32	197.32	194.11	194.35	20484
2001-05-24	194.35	194.78	192.62	193.37	19267
2001-05-25	194.75	194.86	193.29	193.87	28236
2001-05-29	194.27	194.33	184.21	186.90	36027
2001-05-30	187.01	189.01	185.54	186.48	37491
2001-05-31	187.14	188.88	184.21	187.95	25785
2001-06-01	189.44	191.68	185.81	190.08	18694
2001-06-04	190.08	190.08	187.55	188.67	9239
2001-06-05	188.69	192.22	188.21	191.52	11826
2001-06-06	192.16	196.76	191.28	194.38	41685
2001-06-07	194.38	194.38	190.08	190.54	27456
2001-06-08	192.08	192.35	187.95	191.18	16020
2001-06-11	189.84	190.11	187.55	187.87	15558
2001-06-12	187.89	189.52	186.08	187.17	13656
2001-06-13	186.34	189.84	186.34	187.71	17126
2001-06-14	188.99	188.99	185.38	186.58	20930
2001-06-15	184.69	189.81	183.46	188.85	38287
2001-06-18	190.62	193.15	189.23	189.63	29581
2001-06-19	192.54	193.42	190.43	190.88	21487
2001-06-20	192.22	193.29	191.20	192.48	21328
2001-06-21	191.68	194.78	190.88	194.75	22482
2001-06-22	196.22	197.02	192.24	192.75	27511
2001-06-25	193.42	194.91	191.95	192.75	17181
2001-06-26	191.68	193.55	191.68	192.48	34228
2001-06-27	192.51	193.34	191.47	191.74	20723
2001-06-28	190.08	192.22	187.73	189.84	49906
2001-06-29	190.88	195.34	189.95	193.47	49007
2001-07-02	193.47	194.46	190.78	192.22	56496
2001-07-03	194.22	199.03	194.22	198.09	26612
2001-07-05	198.92	203.16	196.76	200.12	58549
2001-07-06	200.12	200.33	195.95	196.33	20476
2001-07-09	195.95	200.23	195.69	199.29	25219
2001-07-10	199.83	204.23	199.03	203.43	51546
2001-07-11	205.35	210.37	205.03	206.23	88003
2001-07-12	208.90	210.69	204.90	208.90	63921
2001-07-13	208.90	210.77	207.67	210.24	57124
2001-07-16	211.17	213.57	209.62	213.57	53559
2001-07-17	213.57	218.11	213.31	217.71	42274
2001-07-18	217.71	217.71	206.26	208.82	92380
2001-07-19	210.64	210.88	208.61	209.22	57180
2001-07-20	210.56	211.97	209.17	210.45	40985
2001-07-23	210.88	211.95	206.93	209.68	23206
2001-07-24	210.08	213.57	206.39	206.39	39346
2001-07-25	206.90	207.30	204.12	206.58	39043
2001-07-26	207.70	211.79	207.70	211.68	27249
2001-07-27	211.01	213.31	209.84	210.05	19394
2001-07-30	212.64	213.55	209.38	212.75	25856
2001-07-31	212.77	215.39	211.44	215.18	31236
2001-08-01	216.64	216.75	212.43	213.33	26922
2001-08-02	213.52	213.57	210.69	212.88	25315
2001-08-03	213.44	216.67	211.44	215.31	19919
2001-08-06	213.57	217.05	212.64	213.20	16656
2001-08-07	213.84	214.86	211.31	211.65	22824
2001-08-08	211.65	211.71	207.06	208.00	25832
2001-08-09	208.00	208.10	205.30	205.94	31562
2001-08-10	206.90	212.27	206.21	212.21	32358
2001-08-13	212.24	213.04	208.24	211.47	30504
2001-08-14	212.13	212.91	210.77	212.53	19100
2001-08-15	212.24	214.64	211.95	213.12	16911
2001-08-16	213.31	214.11	210.77	211.95	21248
2001-08-17	207.17	208.64	198.33	203.91	78620
2001-08-20	202.63	202.66	195.55	196.20	73415
2001-08-21	194.75	198.76	192.62	192.86	47383
2001-08-22	194.35	199.91	194.35	198.76	43563
2001-08-23	198.76	199.99	195.69	195.90	17778
2001-08-24	196.22	199.27	195.42	197.82	30870
2001-08-27	197.82	200.89	197.02	198.41	49795
2001-08-28	198.44	198.44	193.39	193.39	26214
2001-08-29	194.06	194.89	192.46	192.75	20819
2001-08-30	192.78	193.98	190.75	191.02	26334
2001-08-31	191.15	195.90	190.62	195.55	25124
2001-09-04	196.62	200.49	196.49	197.32	40094
2001-09-05	197.98	198.22	195.02	195.98	22307
2001-09-06	196.62	197.82	195.42	195.58	22187
2001-09-07	196.89	196.89	187.14	187.14	28665
2001-09-10	186.48	190.54	183.54	187.01	31300
2001-09-17	177.53	177.93	171.53	171.74	63865
2001-09-18	171.07	171.39	161.78	162.16	36815
2001-09-19	163.52	168.19	155.64	159.54	49930
2001-09-20	159.57	159.57	150.84	150.84	41375
2001-09-21	146.57	160.93	146.57	157.38	82663
2001-09-24	160.18	164.72	159.11	161.46	67032
2001-09-25	162.80	168.16	161.52	162.80	66141
2001-09-26	162.13	165.71	161.92	162.77	46086
2001-09-27	165.52	166.05	161.97	165.52	33934
2001-09-28	165.23	177.53	165.23	174.17	53726
2001-10-01	173.53	175.13	170.99	174.86	44160
2001-10-02	176.71	182.07	176.71	180.07	56520
2001-10-03	179.54	181.81	178.87	180.36	60929
2001-10-04	183.81	185.81	181.00	181.73	41056
2001-10-05	181.67	182.07	179.43	181.49	21925
2001-10-08	178.82	181.27	177.53	179.08	27408
2001-10-09	177.83	179.80	175.93	179.70	25275
2001-10-10	182.74	193.29	181.94	191.12	57419
2001-10-11	191.42	194.81	190.48	192.51	58668
2001-10-12	192.54	193.95	187.68	191.55	35024
2001-10-15	190.48	195.18	188.21	194.67	25944
2001-10-16	196.49	198.49	192.80	194.25	30026
2001-10-17	196.76	197.10	191.28	191.63	39019
2001-10-18	191.63	192.19	188.24	189.52	28936
2001-10-19	188.75	191.95	187.95	190.00	33854
2001-10-22	190.08	197.05	189.41	197.05	25753
2001-10-23	199.96	200.09	195.50	195.95	44296
2001-10-24	197.02	197.26	192.35	193.74	32756
2001-10-25	193.15	198.62	191.84	197.69	35358
2001-10-26	197.85	201.03	197.02	199.03	37483
2001-10-29	199.00	199.00	193.63	193.66	20214
2001-10-30	191.55	192.72	186.18	190.88	26763
2001-10-31	194.22	196.12	192.48	193.07	30942
2001-11-01	192.40	198.20	189.23	197.56	28443
2001-11-02	196.49	202.60	196.36	201.35	18351
2001-11-05	204.90	210.58	204.63	207.81	36361
2001-11-06	207.57	210.13	205.70	209.89	28053
2001-11-07	209.22	211.97	206.23	207.17	34157
2001-11-08	208.77	212.32	208.53	208.93	25482
2001-11-09	209.60	210.74	205.73	207.86	23644
2001-11-12	205.19	207.19	202.36	206.63	18232
2001-11-13	208.24	212.80	206.90	211.57	30870
2001-11-14	214.91	215.36	213.01	214.67	26445
2001-11-15	214.35	218.30	213.57	214.22	24225
2001-11-16	215.58	216.24	211.49	211.84	35836
2001-11-19	214.91	215.98	213.17	215.18	29557
2001-11-20	213.57	215.12	211.17	213.17	24853
2001-11-21	212.51	212.77	209.20	210.50	20246
2001-11-23	210.24	214.78	210.13	213.71	6891
2001-11-26	212.24	215.82	211.97	214.94	20795
2001-11-27	214.96	216.81	211.44	214.62	40141
2001-11-28	213.31	215.95	210.40	211.09	39855
2001-11-29	211.31	212.96	207.43	212.64	33854
2001-11-30	210.91	213.39	209.52	212.29	31506
2001-12-03	209.84	210.13	205.97	207.27	37014
2001-12-04	207.86	210.74	206.77	210.64	51713
2001-12-05	210.91	217.37	210.24	216.14	57037
2001-12-06	216.51	220.78	215.31	218.97	56790
2001-12-07	220.25	220.49	215.58	216.03	30456
2001-12-10	210.91	215.28	210.66	211.07	49540
2001-12-11	212.37	212.77	208.02	211.17	30782
2001-12-12	210.24	212.64	209.30	212.45	30512
2001-12-13	210.10	211.60	208.45	208.56	24463
2001-12-14	207.73	210.64	207.73	209.54	29891
2001-12-17	209.01	212.75	209.01	211.95	31610
2001-12-18	211.97	213.55	210.56	212.83	29851
2001-12-19	212.85	217.79	211.97	216.19	50551
2001-12-20	215.98	217.58	214.11	214.64	33098
2001-12-21	213.98	215.18	213.25	213.71	27122
2001-12-24	215.71	217.45	215.44	215.44	8181
2001-12-26	215.98	218.65	215.74	216.64	16624
2001-12-27	216.67	218.62	214.51	216.83	31984
2001-12-28	216.91	217.71	215.52	216.59	22983
2001-12-31	215.26	217.85	214.94	215.58	17516
2002-01-02	71.81	72.07	71.12	71.81	125009
2002-01-03	71.81	72.39	71.10	72.07	122717
2002-01-04	72.62	73.41	72.35	73.09	76638
2002-01-07	72.53	73.09	72.13	72.63	141101
2002-01-08	72.54	72.66	71.19	71.32	88074
2002-01-09	70.90	71.83	70.27	70.27	79145
2002-01-10	69.59	70.21	68.61	69.58	96669
2002-01-11	69.32	69.41	66.74	66.74	154733
2002-01-14	67.28	67.85	66.98	67.09	128734
2002-01-15	67.19	68.12	66.74	66.96	214158
2002-01-16	66.99	68.29	66.77	67.01	100466
2002-01-17	67.63	69.35	67.63	68.96	124341
2002-01-18	69.41	69.86	68.42	69.59	155450
2002-01-22	69.37	70.03	69.06	69.41	106721
2002-01-23	69.55	70.11	69.42	69.68	85400
2002-01-24	69.77	69.93	69.26	69.28	102853
2002-01-25	69.29	71.80	69.29	70.76	181091
2002-01-28	71.54	72.61	71.42	72.25	104906
2002-01-29	72.46	73.24	70.97	71.57	100394
2002-01-30	71.35	74.10	71.10	74.10	153134
2002-01-31	74.10	75.60	74.06	74.80	156166
2002-02-01	74.58	74.96	74.13	74.81	106315
2002-02-04	74.66	75.29	74.13	74.30	111424
2002-02-05	74.30	75.86	74.30	75.26	158697
2002-02-06	74.75	75.21	74.40	74.87	124866
2002-02-07	74.75	74.75	71.42	71.95	137352
2002-02-08	71.65	73.59	71.50	73.35	79408
2002-02-11	73.85	75.60	73.67	75.44	58159
2002-02-12	74.75	74.93	73.73	74.40	94903
2002-02-13	74.40	77.33	74.31	77.33	102758
2002-02-14	76.98	77.20	75.11	75.46	100967
2002-02-15	75.60	76.52	75.42	75.82	59783
2002-02-19	75.60	76.52	75.33	75.85	105718
2002-02-20	75.85	77.08	75.24	76.88	98150
2002-02-21	75.99	78.92	75.99	78.31	148908
2002-02-22	77.78	79.33	77.42	77.95	162803
2002-02-25	78.65	79.42	78.40	78.76	124030
2002-02-26	78.31	79.91	78.31	79.38	145446
2002-02-27	80.09	80.45	79.21	79.73	129521
2002-02-28	79.82	80.31	78.99	78.99	93494
2002-03-01	79.02	79.98	78.58	79.87	105503
2002-03-04	80.09	82.71	80.09	82.57	138761
2002-03-05	82.32	82.32	80.09	80.24	100824
2002-03-06	79.73	81.81	79.73	81.64	83634
2002-03-07	81.64	82.09	81.44	81.77	75827
2002-03-08	82.57	82.57	80.67	81.03	67900
2002-03-11	81.43	81.78	80.84	81.55	45720
2002-03-12	80.70	82.49	80.49	81.52	97004
2002-03-13	81.25	82.18	81.16	81.35	102161
2002-03-14	80.71	81.27	79.68	80.39	119685
2002-03-15	79.83	79.84	78.54	78.82	155951
2002-03-18	78.89	79.32	78.02	78.80	69834
2002-03-19	79.42	79.73	78.72	79.02	80148
2002-03-20	78.83	78.92	77.58	77.64	64772
2002-03-21	77.31	77.42	75.66	76.53	81676
2002-03-22	76.75	76.98	75.74	76.34	94449
2002-03-25	76.62	77.09	75.24	75.34	99988
2002-03-26	76.13	78.46	76.13	77.91	170443
2002-03-27	77.90	79.02	77.60	78.39	103665
2002-03-28	78.31	80.22	78.31	78.59	87119
2002-04-01	78.40	78.80	76.98	78.60	116820
2002-04-02	78.60	79.06	78.13	78.62	110971
2002-04-03	78.18	78.84	77.87	77.91	146449
2002-04-04	77.91	78.49	76.85	77.84	140886
2002-04-05	78.44	79.38	78.42	78.91	55843
2002-04-08	78.47	79.47	78.18	79.36	71529
2002-04-09	80.00	80.27	79.67	80.20	134464
2002-04-10	82.09	82.85	80.54	82.80	142677
2002-04-11	82.66	82.94	81.25	81.33	93184
2002-04-12	81.60	82.85	80.89	82.16	75445
2002-04-15	82.76	82.76	81.10	81.10	68998
2002-04-16	79.65	80.54	76.71	80.15	396826
2002-04-17	80.09	80.16	77.87	78.71	149887
2002-04-18	78.76	78.80	76.98	77.33	79312
2002-04-19	77.42	77.95	76.88	76.91	132816
2002-04-22	77.24	77.33	75.82	76.09	127110
2002-04-23	76.80	77.75	75.98	77.46	120998
2002-04-24	78.31	79.00	76.75	76.93	110183
2002-04-25	76.75	78.67	76.17	78.12	122550
2002-04-26	78.35	78.69	77.52	77.52	75898
2002-04-29	77.08	77.20	74.97	74.97	138666
2002-04-30	75.20	77.69	75.20	76.75	91274
2002-05-01	76.74	77.87	75.06	77.15	98078
2002-05-02	77.95	79.42	77.60	78.56	94210
2002-05-03	77.73	78.23	76.89	77.88	87907
2002-05-06	77.42	78.30	76.75	76.75	74012
2002-05-07	77.55	78.61	77.16	77.39	95261
2002-05-08	78.22	79.33	78.18	78.88	79933
2002-05-09	78.66	79.87	78.66	79.39	107747
2002-05-10	80.04	80.04	78.76	78.92	67733
2002-05-13	78.89	80.00	78.77	79.34	66515
2002-05-14	80.09	81.59	80.00	80.76	114432
2002-05-15	80.54	81.38	80.46	81.28	82750
2002-05-16	81.25	81.63	80.94	80.99	62982
2002-05-17	80.99	81.86	80.99	81.43	79050
2002-05-20	81.43	81.50	80.15	80.50	55461
2002-05-21	81.34	81.69	80.17	80.24	74299
2002-05-22	80.22	81.20	80.00	81.05	71720
2002-05-23	81.02	81.38	80.18	81.27	82750
2002-05-24	81.77	82.15	80.96	80.96	48633
2002-05-28	80.94	80.94	79.91	80.05	34690
2002-05-29	79.82	79.82	79.00	79.47	50543
2002-05-30	78.31	78.49	77.15	77.86	113000
2002-05-31	77.91	79.04	77.91	78.36	73391
2002-06-03	78.36	79.12	76.97	76.97	80625
2002-06-04	76.51	76.58	72.53	73.54	275159
2002-06-05	73.95	74.60	73.18	73.73	146544
2002-06-06	73.74	74.22	72.63	72.74	101373
2002-06-07	72.73	74.44	71.91	74.14	117632
2002-06-10	74.23	75.63	73.73	74.80	84159
2002-06-11	76.00	76.00	74.40	74.51	101086
2002-06-12	74.47	74.66	73.02	74.21	123338
2002-06-13	74.43	74.62	73.18	73.48	100346
2002-06-14	73.06	73.62	71.41	73.27	170539
2002-06-17	73.28	76.26	73.28	75.95	82010
2002-06-18	76.44	77.51	75.94	76.48	113477
2002-06-19	75.77	77.11	75.77	76.23	105694
2002-06-20	75.15	75.42	73.86	73.88	128853
2002-06-21	73.42	74.22	73.06	73.24	110135
2002-06-24	72.44	73.73	72.04	72.60	132673
2002-06-25	72.66	72.96	69.78	69.78	218098
2002-06-26	68.52	69.14	67.41	68.66	308465
2002-06-27	69.51	70.84	67.81	70.77	207020
2002-06-28	70.77	72.97	70.74	72.62	191859
2002-07-01	73.62	73.62	72.54	72.56	164833
2002-07-02	72.35	72.38	70.54	71.73	176269
2002-07-03	71.88	72.16	70.13	71.34	160129
2002-07-05	71.64	74.71	71.56	74.68	62242
2002-07-08	74.68	75.12	72.63	72.65	79670
2002-07-09	72.43	73.46	71.65	71.65	124126
2002-07-10	71.99	71.99	69.77	70.12	152012
2002-07-11	69.77	70.35	67.69	69.48	217811
2002-07-12	70.19	71.80	69.59	69.86	143321
2002-07-15	69.23	69.50	66.48	69.26	118324
2002-07-16	68.63	69.06	66.78	68.59	180614
2002-07-17	69.79	70.11	66.74	67.52	145637
2002-07-18	68.08	70.26	68.08	69.36	193912
2002-07-19	68.47	68.95	67.36	67.41	138642
2002-07-22	67.63	68.43	64.29	65.44	172902
2002-07-23	65.85	66.48	64.65	64.66	110947
2002-07-24	63.77	69.32	63.76	69.32	157073
2002-07-25	68.43	70.69	66.72	69.32	175648
2002-07-26	69.41	70.30	68.79	69.94	112451
2002-07-29	70.44	72.45	70.39	72.37	162684
2002-07-30	71.64	73.19	71.14	72.66	111687
2002-07-31	72.66	72.92	70.89	72.10	142533
2002-08-01	72.10	72.95	70.35	71.09	144825
2002-08-02	70.52	70.61	66.92	67.61	137376
2002-08-05	67.61	67.90	65.81	65.81	116677
2002-08-06	65.81	69.46	65.63	68.30	183598
2002-08-07	70.03	70.75	68.16	70.75	154495
2002-08-08	70.92	72.38	69.95	72.33	93303
2002-08-09	71.66	72.52	70.85	72.06	96287
2002-08-12	71.19	72.04	71.06	71.49	92563
2002-08-13	70.97	71.99	70.75	70.76	121285
2002-08-14	70.65	71.75	69.06	71.75	155115
2002-08-15	71.75	74.80	71.75	74.56	148860
2002-08-16	74.75	75.50	73.47	74.78	142533
2002-08-19	74.48	77.09	74.26	76.53	129880
2002-08-20	76.22	76.74	74.41	76.09	152322
2002-08-21	76.09	77.64	75.33	76.74	106888
2002-08-22	76.65	78.03	76.04	77.87	87597
2002-08-23	77.64	77.87	76.11	76.40	95404
2002-08-26	76.40	77.10	75.78	76.90	86379
2002-08-27	77.87	78.29	76.09	76.53	129832
2002-08-28	76.40	76.59	75.64	76.15	116772
2002-08-29	76.25	76.44	75.15	75.69	173380
2002-08-30	76.44	77.40	76.04	76.79	83443
2002-09-03	76.26	76.26	74.35	75.20	187872
2002-09-04	74.48	75.09	73.87	75.01	197828
2002-09-05	74.56	74.61	73.86	74.05	165477
2002-09-06	74.49	75.64	74.08	75.04	110851
2002-09-09	74.93	75.88	74.34	75.73	128566
2002-09-10	75.86	76.53	75.07	76.13	122693
2002-09-11	76.06	76.48	75.77	76.10	66062
2002-09-12	75.64	75.64	73.05	73.32	127182
2002-09-13	72.43	72.79	71.30	72.69	172473
2002-09-16	72.17	72.88	70.70	71.73	118563
2002-09-17	72.97	73.12	70.52	70.75	115077
2002-09-18	69.41	69.68	67.28	69.04	194700
2002-09-19	68.70	69.81	68.54	68.72	108655
2002-09-20	69.28	69.32	68.35	68.56	134058
2002-09-23	68.30	68.34	66.55	67.20	139262
2002-09-24	66.74	66.81	64.52	64.97	171804
2002-09-25	65.63	69.01	65.63	68.55	210219
2002-09-26	68.56	70.65	68.56	70.49	132004
2002-09-27	69.59	70.75	68.63	68.79	152943
2002-09-30	67.63	69.68	66.46	68.36	145613
2002-10-01	68.96	69.51	66.56	69.23	177152
2002-10-02	69.15	69.20	66.96	67.05	131790
2002-10-03	67.05	68.40	66.30	66.57	176436
2002-10-04	66.71	67.10	65.54	66.40	206232
2002-10-07	66.40	67.32	64.88	65.18	102041
2002-10-08	65.19	65.19	61.49	62.76	345328
2002-10-09	64.07	64.88	62.78	63.24	272819
2002-10-10	63.47	67.85	63.43	67.41	232805
2002-10-11	67.88	69.61	67.87	68.96	169011
2002-10-14	68.25	69.14	67.67	68.61	178417
2002-10-15	70.30	72.11	70.21	72.07	160249
2002-10-16	71.86	72.54	70.40	70.94	147905
2002-10-17	72.53	73.57	71.90	73.56	139788
2002-10-18	73.19	73.55	72.26	73.41	163734
2002-10-21	73.24	75.29	72.62	75.29	175743
2002-10-22	75.29	75.29	73.46	74.97	147165
2002-10-23	73.86	74.04	71.24	74.02	346426
2002-10-24	73.86	73.95	72.51	73.51	261192
2002-10-25	73.06	74.01	72.15	73.65	162111
2002-10-28	74.53	74.57	71.89	72.22	177486
2002-10-29	72.44	72.44	70.17	71.17	171756
2002-10-30	71.37	71.41	69.47	70.30	270575
2002-10-31	70.43	70.75	68.66	69.41	244575
2002-11-01	69.41	71.02	68.74	70.84	221727
2002-11-04	70.84	72.30	70.35	70.44	142223
2002-11-05	70.67	71.19	70.08	70.77	167674
2002-11-06	71.19	73.43	70.68	73.34	161347
2002-11-07	72.70	72.88	71.22	71.42	176173
2002-11-08	71.81	72.62	70.75	71.14	114480
2002-11-11	70.92	70.92	68.93	69.10	159723
2002-11-12	69.72	71.46	69.39	70.34	154399
2002-11-13	70.11	71.50	69.32	71.01	147070
2002-11-14	71.90	72.88	71.01	72.79	175791
2002-11-15	72.35	73.32	72.04	73.20	137902
2002-11-18	73.33	74.21	73.01	73.10	145852
2002-11-19	72.48	73.42	72.13	73.08	140743
2002-11-20	71.31	72.52	70.92	72.27	216068
2002-11-21	72.05	75.21	71.99	75.09	134750
2002-11-22	75.10	75.18	73.43	73.46	160129
2002-11-25	73.68	74.80	73.43	73.95	151964
2002-11-26	73.73	73.74	71.90	71.95	147046
2002-11-27	72.30	74.71	72.30	74.40	78644
2002-11-29	74.40	74.93	73.75	73.76	37077
2002-12-02	73.77	75.55	73.77	74.41	124723
2002-12-03	74.42	74.42	72.93	73.10	257802
2002-12-04	72.26	73.86	72.26	73.38	106005
2002-12-05	73.28	73.55	72.23	72.57	109514
2002-12-06	71.99	73.38	71.73	72.78	93112
2002-12-09	72.57	72.66	70.67	70.82	122765
2002-12-10	70.97	71.37	69.84	71.16	161729
2002-12-11	70.30	70.93	68.52	70.74	284160
2002-12-12	70.75	70.75	69.41	70.46	118993
2002-12-13	70.84	70.96	69.08	69.97	149887
2002-12-16	70.03	71.64	70.03	71.58	118372
2002-12-17	71.41	71.81	70.30	70.69	127468
2002-12-18	70.26	70.37	68.70	69.46	151964
2002-12-19	69.44	70.03	68.35	68.98	108344
2002-12-20	69.14	71.37	69.14	71.28	187776
2002-12-23	71.55	72.48	71.19	72.10	130524
2002-12-24	72.04	72.57	71.73	71.91	34212
2002-12-26	71.77	73.11	71.69	71.89	75803
2002-12-27	71.67	72.07	70.83	70.84	69142
2002-12-30	70.84	71.73	70.39	71.39	69619
2002-12-31	71.47	71.90	71.01	71.34	118467
2003-01-02	71.50	73.18	71.50	73.08	145088
2003-01-03	73.08	73.43	71.81	72.39	104691
2003-01-06	72.26	74.30	72.17	73.83	108129
2003-01-07	74.31	74.75	72.97	73.28	123720
2003-01-08	73.06	73.06	71.68	72.01	109777
2003-01-09	72.44	73.86	72.43	73.69	169464
2003-01-10	73.06	73.86	72.62	73.37	136135
2003-01-13	73.64	74.28	73.09	73.59	116629
2003-01-14	73.77	74.17	73.02	74.06	84995
2003-01-15	73.84	73.84	72.62	73.19	163973
2003-01-16	73.19	73.55	72.39	72.97	184816
2003-01-17	72.75	72.86	71.78	72.04	108535
2003-01-21	72.05	72.54	70.99	70.99	115340
2003-01-22	71.01	71.48	70.30	70.50	154495
2003-01-23	70.51	71.91	70.39	71.89	98938
2003-01-24	71.22	71.45	70.30	70.62	129975
2003-01-27	70.57	71.19	70.08	70.30	156405
2003-01-28	70.31	71.20	70.05	71.15	142462
2003-01-29	70.92	71.59	69.97	71.39	174741
2003-01-30	71.55	71.55	70.39	71.04	199093
2003-01-31	71.04	72.10	70.91	71.88	138498
2003-02-03	71.68	72.51	71.68	72.35	142247
2003-02-04	72.35	72.35	71.80	72.18	139692
2003-02-05	72.19	72.70	71.24	71.90	150149
2003-02-06	71.55	72.19	71.01	71.64	124770
2003-02-07	71.99	72.25	71.29	71.85	140050
2003-02-10	71.85	72.31	71.15	72.12	136278
2003-02-11	72.46	72.54	70.92	71.41	91584
2003-02-12	71.42	71.42	70.32	70.32	101850
2003-02-13	70.33	70.46	69.03	69.72	155832
2003-02-14	69.95	71.00	69.86	70.98	114528
2003-02-18	71.19	72.09	71.16	71.89	119375
2003-02-19	71.41	71.71	70.86	71.53	90987
2003-02-20	71.53	71.53	69.93	69.98	181855
2003-02-21	69.86	70.19	68.57	70.18	210744
2003-02-24	69.95	69.95	68.45	68.83	129569
2003-02-25	68.83	69.01	67.31	68.87	126847
2003-02-26	68.88	69.61	68.48	69.29	143297
2003-02-27	69.77	70.49	69.36	70.36	155450
2003-02-28	70.44	70.57	69.04	69.38	211007
2003-03-03	69.59	70.14	68.79	68.89	230441
2003-03-04	68.49	68.50	66.33	66.66	297172
2003-03-05	66.53	67.45	66.12	67.28	191787
2003-03-06	67.28	68.12	66.48	67.85	234619
2003-03-07	66.96	69.23	66.84	68.59	205062
2003-03-10	68.08	68.09	67.25	67.31	104739
2003-03-11	67.31	67.62	65.33	65.46	150078
2003-03-12	65.23	65.86	64.51	65.27	192671
2003-03-13	66.07	67.97	66.03	67.97	153492
2003-03-14	67.97	67.97	65.72	66.21	269596
2003-03-17	66.21	67.69	64.96	67.62	293638
2003-03-18	67.96	68.25	67.11	67.46	169178
2003-03-19	67.46	67.46	66.48	66.86	149529
2003-03-20	66.87	67.17	65.54	66.96	158410
2003-03-21	67.45	69.26	67.32	69.17	169035
2003-03-24	67.85	67.94	66.12	66.40	183383
2003-03-25	66.48	67.03	65.85	66.46	163567
2003-03-26	66.41	66.56	65.67	66.07	138785
2003-03-27	66.08	66.23	65.11	65.98	154686
2003-03-28	65.82	65.82	65.15	65.36	173308
2003-03-31	64.21	65.11	63.85	64.46	165979
2003-04-01	64.62	65.27	63.89	65.24	174550
2003-04-02	65.25	68.82	65.25	68.55	256823
2003-04-03	68.48	68.49	67.54	67.85	79981
2003-04-04	67.99	68.20	66.88	67.34	89101
2003-04-07	68.30	69.41	67.77	67.84	99749
2003-04-08	68.06	68.30	67.31	68.01	115769
2003-04-09	68.24	68.91	67.28	67.30	99105
2003-04-10	67.45	67.85	66.83	67.63	99821
2003-04-11	67.81	68.52	67.50	67.85	124245
2003-04-14	68.70	69.94	68.39	69.59	164283
2003-04-15	69.14	69.71	68.43	69.64	145255
2003-04-16	69.77	70.76	69.12	69.36	205277
2003-04-17	69.36	70.75	69.36	70.65	148621
2003-04-21	70.66	70.76	69.64	69.98	134678
2003-04-22	69.99	72.53	69.68	72.37	203438
2003-04-23	72.48	72.92	71.94	72.78	119685
2003-04-24	72.08	72.36	71.63	72.08	105073
2003-04-25	72.08	72.09	70.74	71.08	146640
2003-04-28	71.08	72.97	71.08	72.78	74681
2003-04-29	72.88	73.35	71.92	72.77	94234
2003-04-30	72.84	73.57	72.20	73.18	143584
2003-05-01	72.97	72.97	71.41	72.70	104978
2003-05-02	72.70	74.66	71.97	74.25	133628
2003-05-05	74.25	74.45	73.50	74.15	128853
2003-05-06	74.16	74.93	73.99	74.89	104572
2003-05-07	74.89	74.96	74.33	74.52	160893
2003-05-08	74.08	74.52	73.55	73.84	118730
2003-05-09	74.04	74.75	73.56	74.59	108989
2003-05-12	74.47	76.38	73.90	75.93	128757
2003-05-13	75.29	75.42	74.58	74.82	134583
2003-05-14	75.46	75.70	74.44	75.56	161514
2003-05-15	75.57	75.76	74.48	74.53	227218
2003-05-16	72.97	73.35	72.04	72.62	315627
2003-05-19	72.53	72.75	71.50	71.77	127134
2003-05-20	71.81	72.08	71.03	71.65	113310
2003-05-21	71.81	71.90	71.19	71.49	91966
2003-05-22	71.41	72.40	71.41	72.20	111114
2003-05-23	72.08	72.13	71.55	71.81	46126
2003-05-27	71.81	73.75	71.33	73.62	127802
2003-05-28	73.19	73.69	72.97	73.08	194414
2003-05-29	73.30	74.00	72.13	72.39	197541
2003-05-30	72.62	74.50	72.57	74.08	120186
2003-06-02	74.71	76.06	74.66	75.11	135466
2003-06-03	74.93	75.45	73.66	75.42	210291
2003-06-04	75.43	75.84	74.08	75.57	207664
2003-06-05	75.11	76.58	74.66	76.58	212057
2003-06-06	77.02	78.13	76.01	76.52	156524
2003-06-09	76.42	76.44	75.51	75.69	105217
2003-06-10	75.86	76.80	75.77	76.62	90199
2003-06-11	76.35	77.12	76.34	77.06	143106
2003-06-12	77.42	77.82	77.01	77.61	101397
2003-06-13	77.61	77.61	75.55	76.08	128184
2003-06-16	76.26	78.31	76.26	78.31	91966
2003-06-17	78.53	79.49	77.76	79.33	114170
2003-06-18	78.98	78.99	77.79	78.34	89913
2003-06-19	78.13	78.62	77.72	77.77	102280
2003-06-20	78.44	79.39	78.32	78.55	122693
2003-06-23	78.54	78.54	76.98	77.39	98866
2003-06-24	77.39	78.18	76.84	77.18	108607
2003-06-25	77.19	77.25	75.96	76.13	129856
2003-06-26	75.91	77.23	75.77	77.15	107676
2003-06-27	77.38	77.42	75.68	76.09	95810
2003-06-30	76.31	77.36	76.18	76.18	76280
2003-07-01	76.18	76.53	75.20	76.04	124173
2003-07-02	76.18	76.80	76.01	76.66	126991
2003-07-03	76.44	77.05	76.31	76.43	38987
2003-07-07	76.51	77.65	76.51	77.15	90271
2003-07-08	77.29	78.41	77.21	77.65	97266
2003-07-09	77.43	77.62	75.63	77.25	236863
2003-07-10	77.25	77.25	75.51	76.13	142104
2003-07-11	76.53	76.72	75.95	76.35	107915
2003-07-14	76.98	77.42	76.54	76.72	110971
2003-07-15	77.33	77.33	75.93	76.24	137830
2003-07-16	78.31	78.49	77.17	78.33	230059
2003-07-17	79.65	83.29	79.33	82.16	359056
2003-07-18	83.02	83.74	81.75	83.74	276400
2003-07-21	83.03	83.67	82.75	83.03	163281
2003-07-22	83.03	84.98	82.23	84.43	171804
2003-07-23	84.43	86.39	84.27	85.72	163400
2003-07-24	86.36	87.54	84.97	84.97	146091
2003-07-25	84.27	86.59	84.27	86.32	111711
2003-07-28	86.19	86.45	85.47	85.74	137591
2003-07-29	85.87	86.14	84.58	85.63	104453
2003-07-30	85.52	85.80	85.16	85.54	81127
2003-07-31	85.96	86.87	85.43	85.97	90486
2003-08-01	86.10	86.10	85.43	85.61	145828
2003-08-04	85.07	86.40	84.63	85.97	108153
2003-08-05	85.95	85.95	84.81	84.81	104118
2003-08-06	84.98	85.95	84.74	85.17	113788
2003-08-07	85.39	85.87	85.07	85.43	93948
2003-08-08	85.65	86.14	85.34	85.87	65536
2003-08-11	86.05	86.73	85.72	86.16	62433
2003-08-12	86.16	87.19	85.87	87.17	65871
2003-08-13	87.17	87.21	86.72	87.05	81485
2003-08-14	86.72	87.34	86.42	86.84	137520
2003-08-15	87.08	87.08	86.01	86.68	75827
2003-08-18	86.85	88.53	86.84	88.36	107771
2003-08-19	88.30	88.30	87.65	88.12	82297
2003-08-20	88.01	88.26	87.68	88.23	76113
2003-08-21	88.54	89.12	88.01	88.30	103975
2003-08-22	88.63	88.95	87.03	87.49	117512
2003-08-25	87.39	87.46	86.51	86.79	63674
2003-08-26	86.66	86.73	85.76	86.60	63985
2003-08-27	86.28	86.57	85.94	86.34	73797
2003-08-28	86.34	86.63	85.23	86.32	101134
2003-08-29	86.85	88.95	86.71	88.10	139668
2003-09-02	88.06	89.55	87.83	89.24	130429
2003-09-03	89.30	89.70	87.93	87.98	166838
2003-09-04	87.88	88.90	87.88	88.73	120640
2003-09-05	88.58	88.99	87.94	88.26	110732
2003-09-08	88.26	89.76	88.12	89.24	90080
2003-09-09	88.86	88.98	88.20	88.41	101659
2003-09-10	88.09	88.09	86.90	87.09	90868
2003-09-11	87.32	88.19	87.25	87.37	100871
2003-09-12	87.21	88.13	86.68	88.10	135610
2003-09-15	87.97	89.21	87.46	88.70	150054
2003-09-16	88.81	89.42	88.68	89.17	83753
2003-09-17	88.99	89.17	88.33	88.47	84278
2003-09-18	88.68	89.66	88.35	89.60	73511
2003-09-19	89.60	89.60	88.62	88.95	90748
2003-09-22	88.10	88.11	86.99	87.08	90319
2003-09-23	87.19	87.69	86.68	87.34	81700
2003-09-24	87.17	87.20	85.89	85.89	91680
2003-09-25	85.87	86.14	85.21	85.21	116939
2003-09-26	85.43	85.58	84.55	84.82	83347
2003-09-29	84.97	85.39	84.22	85.12	84923
2003-09-30	84.94	84.94	82.88	84.18	150770
2003-10-01	84.81	86.31	84.72	86.01	206112
2003-10-02	86.45	87.19	86.24	86.85	123338
2003-10-03	87.34	89.43	87.34	88.23	123577
2003-10-06	88.23	89.17	88.00	88.94	56416
2003-10-07	88.96	90.00	88.60	90.00	120401
2003-10-08	90.00	91.55	89.49	89.97	134965
2003-10-09	90.46	92.18	90.46	90.71	107318
2003-10-10	90.71	91.85	90.71	91.75	75063
2003-10-13	91.88	93.39	91.88	92.42	48848
2003-10-14	93.44	93.44	92.39	93.38	103975
2003-10-15	94.33	95.47	94.28	94.89	165740
2003-10-16	94.56	95.37	93.62	94.84	113979
2003-10-17	95.00	95.01	94.14	94.77	145924
2003-10-20	94.51	94.60	93.88	94.50	103856
2003-10-21	94.50	94.50	93.61	94.29	67375
2003-10-22	94.29	94.29	89.00	92.99	118802
2003-10-23	92.91	92.91	91.87	92.43	69213
2003-10-24	92.43	93.01	91.94	92.99	102614
2003-10-27	93.44	94.32	92.82	92.95	98603
2003-10-28	92.95	94.33	92.77	94.33	94377
2003-10-29	94.20	94.41	93.69	94.33	78620
2003-10-30	94.33	95.52	94.33	95.28	101922
2003-10-31	95.28	96.06	94.93	95.69	70956
2003-11-03	95.69	96.42	95.65	96.42	127993
2003-11-04	96.42	98.60	96.42	98.16	149362
2003-11-05	97.98	97.98	95.90	97.71	137329
2003-11-06	97.49	97.63	96.44	96.87	115913
2003-11-07	97.00	97.17	95.92	95.97	122096
2003-11-10	95.31	95.97	94.79	95.00	82225
2003-11-11	94.55	95.00	94.03	94.07	83490
2003-11-12	94.07	96.21	94.07	96.12	124078
2003-11-13	96.12	96.56	95.71	96.13	89388
2003-11-14	95.93	96.70	95.13	95.32	64963
2003-11-17	95.32	95.32	93.25	93.90	79241
2003-11-18	94.02	94.24	93.05	93.12	88504
2003-11-19	93.18	94.24	92.82	93.71	156333
2003-11-20	93.47	93.90	92.95	93.20	75301
2003-11-21	93.18	93.71	92.80	93.47	67064
2003-11-24	94.11	97.09	94.02	97.09	129402
2003-11-25	96.78	98.53	96.69	98.11	133294
2003-11-26	97.40	97.40	95.92	96.73	155856
2003-11-28	96.78	97.59	96.78	97.39	28148
2003-12-01	97.37	98.72	97.35	97.88	126919
2003-12-02	97.89	97.94	96.85	97.30	94974
2003-12-03	99.25	99.25	97.80	98.34	69189
2003-12-04	98.19	98.60	97.58	97.83	78883
2003-12-05	98.90	99.20	96.91	97.13	78405
2003-12-08	97.14	99.22	97.14	99.05	75803
2003-12-09	99.05	99.86	98.59	98.64	100298
2003-12-10	98.38	98.64	97.11	97.49	73988
2003-12-11	97.84	98.98	97.71	98.71	102017
2003-12-12	98.87	99.22	98.32	99.11	71410
2003-12-15	100.38	100.42	98.78	98.78	77211
2003-12-16	98.29	98.88	97.67	97.98	90414
2003-12-17	98.01	99.32	97.86	99.27	96359
2003-12-18	99.45	100.65	99.27	100.42	91584
2003-12-19	100.29	100.67	99.96	100.47	97935
2003-12-22	100.25	101.08	100.22	100.83	100585
2003-12-23	100.83	101.45	100.44	100.83	83944
2003-12-24	100.83	101.43	100.52	101.27	31300
2003-12-26	101.23	101.55	101.00	101.45	52429
2003-12-29	101.89	102.93	101.76	102.76	96980
2003-12-30	103.16	103.16	102.20	102.56	84923
2003-12-31	102.56	103.44	102.47	103.33	89197
2004-01-02	104.03	104.42	102.60	102.87	83872
2004-01-05	51.93	52.84	51.79	52.78	208500
2004-01-06	52.50	52.64	52.19	52.46	218384
2004-01-07	52.46	52.97	52.02	52.90	254531
2004-01-08	52.90	52.95	52.51	52.82	252693
2004-01-09	52.81	52.90	52.37	52.44	192384
2004-01-12	52.24	52.66	52.24	52.47	167220
2004-01-13	52.49	52.73	52.21	52.62	199189
2004-01-14	52.68	52.79	52.48	52.68	171804
2004-01-15	52.90	53.44	52.41	53.35	208070
2004-01-16	52.86	52.95	52.41	52.58	317561
2004-01-20	53.17	53.17	52.57	52.83	149099
2004-01-21	52.84	53.21	51.77	53.12	303260
2004-01-22	55.17	55.46	53.67	53.77	333032
2004-01-23	54.24	54.27	53.22	53.40	168199
2004-01-26	53.57	54.36	53.15	54.19	141005
2004-01-27	54.19	54.28	53.44	53.78	159938
2004-01-28	53.79	54.09	52.90	53.02	201934
2004-01-29	53.57	53.57	52.15	52.77	191382
2004-01-30	55.17	55.17	52.17	52.37	317036
2004-02-02	52.38	52.50	51.47	52.35	264224
2004-02-03	52.35	52.35	51.44	51.67	229534
2004-02-04	51.67	52.11	51.49	51.79	180853
2004-02-05	51.97	52.24	51.90	52.21	159914
2004-02-06	52.43	53.45	52.23	53.45	154208
2004-02-09	53.48	53.50	52.84	52.86	133437
2004-02-10	52.86	52.86	52.22	52.82	116629
2004-02-11	52.28	53.18	52.13	52.99	173523
2004-02-12	53.22	53.22	52.54	52.94	141817
2004-02-13	53.14	53.33	52.40	52.56	120043
2004-02-17	52.77	53.38	52.77	53.27	88886
2004-02-18	52.99	53.22	52.46	52.49	89531
2004-02-19	52.64	53.08	52.28	52.35	190283
2004-02-20	52.13	52.13	51.19	51.68	270623
2004-02-23	51.84	51.84	50.31	50.70	254985
2004-02-24	50.68	51.32	50.06	50.68	221201
2004-02-25	50.69	51.20	50.54	51.04	198950
2004-02-26	51.79	51.96	51.18	51.65	248658
2004-02-27	51.30	52.33	51.12	51.90	273894
2004-03-01	51.90	52.50	51.84	52.23	154065
2004-03-02	51.75	52.10	51.65	51.82	172950
2004-03-03	51.75	52.33	51.28	52.01	128638
2004-03-04	51.89	52.02	51.50	51.81	170730
2004-03-05	51.82	53.31	51.81	53.10	257706
2004-03-08	53.35	53.39	52.55	52.55	151248
2004-03-09	52.79	53.28	52.18	52.45	204202
2004-03-10	52.79	53.04	51.08	51.12	198616
2004-03-11	51.14	51.61	50.56	50.57	166695
2004-03-12	50.57	51.88	50.57	51.82	144419
2004-03-15	51.82	51.89	51.18	51.33	178632
2004-03-16	51.44	52.00	51.31	51.47	214540
2004-03-17	51.56	52.74	51.55	52.67	239155
2004-03-18	52.55	52.58	51.84	51.98	237890
2004-03-19	52.37	52.37	51.15	51.15	314338
2004-03-22	51.11	52.35	50.23	50.64	206280
2004-03-23	50.72	51.06	50.53	50.64	185795
2004-03-24	50.77	51.20	50.38	50.41	181664
2004-03-25	51.04	51.93	50.85	51.79	194342
2004-03-26	52.15	53.14	52.15	52.41	255868
2004-03-29	52.82	53.30	52.72	53.13	138546
2004-03-30	52.95	53.25	52.57	52.76	199738
2004-03-31	52.77	52.99	52.44	52.64	174812
2004-04-01	52.60	52.96	52.33	52.46	222920
2004-04-02	53.17	53.25	52.91	53.14	195822
2004-04-05	52.95	53.38	52.95	53.38	210195
2004-04-06	53.38	53.57	53.17	53.46	226693
2004-04-07	53.39	53.54	50.46	50.53	555810
2004-04-08	50.68	51.12	49.96	50.47	492636
2004-04-12	50.47	50.99	50.25	50.44	194438
2004-04-13	50.50	50.59	49.67	49.93	228436
2004-04-14	49.93	49.93	49.42	49.64	188660
2004-04-15	51.75	51.77	50.42	50.50	305146
2004-04-16	50.72	51.30	50.64	50.72	185628
2004-04-19	50.90	51.22	50.87	51.05	148621
2004-04-20	51.17	51.60	50.47	50.47	203200
2004-04-21	50.64	51.52	50.60	51.28	157025
2004-04-22	51.75	52.49	51.12	52.28	176436
2004-04-23	52.06	52.49	51.86	52.21	127229
2004-04-26	52.22	52.70	51.25	51.47	122335
2004-04-27	51.56	51.65	51.19	51.25	183121
2004-04-28	51.19	51.19	50.04	50.14	150149
2004-04-29	50.19	50.28	48.52	48.90	245411
2004-04-30	49.30	49.39	48.61	48.82	223231
2004-05-03	48.94	49.42	48.85	49.33	173881
2004-05-04	49.21	49.55	48.94	49.10	141554
2004-05-05	49.26	49.71	49.20	49.26	179826
2004-05-06	49.19	49.19	48.32	48.76	156715
2004-05-07	48.05	48.28	46.73	46.83	482346
2004-05-10	44.49	45.66	44.11	45.53	491514
2004-05-11	45.71	46.76	45.71	46.63	228985
2004-05-12	46.54	46.67	44.65	45.88	348789
2004-05-13	45.88	46.97	45.78	46.72	214516
2004-05-14	46.72	47.30	46.36	46.92	211389
2004-05-17	46.92	46.92	45.94	46.39	187180
2004-05-18	46.85	46.92	46.40	46.65	234906
2004-05-19	47.16	48.05	46.53	46.56	162087
2004-05-20	46.41	46.42	45.77	46.34	197708
2004-05-21	46.76	46.81	46.12	46.27	175791
2004-05-24	46.29	47.12	46.29	46.77	183121
2004-05-25	46.90	48.39	46.42	48.23	202269
2004-05-26	48.32	48.76	48.03	48.25	197112
2004-05-27	48.14	48.74	47.65	48.11	249135
2004-05-28	48.03	48.03	47.60	47.98	125391
2004-06-01	47.61	47.95	47.51	47.71	137687
2004-06-02	47.88	48.50	47.88	48.19	183909
2004-06-03	48.19	48.30	47.44	47.74	211604
2004-06-04	47.97	48.96	47.97	48.37	163734
2004-06-07	48.86	49.09	48.66	49.09	148383
2004-06-08	48.79	49.10	48.51	48.84	149982
2004-06-09	48.45	48.68	48.12	48.13	106697
2004-06-10	48.13	48.76	48.10	48.39	121571
2004-06-14	48.05	48.16	47.43	47.68	92515
2004-06-15	47.90	48.76	47.87	48.44	137734
2004-06-16	48.10	48.22	47.56	48.05	151606
2004-06-17	48.28	49.17	47.76	48.74	166026
2004-06-18	48.75	49.69	48.70	49.42	148741
2004-06-21	49.30	49.67	49.03	49.09	137758
2004-06-22	48.75	49.39	48.75	49.30	145971
2004-06-23	49.30	49.60	49.18	49.52	240158
2004-06-24	49.34	49.39	48.80	48.82	170873
2004-06-25	48.82	49.07	48.49	48.68	196491
2004-06-28	48.77	49.07	47.61	47.61	297745
2004-06-29	47.61	47.78	47.40	47.60	306340
2004-06-30	47.61	47.77	46.76	47.50	310327
2004-07-01	47.32	47.52	46.19	46.55	280459
2004-07-02	46.27	46.59	45.88	45.88	115650
2004-07-06	45.79	46.22	45.36	45.85	291561
2004-07-07	45.87	46.13	45.65	45.85	107676
2004-07-08	45.85	46.03	45.39	45.62	163663
2004-07-09	46.05	47.56	46.03	47.37	290105
2004-07-12	47.48	47.64	46.88	47.59	206232
2004-07-13	47.47	48.37	47.47	47.81	139597
2004-07-14	47.61	48.07	47.17	47.47	173428
2004-07-15	47.83	48.06	47.56	47.83	155306
2004-07-16	48.41	48.41	47.51	47.56	146353
2004-07-19	47.74	48.36	47.54	47.88	176173
2004-07-20	47.79	47.92	46.91	47.65	199236
2004-07-21	50.26	51.62	49.70	50.11	536113
2004-07-22	50.11	50.23	49.43	50.23	339192
2004-07-23	50.23	50.77	49.90	50.47	305695
2004-07-26	50.43	50.96	50.36	50.51	254483
2004-07-27	50.57	50.72	50.03	50.19	248729
2004-07-28	50.19	50.80	49.89	50.63	161633
2004-07-29	50.55	50.67	49.85	50.47	158768
2004-07-30	50.33	50.64	49.92	50.23	181139
2004-08-02	50.18	51.08	49.91	51.01	126728
2004-08-03	51.12	51.12	50.36	50.51	167507
2004-08-04	50.29	50.29	49.61	49.91	152609
2004-08-05	49.97	50.01	48.70	48.82	120353
2004-08-06	48.50	48.53	47.56	47.65	149815
2004-08-09	47.97	48.26	47.74	47.84	105575
2004-08-10	47.97	48.18	47.55	48.07	226000
2004-08-11	47.83	48.19	47.23	47.97	123075
2004-08-12	47.79	47.97	47.08	47.18	151773
2004-08-13	47.22	47.49	47.15	47.45	147165
2004-08-16	47.34	48.94	47.34	48.94	147547
2004-08-17	48.95	49.49	48.93	49.24	141244
2004-08-18	49.08	49.09	48.13	48.41	207330
2004-08-19	48.35	48.38	47.62	48.05	164642
2004-08-20	48.05	48.60	47.49	48.35	161920
2004-08-23	48.45	48.81	48.01	48.19	94664
2004-08-24	48.50	48.79	48.27	48.61	88719
2004-08-25	48.61	49.31	48.32	49.19	87931
2004-08-26	49.21	49.83	49.15	49.63	150006
2004-08-27	49.71	50.14	49.57	49.96	107055
2004-08-30	49.97	49.97	49.57	49.73	147093
2004-08-31	49.83	50.33	49.72	50.10	206662
2004-09-01	50.17	50.59	50.10	50.32	145160
2004-09-02	50.26	50.28	49.86	50.26	179587
2004-09-03	50.35	50.41	49.92	50.11	108106
2004-09-07	50.19	50.68	50.19	50.49	107580
2004-09-08	50.50	50.55	50.04	50.19	135251
2004-09-09	50.19	50.36	49.58	50.33	208619
2004-09-10	50.15	50.31	49.58	50.27	265585
2004-09-13	50.49	50.95	49.83	50.15	394438
2004-09-14	50.16	50.16	49.40	49.66	203582
2004-09-15	49.26	49.37	49.00	49.16	186607
2004-09-16	49.21	49.83	49.17	49.77	123290
2004-09-17	49.99	50.33	49.71	49.87	131622
2004-09-20	49.66	49.66	49.06	49.37	95523
2004-09-21	49.41	50.23	49.38	50.07	104524
2004-09-22	50.07	50.07	48.75	49.00	149696
2004-09-23	48.94	48.95	48.45	48.73	169154
2004-09-24	48.84	49.63	48.84	49.39	136039
2004-09-27	49.37	49.38	48.71	48.81	97601
2004-09-28	48.86	49.26	48.70	49.18	114194
2004-09-29	49.19	49.93	49.12	49.84	127206
2004-09-30	49.90	50.59	49.77	50.55	158219
2004-10-01	50.69	51.53	50.53	51.26	225021
2004-10-04	51.37	52.07	50.80	51.16	189376
2004-10-05	51.06	51.35	50.61	51.28	128447
2004-10-06	51.08	51.08	50.43	50.97	155760
2004-10-07	50.81	50.95	50.19	50.22	161968
2004-10-08	49.83	50.27	49.39	49.81	210362
2004-10-11	50.10	50.55	49.91	50.54	140958
2004-10-12	50.46	50.57	49.87	50.47	159795
2004-10-13	50.55	50.61	49.97	50.23	171971
2004-10-14	50.23	50.24	49.31	49.34	267495
2004-10-15	49.19	49.58	49.00	49.38	234404
2004-10-18	49.38	49.49	48.80	49.41	152561
2004-10-19	49.55	50.12	49.08	49.13	179038
2004-10-20	49.06	49.39	48.59	48.61	195942
2004-10-21	48.61	48.61	47.68	48.20	295835
2004-10-22	48.28	48.70	47.85	47.96	143082
2004-10-25	47.83	48.78	47.21	48.59	182810
2004-10-26	49.03	50.10	48.37	50.01	201791
2004-10-27	50.01	51.53	49.56	51.46	212368
2004-10-28	51.46	51.84	51.02	51.76	218623
2004-10-29	51.57	51.58	50.61	51.04	167220
2004-11-01	51.21	51.60	50.62	51.38	145183
2004-11-02	51.39	52.06	51.17	51.28	174669
2004-11-03	51.61	51.91	51.31	51.76	165429
2004-11-04	51.66	52.31	51.44	52.31	184267
2004-11-05	52.41	53.50	52.33	53.30	193888
2004-11-08	53.48	54.01	53.06	53.27	119446
2004-11-09	53.27	53.35	52.89	53.13	96192
2004-11-10	52.95	53.39	52.91	53.11	125892
2004-11-11	53.26	54.34	53.09	54.26	146520
2004-11-12	54.26	54.96	53.97	54.91	190546
2004-11-15	53.71	54.64	53.70	54.51	155903
2004-11-16	54.51	54.81	54.27	54.67	118682
2004-11-17	54.55	55.24	54.55	55.00	136684
2004-11-18	55.00	55.34	54.77	55.16	108989
2004-11-19	55.48	55.48	54.28	54.50	125105
2004-11-22	54.28	55.10	54.18	55.05	144801
2004-11-23	54.73	55.32	54.19	54.98	223493
2004-11-24	55.53	55.69	55.19	55.66	123982
2004-11-26	55.67	56.16	55.66	56.04	64295
2004-11-29	56.04	56.24	54.80	55.29	132386
2004-11-30	54.51	55.16	54.31	54.64	182285
2004-12-01	54.86	55.80	54.83	55.76	123195
2004-12-02	55.24	55.86	54.86	54.98	172067
2004-12-03	54.68	55.67	54.57	55.08	113525
2004-12-06	55.09	55.09	54.61	54.71	100155
2004-12-07	54.28	54.79	54.06	54.19	176985
2004-12-08	53.84	54.93	53.84	54.66	107771
2004-12-09	54.43	55.57	53.95	55.32	163042
2004-12-10	54.86	55.22	54.66	54.95	121786
2004-12-13	54.64	55.32	54.13	55.25	174001
2004-12-14	55.25	55.51	54.84	55.47	187705
2004-12-15	55.33	55.89	55.23	55.71	133174
2004-12-16	55.71	55.71	54.44	54.88	255486
2004-12-17	53.99	54.49	53.77	54.00	302066
2004-12-20	54.22	54.74	54.14	54.66	132649
2004-12-21	54.65	55.08	54.65	54.90	122359
2004-12-22	54.68	55.37	54.68	55.34	135490
2004-12-23	55.13	55.69	54.97	55.59	85878
2004-12-27	55.71	55.91	55.08	55.15	96216
2004-12-28	55.50	56.29	55.39	56.25	85114
2004-12-29	56.25	56.74	56.24	56.64	111329
2004-12-30	56.86	56.94	56.62	56.80	79623
2004-12-31	56.86	56.86	56.33	56.45	71243
2005-01-03	56.78	56.85	55.80	55.88	145780
2005-01-04	56.07	56.25	54.88	55.16	153182
2005-01-05	55.16	55.40	54.56	54.68	156094
2005-01-06	54.59	54.95	54.20	54.49	138737
2005-01-07	54.49	54.68	53.93	54.37	155235
2005-01-10	54.68	55.44	54.61	54.77	183216
2005-01-11	55.00	55.00	53.88	54.10	156691
2005-01-12	53.97	54.44	53.58	54.44	145207
2005-01-13	54.15	54.98	53.65	54.66	322312
2005-01-14	55.00	55.00	54.21	54.50	265108
2005-01-18	54.51	55.26	53.79	54.70	383957
2005-01-19	54.76	54.79	53.86	54.15	221607
2005-01-20	53.66	53.96	53.44	53.48	234691
2005-01-21	53.53	53.82	53.22	53.27	244718
2005-01-24	53.30	53.35	52.40	52.50	220533
2005-01-25	52.50	52.97	52.20	52.30	181975
2005-01-26	52.73	52.84	52.33	52.64	144467
2005-01-27	52.64	52.64	51.83	52.22	160631
2005-01-28	52.08	52.09	51.29	51.89	144276
2005-01-31	52.46	52.72	51.92	52.65	161036
2005-02-01	52.95	53.66	52.78	53.38	206614
2005-02-02	53.31	53.44	52.87	53.17	149672
2005-02-03	53.17	53.25	52.24	52.50	159795
2005-02-04	52.49	53.09	52.13	52.93	146902
2005-02-07	52.75	52.82	52.33	52.48	132840
2005-02-08	52.66	52.79	52.33	52.39	106816
2005-02-09	52.55	52.55	51.97	52.13	97362
2005-02-10	52.22	52.44	51.99	52.06	105193
2005-02-11	51.84	52.38	51.56	51.95	176531
2005-02-14	52.06	52.70	52.01	52.55	128113
2005-02-15	52.68	52.87	52.38	52.45	144992
2005-02-16	52.33	52.37	51.87	52.30	153635
2005-02-17	52.15	52.18	51.45	51.54	174192
2005-02-18	51.66	52.32	51.62	52.16	161777
2005-02-22	51.66	52.42	51.45	51.87	269739
2005-02-23	51.93	52.62	51.79	52.56	177940
2005-02-24	52.56	52.91	52.17	52.90	166743
2005-02-25	52.64	53.05	52.21	52.81	178394
2005-02-28	52.37	53.06	52.33	52.59	229605
2005-03-01	52.50	52.95	52.34	52.66	193435
2005-03-02	51.17	51.94	49.83	50.87	566673
2005-03-03	50.93	51.28	50.79	50.87	327469
2005-03-04	51.32	51.36	50.88	51.20	209001
2005-03-07	51.07	51.07	50.50	50.72	213490
2005-03-08	51.61	53.22	51.61	52.33	342391
2005-03-09	51.66	51.97	51.20	51.29	189376
2005-03-10	51.52	51.98	51.16	51.61	155641
2005-03-11	51.57	52.24	51.57	52.06	172162
2005-03-14	52.06	52.38	51.84	52.28	154160
2005-03-15	52.28	52.62	52.01	52.11	147547
2005-03-16	50.28	51.67	50.06	51.18	397423
2005-03-17	51.12	51.22	50.70	50.83	255916
2005-03-18	50.83	50.86	49.93	50.51	303594
2005-03-21	50.48	50.64	49.91	50.07	262219
2005-03-22	49.92	50.16	49.53	49.54	275350
2005-03-23	49.39	49.78	49.17	49.21	167435
2005-03-24	49.29	50.17	49.17	49.65	154184
2005-03-28	49.92	50.46	49.42	50.28	268116
2005-03-29	50.15	50.41	49.34	49.40	255940
2005-03-30	49.58	50.06	49.29	49.71	163878
2005-03-31	49.93	50.16	49.56	49.62	200239
2005-04-01	49.83	50.68	49.09	49.21	298771
2005-04-04	49.40	49.61	48.86	49.42	148025
2005-04-05	49.42	49.85	49.41	49.67	224114
2005-04-06	49.76	49.99	49.53	49.58	164498
2005-04-07	49.58	50.14	49.40	49.98	135060
2005-04-08	50.15	50.22	49.49	49.53	137090
2005-04-11	49.53	49.54	48.43	48.74	200621
2005-04-12	48.75	48.75	47.52	48.12	340529
2005-04-13	48.19	48.37	47.79	47.96	216880
2005-04-14	47.89	48.05	47.03	47.34	284948
2005-04-15	47.35	47.82	47.00	47.10	291871
2005-04-18	46.84	48.19	46.78	48.15	284542
2005-04-19	49.75	49.95	48.98	49.48	473417
2005-04-20	49.57	49.64	49.16	49.19	357790
2005-04-21	49.57	49.97	49.30	49.61	321214
2005-04-22	49.48	49.49	48.22	48.82	506699
2005-04-25	48.94	49.83	48.76	49.68	383599
2005-04-26	49.77	49.97	49.26	49.30	237962
2005-04-27	49.21	49.35	48.33	48.95	248825
2005-04-28	48.73	49.20	48.31	48.39	159676
2005-04-29	48.39	48.83	47.97	48.83	240660
2005-05-02	48.72	49.34	48.38	49.24	240755
2005-05-03	49.35	49.59	48.76	48.91	349482
2005-05-04	49.34	50.07	49.34	49.69	430537
2005-05-05	50.01	50.06	48.54	48.87	371160
2005-05-06	49.12	49.39	48.72	48.72	306173
2005-05-09	48.63	49.17	48.55	48.92	200979
2005-05-10	48.88	49.19	48.68	48.88	191644
2005-05-11	48.89	49.44	48.73	49.32	219769
2005-05-12	49.26	50.00	48.47	48.67	214922
2005-05-13	48.90	48.90	47.25	47.77	290630
2005-05-16	47.97	48.81	47.70	48.80	166241
2005-05-17	48.50	48.65	48.10	48.63	161084
2005-05-18	48.86	50.47	48.82	50.43	263007
2005-05-19	50.31	50.31	49.22	49.83	328854
2005-05-20	49.88	50.64	49.64	50.46	212917
2005-05-23	50.47	51.17	50.47	50.80	144682
2005-05-24	50.99	51.02	50.09	50.39	130333
2005-05-25	50.40	50.55	49.66	49.79	195870
2005-05-26	49.86	50.32	49.82	50.19	99391
2005-05-27	50.41	50.95	50.36	50.72	122263
2005-05-31	50.37	50.72	50.13	50.42	136039
2005-06-01	50.63	50.74	50.14	50.28	280340
2005-06-02	50.01	50.28	49.42	50.23	205539
2005-06-03	50.23	50.67	50.06	50.20	171350
2005-06-06	50.08	50.10	49.69	49.93	148311
2005-06-07	50.15	51.15	49.93	50.83	243047
2005-06-08	50.71	51.23	50.07	50.14	234118
2005-06-09	49.99	50.01	48.81	49.50	481702
2005-06-10	49.83	50.85	49.78	50.22	266230
2005-06-13	50.13	50.79	50.07	50.43	186344
2005-06-14	50.59	51.30	50.55	51.05	208118
2005-06-15	51.05	51.20	50.50	50.80	149935
2005-06-16	50.72	51.34	50.70	51.30	188182
2005-06-17	51.75	51.79	51.33	51.38	197589
2005-06-20	50.68	50.97	50.21	50.71	200359
2005-06-21	50.90	51.47	50.66	51.31	191573
2005-06-22	51.31	51.46	50.86	50.97	172855
2005-06-23	50.97	51.08	49.95	49.95	218456
2005-06-24	49.79	49.98	48.86	48.98	181855
2005-06-27	49.00	49.42	48.56	49.34	197016
2005-06-28	49.46	50.43	49.46	50.39	200717
2005-06-29	50.44	50.68	50.13	50.55	152967
2005-06-30	50.55	50.71	49.93	50.13	227504
2005-07-01	50.23	50.54	50.05	50.19	101707
2005-07-05	50.19	50.92	49.73	50.84	282465
2005-07-06	51.04	51.39	50.46	50.58	228340
2005-07-07	49.93	51.53	49.90	51.48	390213
2005-07-08	51.39	52.50	51.36	52.50	194867
2005-07-11	52.47	52.89	52.33	52.82	110708
2005-07-12	52.77	52.86	52.07	52.35	122454
2005-07-13	52.32	52.50	52.06	52.30	117584
2005-07-14	52.60	52.90	52.26	52.31	179420
2005-07-15	52.55	52.73	51.93	52.39	163734
2005-07-18	52.27	52.55	51.93	52.18	131431
2005-07-19	52.17	52.92	51.93	52.74	181259
2005-07-20	52.46	52.61	52.05	52.40	184935
2005-07-21	52.33	52.33	50.79	51.24	301947
2005-07-22	51.97	52.17	51.48	51.96	330382
2005-07-25	51.96	52.28	51.85	52.01	224305
2005-07-26	51.95	52.11	51.62	51.83	188326
2005-07-27	52.01	52.01	51.06	51.39	154781
2005-07-28	51.75	51.79	51.37	51.52	151606
2005-07-29	51.51	51.65	51.02	51.12	157384
2005-08-01	51.30	51.43	50.81	51.15	200550
2005-08-02	51.52	51.72	51.21	51.46	188421
2005-08-03	51.15	51.24	50.88	51.06	204871
2005-08-04	51.06	51.33	50.72	51.20	152609
2005-08-05	51.20	51.30	50.82	50.96	279743
2005-08-08	51.17	51.39	50.62	50.78	158410
2005-08-09	50.94	51.27	50.94	51.14	259760
2005-08-10	51.61	52.02	50.36	51.13	215519
2005-08-11	51.17	51.88	51.12	51.78	161180
2005-08-12	51.61	51.65	51.06	51.28	135466
2005-08-15	51.12	51.49	50.77	50.97	111663
2005-08-16	51.08	51.13	50.36	50.43	127158
2005-08-17	50.43	51.09	50.28	50.78	96264
2005-08-18	50.69	50.92	50.41	50.69	119589
2005-08-19	51.26	51.28	50.57	50.68	169369
2005-08-22	50.90	51.47	50.53	50.97	93255
2005-08-23	50.95	51.17	50.53	50.68	128089
2005-08-24	50.68	51.51	50.43	50.52	150436
2005-08-25	52.24	54.80	52.24	52.98	997473
2005-08-26	53.84	54.68	53.22	53.56	439682
2005-08-29	53.56	53.90	53.05	53.54	204895
2005-08-30	53.55	53.85	52.86	53.44	180996
2005-08-31	53.24	53.71	52.77	53.38	243286
2005-09-01	53.37	53.38	52.47	53.06	220270
2005-09-02	53.39	54.15	52.88	53.13	273392
2005-09-06	53.22	53.67	53.01	53.60	214373
2005-09-07	53.30	54.68	53.19	54.31	339216
2005-09-08	54.27	54.90	54.11	54.34	396253
2005-09-09	54.34	55.13	54.17	55.01	283945
2005-09-12	54.73	55.80	54.62	55.36	225069
2005-09-13	55.53	55.61	54.76	55.08	199595
2005-09-14	55.06	55.30	54.41	55.10	190068
2005-09-15	54.84	55.41	54.62	54.85	305027
2005-09-16	55.31	55.31	54.55	54.99	265848
2005-09-19	54.82	54.82	53.27	53.50	227361
2005-09-20	53.50	53.62	53.30	53.46	296957
2005-09-21	53.19	53.83	53.06	53.48	210195
2005-09-22	53.30	54.34	53.06	53.83	167721
2005-09-23	53.79	54.48	53.59	54.30	162182
2005-09-26	54.43	54.49	53.39	53.84	246604
2005-09-27	53.84	54.63	53.78	54.27	176293
2005-09-28	54.73	55.08	54.30	54.92	210219
2005-09-29	54.82	55.15	54.43	54.96	248109
2005-09-30	54.82	55.62	54.58	55.22	193483
2005-10-03	55.08	55.84	54.60	55.36	256226
2005-10-04	55.57	55.59	54.51	54.90	186821
2005-10-05	54.77	54.79	53.84	53.85	359891
2005-10-06	54.03	54.49	53.41	53.64	401887
2005-10-07	53.91	54.90	53.79	54.72	293638
2005-10-10	54.28	54.82	53.74	54.31	422157
2005-10-11	53.62	54.83	53.35	54.15	538954
2005-10-12	54.47	56.68	54.47	56.60	765432
2005-10-13	56.60	58.83	56.59	58.31	523913
2005-10-14	58.44	58.48	57.59	58.16	323888
2005-10-17	58.20	59.62	58.20	59.23	309014
2005-10-18	59.23	59.44	58.69	59.15	294617
2005-10-19	58.38	59.53	58.33	59.49	234022
2005-10-20	59.40	60.84	58.84	59.93	342248
2005-10-21	60.29	60.50	58.60	58.62	231372
2005-10-24	59.51	62.28	59.51	60.96	418624
2005-10-25	59.71	60.39	59.23	60.09	377798
2005-10-26	59.89	61.80	59.89	61.00	256632
2005-10-27	60.25	60.46	58.76	59.12	249660
2005-10-28	59.62	60.40	59.44	59.62	326920
2005-10-31	59.62	60.86	59.44	60.56	335897
2005-11-01	60.56	60.65	59.85	60.40	184386
2005-11-02	60.56	61.34	60.30	61.09	203033
2005-11-03	61.39	61.40	60.51	60.74	233927
2005-11-04	61.18	61.59	60.81	61.15	225451
2005-11-07	61.67	62.03	61.34	61.85	218336
2005-11-08	62.05	62.06	61.17	61.78	187251
2005-11-09	61.94	61.94	60.52	61.42	248013
2005-11-10	61.54	61.62	60.54	61.14	231181
2005-11-11	61.14	61.56	61.08	61.52	105312
2005-11-14	61.36	61.47	60.87	61.36	171255
2005-11-15	61.22	61.45	60.67	60.79	120425
2005-11-16	60.77	60.98	59.48	59.67	265322
2005-11-17	59.62	60.91	59.28	60.83	205301
2005-11-18	62.03	62.27	61.00	62.06	285568
2005-11-21	61.42	62.28	61.42	62.15	295166
2005-11-22	61.76	62.41	61.53	62.40	174884
2005-11-23	62.03	62.91	61.99	62.73	120688
2005-11-25	62.83	62.83	62.11	62.28	39465
2005-11-28	62.12	62.45	61.70	62.09	123004
2005-11-29	62.29	62.29	61.73	61.98	94019
2005-11-30	62.00	62.50	61.79	61.80	199523
2005-12-01	62.27	62.38	61.98	62.29	203940
2005-12-02	62.03	62.86	61.98	62.70	174860
2005-12-05	62.34	63.13	62.18	63.09	279289
2005-12-06	63.34	63.67	62.83	63.33	285163
2005-12-07	63.43	63.68	63.15	63.36	191310
2005-12-08	63.45	63.72	62.65	63.10	162923
2005-12-09	63.41	63.99	62.90	62.90	207999
2005-12-12	63.00	64.16	62.85	64.16	279480
2005-12-13	64.28	65.86	64.27	65.77	336279
2005-12-14	65.50	65.55	64.85	65.10	225451
2005-12-15	65.10	65.61	64.73	65.30	167220
2005-12-16	65.88	66.94	65.63	65.80	317346
2005-12-19	65.80	66.30	64.86	64.92	249804
2005-12-20	64.96	65.13	64.19	64.97	223899
2005-12-21	65.15	66.02	64.96	65.12	160845
2005-12-22	64.92	65.41	64.29	64.54	153659
2005-12-23	64.29	65.09	64.29	64.90	136923
2005-12-27	65.02	65.36	63.89	63.93	162230
2005-12-28	64.07	65.12	63.92	64.86	135419
2005-12-29	65.08	65.76	65.01	65.18	98436
2005-12-30	64.78	65.09	64.50	64.88	90319
2006-01-03	64.07	66.08	64.02	65.94	251976
2006-01-04	65.81	66.90	65.60	66.89	357002
2006-01-05	66.74	67.06	66.29	66.72	265036
2006-01-06	66.56	67.40	65.75	67.32	158792
2006-01-09	67.34	68.26	67.32	68.08	277690
2006-01-10	67.45	67.63	66.35	66.48	226908
2006-01-11	66.48	66.54	65.83	66.54	122359
2006-01-12	66.07	66.09	65.26	65.53	193530
2006-01-13	65.81	65.97	65.25	65.86	140217
2006-01-17	65.23	65.49	64.63	64.80	197016
2006-01-18	64.65	65.18	64.38	64.89	155330
2006-01-19	64.96	65.71	64.61	65.45	176531
2006-01-20	64.96	65.32	59.49	60.41	980474
2006-01-23	61.18	63.75	61.13	63.09	742822
2006-01-24	63.08	63.62	62.34	62.61	357432
2006-01-25	62.61	62.95	62.11	62.56	174072
2006-01-26	62.43	63.14	62.33	62.84	161227
2006-01-27	62.75	62.96	62.09	62.28	156142
2006-01-30	62.18	62.87	61.98	62.76	131384
2006-01-31	62.29	62.35	61.26	61.62	256178
2006-02-01	61.27	61.90	60.74	61.74	228889
2006-02-02	61.58	61.67	61.05	61.24	156238
2006-02-03	60.69	61.16	60.22	60.43	216355
2006-02-06	60.20	60.60	60.08	60.50	199953
2006-02-07	60.63	61.12	59.77	59.84	148001
2006-02-08	59.76	59.80	59.05	59.65	158888
2006-02-09	59.80	60.58	59.58	59.85	161705
2006-02-10	59.87	60.66	59.80	60.52	197804
2006-02-13	60.50	60.50	59.20	59.39	235455
2006-02-14	59.53	60.75	59.09	60.51	164451
2006-02-15	60.38	60.77	60.02	60.65	132721
2006-02-16	60.65	60.88	59.62	60.07	355021
2006-02-17	59.98	61.09	59.98	60.86	160917
2006-02-21	61.31	62.11	60.52	61.22	303093
2006-02-22	60.96	62.54	60.96	62.47	289293
2006-02-23	62.29	63.03	61.45	61.54	176364
2006-02-24	61.57	61.77	60.82	61.40	118157
2006-02-27	61.75	63.05	61.51	62.76	221822
2006-02-28	62.76	63.75	62.41	63.42	391669
2006-03-01	63.63	63.67	62.78	63.43	216283
2006-03-02	63.00	63.32	62.20	62.89	242593
2006-03-03	63.23	63.44	62.59	63.00	177080
2006-03-06	63.27	64.05	63.27	63.41	197255
2006-03-07	63.72	64.87	63.61	64.68	215877
2006-03-08	64.06	64.47	63.37	64.07	165358
2006-03-09	64.16	64.77	64.08	64.23	131813
2006-03-10	64.23	65.62	63.98	65.51	218480
2006-03-13	65.90	65.98	64.96	65.45	141435
2006-03-14	65.32	66.08	65.09	65.90	181044
2006-03-15	66.03	66.44	65.54	66.36	228459
2006-03-16	65.58	67.37	65.58	67.22	247727
2006-03-17	67.99	68.05	67.33	67.60	326084
2006-03-20	67.81	68.10	67.41	67.88	157264
2006-03-21	67.72	68.52	67.58	68.39	200024
2006-03-22	67.85	69.06	67.72	68.91	292492
2006-03-23	68.43	68.50	67.72	68.39	274490
2006-03-24	68.21	68.84	67.85	68.50	206471
2006-03-27	68.24	68.62	67.90	68.43	175409
2006-03-28	68.21	68.65	67.19	67.92	247822
2006-03-29	67.63	68.34	67.43	68.20	300610
2006-03-30	67.90	68.62	67.88	68.14	160845
2006-03-31	68.08	68.30	67.37	67.57	252024
2006-04-03	68.03	68.33	67.28	67.44	220509
2006-04-04	67.54	68.58	66.87	68.43	341102
2006-04-05	68.57	69.11	68.37	69.09	263389
2006-04-06	69.10	69.24	68.61	69.07	189066
2006-04-07	69.30	69.34	68.59	68.63	375697
2006-04-10	68.79	68.87	67.88	67.99	336136
2006-04-11	68.17	68.35	67.04	67.48	299989
2006-04-12	67.54	67.61	67.08	67.53	230465
2006-04-13	66.75	67.54	66.37	67.04	241233
2006-04-17	67.05	67.41	65.64	65.85	283539
2006-04-18	65.99	66.70	65.15	66.59	416451
2006-04-19	68.34	73.14	68.34	72.44	746237
2006-04-20	71.90	72.06	70.93	71.74	347357
2006-04-21	72.48	72.50	71.96	72.31	212845
2006-04-24	71.73	72.21	71.33	71.95	206566
2006-04-25	72.10	72.45	71.55	71.71	192408
2006-04-26	71.99	73.20	71.99	72.95	183216
2006-04-27	72.83	73.25	71.81	72.73	186487
2006-04-28	72.70	73.15	72.00	72.57	141483
2006-05-01	72.97	73.36	72.27	72.54	181115
2006-05-02	72.81	73.59	72.53	73.37	182500
2006-05-03	73.51	73.83	72.56	72.76	171350
2006-05-04	73.15	74.93	73.06	74.80	196801
2006-05-05	75.20	76.01	74.49	75.77	192193
2006-05-08	74.75	76.09	74.14	75.88	201982
2006-05-09	76.07	76.25	75.30	76.00	112069
2006-05-10	75.51	76.26	75.19	75.59	151224
2006-05-11	75.71	76.10	74.88	75.69	174860
2006-05-12	75.29	75.48	73.75	74.17	271960
2006-05-15	73.85	74.15	72.51	73.57	227361
2006-05-16	73.82	74.03	73.23	74.03	113072
2006-05-17	73.51	73.66	71.73	71.73	217501
2006-05-18	72.97	74.18	72.62	73.27	202985
2006-05-19	74.31	74.44	72.75	73.64	284995
2006-05-22	71.28	72.98	71.28	72.78	266086
2006-05-23	73.14	73.67	72.18	72.43	145279
2006-05-24	71.64	73.17	71.10	72.95	201194
2006-05-25	73.19	74.26	72.58	74.18	180351
2006-05-26	75.06	75.32	73.68	73.89	155665
2006-05-30	73.75	73.87	72.86	73.52	174645
2006-05-31	73.75	75.84	73.30	75.79	363520
2006-06-01	76.00	80.09	75.83	80.09	559462
2006-06-02	78.40	79.47	78.18	79.31	602151
2006-06-05	78.71	79.57	78.50	78.89	377893
2006-06-06	77.78	79.18	75.51	76.13	584985
2006-06-07	74.81	78.39	74.81	77.09	421155
2006-06-08	76.71	76.98	73.59	74.83	417167
2006-06-09	74.62	74.90	73.83	73.86	383432
2006-06-12	74.22	74.40	72.78	72.78	201266
2006-06-13	72.17	73.38	71.73	71.81	249422
2006-06-14	71.09	71.37	69.66	70.30	428723
2006-06-15	71.39	72.78	70.30	72.70	226884
2006-06-16	71.90	72.34	71.27	71.60	276209
2006-06-19	71.64	71.87	70.18	70.77	197756
2006-06-20	70.76	70.96	69.65	69.75	257444
2006-06-21	70.30	72.62	69.99	72.44	270336
2006-06-22	72.08	72.32	70.79	71.73	285330
2006-06-23	71.64	73.16	71.28	72.46	240755
2006-06-26	72.84	72.94	72.09	72.31	178585
2006-06-27	71.59	73.19	71.57	71.57	284948
2006-06-28	71.90	72.12	70.87	71.47	149385
2006-06-29	71.24	72.70	71.04	72.51	309300
2006-06-30	72.75	73.86	72.48	73.17	367698
2006-07-03	73.82	74.54	73.20	73.68	118825
2006-07-05	74.13	75.28	73.72	75.18	334417
2006-07-06	75.18	75.85	74.94	75.36	280746
2006-07-07	75.06	75.85	74.93	75.20	357050
2006-07-10	75.37	75.86	74.94	75.39	144157
2006-07-11	75.13	76.18	74.43	76.01	168820
2006-07-12	76.53	77.01	76.00	76.36	265036
2006-07-13	75.60	75.60	73.51	73.75	316224
2006-07-14	73.28	73.48	71.50	71.97	268068
2006-07-17	71.75	72.86	71.53	72.16	145136
2006-07-18	71.19	71.56	69.55	70.48	380233
2006-07-19	71.12	72.59	70.75	72.32	454842
2006-07-20	70.30	70.30	60.78	63.45	1351826
2006-07-21	64.56	69.10	63.49	69.10	1365459
2006-07-24	69.32	69.85	67.28	67.32	702020
2006-07-25	67.32	68.74	67.31	68.73	227122
2006-07-26	68.34	68.93	67.28	67.37	294808
2006-07-27	67.12	67.28	65.65	66.77	531194
2006-07-28	67.32	68.22	67.19	67.94	209741
2006-07-31	67.94	68.38	67.32	68.31	196109
2006-08-01	67.99	68.07	67.35	67.46	206733
2006-08-02	67.85	68.15	66.93	67.45	201696
2006-08-03	67.25	68.64	67.01	68.18	157169
2006-08-04	68.79	69.01	66.69	67.28	191859
2006-08-07	67.29	67.65	67.01	67.41	139310
2006-08-08	67.59	67.77	65.81	66.33	312428
2006-08-09	66.92	67.37	66.23	66.46	251905
2006-08-10	66.07	66.42	65.23	66.00	275445
2006-08-11	65.63	66.10	65.33	65.43	189782
2006-08-14	65.50	67.02	65.50	65.85	197350
2006-08-15	66.30	66.97	66.01	66.81	141745
2006-08-16	67.32	69.27	67.20	68.97	243381
2006-08-17	66.69	69.55	66.69	68.59	143082
2006-08-18	69.23	69.26	66.65	66.65	400073
2006-08-21	66.30	66.42	64.17	65.27	426526
2006-08-22	65.72	65.99	64.93	64.93	240087
2006-08-23	65.14	65.43	63.24	64.06	232256
2006-08-24	64.29	65.03	62.74	63.26	313144
2006-08-25	63.54	63.58	62.25	63.11	187800
2006-08-28	62.96	64.16	62.96	63.57	117083
2006-08-29	63.36	63.67	62.66	62.92	249660
2006-08-30	63.18	63.52	62.46	62.56	259974
2006-08-31	62.38	64.01	62.35	64.01	345137
2006-09-01	64.20	64.81	63.30	64.65	167435
2006-09-05	64.41	64.65	63.17	63.49	246437
2006-09-06	63.09	63.23	61.94	62.11	277379
2006-09-07	61.84	62.40	61.11	61.73	222061
2006-09-08	62.03	62.70	61.82	62.20	516941
2006-09-11	61.66	61.71	60.98	61.26	213394
2006-09-12	61.27	64.29	61.22	64.01	266301
2006-09-13	63.98	65.21	63.81	64.88	268665
2006-09-14	64.74	65.42	64.33	64.92	211437
2006-09-15	65.50	65.50	63.36	63.95	358459
2006-09-18	63.68	63.83	62.56	62.95	171995
2006-09-19	63.18	63.54	62.74	63.16	182548
2006-09-20	63.05	64.04	63.04	63.46	229462
2006-09-21	63.14	63.17	61.44	61.57	324150
2006-09-22	60.06	61.23	59.40	60.87	389019
2006-09-25	61.27	61.95	60.83	61.78	261479
2006-09-26	61.67	63.43	61.40	63.35	259330
2006-09-27	63.24	64.21	62.92	63.79	214182
2006-09-28	63.96	64.46	63.69	64.42	167554
2006-09-29	64.43	64.68	63.72	63.84	297721
2006-10-02	64.21	64.32	63.64	64.02	143393
2006-10-03	64.07	64.85	63.67	64.68	260094
2006-10-04	64.87	66.88	64.78	66.19	426765
2006-10-05	66.12	68.24	65.58	67.74	409838
2006-10-06	67.52	68.39	66.66	67.05	473942
2006-10-09	65.85	69.10	65.76	68.74	364428
2006-10-10	69.50	72.74	69.41	72.08	761564
2006-10-11	71.86	72.50	71.28	71.77	365669
2006-10-12	72.08	73.46	71.77	73.21	255653
2006-10-13	72.86	73.51	72.37	73.39	294307
2006-10-16	73.35	74.17	72.99	74.17	266206
2006-10-17	73.73	74.65	73.26	74.25	239609
2006-10-18	73.99	75.16	73.27	74.20	215591
2006-10-19	73.82	74.72	73.68	74.46	132792
2006-10-20	74.75	74.75	73.64	74.48	157312
2006-10-23	74.04	74.85	73.54	74.80	135204
2006-10-24	74.28	75.61	74.17	75.06	269405
2006-10-25	74.71	75.13	72.44	73.39	306220
2006-10-26	74.13	74.64	72.77	74.31	305241
2006-10-27	73.97	74.63	73.32	73.53	181163
2006-10-30	73.44	73.61	72.84	73.14	178226
2006-10-31	73.27	73.38	72.17	72.56	314672
2006-11-01	72.93	73.99	72.26	72.58	301684
2006-11-02	72.58	72.92	71.81	72.68	216546
2006-11-03	72.78	73.34	72.18	72.94	222324
2006-11-06	73.58	74.48	72.32	72.81	471149
2006-11-07	73.10	73.85	72.48	73.59	257945
2006-11-08	73.48	74.09	73.29	74.01	116701
2006-11-09	73.91	74.13	73.01	73.37	181354
2006-11-10	73.68	74.73	73.46	74.57	166146
2006-11-13	74.38	75.12	74.17	74.79	99940
2006-11-14	74.96	75.48	74.42	75.37	193865
2006-11-15	75.46	76.61	75.37	75.94	207927
2006-11-16	76.31	76.31	75.59	75.99	251738
2006-11-17	75.52	76.31	75.49	75.63	231468
2006-11-20	75.09	75.50	74.41	74.48	191167
2006-11-21	74.82	74.82	73.51	73.91	220581
2006-11-22	74.17	74.67	73.84	74.64	113573
2006-11-24	73.99	74.64	73.92	74.12	53575
2006-11-27	74.07	74.21	72.11	72.35	214636
2006-11-28	72.35	72.49	71.60	72.25	202269
2006-11-29	72.69	73.30	71.92	72.45	136087
2006-11-30	72.46	73.00	71.90	72.38	176125
2006-12-01	72.38	73.19	72.16	72.84	259807
2006-12-04	73.55	74.64	73.27	74.10	241591
2006-12-05	74.02	74.57	73.66	74.48	149433
2006-12-06	74.48	75.41	74.11	75.11	336518
2006-12-07	75.11	75.36	74.17	74.53	172401
2006-12-08	74.07	74.92	73.83	74.55	108177
2006-12-11	74.24	75.11	74.20	74.86	121595
2006-12-12	73.51	73.51	72.60	73.35	386297
2006-12-13	73.59	73.77	72.97	73.51	209359
2006-12-14	73.42	74.52	73.24	74.38	170181
2006-12-15	74.75	75.15	74.29	74.88	315078
2006-12-18	75.11	75.15	74.39	74.58	186702
2006-12-19	73.77	74.29	72.90	74.25	219817
2006-12-20	75.51	77.73	75.10	76.98	390117
2006-12-21	77.42	78.70	76.71	77.00	308154
2006-12-22	77.79	77.79	75.66	75.83	157240
2006-12-26	76.01	76.54	75.93	76.27	82607
2006-12-27	76.80	77.40	76.69	77.23	97959
2006-12-28	77.24	77.41	76.39	76.68	115769
2006-12-29	76.95	77.14	76.40	76.46	138618
2007-01-03	76.80	78.29	75.89	76.42	329666
2007-01-04	76.66	76.80	76.01	76.43	186368
2007-01-05	76.21	76.25	75.00	75.42	455439
2007-01-08	75.24	76.10	75.01	75.86	310685
2007-01-09	75.87	76.49	75.14	75.79	217047
2007-01-10	75.37	75.95	75.01	75.91	212033
2007-01-11	75.92	77.67	75.85	77.25	256345
2007-01-12	76.93	77.29	76.32	76.71	257229
2007-01-16	77.29	78.26	77.09	77.70	189400
2007-01-17	77.89	78.80	77.51	78.34	261431
2007-01-18	78.76	79.42	78.22	78.60	379493
2007-01-19	77.42	80.07	77.41	79.57	410817
2007-01-22	80.00	82.38	79.60	81.99	445626
2007-01-23	82.05	82.76	81.51	82.10	225260
2007-01-24	81.25	82.16	81.10	82.02	233020
2007-01-25	82.32	83.77	81.78	82.76	238487
2007-01-26	82.49	82.56	81.08	81.89	162946
2007-01-29	81.87	81.87	80.76	81.27	195369
2007-01-30	81.45	81.71	80.26	80.89	278716
2007-01-31	80.83	82.47	80.67	82.28	181808
2007-02-01	82.32	83.73	82.28	83.52	221082
2007-02-02	83.12	84.52	82.98	84.41	302448
2007-02-05	84.75	85.64	84.51	85.25	398545
2007-02-06	85.20	85.21	83.85	84.83	245793
2007-02-07	84.97	85.07	84.00	84.89	229391
2007-02-08	84.54	85.06	83.82	84.55	240134
2007-02-09	84.76	85.60	83.78	83.97	152179
2007-02-12	84.10	84.50	83.29	83.56	154766
2007-02-13	84.01	85.17	83.93	84.82	177036
2007-02-14	85.00	86.41	84.94	86.26	219568
2007-02-15	86.14	86.43	85.32	86.14	95786
2007-02-16	86.14	86.58	85.47	85.73	130309
2007-02-20	85.87	87.65	85.61	87.54	169942
2007-02-21	87.50	88.70	87.25	88.61	225762
2007-02-22	88.10	88.63	87.46	88.29	215352
2007-02-23	87.92	88.32	86.72	87.04	202078
2007-02-26	87.39	87.88	85.16	85.89	253213
2007-02-27	84.32	84.70	81.25	82.76	361610
2007-02-28	82.72	83.82	82.27	83.37	266086
2007-03-01	82.58	84.70	82.18	84.26	379373
2007-03-02	83.92	86.43	83.84	85.05	460978
2007-03-05	84.63	85.63	84.10	84.45	380066
2007-03-06	84.81	85.34	84.32	85.07	245721
2007-03-07	84.88	85.58	84.62	84.66	190713
2007-03-08	85.43	86.44	84.95	85.54	193697
2007-03-09	86.23	86.29	84.71	84.87	150412
2007-03-12	84.87	85.71	84.45	85.31	321572
2007-03-13	84.81	85.48	84.13	84.20	269142
2007-03-14	84.05	84.24	82.76	83.54	308974
2007-03-15	83.61	84.58	83.52	84.06	233139
2007-03-16	84.67	84.98	84.01	84.34	345328
2007-03-19	84.67	84.98	84.10	84.57	227624
2007-03-20	84.76	84.98	84.41	84.80	168700
2007-03-21	84.94	85.68	84.37	85.46	165286
2007-03-22	85.60	85.78	83.94	85.31	132897
2007-03-23	85.43	85.71	84.88	85.15	231706
2007-03-26	86.00	86.00	83.69	84.45	230704
2007-03-27	84.42	84.82	83.80	84.04	227982
2007-03-28	83.92	84.63	83.40	84.09	235550
2007-03-29	84.43	85.15	84.18	84.78	196682
2007-03-30	84.72	85.08	83.65	84.20	171734
2007-04-02	84.43	85.01	84.32	84.81	235479
2007-04-03	84.85	85.87	84.75	85.60	173833
2007-04-04	85.73	86.25	85.56	85.87	188899
2007-04-05	85.70	86.42	85.43	86.29	297864
2007-04-09	87.08	87.08	86.15	86.59	167251
2007-04-10	86.63	86.84	85.83	86.30	224353
2007-04-11	86.27	86.53	84.81	84.98	216900
2007-04-12	84.72	85.12	83.69	84.78	224174
2007-04-13	86.36	86.36	83.84	84.98	182166
2007-04-16	85.45	86.35	85.03	86.35	154191
2007-04-17	86.55	86.88	85.84	86.23	143035
2007-04-18	85.79	86.55	85.31	86.27	195297
2007-04-19	86.72	87.11	85.92	86.85	264175
2007-04-20	90.55	92.05	88.28	91.08	775009
2007-04-23	91.17	92.46	90.69	91.94	425483
2007-04-24	92.46	92.56	91.34	91.54	353994
2007-04-25	91.54	92.02	91.33	91.77	294856
2007-04-26	92.55	93.19	91.83	92.46	302305
2007-04-27	92.35	92.77	91.64	92.46	219172
2007-04-30	92.46	92.73	91.05	91.06	227540
2007-05-01	90.96	91.63	89.75	91.30	240230
2007-05-02	91.48	94.70	91.48	94.52	373858
2007-05-03	94.32	94.76	93.07	93.56	294979
2007-05-04	96.22	96.58	95.35	95.71	265704
2007-05-07	96.09	96.30	94.96	95.08	131742
2007-05-08	94.55	96.25	94.54	96.25	225666
2007-05-09	96.16	97.35	95.57	97.15	138689
2007-05-10	96.78	97.02	95.37	95.65	197464
2007-05-11	95.84	97.81	95.84	97.81	195631
2007-05-14	97.98	98.66	97.19	97.76	151995
2007-05-15	97.70	98.10	96.06	96.07	249816
2007-05-16	96.87	97.66	96.14	97.47	193650
2007-05-17	97.04	97.57	96.63	97.00	102233
2007-05-18	97.27	98.42	97.19	98.42	152656
2007-05-21	98.02	98.41	97.71	98.08	167650
2007-05-22	98.64	98.76	97.05	97.32	219495
2007-05-23	97.89	100.30	97.59	98.84	231575
2007-05-24	98.84	99.64	95.67	95.75	293949
2007-05-25	96.05	96.58	95.71	96.35	121141
2007-05-29	96.30	97.08	95.85	96.07	242880
2007-05-30	95.84	97.22	95.09	97.22	223040
2007-05-31	97.98	98.78	97.59	97.62	153451
2007-06-01	98.92	99.46	96.91	97.43	247870
2007-06-04	96.78	97.97	96.74	97.89	189519
2007-06-05	96.78	96.89	95.67	96.51	202054
2007-06-06	98.48	102.71	97.32	100.34	861117
2007-06-07	100.25	100.63	97.97	97.97	346727
2007-06-08	96.78	98.91	96.78	98.53	302949
2007-06-11	98.33	98.84	97.43	98.11	222276
2007-06-12	97.71	98.42	96.85	96.89	157264
2007-06-13	97.00	98.66	96.92	98.66	176460
2007-06-14	99.22	100.65	99.13	99.98	285593
2007-06-15	101.21	101.93	100.01	100.95	389544
2007-06-18	100.56	101.16	99.95	100.93	258828
2007-06-19	101.23	102.64	101.05	102.12	193530
2007-06-20	102.13	103.13	100.82	100.82	270097
2007-06-21	100.65	101.50	99.78	101.50	188803
2007-06-22	100.56	102.14	100.47	101.45	289747
2007-06-25	101.63	102.43	101.13	101.45	230680
2007-06-26	101.85	102.34	100.96	100.96	228821
2007-06-27	100.38	103.24	100.30	103.12	204117
2007-06-28	103.12	104.79	103.12	103.84	195573
2007-06-29	104.03	104.30	102.11	103.02	230775
2007-07-02	53.66	54.36	53.52	54.26	606889
2007-07-03	54.44	54.51	54.01	54.29	292134
2007-07-05	54.09	54.10	53.40	53.68	907727
2007-07-06	53.75	53.79	53.30	53.56	1047062
2007-07-09	53.52	54.49	53.47	54.39	1158701
2007-07-10	54.21	54.35	53.62	53.62	876212
2007-07-11	53.75	54.33	53.34	54.28	679864
2007-07-12	54.60	56.05	54.28	56.05	1361544
2007-07-13	56.23	56.87	55.87	56.67	1193559
2007-07-16	57.65	59.35	57.33	58.04	2552524
2007-07-17	58.32	58.41	57.34	57.34	1640212
2007-07-18	55.88	56.72	54.50	55.22	2263722
2007-07-19	55.29	55.94	54.12	55.85	1958132
2007-07-20	56.64	56.64	54.38	54.60	2128122
2007-07-23	53.85	55.12	53.85	54.11	1573267
2007-07-24	53.56	53.56	51.75	51.89	1612532
2007-07-25	53.61	53.67	51.75	52.09	1358925
2007-07-26	51.68	52.91	50.11	51.57	2959155
2007-07-27	51.41	51.57	50.40	50.40	1473947
2007-07-30	50.76	51.85	50.54	51.82	1263601
2007-07-31	52.14	52.72	51.79	51.98	1602490
2007-08-01	51.80	52.43	50.88	51.73	1265662
2007-08-02	51.95	52.49	51.67	52.41	966937
2007-08-03	52.41	52.67	51.47	51.47	1449236
2007-08-06	50.69	53.32	50.69	53.32	1794196
2007-08-07	52.78	54.37	52.60	53.82	1238730
2007-08-08	53.79	54.63	53.20	54.03	1252291
2007-08-09	53.29	54.45	52.87	54.03	1280444
2007-08-10	53.20	54.31	52.26	52.81	1406036
2007-08-13	52.49	53.36	51.92	52.86	978779
2007-08-14	53.17	53.17	51.74	51.79	818148
2007-08-15	51.41	52.48	49.81	49.94	1151080
2007-08-16	49.38	49.48	45.71	48.00	3330729
2007-08-17	49.27	49.98	48.68	49.92	1892036
2007-08-20	50.07	51.90	50.07	51.90	1383317
2007-08-21	51.43	51.80	51.07	51.54	904003
2007-08-22	51.96	52.57	51.24	52.52	1397642
2007-08-23	52.94	52.94	50.56	50.88	1216861
2007-08-24	50.92	51.74	50.76	51.70	601363
2007-08-27	51.57	51.77	51.09	51.23	426011
2007-08-28	50.78	50.87	48.94	48.98	980307
2007-08-29	49.11	51.19	49.11	51.19	962067
2007-08-30	50.64	51.80	50.34	50.90	747669
2007-08-31	51.36	52.30	51.22	51.96	1276166
2007-09-04	52.12	52.83	51.69	52.72	821109
2007-09-05	52.08	52.24	51.47	51.83	1018030
2007-09-06	51.72	51.93	51.02	51.65	854916
2007-09-07	50.97	51.15	50.07	50.40	948028
2007-09-10	50.53	50.83	48.79	48.92	1249235
2007-09-11	49.40	50.15	48.88	50.05	552658
2007-09-12	49.78	49.89	49.07	49.31	870673
2007-09-13	49.84	49.96	49.01	49.37	1237059
2007-09-14	48.95	51.30	48.55	51.09	1070364
2007-09-17	50.90	51.21	50.50	50.66	669837
2007-09-18	51.12	53.29	50.77	53.29	1212468
2007-09-19	54.66	54.66	53.61	54.12	1050213
2007-09-20	54.18	54.18	52.99	53.12	627053
2007-09-21	53.68	54.25	53.12	53.80	990812
2007-09-24	53.80	54.51	52.01	52.82	1206738
2007-09-25	53.55	53.55	51.82	52.32	1142371
2007-09-26	52.83	53.84	52.54	53.50	858417
2007-09-27	53.66	54.39	53.51	53.84	713767
2007-09-28	54.05	54.81	53.66	54.26	697818
2007-10-01	54.31	55.95	54.29	55.42	1105221
2007-10-02	55.31	55.68	54.67	54.94	981740
2007-10-03	18.25	18.26	17.72	18.03	2678775
2007-10-04	18.05	18.32	17.77	17.85	1811444
2007-10-05	18.10	18.85	18.03	18.68	2743906
2007-10-08	18.70	18.93	18.40	18.46	1957272
2007-10-09	17.92	18.51	17.92	18.35	4649417
2007-10-10	18.49	18.63	18.31	18.46	3076628
2007-10-11	18.69	19.60	18.67	19.24	4385646
2007-10-12	19.33	19.71	19.25	19.58	2591679
2007-10-15	19.58	19.75	19.29	19.59	2870825
2007-10-16	19.57	19.66	19.39	19.54	3157707
2007-10-17	19.78	19.81	19.15	19.35	1818129
2007-10-18	19.32	19.44	19.11	19.27	2063564
2007-10-19	19.20	19.27	18.41	18.52	3675508
2007-10-22	18.38	18.81	18.31	18.41	2907879
2007-10-23	18.26	18.56	18.08	18.49	2762538
2007-10-24	18.38	18.97	18.17	18.92	2302791
2007-10-25	19.06	19.52	18.86	19.38	3045495
2007-10-26	19.45	19.88	19.44	19.63	3011592
2007-10-29	19.82	20.24	19.69	20.21	2574489
2007-10-30	20.21	20.42	20.15	20.41	2661489
2007-10-31	20.28	20.35	19.75	20.08	3651060
2007-11-01	20.00	20.00	19.28	19.33	2788313
2007-11-02	19.46	19.85	19.34	19.74	3390632
2007-11-05	19.70	19.98	19.48	19.79	2197465
2007-11-06	19.80	19.80	19.39	19.75	1710807
2007-11-07	19.50	19.68	19.13	19.17	2199784
2007-11-08	19.38	19.38	18.38	18.97	3287518
2007-11-09	18.68	18.97	18.31	18.32	2807934
2007-11-12	18.33	18.49	17.78	17.80	2972866
2007-11-13	17.91	18.34	17.61	18.30	3154794
2007-11-14	18.44	18.54	17.99	18.05	3090638
2007-11-15	18.01	18.12	17.61	17.65	3200919
2007-11-16	17.80	17.86	17.31	17.51	3984016
2007-11-19	17.43	17.43	16.52	16.56	5115016
2007-11-20	16.78	17.15	16.60	16.79	3476152
2007-11-21	16.68	16.92	16.48	16.57	2780107
2007-11-23	16.55	16.82	16.46	16.82	1801034
2007-11-26	16.85	17.37	16.74	16.77	4833749
2007-11-27	16.77	17.13	16.67	17.07	3822076
2007-11-28	17.23	17.78	17.11	17.70	3822556
2007-11-29	17.61	17.87	17.44	17.68	2869893
2007-11-30	17.86	18.21	17.65	17.74	2721687
2007-12-03	17.21	17.65	17.21	17.42	3952649
2007-12-04	17.36	17.37	16.93	16.96	3348427
2007-12-05	16.63	16.93	16.51	16.71	5070288
2007-12-06	16.70	17.48	16.42	17.42	3286255
2007-12-07	17.42	17.83	17.32	17.47	2035612
2007-12-10	17.48	17.82	17.48	17.55	3037721
2007-12-11	17.61	17.73	17.15	17.20	3210550
2007-12-12	17.62	17.76	16.83	17.00	3821953
2007-12-13	16.95	17.16	16.58	16.73	3085195
2007-12-14	16.55	16.86	16.55	16.69	3807370
2007-12-17	16.77	16.77	16.26	16.31	4612105
2007-12-18	16.40	16.58	16.19	16.50	3351278
2007-12-19	16.46	16.66	16.15	16.49	3204098
2007-12-20	16.58	16.78	16.35	16.50	4266420
2007-12-21	16.66	16.71	16.31	16.58	9727551
2007-12-24	16.73	16.73	16.46	16.69	683167
2007-12-26	16.62	17.08	16.44	17.04	1883577
2007-12-27	17.00	17.04	16.57	16.59	1795239
2007-12-28	16.63	17.03	16.63	16.91	2435463
2007-12-31	16.82	16.82	16.52	16.56	1407104
2008-01-02	16.58	16.63	15.85	15.89	3269993
2008-01-03	16.08	16.78	16.01	16.09	3631992
2008-01-04	15.93	15.96	15.59	15.75	4526382
2008-01-07	15.72	16.04	15.48	15.73	5051140
2008-01-08	15.79	15.93	15.21	15.27	4106409
2008-01-09	15.33	15.45	14.96	15.44	5142122
2008-01-10	15.36	15.76	15.00	15.61	3965572
2008-01-11	15.62	15.62	15.21	15.23	3685583
2008-01-14	15.33	15.72	15.33	15.67	2495513
2008-01-15	15.51	15.62	14.97	15.11	3634406
2008-01-16	15.01	15.38	14.62	15.10	4263374
2008-01-17	15.25	15.77	15.23	15.51	5147215
2008-01-18	15.78	16.05	14.23	14.71	7239439
2008-01-22	13.82	14.65	13.60	14.49	7595105
2008-01-23	14.08	14.96	13.54	14.93	7892167
2008-01-24	15.02	15.27	14.85	15.04	4071036
2008-01-25	15.21	15.34	14.86	14.98	3342711
2008-01-28	15.03	15.68	14.93	15.62	3032013
2008-01-29	15.69	15.85	15.57	15.74	3585583
2008-01-30	15.70	16.08	15.55	15.72	2913980
2008-01-31	15.53	16.36	15.04	16.20	3837628
2008-02-01	16.49	16.73	16.25	16.47	3639685
2008-02-04	16.47	16.56	16.34	16.43	2026312
2008-02-05	16.16	16.16	15.63	15.66	3425378
2008-02-06	15.79	15.89	15.37	15.43	2893187
2008-02-07	15.31	15.75	15.31	15.62	3196322
2008-02-08	15.63	15.70	15.24	15.36	2576008
2008-02-11	15.62	16.08	15.41	16.01	3055553
2008-02-12	16.07	16.24	15.78	15.92	1879114
2008-02-13	16.01	16.30	15.93	16.23	1804134
2008-02-14	16.21	16.33	15.71	15.80	2628299
2008-02-15	15.79	15.81	15.46	15.77	2156124
2008-02-19	15.97	16.28	15.85	16.00	2556847
2008-02-20	15.93	15.94	15.56	15.70	3071856
2008-02-21	15.76	15.81	15.50	15.51	2960624
2008-02-22	15.55	15.62	15.12	15.55	2664970
2008-02-25	15.52	16.19	15.44	16.12	2878554
2008-02-26	16.07	16.64	16.03	16.43	2702825
2008-02-27	16.36	16.37	15.97	16.13	3159047
2008-02-28	16.04	16.07	15.76	15.89	2712703
2008-02-29	15.69	15.72	15.01	15.10	3133657
2008-03-03	15.11	15.41	14.87	15.35	2314933
2008-03-04	15.23	15.29	14.84	15.10	3397905
2008-03-05	15.08	15.43	15.04	15.21	7316567
2008-03-06	15.19	15.29	15.04	15.06	1953181
2008-03-07	14.97	15.06	14.58	14.77	3119961
2008-03-10	14.82	14.91	14.23	14.26	2686564
2008-03-11	14.42	14.97	14.42	14.95	4111802
2008-03-12	15.01	15.38	14.86	15.12	3975786
2008-03-13	14.94	15.51	14.79	15.45	3471161
2008-03-14	15.41	15.51	14.84	14.99	3379935
2008-03-17	14.66	14.98	14.54	14.70	2798172
2008-03-18	14.95	15.36	14.83	15.36	2437981
2008-03-19	15.37	15.88	15.37	15.38	2917635
2008-03-20	15.54	15.72	15.35	15.62	3209685
2008-03-24	15.66	16.20	15.57	16.10	2901364
2008-03-25	16.13	16.48	15.87	16.31	3203034
2008-03-26	16.13	16.26	15.75	15.89	2429375
2008-03-27	15.96	16.03	15.52	15.52	3240761
2008-03-28	15.57	15.67	15.14	15.22	1880439
2008-03-31	15.24	15.62	15.24	15.53	2726344
2008-04-01	15.68	16.15	15.44	16.15	2777079
2008-04-02	16.16	16.35	16.01	16.16	2161041
2008-04-03	16.03	16.15	15.74	15.89	3558010
2008-04-04	15.89	16.22	15.69	16.14	3609185
2008-04-07	16.23	16.25	15.69	15.72	2366117
2008-04-08	15.65	16.06	15.62	15.85	2377619
2008-04-09	15.83	15.98	15.62	15.89	3283830
2008-04-10	15.93	15.98	15.67	15.73	2195407
2008-04-11	15.28	15.32	14.87	14.99	4982522
2008-04-14	15.16	15.51	14.70	14.71	3004067
2008-04-15	14.71	15.13	14.28	14.99	6015349
2008-04-16	15.53	16.31	15.46	15.87	7099674
2008-04-17	15.80	16.07	15.50	15.57	2333960
2008-04-18	15.86	16.37	15.86	16.10	3458357
2008-04-21	16.05	16.30	15.93	16.23	2377547
2008-04-22	16.19	16.24	15.68	15.83	2492281
2008-04-23	15.82	16.07	15.51	15.62	4085767
2008-04-24	15.50	15.85	15.42	15.61	3021726
2008-04-25	15.66	15.80	15.44	15.60	2532820
2008-04-28	15.71	16.27	15.61	16.10	3611467
2008-04-29	16.05	16.53	16.05	16.47	3554289
2008-04-30	16.47	16.75	16.18	16.20	3061063
2008-05-01	16.32	16.62	16.11	16.55	2209319
2008-05-02	16.69	16.71	15.89	16.02	3818411
2008-05-05	15.94	16.08	15.80	15.92	3437842
2008-05-06	15.89	15.89	15.62	15.78	2228169
2008-05-07	15.86	15.92	15.46	15.50	2681693
2008-05-08	15.53	15.64	15.31	15.48	3167678
2008-05-09	15.20	15.68	15.20	15.61	2532110
2008-05-12	15.69	15.85	15.53	15.84	2006625
2008-05-13	15.91	16.17	15.91	16.01	2019521
2008-05-14	16.08	16.50	16.01	16.23	1895189
2008-05-15	16.27	16.40	16.08	16.33	2447819
2008-05-16	16.39	16.52	16.31	16.47	2088056
2008-05-19	16.44	16.76	16.40	16.49	2018255
2008-05-20	16.37	16.37	15.92	16.09	2725674
2008-05-21	16.14	16.35	15.71	15.76	2557214
2008-05-22	15.75	15.82	15.50	15.61	2253164
2008-05-23	15.53	15.56	15.17	15.25	2821307
2008-05-27	15.25	15.33	14.95	15.21	2295812
2008-05-28	15.33	15.37	14.88	15.13	2811775
2008-05-29	15.07	15.59	15.07	15.55	4059648
2008-05-30	15.52	15.68	15.50	15.65	3142462
2008-06-02	15.61	15.64	15.38	15.57	3649468
2008-06-03	15.63	15.72	15.36	15.50	3686396
2008-06-04	15.50	15.60	15.16	15.32	3450563
2008-06-05	15.40	15.48	15.04	15.36	3598483
2008-06-06	15.20	15.20	14.46	14.49	5028549
2008-06-09	14.61	15.07	14.45	15.00	4857815
2008-06-10	14.87	15.22	14.81	15.01	4716672
2008-06-11	15.01	15.07	14.50	14.52	3309468
2008-06-12	14.67	15.33	14.48	14.96	5442323
2008-06-13	15.03	15.32	14.98	15.29	3769654
2008-06-16	15.21	15.52	15.08	15.42	2844967
2008-06-17	15.47	15.60	15.15	15.15	2328949
2008-06-18	15.08	15.08	14.53	14.60	4721609
2008-06-19	14.62	14.70	14.40	14.63	3666218
2008-06-20	14.52	14.68	14.05	14.15	4648865
2008-06-23	14.24	14.31	13.93	14.18	3858224
2008-06-24	14.13	14.25	14.01	14.12	3092103
2008-06-25	14.14	14.51	14.09	14.25	3719044
2008-06-26	14.02	14.02	13.46	13.49	5070641
2008-06-27	13.51	13.55	13.12	13.17	7267091
2008-06-30	13.17	13.40	13.15	13.18	4382672
2008-07-01	13.00	13.55	12.86	13.40	5648536
2008-07-02	13.43	13.43	12.94	13.01	6218845
2008-07-03	13.08	13.39	13.08	13.15	3045168
2008-07-07	13.23	13.45	12.84	13.02	5032448
2008-07-08	12.99	13.68	12.89	13.66	5890943
2008-07-09	13.70	13.70	13.39	13.40	3852536
2008-07-10	13.24	13.44	12.76	13.05	5050232
2008-07-11	12.87	13.39	12.50	13.02	4896445
2008-07-14	13.20	13.40	12.98	13.10	3223253
2008-07-15	12.97	13.26	12.48	13.07	5082264
2008-07-16	13.01	13.78	12.97	13.60	5780114
2008-07-17	12.84	13.92	11.94	13.83	10672187
2008-07-18	13.79	14.12	13.67	13.80	5947438
2008-07-21	13.83	13.91	13.57	13.74	3211399
2008-07-22	13.68	14.25	13.67	14.23	3818380
2008-07-23	14.28	14.92	14.09	14.60	4535434
2008-07-24	14.63	14.63	14.10	14.16	4344982
2008-07-25	14.21	14.54	14.19	14.26	3242297
2008-07-28	14.19	14.23	13.46	13.49	4161311
2008-07-29	13.58	14.03	13.46	13.91	3660708
2008-07-30	13.98	14.50	13.98	14.26	3484522
2008-07-31	14.26	14.34	13.80	13.86	4410263
2008-08-01	13.89	14.07	13.51	13.60	3055215
2008-08-04	13.56	13.80	13.37	13.68	3861980
2008-08-05	13.80	14.37	13.67	14.32	4020732
2008-08-06	14.22	14.41	14.04	14.29	3104849
2008-08-07	14.24	14.24	13.84	13.91	2617711
2008-08-08	13.97	14.81	13.91	14.75	2800971
2008-08-11	14.69	15.27	14.59	15.10	4216595
2008-08-12	15.14	15.55	15.04	15.38	4460835
2008-08-13	15.29	15.31	14.81	14.89	3712878
2008-08-14	14.74	15.27	14.70	14.98	3265754
2008-08-15	15.02	15.67	14.98	15.24	4089693
2008-08-18	15.31	15.37	14.92	15.02	1951458
2008-08-19	14.82	14.93	14.55	14.63	2182796
2008-08-20	14.61	14.70	14.19	14.28	3336953
2008-08-21	14.18	14.37	14.01	14.30	3591100
2008-08-22	14.31	14.60	14.30	14.59	2226684
2008-08-25	14.51	14.74	14.36	14.41	2305339
2008-08-26	14.41	14.42	14.17	14.26	1976365
2008-08-27	14.31	14.31	13.84	14.03	3316268
2008-08-28	14.14	14.42	14.12	14.38	2632596
2008-08-29	14.27	14.50	14.20	14.20	2378255
2008-09-02	14.46	14.88	14.31	14.42	2525923
2008-09-03	14.40	14.42	13.90	14.02	5125295
2008-09-04	14.01	14.01	13.29	13.36	6055467
2008-09-05	13.23	13.67	13.10	13.55	3386859
2008-09-08	13.92	14.51	13.92	14.21	3672527
2008-09-09	14.17	14.42	13.97	14.12	3814443
2008-09-10	14.20	14.35	13.79	13.97	2536741
2008-09-11	13.70	14.38	13.34	14.33	3623233
2008-09-12	14.19	15.16	13.88	15.13	4795230
2008-09-15	14.77	14.85	14.23	14.40	3893647
2008-09-16	13.96	14.84	13.85	14.68	4429735
2008-09-17	14.42	14.97	13.74	14.52	4835314
2008-09-18	14.78	15.56	14.30	15.23	5282725
2008-09-19	16.03	16.54	14.49	15.46	5561425
2008-09-22	15.24	15.42	14.38	14.46	2912804
2008-09-23	14.48	14.71	13.96	14.10	3346531
2008-09-24	14.10	14.25	13.74	13.84	2694761
2008-09-25	13.96	14.43	13.85	14.19	2472797
2008-09-26	13.91	14.32	13.55	14.28	2328721
2008-09-29	13.99	14.20	13.14	13.47	4376557
2008-09-30	13.74	13.97	13.34	13.93	3166225
2008-10-01	13.79	13.79	13.09	13.23	4410562
2008-10-02	13.19	13.19	12.25	12.49	5117807
2008-10-03	12.71	12.84	11.83	11.87	6464680
2008-10-06	11.48	12.13	11.06	12.01	5832504
2008-10-07	12.16	12.39	11.47	11.48	4302531
2008-10-08	11.17	12.23	10.97	11.66	6090143
2008-10-09	11.71	11.71	10.20	10.20	5278929
2008-10-10	9.56	10.78	8.99	10.14	9843291
2008-10-13	10.82	11.42	10.17	11.06	3887211
2008-10-14	10.93	11.71	9.98	10.29	8936564
2008-10-15	9.97	10.02	9.42	9.46	5367409
2008-10-16	9.47	9.67	8.65	9.11	10790986
2008-10-17	8.74	9.10	8.27	8.50	9467064
2008-10-20	8.61	8.74	8.11	8.69	6524084
2008-10-21	8.55	8.93	8.50	8.57	5779361
2008-10-22	8.46	8.46	7.62	7.83	4077515
2008-10-23	8.73	8.73	7.39	7.84	5292468
2008-10-24	7.17	7.77	7.00	7.49	5788716
2008-10-27	7.33	7.49	6.84	6.84	4425540
2008-10-28	6.99	7.66	6.79	7.66	6153140
2008-10-29	7.63	7.93	7.25	7.48	5809149
2008-10-30	7.92	8.11	7.66	7.87	6541531
2008-10-31	7.92	8.30	7.71	8.14	4688459
2008-11-03	8.26	8.48	8.11	8.28	3703432
2008-11-04	8.47	8.95	8.31	8.94	3846340
2008-11-05	8.82	9.00	8.52	8.60	5115660
2008-11-06	8.52	8.68	7.79	7.84	4627294
2008-11-07	7.81	8.09	7.70	7.89	4447961
2008-11-10	8.03	8.10	7.17	7.32	5027693
2008-11-11	7.22	7.46	6.96	7.20	3810642
2008-11-12	7.06	7.14	6.82	6.85	3375263
2008-11-13	6.91	7.63	6.70	7.60	4723454
2008-11-14	7.41	7.60	7.01	7.06	4216714
2008-11-17	6.96	7.08	6.58	6.58	5262084
2008-11-18	6.58	6.84	6.48	6.73	5013023
2008-11-19	6.70	6.84	6.45	6.46	5680015
2008-11-20	6.36	6.98	6.27	6.50	8470201
2008-11-21	6.65	7.22	6.50	7.18	8214423
2008-11-24	7.31	8.01	7.09	7.76	5024080
2008-11-25	7.97	8.27	7.52	7.79	4306115
2008-11-26	7.57	8.28	7.40	8.19	4493771
2008-11-28	7.92	8.13	7.18	8.11	2697233
2008-12-01	7.91	7.91	7.11	7.12	3952302
2008-12-02	7.20	7.78	7.20	7.76	3663535
2008-12-03	7.56	8.17	7.55	8.12	3809834
2008-12-04	8.00	8.44	7.48	7.64	4826667
2008-12-05	7.27	7.96	7.20	7.94	5344735
2008-12-08	8.27	9.02	8.19	8.97	6691711
2008-12-09	8.86	9.39	8.70	8.93	8589061
2008-12-10	9.05	9.51	8.90	9.35	5058525
2008-12-11	9.04	9.05	8.46	8.58	4798396
2008-12-12	7.22	8.50	7.19	8.37	7989018
2008-12-15	8.43	8.78	8.26	8.42	4575622
2008-12-16	8.18	8.34	7.63	8.32	6555649
2008-12-17	8.20	8.35	8.00	8.17	4652493
2008-12-18	8.22	8.55	7.84	8.06	7012617
2008-12-19	8.94	8.94	8.00	8.26	7367751
2008-12-22	8.26	8.32	7.73	7.89	3189721
2008-12-23	7.95	8.07	7.54	7.66	3849553
2008-12-24	7.71	7.81	7.64	7.77	937470
2008-12-26	7.81	7.89	7.69	7.78	1095695
2008-12-29	7.77	7.85	7.58	7.70	2449387
2008-12-30	7.77	8.25	7.77	8.22	3576629
2008-12-31	8.25	8.50	8.22	8.34	3147134
2009-01-02	8.37	8.92	8.30	8.88	2398637
2009-01-05	8.87	8.88	8.62	8.75	3704224
2009-01-06	8.86	9.02	8.69	8.83	3745402
2009-01-07	8.66	8.78	8.45	8.59	2816744
2009-01-08	8.41	8.78	8.33	8.78	2556375
2009-01-09	8.73	8.86	8.57	8.77	4729374
2009-01-12	8.75	8.77	8.33	8.43	3863287
2009-01-13	8.42	8.48	8.00	8.17	3640830
2009-01-14	7.99	8.07	7.61	7.72	5760314
2009-01-15	7.72	7.90	7.41	7.84	6876337
2009-01-16	7.21	7.75	7.08	7.45	8865066
2009-01-20	7.41	7.47	6.75	6.83	6344309
2009-01-21	6.97	7.02	6.39	6.47	9699095
2009-01-22	6.45	6.52	5.85	5.99	13098060
2009-01-23	5.95	6.49	5.81	6.30	11252958
2009-01-26	6.34	6.46	5.79	5.94	7850192
2009-01-27	5.94	6.10	5.88	6.00	5139852
2009-01-28	6.12	6.35	6.11	6.33	5462833
2009-01-29	6.36	6.40	6.10	6.14	5365990
2009-01-30	6.16	6.16	5.68	5.75	6616704
2009-02-02	5.72	5.75	5.54	5.66	4647340
2009-02-03	5.75	5.81	5.54	5.61	8871796
2009-02-04	5.74	5.84	5.59	5.62	7216491
2009-02-05	5.66	6.00	5.57	5.89	5830458
2009-02-06	5.66	6.59	5.49	6.51	10248043
2009-02-09	6.52	6.61	6.29	6.49	4600383
2009-02-10	6.41	6.57	6.12	6.17	7183558
2009-02-11	6.30	6.35	6.14	6.25	5117291
2009-02-12	6.24	6.24	5.89	6.16	4854199
2009-02-13	6.12	6.39	6.07	6.28	6079522
2009-02-17	5.61	6.02	5.61	5.88	7574325
2009-02-18	5.94	5.94	5.60	5.78	5972289
2009-02-19	5.85	5.94	5.55	5.59	5815087
2009-02-20	5.56	5.64	5.32	5.51	8122682
2009-02-23	5.51	5.69	5.31	5.35	5328601
2009-02-24	5.39	5.81	5.17	5.80	7183410
2009-02-25	5.75	5.79	5.49	5.54	6330894
2009-02-26	5.63	5.73	5.46	5.51	5138287
2009-02-27	5.37	5.44	5.20	5.23	5957795
2009-03-02	5.00	5.20	4.82	4.84	7077006
2009-03-03	4.90	4.98	4.82	4.87	6873687
2009-03-04	4.97	5.20	4.95	5.10	7162847
2009-03-05	4.83	4.92	4.50	4.54	6289656
2009-03-06	4.58	4.64	4.07	4.19	10754708
2009-03-09	4.15	4.42	4.06	4.41	10137317
2009-03-10	3.90	4.33	3.84	4.11	23416310
2009-03-11	4.03	4.08	3.95	3.99	27087813
2009-03-12	4.02	4.36	3.96	4.33	22429324
2009-03-13	4.41	4.55	4.26	4.51	13049452
2009-03-16	4.56	4.63	4.41	4.43	10035200
2009-03-17	4.48	4.52	4.26	4.51	6859640
2009-03-18	4.49	4.84	4.43	4.80	8751679
2009-03-19	4.89	5.42	4.69	5.21	15505568
2009-03-20	5.24	5.39	5.08	5.17	11587751
2009-03-23	5.30	5.81	5.26	5.80	10772555
2009-03-24	5.71	5.92	5.58	5.66	9605569
2009-03-25	5.75	6.19	5.62	5.81	10982238
2009-03-26	5.88	6.06	5.84	5.93	11670398
2009-03-27	5.85	5.88	5.71	5.76	8940811
2009-03-30	5.63	5.63	5.13	5.42	10032572
2009-03-31	5.49	5.73	5.41	5.51	9884272
2009-04-01	5.45	6.09	5.41	6.07	9915840
2009-04-02	6.22	7.18	6.22	6.90	17850268
2009-04-03	6.90	7.17	6.76	7.15	11699045
2009-04-06	7.08	7.09	6.67	6.95	8558345
2009-04-07	6.81	6.90	6.57	6.73	8854161
2009-04-08	6.76	6.99	6.76	6.96	5091858
2009-04-09	7.17	7.69	7.15	7.66	8253359
2009-04-13	7.60	7.60	7.15	7.35	6319242
2009-04-14	7.25	7.52	7.17	7.43	7195006
2009-04-15	7.40	7.72	7.27	7.68	8055220
2009-04-16	7.75	8.01	7.59	7.94	8723374
2009-04-17	7.97	8.10	7.88	7.96	10061230
2009-04-20	7.83	7.90	7.32	7.41	11855720
2009-04-21	7.18	8.18	7.18	8.05	12551693
2009-04-22	7.95	8.41	7.65	8.20	13843937
2009-04-23	8.23	8.45	8.10	8.22	10751454
2009-04-24	8.30	9.04	8.30	8.98	14300883
2009-04-27	8.79	9.03	8.45	8.60	9723234
2009-04-28	8.46	8.58	8.00	8.23	7959651
2009-04-29	8.34	8.67	8.34	8.60	7368163
2009-04-30	8.90	9.06	8.56	8.73	8198882
2009-05-01	8.72	8.76	8.47	8.58	5735391
2009-05-04	8.86	9.34	8.71	9.30	7580196
2009-05-05	9.21	9.29	8.66	8.81	9231272
2009-05-06	8.94	9.23	8.88	9.13	8799737
2009-05-07	9.27	9.44	8.70	8.82	7775901
2009-05-08	8.96	9.44	8.96	9.29	6563606
2009-05-11	9.13	9.22	8.82	8.83	9560767
2009-05-12	8.90	9.04	8.48	8.72	6746674
2009-05-13	8.56	8.61	8.06	8.14	7949702
2009-05-14	8.37	8.76	8.27	8.58	9466467
2009-05-15	8.54	8.76	8.29	8.38	6929637
2009-05-18	8.49	8.88	8.48	8.87	7116663
2009-05-19	8.88	9.33	8.85	9.16	7981093
2009-05-20	9.27	9.53	9.03	9.13	5850952
2009-05-21	9.02	9.05	8.69	8.82	5443300
2009-05-22	8.83	9.01	8.58	8.60	4453585
2009-05-26	8.52	9.03	8.43	8.96	7726092
2009-05-27	8.97	9.07	8.67	8.71	3578415
2009-05-28	8.80	8.93	8.51	8.87	4519940
2009-05-29	8.91	9.17	8.86	9.16	4415463
2009-06-01	9.16	9.83	9.16	9.79	5336207
2009-06-02	9.87	9.88	9.49	9.79	4691702
2009-06-03	9.88	9.88	9.28	9.54	4843431
2009-06-04	9.68	9.98	9.48	9.88	4828982
2009-06-05	9.98	10.28	9.90	9.95	8618989
2009-06-08	9.68	10.18	9.67	10.00	6856836
2009-06-09	10.02	10.25	9.96	10.16	3512772
2009-06-10	10.23	10.41	9.86	10.00	6095333
2009-06-11	10.01	10.26	9.90	10.11	7200942
2009-06-12	10.06	10.07	9.69	9.91	5131042
2009-06-15	9.75	9.80	9.44	9.59	3468205
2009-06-16	9.65	9.86	9.45	9.61	5393819
2009-06-17	9.56	9.71	9.22	9.63	5978695
2009-06-18	9.28	9.42	9.11	9.31	6600055
2009-06-19	9.42	9.68	9.40	9.46	5453243
2009-06-22	9.36	9.48	9.11	9.17	5984863
2009-06-23	9.17	9.27	8.87	9.00	5439742
2009-06-24	9.06	9.55	8.99	9.26	5430232
2009-06-25	9.30	9.79	9.19	9.77	5574471
2009-06-26	9.73	9.85	9.62	9.79	8970826
2009-06-29	9.86	10.15	9.67	10.01	6106313
2009-06-30	10.03	10.13	9.79	9.98	8669637
2009-07-01	10.11	10.56	9.91	10.45	8110254
2009-07-02	10.00	10.08	9.45	9.50	9266679
2009-07-06	9.43	9.67	9.22	9.29	7389125
2009-07-07	9.19	9.41	9.07	9.09	7496218
2009-07-08	9.12	9.40	8.93	9.09	6031717
2009-07-09	9.17	9.29	9.12	9.16	5150923
2009-07-10	9.10	9.24	8.99	9.09	6963284
2009-07-13	9.12	9.27	9.04	9.24	5766264
2009-07-14	9.29	9.42	9.17	9.25	6446321
2009-07-15	9.35	9.74	9.35	9.71	7865931
2009-07-16	9.70	9.91	9.48	9.84	4681474
2009-07-17	9.58	9.91	9.45	9.89	8751809
2009-07-20	10.34	10.78	10.16	10.60	10761773
2009-07-21	10.64	11.07	10.59	11.06	13454334
2009-07-22	11.01	11.72	10.97	11.42	10623940
2009-07-23	11.36	11.48	11.29	11.32	11887371
2009-07-24	11.21	11.50	11.05	11.46	3694436
2009-07-27	11.47	11.65	11.32	11.59	4809269
2009-07-28	11.52	11.66	11.21	11.51	4448662
2009-07-29	11.39	11.50	10.96	11.09	6670875
2009-07-30	11.26	11.60	11.17	11.43	4637627
2009-07-31	11.43	12.00	11.43	11.89	8139198
2009-08-03	11.93	12.31	11.93	12.30	6180856
2009-08-04	12.25	12.54	12.15	12.29	7756668
2009-08-05	12.54	12.54	11.99	12.31	8145328
2009-08-06	12.57	12.57	11.97	12.16	7909937
2009-08-07	12.37	12.61	12.20	12.36	7286566
2009-08-10	12.34	12.34	11.84	12.03	5421875
2009-08-11	12.13	12.13	11.72	11.83	6384055
2009-08-12	11.83	12.00	11.73	11.82	4807898
2009-08-13	11.90	12.11	11.81	11.95	5754010
2009-08-14	11.99	12.10	11.55	11.62	5101133
2009-08-17	11.75	11.75	11.21	11.23	5557855
2009-08-18	11.26	11.64	11.26	11.59	3950458
2009-08-19	11.48	11.70	11.43	11.67	4439010
2009-08-20	11.59	11.74	11.37	11.48	10783100
2009-08-21	11.55	11.82	11.55	11.71	7016730
2009-08-24	11.74	11.87	11.28	11.30	4852495
2009-08-25	11.42	11.55	11.27	11.49	4471873
2009-08-26	11.43	11.52	11.26	11.43	4212833
2009-08-27	11.40	11.66	11.25	11.54	4695447
2009-08-28	11.58	11.65	11.44	11.53	3992959
2009-08-31	11.44	11.55	11.32	11.38	4655924
2009-09-01	11.29	11.58	11.13	11.20	7323727
2009-09-02	11.13	11.16	10.88	10.96	5186555
2009-09-03	11.08	11.16	10.84	11.06	4571302
2009-09-04	11.20	11.36	11.10	11.36	4668387
2009-09-08	11.49	11.69	11.29	11.60	4782450
2009-09-09	11.65	12.05	11.60	11.93	5263217
2009-09-10	12.16	12.41	11.93	12.40	6914476
2009-09-11	12.45	12.70	12.35	12.38	5948801
2009-09-14	12.30	12.51	12.23	12.44	3167107
2009-09-15	12.48	12.57	12.35	12.44	3921926
2009-09-16	12.57	12.63	12.41	12.62	4322298
2009-09-17	12.62	12.79	12.51	12.62	4664423
2009-09-18	12.72	12.82	12.57	12.58	3998259
2009-09-21	12.32	12.40	11.93	12.05	5034190
2009-09-22	12.22	12.34	12.12	12.24	4113958
2009-09-23	12.30	12.37	11.95	11.95	5337057
2009-09-24	12.07	12.10	11.51	11.66	4834375
2009-09-25	11.66	11.76	11.38	11.48	4442778
2009-09-28	11.59	11.85	11.44	11.83	3660195
2009-09-29	11.84	12.00	11.68	11.92	4160558
2009-09-30	11.97	11.99	11.54	11.74	5120981
2009-10-01	11.71	11.72	11.31	11.43	5882007
2009-10-02	11.23	11.28	10.88	10.92	7144828
2009-10-05	11.26	11.43	11.02	11.38	5845194
2009-10-06	11.41	11.71	11.41	11.56	6419851
2009-10-07	11.54	12.03	11.49	12.03	16171514
2009-10-08	12.02	12.36	12.02	12.23	5022758
2009-10-09	12.20	12.36	12.15	12.35	5457201
2009-10-12	12.41	12.53	12.36	12.46	4704487
2009-10-13	12.38	12.52	11.92	12.16	7794367
2009-10-14	12.29	12.47	12.26	12.38	5738199
2009-10-15	12.28	12.49	12.25	12.42	6354533
2009-10-16	12.30	12.38	12.05	12.15	4756750
2009-10-19	12.28	12.45	12.20	12.30	4882085
2009-10-20	12.34	12.35	11.92	12.05	4653803
2009-10-21	12.05	12.50	12.00	12.26	10962620
2009-10-22	12.25	12.45	11.92	12.39	3689320
2009-10-23	12.47	12.51	12.15	12.19	3598205
2009-10-26	12.18	12.51	11.93	12.07	4043294
2009-10-27	11.96	12.01	11.43	11.50	7207256
2009-10-28	11.49	11.49	11.12	11.21	6500919
2009-10-29	11.34	11.54	11.03	11.42	6054287
2009-10-30	11.44	11.51	10.85	10.99	5261537
2009-11-02	11.08	11.37	10.95	11.35	7048553
2009-11-03	11.23	11.43	11.12	11.37	4133389
2009-11-04	11.41	11.66	11.31	11.36	3622985
2009-11-05	11.44	12.01	11.44	11.95	4930343
2009-11-06	11.92	12.27	11.79	12.05	4591990
2009-11-09	12.05	12.28	12.05	12.23	4462943
2009-11-10	12.21	12.40	12.05	12.22	3199150
2009-11-11	12.23	12.73	12.23	12.65	6054983
2009-11-12	12.53	12.62	12.14	12.20	4897458
2009-11-13	12.22	12.59	12.22	12.46	3951117
2009-11-16	12.55	12.90	12.55	12.81	3705370
2009-11-17	12.84	13.02	12.60	13.00	4636533
2009-11-18	13.01	13.01	12.72	12.78	2067932
2009-11-19	12.73	12.73	12.37	12.52	2861558
2009-11-20	12.45	12.55	12.28	12.34	2987179
2009-11-23	12.57	12.82	12.45	12.51	3049924
2009-11-24	12.57	12.64	12.34	12.47	3515798
2009-11-25	12.51	12.69	12.49	12.60	2625830
2009-11-27	12.24	12.45	12.07	12.37	1774285
2009-11-30	12.35	12.43	12.18	12.43	6070115
2009-12-01	12.52	12.76	12.43	12.64	5347613
2009-12-02	12.68	12.82	12.49	12.59	3555891
2009-12-03	12.64	12.71	12.24	12.28	4453542
2009-12-04	12.51	12.64	12.24	12.41	5553573
2009-12-07	12.29	12.52	12.29	12.31	3694784
2009-12-08	12.28	12.30	12.07	12.16	3159538
2009-12-09	12.20	12.22	12.00	12.17	2556749
2009-12-10	12.28	12.39	12.24	12.29	2343603
2009-12-11	12.36	12.63	12.28	12.57	3342994
2009-12-14	12.63	12.83	12.53	12.79	3424796
2009-12-15	12.72	12.79	12.63	12.75	2738807
2009-12-16	12.78	12.81	12.66	12.74	3979887
2009-12-17	12.63	12.70	12.54	12.55	3775512
2009-12-18	12.67	12.73	12.58	12.67	8382713
2009-12-21	12.73	12.91	12.63	12.68	3243779
2009-12-22	12.78	12.83	12.68	12.77	3143768
2009-12-23	12.77	12.84	12.68	12.80	1539821
2009-12-24	12.81	12.91	12.76	12.81	606356
2009-12-28	12.81	12.90	12.73	12.78	1584396
2009-12-29	12.83	12.93	12.77	12.78	1993443
2009-12-30	12.74	12.82	12.67	12.82	1835951
2009-12-31	12.83	12.83	12.51	12.51	2611665
2010-01-04	12.68	12.78	12.50	12.77	3772471
2010-01-05	12.77	13.16	12.72	13.13	3480646
2010-01-06	13.18	13.60	13.14	13.25	4749654
2010-01-07	13.24	13.28	13.11	13.25	3025737
2010-01-08	13.20	13.28	13.09	13.15	3420229
2010-01-11	13.24	13.42	13.15	13.31	3622256
2010-01-12	13.65	13.78	13.41	13.77	7054009
2010-01-13	13.76	13.78	13.47	13.71	3190465
2010-01-14	13.72	13.74	13.60	13.71	2526890
2010-01-15	13.72	13.77	13.32	13.46	3898580
2010-01-19	13.47	13.62	13.35	13.60	3417977
2010-01-20	13.55	13.59	13.32	13.38	2920787
2010-01-21	13.41	13.66	13.22	13.25	5457333
2010-01-22	14.25	14.28	13.51	13.54	11581515
2010-01-25	13.89	14.18	13.79	13.97	8698601
2010-01-26	13.67	13.76	13.22	13.64	8935541
2010-01-27	13.58	13.58	13.14	13.32	5980748
2010-01-28	13.40	13.41	12.78	12.97	6899025
2010-01-29	13.02	13.33	12.76	12.78	6810764
2010-02-01	12.87	13.21	12.87	13.20	5081832
2010-02-02	13.26	13.40	13.07	13.33	3826024
2010-02-03	13.46	13.77	13.36	13.62	6998396
2010-02-04	13.44	13.55	13.07	13.08	5427736
2010-02-05	13.06	13.15	12.56	12.89	6709117
2010-02-08	12.87	13.14	12.69	12.73	2918099
2010-02-09	12.95	13.14	12.82	12.92	4979778
2010-02-10	12.91	12.95	12.67	12.81	3530423
2010-02-11	12.88	13.01	12.59	12.94	4869355
2010-02-12	12.77	13.16	12.63	13.11	6089131
2010-02-16	13.24	13.37	13.18	13.36	4461494
2010-02-17	13.39	13.46	13.19	13.36	4922212
2010-02-18	13.30	13.64	13.29	13.62	5614479
2010-02-19	13.66	13.81	13.53	13.73	6310115
2010-02-22	13.79	14.13	13.76	14.06	6732426
2010-02-23	14.03	14.19	13.94	14.04	8304586
2010-02-24	14.09	14.22	14.00	14.15	5164323
2010-02-25	13.95	14.23	13.74	14.23	7599122
2010-02-26	14.22	14.47	14.16	14.29	5025014
2010-03-01	14.33	14.70	14.33	14.65	3450994
2010-03-02	14.70	14.75	14.48	14.53	3885673
2010-03-03	14.60	14.85	14.56	14.64	3288741
2010-03-04	14.68	14.80	14.49	14.73	2966882
2010-03-05	14.82	14.90	14.74	14.88	2640130
2010-03-08	14.86	15.03	14.67	14.70	3305907
2010-03-09	14.67	14.79	14.46	14.61	3850697
2010-03-10	14.64	14.66	14.28	14.33	5186840
2010-03-11	14.35	14.52	14.25	14.49	3367311
2010-03-12	14.60	14.67	14.47	14.53	2432390
2010-03-15	14.48	14.53	14.29	14.48	2676486
2010-03-16	14.48	14.59	14.44	14.57	2785453
2010-03-17	14.59	14.82	14.59	14.79	2928258
2010-03-18	14.76	14.83	14.65	14.71	2453208
2010-03-19	14.81	14.88	14.26	14.62	4267563
2010-03-22	14.54	14.98	14.47	14.88	3588221
2010-03-23	14.95	15.38	14.88	15.33	4398424
2010-03-24	15.28	15.29	15.10	15.21	4927866
2010-03-25	15.32	15.44	15.17	15.22	4647379
2010-03-26	15.27	15.30	14.99	15.11	4042351
2010-03-29	15.15	15.31	15.00	15.04	3613474
2010-03-30	15.05	15.24	14.99	15.10	6629014
2010-03-31	15.06	15.25	14.97	15.16	3530051
2010-04-01	15.27	15.39	15.20	15.33	3497711
2010-04-05	15.41	15.41	15.01	15.21	4480320
2010-04-06	15.13	15.23	14.99	15.11	3436812
2010-04-07	15.05	15.10	14.41	14.59	7713343
2010-04-08	14.61	14.78	14.48	14.74	5623670
2010-04-09	14.81	14.92	14.70	14.75	6373006
2010-04-12	14.79	14.92	14.75	14.86	3197231
2010-04-13	14.86	14.88	14.65	14.74	4671517
2010-04-14	14.84	15.26	14.73	15.21	4844924
2010-04-15	15.22	15.48	15.14	15.38	5000625
2010-04-16	15.34	15.43	14.86	15.02	6637490
2010-04-19	15.04	15.13	14.79	15.03	6190177
2010-04-20	15.17	15.79	15.16	15.73	8263139
2010-04-21	15.78	15.97	15.62	15.80	6680650
2010-04-22	15.73	16.09	15.46	16.08	7822305
2010-04-23	16.17	16.35	15.72	15.85	10498510
2010-04-26	16.43	16.43	15.89	15.93	5856208
2010-04-27	15.83	15.83	15.27	15.30	6791021
2010-04-28	15.38	15.55	15.17	15.21	5504175
2010-04-29	15.38	15.94	15.38	15.86	5145114
2010-04-30	15.89	16.02	15.41	15.43	5689727
2010-05-03	15.53	15.69	15.43	15.57	5365986
2010-05-04	15.29	15.31	14.71	14.77	6993702
2010-05-05	14.63	14.78	14.25	14.34	5181614
2010-05-06	14.49	14.85	12.78	13.88	9126945
2010-05-07	13.90	14.11	13.48	13.63	10382250
2010-05-10	14.45	14.92	14.24	14.65	5895320
2010-05-11	14.37	14.77	14.26	14.51	3592075
2010-05-12	14.57	14.79	14.48	14.76	3491971
2010-05-13	14.73	14.86	14.43	14.49	3317942
2010-05-14	14.37	14.47	13.92	14.07	5125151
2010-05-17	14.08	14.23	13.60	13.98	4823036
2010-05-18	14.01	14.13	13.49	13.57	6104770
2010-05-19	13.44	13.46	13.07	13.19	12050616
2010-05-20	12.87	13.01	12.51	12.72	12937792
2010-05-21	12.44	13.24	12.36	12.95	11092965
2010-05-24	12.95	13.02	12.70	12.72	4920331
2010-05-25	12.26	12.67	12.06	12.65	8179691
2010-05-26	12.79	13.14	12.72	12.85	10116466
2010-05-27	13.16	13.46	13.12	13.46	5645947
2010-05-28	13.39	13.49	12.98	13.11	4031118
2010-06-01	12.87	13.17	12.84	12.84	5380735
2010-06-02	12.91	13.28	12.82	13.28	4139690
2010-06-03	13.44	13.55	13.18	13.40	4145974
2010-06-04	12.93	13.09	12.56	12.65	5363040
2010-06-07	12.65	12.73	12.19	12.22	5548636
2010-06-08	12.27	12.35	11.74	12.00	9919726
2010-06-09	12.09	12.10	11.81	11.90	13343174
2010-06-10	12.14	12.41	12.01	12.41	11716249
2010-06-11	12.35	12.67	12.27	12.66	5207000
2010-06-14	12.84	13.10	12.73	12.85	7271158
2010-06-15	13.32	13.57	13.19	13.57	7183848
2010-06-16	13.57	13.59	13.27	13.33	6062096
2010-06-17	13.44	13.44	13.02	13.28	6102116
2010-06-18	13.30	13.34	13.19	13.26	3633073
2010-06-21	13.58	13.66	13.19	13.27	3781335
2010-06-22	13.23	13.40	12.92	12.93	4199084
2010-06-23	12.93	13.11	12.77	13.01	5302922
2010-06-24	12.91	12.98	12.67	12.73	7929200
2010-06-25	12.71	12.75	12.51	12.75	11078971
2010-06-28	12.84	12.91	12.65	12.75	3162265
2010-06-29	12.49	12.52	12.17	12.33	8148453
2010-06-30	12.33	12.66	12.28	12.34	6879913
2010-07-01	12.28	12.48	11.98	12.38	7322481
2010-07-02	12.47	12.54	12.26	12.35	3723617
2010-07-06	12.46	12.66	12.22	12.34	5281560
2010-07-07	12.34	12.84	12.29	12.82	8070283
2010-07-08	12.95	13.12	12.85	13.09	4574301
2010-07-09	13.13	13.23	13.02	13.15	4792309
2010-07-12	13.09	13.19	12.91	13.01	4898626
2010-07-13	13.26	13.68	13.22	13.61	5596016
2010-07-14	13.55	13.69	13.38	13.63	4065578
2010-07-15	13.64	13.67	13.29	13.64	3586650
2010-07-16	13.56	13.58	13.04	13.10	4917844
2010-07-19	13.13	13.20	12.89	13.15	2520797
2010-07-20	12.92	13.39	12.86	13.35	3701781
2010-07-21	13.45	13.52	12.96	13.10	5594122
2010-07-22	13.32	14.09	13.32	14.00	7827476
2010-07-23	13.09	13.57	12.87	13.37	13599175
2010-07-26	13.47	13.51	13.09	13.26	9237273
2010-07-27	13.29	13.31	12.84	12.92	7222877
2010-07-28	13.05	13.59	12.99	13.32	7604948
2010-07-29	13.46	13.50	12.90	13.15	5453878
2010-07-30	12.99	13.26	12.80	13.24	6875905
2010-08-02	13.52	13.58	13.32	13.44	5033001
2010-08-03	13.41	13.49	13.27	13.35	3135814
2010-08-04	13.38	13.54	13.30	13.42	4395791
2010-08-05	13.40	13.66	13.23	13.60	4231845
2010-08-06	13.41	13.64	13.32	13.57	4287436
2010-08-09	13.68	13.91	13.58	13.88	3730565
2010-08-10	13.74	13.74	13.41	13.53	4044291
2010-08-11	13.26	13.27	12.99	13.10	4301788
2010-08-12	12.95	12.99	12.78	12.82	4218016
2010-08-13	12.75	12.89	12.56	12.57	5068123
2010-08-16	12.69	13.07	12.53	12.87	6361938
2010-08-17	13.04	13.37	12.95	13.21	5023232
2010-08-18	13.24	13.45	13.17	13.39	3264716
2010-08-19	13.33	13.39	12.99	13.04	3849594
2010-08-20	12.92	12.99	12.65	12.88	4176711
2010-08-23	12.98	13.06	12.79	12.83	3944870
2010-08-24	12.61	12.61	12.29	12.34	5181554
2010-08-25	12.22	12.42	11.99	12.35	5706987
2010-08-26	12.43	12.58	12.25	12.27	3663580
2010-08-27	12.38	12.52	12.16	12.51	3265052
2010-08-30	12.49	12.56	12.30	12.30	2761464
2010-08-31	12.25	12.39	12.10	12.19	4138251
2010-09-01	12.38	12.82	12.38	12.78	4326741
2010-09-02	12.77	13.03	12.73	13.00	3479608
2010-09-03	13.18	13.42	13.17	13.40	4050334
2010-09-07	13.32	13.32	12.97	13.00	2599271
2010-09-08	12.91	12.94	12.76	12.83	3926201
2010-09-09	13.01	13.25	13.01	13.04	4404244
2010-09-10	13.07	13.17	12.97	13.06	2854104
2010-09-13	13.23	13.51	13.23	13.39	3490250
2010-09-14	13.39	13.41	13.25	13.25	2779385
2010-09-15	13.17	13.23	13.01	13.19	3436011
2010-09-16	12.98	13.38	12.95	13.35	3286280
2010-09-17	13.44	13.50	13.19	13.29	4185238
2010-09-20	13.35	13.57	13.28	13.52	3229361
2010-09-21	13.56	13.70	13.42	13.59	4029474
2010-09-22	13.55	13.67	13.39	13.47	3289053
2010-09-23	13.33	13.58	13.18	13.27	2768210
2010-09-24	13.48	13.74	13.43	13.73	2946981
2010-09-27	13.74	13.89	13.69	13.77	4079811
2010-09-28	13.81	14.12	13.61	14.07	5777106
2010-09-29	14.01	14.15	13.97	14.07	4338331
2010-09-30	14.14	14.31	13.91	14.01	3546554
2010-10-01	14.20	14.20	13.88	14.03	3530044
2010-10-04	14.02	14.04	13.76	13.93	2659997
2010-10-05	14.08	14.70	14.08	14.59	6115291
2010-10-06	14.54	14.64	14.31	14.37	4169848
2010-10-07	14.47	14.57	14.31	14.42	3648759
2010-10-08	14.49	14.70	14.37	14.61	5230901
2010-10-11	14.67	14.68	14.48	14.54	2932021
2010-10-12	14.60	14.64	14.37	14.49	7253247
2010-10-13	14.70	15.06	14.64	14.83	10674396
2010-10-14	14.90	15.05	14.87	14.98	6992984
2010-10-15	15.08	15.26	14.90	15.04	7211105
2010-10-18	15.08	15.08	14.89	15.05	4669740
2010-10-19	14.83	15.11	14.56	14.93	5540764
2010-10-20	15.02	15.54	14.97	15.41	4793067
2010-10-21	15.45	15.62	15.42	15.59	5264721
2010-10-22	15.65	15.73	15.51	15.70	5315940
2010-10-25	15.85	16.03	15.82	15.96	6116985
2010-10-26	15.72	15.89	15.60	15.84	7785510
2010-10-27	15.95	16.15	15.81	16.08	6822173
2010-10-28	16.20	16.23	15.90	16.06	3878201
2010-10-29	16.00	16.23	15.96	16.13	4074901
2010-11-01	16.27	16.43	16.01	16.09	4011868
2010-11-02	16.22	16.27	16.08	16.16	4892253
2010-11-03	16.19	16.54	16.17	16.51	3975270
2010-11-04	16.68	16.79	16.48	16.77	3889599
2010-11-05	16.83	16.94	16.70	16.91	3319731
2010-11-08	16.75	17.25	16.66	17.15	5998607
2010-11-09	17.18	17.24	16.82	16.93	3690127
2010-11-10	16.91	17.02	16.61	16.99	5136769
2010-11-11	16.80	17.08	16.80	17.05	4356828
2010-11-12	16.85	17.18	16.58	16.74	4503520
2010-11-15	16.85	17.04	16.76	16.76	2912616
2010-11-16	16.60	16.73	16.22	16.31	4291585
2010-11-17	16.34	16.63	16.30	16.48	3553236
2010-11-18	16.88	17.18	16.70	16.96	5549497
2010-11-19	16.97	16.97	16.71	16.85	3725221
2010-11-22	16.71	17.20	16.69	17.18	4874268
2010-11-23	16.87	17.13	16.81	16.95	3859186
2010-11-24	17.04	17.22	16.95	17.14	3392973
2010-11-26	16.96	17.13	16.79	17.04	1181600
2010-11-29	16.93	16.95	16.66	16.86	4841693
2010-11-30	16.65	16.91	16.56	16.74	4878690
2010-12-01	17.08	17.50	17.04	17.39	4907613
2010-12-02	17.44	18.05	17.42	17.89	6120466
2010-12-03	17.77	18.05	17.64	18.00	4025418
2010-12-06	18.03	18.22	17.92	18.15	2596625
2010-12-07	18.38	18.44	17.89	17.92	5364614
2010-12-08	17.63	17.83	17.42	17.61	4665621
2010-12-09	17.65	17.72	17.41	17.42	6020392
2010-12-10	17.51	17.52	17.41	17.44	4896836
2010-12-13	17.50	17.56	17.36	17.36	4309026
2010-12-14	17.38	17.72	17.38	17.59	4923564
2010-12-15	17.59	17.72	17.44	17.49	4478324
2010-12-16	17.49	17.85	17.46	17.85	3064522
2010-12-17	17.91	17.95	17.68	17.76	4134997
2010-12-20	17.89	18.04	17.79	17.95	2528586
2010-12-21	18.02	18.15	17.87	17.94	3356398
2010-12-22	17.99	18.03	17.63	17.75	2823694
2010-12-23	17.79	17.84	17.48	17.61	2746575
2010-12-27	17.51	17.59	17.31	17.53	2159497
2010-12-28	17.56	17.64	17.42	17.45	1722715
2010-12-29	17.49	17.68	17.47	17.62	1965316
2010-12-30	17.65	17.70	17.49	17.57	1874058
2010-12-31	17.58	17.77	17.47	17.55	1843672
2011-01-03	17.72	18.37	17.72	18.17	5071867
2011-01-04	18.22	18.33	17.95	18.23	5153343
2011-01-05	18.18	18.79	18.18	18.65	6194892
2011-01-06	18.62	18.72	18.38	18.53	4329958
2011-01-07	18.61	18.67	18.35	18.54	5070606
2011-01-10	18.51	18.83	18.41	18.79	4338056
2011-01-11	18.85	19.04	18.52	18.55	4072623
2011-01-12	18.74	18.84	18.59	18.72	2667825
2011-01-13	18.67	18.70	18.38	18.47	3132924
2011-01-14	18.45	18.62	18.41	18.58	4137146
2011-01-18	18.63	18.69	18.49	18.67	3183240
2011-01-19	18.64	18.69	18.38	18.44	3846237
2011-01-20	18.05	18.11	17.59	17.82	10510676
2011-01-21	18.02	18.08	17.66	17.70	5052436
2011-01-24	17.74	17.93	17.52	17.90	4164019
2011-01-25	17.85	17.88	17.57	17.74	4484667
2011-01-26	17.82	17.97	17.74	17.84	3972806
2011-01-27	17.93	18.17	17.79	18.10	4247709
2011-01-28	18.02	18.15	17.25	17.31	5765960
2011-01-31	17.15	17.65	17.15	17.64	5571975
2011-02-01	17.70	17.80	17.50	17.66	4038910
2011-02-02	17.60	17.63	17.11	17.17	4882861
2011-02-03	17.23	17.32	16.97	17.22	5036400
2011-02-04	17.33	17.56	17.16	17.54	4426144
2011-02-07	17.48	18.00	17.48	17.96	4180660
2011-02-08	18.04	18.45	18.04	18.35	4733798
2011-02-09	18.32	18.48	18.27	18.46	4414956
2011-02-10	18.38	18.70	18.31	18.67	4631434
2011-02-11	18.60	19.09	18.57	19.02	4185446
2011-02-14	18.99	19.10	18.90	19.02	3506223
2011-02-15	18.89	19.17	18.77	19.10	4553092
2011-02-16	19.18	19.36	19.14	19.35	4366345
2011-02-17	19.29	19.43	19.19	19.33	3259322
2011-02-18	19.45	19.49	19.13	19.48	4725322
2011-02-22	19.13	19.45	18.99	19.13	6283917
2011-02-23	19.08	19.22	18.30	18.35	7346164
2011-02-24	18.38	18.61	18.10	18.41	6009853
2011-02-25	18.55	18.77	18.52	18.69	3566560
2011-02-28	18.82	18.92	18.52	18.74	4350837
2011-03-01	19.02	19.02	18.28	18.33	5221852
2011-03-02	18.60	18.60	18.27	18.49	3985746
2011-03-03	18.71	18.83	18.45	18.65	4378145
2011-03-04	18.61	19.24	18.57	18.98	7708038
2011-03-07	19.03	19.24	18.83	18.84	5208121
2011-03-08	18.85	19.05	18.63	18.97	4840034
2011-03-09	19.24	19.40	19.14	19.24	6091105
2011-03-10	18.94	19.29	18.74	19.00	7334356
2011-03-11	18.83	18.93	18.52	18.72	5665445
2011-03-14	18.55	18.70	18.28	18.66	5051078
2011-03-15	17.66	18.41	17.62	18.32	6556269
2011-03-16	18.26	18.37	17.62	17.87	8035535
2011-03-17	18.24	18.65	18.19	18.28	5494488
2011-03-18	18.57	18.70	18.11	18.15	6760245
2011-03-21	18.40	18.65	18.37	18.59	3730326
2011-03-22	18.55	18.58	18.33	18.35	6395666
2011-03-23	18.26	18.61	17.96	18.42	4961570
2011-03-24	18.71	19.01	18.50	18.95	5775219
2011-03-25	18.96	19.21	18.78	19.02	3152625
2011-03-28	19.07	19.15	18.89	18.93	2566171
2011-03-29	18.94	19.29	18.81	19.26	3206322
2011-03-30	19.35	19.41	19.01	19.11	3850243
2011-03-31	18.99	19.15	18.85	19.10	3681471
2011-04-01	19.29	19.54	19.24	19.33	3939286
2011-04-04	19.38	19.43	19.15	19.18	2894158
2011-04-05	19.17	19.21	19.00	19.01	2935777
2011-04-06	19.13	19.13	18.79	19.00	3568299
2011-04-07	18.90	19.09	18.69	18.73	3281728
2011-04-08	18.80	18.88	18.38	18.51	4206726
2011-04-11	18.49	18.55	18.26	18.35	3969266
2011-04-12	18.19	18.27	17.86	18.06	6139195
2011-04-13	18.21	18.33	18.01	18.13	3525755
2011-04-14	17.97	18.10	17.77	17.91	3871858
2011-04-15	17.99	18.08	17.81	17.99	4452970
2011-04-18	17.77	17.77	17.38	17.50	5428378
2011-04-19	17.51	17.69	17.29	17.60	6314870
2011-04-20	18.07	18.56	17.85	18.44	7705920
2011-04-21	18.49	18.71	18.30	18.71	5838900
2011-04-25	18.23	18.66	17.83	18.19	9232728
2011-04-26	18.46	18.71	18.21	18.71	5485941
2011-04-27	18.73	18.98	18.68	18.91	3568411
2011-04-28	18.92	19.05	18.80	18.95	2580503
2011-04-29	18.92	19.17	18.83	18.83	3423225
2011-05-02	19.00	19.10	18.66	18.69	4251060
2011-05-03	18.62	18.73	18.44	18.61	3251958
2011-05-04	18.58	18.76	18.23	18.24	3912633
2011-05-05	18.16	18.35	18.01	18.13	4845306
2011-05-06	18.43	18.54	18.12	18.20	3825213
2011-05-09	18.24	18.35	18.13	18.26	2955561
2011-05-10	18.40	18.42	18.09	18.21	6361164
2011-05-11	18.14	18.25	17.87	17.93	3996063
2011-05-12	17.94	18.16	17.71	18.09	4682848
2011-05-13	18.10	18.14	17.66	17.74	3853776
2011-05-16	17.67	17.87	17.53	17.56	2730967
2011-05-17	17.51	17.63	17.34	17.56	6825225
2011-05-18	17.53	17.84	17.48	17.80	5220158
2011-05-19	17.80	17.95	17.60	17.84	4161763
2011-05-20	17.79	17.82	17.47	17.62	3499505
2011-05-23	17.36	17.51	17.28	17.42	3711491
2011-05-24	17.47	17.60	17.06	17.16	5663159
2011-05-25	17.04	17.47	17.04	17.39	4379533
2011-05-26	17.31	17.54	17.14	17.45	3708789
2011-05-27	17.77	17.98	17.70	17.94	3546242
2011-05-31	18.08	18.21	17.92	18.19	5718505
2011-06-01	18.14	18.15	17.42	17.43	3872348
2011-06-02	17.47	17.63	17.34	17.36	3424071
2011-06-03	17.11	17.47	17.06	17.30	4153980
2011-06-06	17.25	17.36	17.11	17.19	3050475
2011-06-07	17.27	17.31	16.93	16.94	4187129
2011-06-08	16.85	16.86	16.48	16.57	5451942
2011-06-09	16.66	16.86	16.53	16.80	3663658
2011-06-10	16.69	16.77	16.25	16.45	4613191
2011-06-13	16.53	16.67	16.38	16.57	4222927
2011-06-14	16.79	17.19	16.69	17.05	3954053
2011-06-15	16.88	17.00	16.61	16.66	5448009
2011-06-16	16.70	16.80	16.51	16.67	3557955
2011-06-17	16.93	17.12	16.89	17.05	4785176
2011-06-20	16.95	17.25	16.84	17.18	3028008
2011-06-21	17.26	17.72	17.23	17.70	4462499
2011-06-22	17.93	18.13	17.77	17.86	5878046
2011-06-23	17.63	18.00	17.44	17.99	5706265
2011-06-24	17.98	18.17	17.97	17.99	8421807
2011-06-27	18.02	18.26	17.81	18.16	3822923
2011-06-28	18.22	18.54	18.16	18.45	5234789
2011-06-29	18.74	19.03	18.57	19.00	9154742
2011-06-30	19.05	19.24	18.97	19.14	5102906
2011-07-01	19.20	19.53	18.96	19.48	4763028
2011-07-05	19.57	19.57	19.26	19.41	4290180
2011-07-06	19.40	19.40	19.16	19.29	4698505
2011-07-07	19.48	19.72	19.46	19.62	4471317
2011-07-08	19.29	19.51	19.13	19.51	5000228
2011-07-11	19.23	19.25	18.81	18.95	4300841
2011-07-12	19.01	19.12	18.88	18.90	4853999
2011-07-13	19.06	19.13	18.75	18.87	5445529
2011-07-14	18.97	19.13	18.61	18.72	3966316
2011-07-15	18.84	18.86	18.51	18.77	4247584
2011-07-18	18.80	18.83	18.41	18.65	3403421
2011-07-19	18.77	19.12	18.73	19.07	5469452
2011-07-20	18.38	18.92	18.15	18.23	9996913
2011-07-21	18.55	18.55	18.21	18.38	6870166
2011-07-22	18.43	18.49	18.30	18.38	4385781
2011-07-25	18.18	18.34	18.05	18.16	4927822
2011-07-26	18.15	18.15	17.77	17.82	6285596
2011-07-27	17.74	17.81	17.02	17.09	8708542
2011-07-28	17.20	17.54	17.08	17.09	4671401
2011-07-29	16.81	17.25	16.64	16.97	6217921
2011-08-01	17.94	18.26	16.97	17.23	8325887
2011-08-02	17.04	17.21	16.55	16.55	7159859
2011-08-03	16.65	16.93	16.17	16.69	5553388
2011-08-04	16.53	16.53	15.74	15.75	8886225
2011-08-05	15.98	16.05	14.72	15.23	12489274
2011-08-08	14.45	14.86	13.91	13.94	12436950
2011-08-09	14.28	14.67	13.53	14.63	12243292
2011-08-10	14.26	14.56	13.88	13.92	11009106
2011-08-11	13.97	14.98	13.80	14.72	9690888
2011-08-12	14.91	15.02	14.63	14.91	5419981
2011-08-15	15.10	15.27	14.88	15.11	5122985
2011-08-16	14.93	15.17	14.71	14.86	5848125
2011-08-17	14.92	15.06	14.46	14.65	4263640
2011-08-18	14.20	14.20	13.52	13.65	8159779
2011-08-19	13.46	13.80	13.20	13.24	5777271
2011-08-22	13.59	13.73	13.14	13.29	6389891
2011-08-23	13.39	13.82	13.23	13.82	6304408
2011-08-24	13.75	14.23	13.57	14.22	4745175
2011-08-25	14.24	14.36	13.60	13.63	5168230
2011-08-26	13.57	14.03	13.27	13.90	4869143
2011-08-29	14.11	14.49	14.11	14.48	4355376
2011-08-30	14.43	14.53	14.18	14.42	4876443
2011-08-31	14.55	14.97	14.48	14.65	7106404
2011-09-01	14.56	14.64	14.14	14.16	7751370
2011-09-02	13.85	13.92	13.61	13.72	4282673
2011-09-06	13.13	13.71	13.05	13.69	6890941
2011-09-07	13.89	14.18	13.83	14.06	4416629
2011-09-08	13.91	14.08	13.59	13.68	6620105
2011-09-09	13.47	13.50	13.08	13.28	9112375
2011-09-12	12.96	13.35	12.78	13.18	7478513
2011-09-13	13.18	13.43	13.09	13.20	7413148
2011-09-14	13.39	13.64	13.02	13.43	6587743
2011-09-15	13.63	14.00	13.50	13.98	8141494
2011-09-16	14.03	14.08	13.80	13.87	6151590
2011-09-19	13.57	13.93	13.53	13.83	4522851
2011-09-20	13.84	13.96	13.50	13.51	4467021
2011-09-21	13.52	13.52	12.82	12.83	9036253
2011-09-22	12.40	12.68	12.05	12.22	12057779
2011-09-23	12.18	12.29	11.90	12.28	10546642
2011-09-26	12.47	12.56	12.00	12.53	5803284
2011-09-27	12.82	13.39	12.73	12.91	6771626
2011-09-28	13.01	13.01	12.26	12.27	6316853
2011-09-29	12.56	12.77	12.25	12.59	7455068
2011-09-30	12.30	12.48	12.05	12.11	8793993
2011-10-03	12.04	12.29	11.69	11.69	7317302
2011-10-04	11.45	12.67	11.16	12.66	12276927
2011-10-05	12.67	12.90	12.34	12.85	6955619
2011-10-06	12.86	13.37	12.73	13.30	6203276
2011-10-07	13.37	13.54	12.98	13.11	5156663
2011-10-10	13.43	13.76	13.41	13.69	4034158
2011-10-11	13.60	13.93	13.47	13.85	5564910
2011-10-12	14.46	14.76	14.41	14.57	13278587
2011-10-13	14.45	14.53	14.12	14.39	8441990
2011-10-14	14.66	14.99	14.49	14.86	6103506
2011-10-17	14.73	14.79	14.32	14.36	3827420
2011-10-18	14.27	15.02	14.17	14.86	5511226
2011-10-19	14.80	14.85	14.53	14.60	3874275
2011-10-20	14.60	14.71	14.16	14.50	4212356
2011-10-21	14.71	15.21	14.71	15.02	4989155
2011-10-24	15.10	15.31	14.94	15.27	4597562
2011-10-25	15.18	15.21	14.57	14.88	4344465
2011-10-26	15.10	15.16	14.59	14.98	4695522
2011-10-27	15.57	15.57	14.77	15.41	10503523
2011-10-28	15.18	15.53	15.16	15.44	5244363
2011-10-31	15.18	15.50	15.06	15.13	5508722
2011-11-01	14.46	14.70	14.22	14.32	7551544
2011-11-02	14.48	14.61	14.28	14.59	4744095
2011-11-03	14.82	15.12	14.43	15.07	5719318
2011-11-04	14.94	15.00	14.72	14.95	3204712
2011-11-07	14.96	15.04	14.63	14.92	3175087
2011-11-08	15.09	15.09	14.65	14.99	3866329
2011-11-09	14.60	14.60	13.96	14.04	5041867
2011-11-10	14.28	14.36	14.05	14.17	3803448
2011-11-11	14.42	14.68	14.40	14.63	2976860
2011-11-14	14.57	14.75	14.43	14.57	3022015
2011-11-15	14.47	14.68	14.28	14.48	3420138
2011-11-16	14.34	14.65	14.20	14.29	4922505
2011-11-17	14.21	14.30	13.59	13.68	6816971
2011-11-18	13.80	13.94	13.55	13.67	3715975
2011-11-21	13.35	13.37	13.10	13.21	5507744
2011-11-22	13.21	13.34	13.07	13.15	5204385
2011-11-23	12.98	13.10	12.73	12.76	5194363
2011-11-25	12.67	12.90	12.67	12.67	1652010
2011-11-28	13.16	13.40	13.10	13.38	4423072
2011-11-29	13.40	13.43	13.15	13.28	4112112
2011-11-30	13.90	14.48	13.83	14.46	6891467
2011-12-01	14.42	14.60	14.20	14.29	5190299
2011-12-02	14.58	14.75	14.53	14.58	5205520
2011-12-05	14.92	15.08	14.77	14.89	4062818
2011-12-06	14.87	14.93	14.64	14.83	3100683
2011-12-07	14.65	15.01	14.49	14.92	3444169
2011-12-08	14.83	14.88	14.40	14.44	4435769
2011-12-09	14.48	14.74	14.48	14.68	3269195
2011-12-12	14.60	14.61	14.19	14.45	3504146
2011-12-13	14.53	14.59	13.70	13.78	6665932
2011-12-14	13.70	13.77	13.26	13.26	6601070
2011-12-15	13.45	13.45	13.25	13.25	5312246
2011-12-16	13.32	13.48	13.23	13.30	7419969
2011-12-19	13.36	13.47	13.01	13.04	4361020
2011-12-20	13.29	13.57	13.25	13.54	3723280
2011-12-21	13.49	13.78	13.40	13.73	4509961
2011-12-22	13.80	14.02	13.74	13.97	3723159
2011-12-23	14.03	14.27	13.96	14.26	2588181
2011-12-27	14.22	14.28	14.08	14.25	2376860
2011-12-28	14.24	14.27	13.99	14.08	2840199
2011-12-29	14.09	14.27	14.06	14.26	2257547
2011-12-30	14.27	14.42	14.25	14.36	2359176
2012-01-03	14.75	14.99	14.70	14.80	3918305
2012-01-04	14.88	15.03	14.71	14.93	3173973
2012-01-05	14.82	15.19	14.65	15.11	4672415
2012-01-06	15.17	15.36	15.05	15.24	3209499
2012-01-09	15.25	15.33	15.16	15.27	3258695
2012-01-10	15.43	15.92	15.38	15.78	5719336
2012-01-11	15.78	15.92	15.62	15.86	3924982
2012-01-12	15.95	16.15	15.82	16.12	3639320
2012-01-13	15.97	16.17	15.93	16.10	4107037
2012-01-17	16.27	16.52	16.00	16.04	5659760
2012-01-18	16.04	16.37	15.96	16.35	6134894
2012-01-19	15.14	15.35	14.82	14.91	24224801
2012-01-20	14.69	14.74	14.32	14.47	16504268
2012-01-23	14.35	14.49	14.15	14.40	12194839
2012-01-24	14.39	14.60	14.23	14.59	6073609
2012-01-25	14.59	14.72	14.39	14.66	5117290
2012-01-26	14.81	14.88	14.45	14.55	4564549
2012-01-27	14.46	14.63	14.38	14.54	4090909
2012-01-30	14.44	14.70	14.31	14.64	4817603
2012-01-31	14.65	14.79	14.51	14.59	5501178
2012-02-01	14.73	14.84	14.68	14.70	6106175
2012-02-02	14.77	14.94	14.69	14.90	5950800
2012-02-03	15.14	15.47	15.14	15.44	5937000
2012-02-06	15.39	15.50	15.30	15.41	3941246
2012-02-07	15.29	15.31	15.12	15.16	4385467
2012-02-08	15.21	15.25	14.91	14.93	5304620
2012-02-09	15.02	15.28	14.96	15.19	4785834
2012-02-10	15.03	15.21	14.93	15.14	7990278
2012-02-13	15.24	15.34	15.21	15.33	4093669
2012-02-14	15.21	15.36	15.17	15.28	4409558
2012-02-15	15.30	15.38	15.20	15.30	4766449
2012-02-16	15.34	15.86	15.30	15.82	4910052
2012-02-17	15.91	16.20	15.89	16.15	6600432
2012-02-21	16.26	16.31	16.06	16.14	5477399
2012-02-22	16.07	16.25	15.90	15.92	3832161
2012-02-23	15.78	15.89	15.30	15.38	9741292
2012-02-24	15.47	15.51	15.19	15.25	6286485
2012-02-27	15.17	15.39	15.00	15.28	5336130
2012-02-28	15.33	15.36	15.18	15.24	6913078
2012-02-29	15.24	15.27	14.97	14.99	5461391
2012-03-01	15.08	15.52	14.98	15.35	7771724
2012-03-02	15.38	15.44	15.21	15.28	3678986
2012-03-05	15.23	15.25	14.96	15.03	2775715
2012-03-06	14.64	14.65	14.20	14.27	7383112
2012-03-07	14.31	14.61	14.26	14.36	5258978
2012-03-08	14.49	14.80	14.48	14.68	5218218
2012-03-09	14.69	14.92	14.66	14.84	2952899
2012-03-12	14.79	14.84	14.54	14.56	4024946
2012-03-13	14.71	14.75	14.54	14.73	6065030
2012-03-14	14.69	14.75	14.61	14.73	5415579
2012-03-15	14.81	15.13	14.77	15.12	5420311
2012-03-16	15.16	15.21	14.93	15.00	4182521
2012-03-19	14.94	15.04	14.87	14.96	4748242
2012-03-20	14.82	14.91	14.63	14.88	5185824
2012-03-21	14.87	14.94	14.78	14.86	3680613
2012-03-22	14.67	14.72	14.50	14.54	4585952
2012-03-23	14.54	14.79	14.40	14.74	3081121
2012-03-26	14.91	15.06	14.81	15.06	2995984
2012-03-27	15.10	15.17	14.94	14.94	3626508
2012-03-28	14.92	14.94	14.58	14.76	3199968
2012-03-29	14.64	14.87	14.59	14.82	3786003
2012-03-30	14.97	15.00	14.77	14.92	3831087
2012-04-02	14.65	15.10	14.64	15.09	3281776
2012-04-03	15.03	15.19	14.88	14.98	4041858
2012-04-04	14.71	14.73	14.59	14.62	5214766
2012-04-05	14.55	14.71	14.49	14.57	3340394
2012-04-09	14.34	14.43	14.24	14.39	3769485
2012-04-10	14.32	14.38	13.97	14.08	4836828
2012-04-11	14.24	14.31	14.12	14.18	3633298
2012-04-12	14.20	14.63	14.15	14.62	3026695
2012-04-13	14.84	15.15	14.73	14.96	11107583
2012-04-16	15.11	15.12	14.87	14.88	5888568
2012-04-17	14.94	15.28	14.91	15.23	5900233
2012-04-18	15.15	15.17	15.00	15.09	3746977
2012-04-19	15.08	15.20	14.71	14.86	5995807
2012-04-20	15.03	15.19	14.68	14.68	9160625
2012-04-23	14.45	14.56	14.33	14.38	6392147
2012-04-24	14.39	14.49	14.18	14.25	5546202
2012-04-25	14.47	14.55	14.32	14.54	4897698
2012-04-26	14.50	14.71	14.43	14.71	4355884
2012-04-27	14.82	14.87	14.59	14.85	3652275
2012-04-30	14.80	14.82	14.59	14.69	2921726
2012-05-01	14.76	15.00	14.54	14.88	3657839
2012-05-02	14.80	14.89	14.60	14.89	6413884
2012-05-03	14.94	15.16	14.85	14.95	6689339
2012-05-04	14.82	14.84	14.42	14.52	5216874
2012-05-07	14.47	14.59	14.41	14.50	2686115
2012-05-08	14.40	14.63	14.24	14.59	5381554
2012-05-09	14.34	14.59	14.27	14.52	4950294
2012-05-10	14.70	14.82	14.56	14.60	4277553
2012-05-11	14.51	14.99	14.48	14.62	4244335
2012-05-14	14.44	14.72	14.38	14.59	4163501
2012-05-15	14.59	14.70	14.37	14.42	4293002
2012-05-16	14.53	14.71	14.38	14.38	4932084
2012-05-17	14.40	14.41	13.98	13.98	7557030
2012-05-18	14.01	14.03	13.52	13.57	9241673
2012-05-21	13.66	13.99	13.63	13.93	4227497
2012-05-22	13.99	14.09	13.85	13.95	3456169
2012-05-23	13.87	14.22	13.81	14.17	4320600
2012-05-24	14.24	14.25	13.97	14.16	3305113
2012-05-25	14.16	14.23	13.98	14.03	2944007
2012-05-29	14.17	14.45	14.17	14.36	4519527
2012-05-30	14.17	14.19	13.95	14.02	3817907
2012-05-31	14.01	14.06	13.67	13.85	4345206
2012-06-01	13.58	13.58	13.31	13.34	4853299
2012-06-04	13.35	13.43	12.99	13.14	4456154
2012-06-05	13.04	13.29	13.04	13.26	4036793
2012-06-06	13.36	13.60	13.28	13.60	4723208
2012-06-07	13.84	13.95	13.49	13.53	3129792
2012-06-08	13.51	13.57	13.31	13.53	5312312
2012-06-11	13.64	13.69	13.00	13.02	7411758
2012-06-12	13.04	13.17	12.96	13.14	6671387
2012-06-13	13.04	13.12	12.80	12.85	3982359
2012-06-14	12.86	12.98	12.77	12.85	5739514
2012-06-15	12.98	12.99	12.85	12.96	4355957
2012-06-18	12.91	13.01	12.82	12.88	3943153
2012-06-19	12.96	13.29	12.95	13.21	3222359
2012-06-20	13.16	13.22	12.96	13.05	4292107
2012-06-21	13.10	13.11	12.55	12.57	4599893
2012-06-22	12.67	12.67	12.34	12.38	7710330
2012-06-25	12.25	12.25	12.01	12.21	5511319
2012-06-26	12.22	12.32	12.05	12.26	4367344
2012-06-27	12.26	12.40	12.25	12.35	4100434
2012-06-28	12.25	12.36	12.13	12.26	3275933
2012-06-29	12.57	12.75	12.43	12.73	5446951
2012-07-02	12.75	12.75	12.30	12.42	3352303
2012-07-03	12.45	12.85	12.38	12.78	3083903
2012-07-05	12.62	12.82	12.55	12.74	3832689
2012-07-06	12.56	12.56	12.29	12.42	3951802
2012-07-09	12.33	12.37	12.05	12.29	4799338
2012-07-10	12.36	12.44	12.17	12.30	5674545
2012-07-11	12.29	12.47	12.23	12.35	4191445
2012-07-12	12.22	12.32	12.08	12.24	6552708
2012-07-13	12.31	12.71	12.28	12.66	3129227
2012-07-16	12.58	12.67	12.51	12.60	4030408
2012-07-17	12.64	12.72	12.43	12.63	4838062
2012-07-18	12.70	13.12	12.59	13.01	4846282
2012-07-19	12.00	12.36	11.85	11.98	21149365
2012-07-20	11.88	11.94	11.53	11.61	10724287
2012-07-23	11.43	11.44	11.14	11.26	10026745
2012-07-24	11.27	11.30	10.74	10.80	11318958
2012-07-25	10.94	11.03	10.83	10.88	9577731
2012-07-26	11.08	11.16	10.94	11.09	6360851
2012-07-27	11.14	11.59	11.12	11.51	7658439
2012-07-30	11.52	11.69	11.34	11.35	4375445
2012-07-31	11.38	11.52	11.30	11.32	5531581
2012-08-01	11.46	11.48	11.16	11.17	6100647
2012-08-02	11.07	11.26	10.91	10.95	7160230
2012-08-03	11.11	11.37	10.98	11.30	6446535
2012-08-06	11.31	11.52	11.23	11.46	4627033
2012-08-07	11.52	11.99	11.50	11.95	8617323
2012-08-08	11.91	11.93	11.62	11.73	8669841
2012-08-09	11.75	11.93	11.72	11.90	5281261
2012-08-10	11.87	12.00	11.80	11.99	3449827
2012-08-13	11.97	12.08	11.87	12.00	2953909
2012-08-14	12.07	12.08	11.93	12.05	4539827
2012-08-15	12.02	12.17	11.97	12.10	3344458
2012-08-16	12.15	12.50	12.10	12.40	6106127
2012-08-17	12.44	12.63	12.39	12.58	5453963
2012-08-20	12.52	12.58	12.47	12.53	4466043
2012-08-21	12.58	12.66	12.33	12.40	4187184
2012-08-22	12.39	12.49	12.27	12.45	3389047
2012-08-23	12.44	12.51	12.34	12.36	2822259
2012-08-24	12.32	12.43	12.23	12.39	3235859
2012-08-27	12.49	12.50	12.28	12.37	4210658
2012-08-28	12.34	12.53	12.32	12.42	3871318
2012-08-29	12.48	12.57	12.36	12.47	3278775
2012-08-30	12.40	12.52	12.35	12.47	4711129
2012-08-31	12.56	12.66	12.43	12.50	4511555
2012-09-04	12.51	12.56	12.26	12.33	5677472
2012-09-05	12.26	12.33	12.16	12.27	4597454
2012-09-06	12.39	12.77	12.36	12.63	5366684
2012-09-07	12.65	12.77	12.64	12.76	5265108
2012-09-10	12.76	12.90	12.72	12.73	3148171
2012-09-11	12.74	13.00	12.73	12.93	2757462
2012-09-12	12.95	13.11	12.95	13.10	5073446
2012-09-13	13.12	13.29	12.84	13.22	4831087
2012-09-14	13.29	13.59	13.29	13.41	6372808
2012-09-17	13.39	13.40	13.13	13.19	3744036
2012-09-18	13.15	13.15	12.98	13.06	4180409
2012-09-19	13.05	13.45	12.97	13.36	4355864
2012-09-20	13.23	13.23	13.03	13.18	3922314
2012-09-21	13.32	13.34	13.04	13.07	4682174
2012-09-24	13.04	13.10	12.92	13.09	3207354
2012-09-25	13.15	13.15	12.61	12.63	4379974
2012-09-26	12.61	12.71	12.47	12.60	4058772
2012-09-27	12.67	12.73	12.56	12.69	4139786
2012-09-28	12.60	12.64	12.49	12.59	3783108
2012-10-01	25.85	26.33	25.84	25.91	3559166
2012-10-02	26.10	26.25	25.53	25.82	4199806
2012-10-03	25.95	26.02	25.66	25.82	3303751
2012-10-04	25.89	26.38	25.78	26.13	3715581
2012-10-05	26.35	26.62	26.04	26.10	4312617
2012-10-08	26.00	26.10	25.73	25.87	2940038
2012-10-09	25.68	25.86	25.07	25.16	4147249
2012-10-10	24.74	24.81	24.36	24.43	6589639
2012-10-11	24.48	24.72	24.25	24.58	6257596
2012-10-12	24.65	24.71	24.13	24.24	7603838
2012-10-15	24.38	24.47	24.04	24.36	5033619
2012-10-16	24.44	24.65	24.29	24.63	4573613
2012-10-17	24.67	24.80	24.38	24.67	3901475
2012-10-18	24.65	25.21	24.58	25.07	3774965
2012-10-19	25.13	25.13	24.45	24.54	4375603
2012-10-22	24.53	24.79	24.39	24.76	5445770
2012-10-23	24.35	24.56	24.09	24.52	5305953
2012-10-24	24.66	24.72	24.13	24.23	5211880
2012-10-25	24.54	24.79	24.32	24.51	3876998
2012-10-26	24.54	24.69	24.08	24.19	3937269
2012-10-31	23.99	24.42	23.52	24.13	7354808
2012-11-01	24.22	24.51	24.02	24.40	8041705
2012-11-02	24.54	24.77	24.36	24.60	5405702
2012-11-05	24.35	24.87	24.30	24.83	3229744
2012-11-06	24.93	25.29	24.90	25.04	3824172
2012-11-07	24.77	24.80	24.28	24.29	4874610
2012-11-08	24.32	24.51	23.98	23.98	4581151
2012-11-09	23.85	24.32	23.84	23.91	3868053
2012-11-12	24.00	24.02	23.78	23.93	2175838
2012-11-13	23.69	23.91	23.58	23.59	3090342
2012-11-14	23.69	23.89	23.31	23.37	3727925
2012-11-15	23.38	23.73	23.30	23.53	4117532
2012-11-16	23.53	23.61	23.19	23.51	6162226
2012-11-19	23.85	24.43	23.84	24.39	4845627
2012-11-20	24.33	24.64	24.25	24.54	3660880
2012-11-21	24.62	25.18	24.57	25.08	3620624
2012-11-23	25.26	25.57	25.13	25.51	1628578
2012-11-26	25.35	25.54	25.13	25.38	3226670
2012-11-27	25.31	25.45	25.06	25.27	5700426
2012-11-28	25.16	25.87	25.06	25.83	5269666
2012-11-29	25.89	26.12	25.61	25.93	3812431
2012-11-30	25.89	26.04	25.66	25.81	4537431
2012-12-03	25.87	26.00	25.55	25.56	3593120
2012-12-04	25.55	25.92	25.55	25.87	3328800
2012-12-05	25.78	25.86	25.40	25.69	2892145
2012-12-06	25.67	25.86	25.55	25.85	2538674
2012-12-07	26.00	26.39	25.89	26.37	4473509
2012-12-10	26.26	26.84	26.24	26.79	4143500
2012-12-11	26.86	27.12	26.82	26.93	4506501
2012-12-12	26.98	27.18	26.81	26.85	3459548
2012-12-13	26.82	27.00	26.46	26.59	2583252
2012-12-14	26.50	26.74	26.33	26.43	3278646
2012-12-17	26.59	26.89	26.50	26.89	3712380
2012-12-18	26.94	27.49	26.93	27.38	3981704
2012-12-19	27.75	28.35	27.64	27.89	6606192
2012-12-20	27.93	28.14	27.72	28.12	4378039
2012-12-21	27.85	28.23	27.63	28.23	6080135
2012-12-24	28.14	28.34	27.84	28.25	1536574
2012-12-26	28.24	28.51	28.13	28.33	2225860
2012-12-27	28.35	28.54	28.02	28.47	4199578
2012-12-28	28.23	28.44	28.14	28.22	3069663
2012-12-31	28.00	28.81	27.99	28.74	5346142
2013-01-02	29.54	29.63	29.16	29.51	4379040
2013-01-03	29.49	29.99	29.24	29.80	5251475
2013-01-04	29.90	29.90	29.23	29.42	7078909
2013-01-07	29.46	29.77	29.39	29.55	3310200
2013-01-08	29.50	29.60	29.17	29.23	3614356
2013-01-09	29.32	29.59	29.32	29.44	2729676
2013-01-10	29.71	29.71	29.35	29.51	6050817
2013-01-11	29.60	29.80	29.47	29.68	3438806
2013-01-14	29.61	29.73	29.42	29.73	2647353
2013-01-15	29.49	29.83	29.39	29.82	3363996
2013-01-16	29.72	29.79	29.40	29.58	4964151
2013-01-17	29.75	29.96	29.51	29.95	4321373
2013-01-18	28.86	29.41	28.41	29.06	13701750
2013-01-22	28.90	29.26	28.86	28.91	6907219
2013-01-23	28.91	29.04	28.39	28.80	4676152
2013-01-24	28.72	29.13	28.72	28.94	3008191
2013-01-25	29.04	29.06	28.75	28.99	3506770
2013-01-28	29.06	29.15	28.68	28.95	3510193
2013-01-29	28.83	29.18	28.64	29.15	4030377
2013-01-30	29.12	29.16	28.89	29.10	4114940
2013-01-31	28.96	29.15	28.85	29.13	3916541
2013-02-01	29.02	29.62	29.02	29.27	7804031
2013-02-04	29.02	29.28	28.83	28.89	4891570
2013-02-05	29.04	29.49	28.95	29.40	7188859
2013-02-06	29.15	29.37	28.99	29.37	4387833
2013-02-07	29.35	29.37	28.64	28.69	7114772
2013-02-08	28.82	29.24	28.77	29.19	3031508
2013-02-11	29.14	29.28	29.11	29.21	2498903
2013-02-12	29.13	29.45	28.99	29.44	4091744
2013-02-13	29.55	29.98	29.53	29.66	3936581
2013-02-14	29.38	29.84	29.35	29.83	4158938
2013-02-15	29.92	30.14	29.81	30.12	5388629
2013-02-19	30.15	30.45	30.04	30.42	3373374
2013-02-20	30.32	30.45	29.76	29.84	4235734
2013-02-21	29.79	29.84	29.44	29.68	3873720
2013-02-22	29.74	29.80	29.24	29.34	3637239
2013-02-25	29.53	29.59	28.74	28.74	3910300
2013-02-26	28.89	29.02	28.66	28.89	3308998
2013-02-27	28.93	29.49	28.82	29.43	9588125
2013-02-28	29.45	29.78	29.29	29.49	3637658
2013-03-01	29.29	29.68	29.01	29.51	3697101
2013-03-04	29.49	29.57	29.35	29.51	3743998
2013-03-05	29.67	30.06	29.60	29.99	4206917
2013-03-06	29.79	32.28	29.58	30.58	28913940
2013-03-07	30.60	31.35	30.53	31.31	6964957
2013-03-08	31.42	31.69	31.36	31.61	6967081
2013-03-11	31.58	31.92	31.43	31.83	3692572
2013-03-12	31.83	32.20	31.78	32.12	6122701
2013-03-13	32.08	32.35	31.86	32.30	4551624
2013-03-14	32.78	32.89	32.36	32.73	5257220
2013-03-15	32.61	32.85	32.56	32.77	5598911
2013-03-18	32.32	32.74	32.00	32.55	4920486
2013-03-19	32.68	32.80	32.36	32.58	3913400
2013-03-20	32.75	32.95	32.74	32.85	3068023
2013-03-21	32.64	32.88	32.53	32.67	3939074
2013-03-22	32.75	32.80	32.52	32.60	3508452
2013-03-25	32.60	32.83	32.33	32.43	3477761
2013-03-26	32.58	32.89	32.42	32.85	3158873
2013-03-27	32.54	32.90	32.42	32.88	2904528
2013-03-28	32.72	32.96	32.72	32.86	2610358
2013-04-01	32.88	32.95	32.18	32.26	3552037
2013-04-02	32.48	32.71	31.94	32.06	3224610
2013-04-03	32.09	32.31	31.53	31.66	5614357
2013-04-04	31.65	31.65	31.00	31.24	7081328
2013-04-05	30.81	30.98	30.60	30.94	5391907
2013-04-08	30.89	31.20	30.78	31.20	3167106
2013-04-09	31.19	31.50	31.16	31.39	2593428
2013-04-10	31.37	32.10	31.32	31.82	4373593
2013-04-11	31.85	31.99	31.71	31.84	5832718
2013-04-12	31.63	31.93	31.54	31.93	3561742
2013-04-15	31.67	31.72	30.91	30.96	4838264
2013-04-16	31.21	31.35	31.02	31.32	2789288
2013-04-17	31.04	31.06	30.21	30.49	5922660
2013-04-18	30.48	30.54	29.98	30.15	3140689
2013-04-19	30.18	30.59	29.94	30.59	3163467
2013-04-22	30.88	31.14	30.55	31.06	5196821
2013-04-23	31.20	31.51	30.79	31.38	8413721
2013-04-24	31.46	32.11	31.41	32.09	6330640
2013-04-25	32.23	33.11	32.18	32.90	4359741
2013-04-26	32.91	33.07	32.70	32.88	2934681
2013-04-29	32.94	33.00	32.75	32.89	2841995
2013-04-30	32.83	32.96	32.76	32.81	3335757
2013-05-01	32.67	32.79	32.30	32.32	2662604
2013-05-02	32.47	32.54	32.13	32.21	2707607
2013-05-03	32.56	33.12	32.50	32.70	3245722
2013-05-06	32.64	33.21	32.64	33.10	2214490
2013-05-07	33.16	33.51	33.03	33.50	3258772
2013-05-08	33.45	33.58	33.30	33.53	3296627
2013-05-09	33.59	34.09	33.48	33.96	4423476
2013-05-10	33.99	34.26	33.88	34.18	2647515
2013-05-13	34.21	34.61	34.20	34.50	3018700
2013-05-14	34.49	34.92	34.44	34.88	2706358
2013-05-15	34.73	34.84	34.11	34.44	9603521
2013-05-16	34.34	34.72	34.28	34.33	3017027
2013-05-17	34.58	35.29	34.56	35.18	4679315
2013-05-20	35.17	35.47	35.05	35.32	3064411
2013-05-21	35.29	35.55	35.11	35.21	2223642
2013-05-22	35.19	35.68	34.81	35.03	3596390
2013-05-23	34.64	34.92	34.46	34.83	3081208
2013-05-24	34.25	34.82	34.15	34.70	3753380
2013-05-28	35.37	35.92	35.37	35.67	2956261
2013-05-29	35.34	35.83	35.26	35.63	2866737
2013-05-30	35.74	35.75	35.34	35.43	4013656
2013-05-31	35.26	35.63	35.01	35.01	4358854
2013-06-03	35.15	35.33	34.66	35.16	3142416
2013-06-04	35.16	35.46	34.70	34.82	3527186
2013-06-05	34.49	34.54	33.92	34.03	3168669
2013-06-06	34.10	34.44	33.80	34.44	2877893
2013-06-07	34.64	35.35	34.49	35.25	3360928
2013-06-10	35.32	35.51	35.02	35.22	3015835
2013-06-11	34.84	35.03	34.53	34.75	2249344
2013-06-12	35.08	35.23	34.08	34.22	4081439
2013-06-13	34.25	35.64	34.17	35.52	3112997
2013-06-14	35.47	35.75	35.00	35.21	2836263
2013-06-17	35.53	35.69	35.03	35.26	2796982
2013-06-18	35.17	35.18	34.82	35.13	3810387
2013-06-19	35.10	35.22	34.37	34.38	3745356
2013-06-20	33.94	33.97	33.00	33.14	6510109
2013-06-21	33.29	33.51	32.89	33.07	4928707
2013-06-24	32.60	32.85	32.24	32.61	3915188
2013-06-25	33.05	33.37	33.03	33.14	2655706
2013-06-26	33.40	33.62	33.27	33.47	2419091
2013-06-27	33.73	33.90	33.59	33.76	3864089
2013-06-28	33.71	33.81	33.45	33.54	2437840
2013-07-01	33.71	34.11	33.58	33.65	3608570
2013-07-02	33.60	33.77	33.37	33.49	6333161
2013-07-03	33.40	33.42	33.20	33.30	1984406
2013-07-05	33.59	33.77	33.31	33.37	3961104
2013-07-08	33.69	33.95	33.68	33.74	3571411
2013-07-09	34.01	34.15	33.85	33.97	3863901
2013-07-10	33.91	34.04	33.77	33.77	3019354
2013-07-11	34.17	34.36	34.14	34.20	4593303
2013-07-12	34.22	34.72	34.22	34.59	4443192
2013-07-15	34.66	35.20	34.62	34.90	4029887
2013-07-16	35.01	35.01	34.61	34.81	3836853
2013-07-17	34.90	35.10	34.83	34.99	3275017
2013-07-18	36.75	38.44	36.67	37.89	16250458
2013-07-19	37.88	38.52	37.51	38.37	5599358
2013-07-22	38.34	38.51	38.30	38.35	4515726
2013-07-23	38.38	38.89	38.35	38.48	3440290
2013-07-24	38.67	38.84	38.42	38.49	3613694
2013-07-25	38.44	38.69	38.18	38.64	2835302
2013-07-26	38.39	38.60	38.18	38.38	2426654
2013-07-29	38.37	38.64	38.28	38.51	1995960
2013-07-30	38.66	38.81	37.91	37.91	4421954
2013-07-31	38.10	38.19	37.65	37.68	4841518
2013-08-01	38.10	38.86	38.10	38.53	4570210
2013-08-02	38.46	38.77	38.20	38.70	3011893
2013-08-05	38.73	38.75	38.30	38.35	2729442
2013-08-06	38.30	38.49	37.83	37.88	2440380
2013-08-07	37.75	37.76	37.30	37.52	3099653
2013-08-08	37.84	38.54	37.82	38.43	4197372
2013-08-09	38.21	38.92	38.21	38.82	3175893
2013-08-12	38.63	39.31	38.43	38.84	3200381
2013-08-13	38.96	39.17	38.83	38.87	2554629
2013-08-14	38.84	39.37	38.80	39.20	3546962
2013-08-15	38.81	38.84	38.01	38.12	2789111
2013-08-16	38.15	38.55	37.94	37.99	3814885
2013-08-19	38.04	38.08	37.60	37.63	1694149
2013-08-20	37.71	38.05	37.48	37.96	2219190
2013-08-21	38.01	38.42	37.94	38.03	3496692
2013-08-22	38.10	38.84	38.10	38.75	2352401
2013-08-23	38.82	39.06	38.62	39.01	2597923
2013-08-26	39.16	39.31	38.96	39.05	2782274
2013-08-27	38.70	38.70	37.58	37.59	4103454
2013-08-28	37.56	38.07	37.49	37.92	2607164
2013-08-29	37.87	38.54	37.72	38.28	1833713
2013-08-30	38.30	38.30	37.65	37.98	2206967
2013-09-03	38.51	38.82	37.88	38.17	2971684
2013-09-04	38.09	38.88	37.94	38.79	2422012
2013-09-05	38.84	39.16	38.66	38.77	3220282
2013-09-06	38.86	38.92	37.84	38.44	3006174
2013-09-09	38.45	39.10	38.45	39.04	2535028
2013-09-10	39.36	40.00	39.32	39.85	4441954
2013-09-11	39.86	40.10	39.71	40.05	2410964
2013-09-12	40.02	40.09	39.45	39.67	2139365
2013-09-13	39.64	39.71	39.30	39.52	2761354
2013-09-16	40.13	40.30	39.90	40.04	3358840
2013-09-17	40.04	40.17	39.72	40.09	1970354
2013-09-18	40.08	40.44	39.14	40.35	4432132
2013-09-19	40.46	40.60	40.03	40.25	2463725
2013-09-20	40.21	40.45	39.93	39.99	3088259
2013-09-23	39.94	40.09	39.40	39.84	1888513
2013-09-24	39.97	40.75	39.67	40.28	3130814
2013-09-25	40.31	40.38	39.93	40.23	2527016
2013-09-26	40.34	40.72	40.01	40.29	1566879
2013-09-27	39.95	40.03	39.71	39.85	1513798
2013-09-30	38.70	39.21	38.66	38.89	4611706
2013-10-01	38.94	39.27	38.60	38.85	5114534
2013-10-02	38.53	38.89	38.23	38.86	4131643
2013-10-03	38.75	38.97	38.18	38.49	3475926
2013-10-04	38.59	38.69	38.35	38.55	2947476
2013-10-07	38.09	38.44	37.95	38.18	3775174
2013-10-08	38.09	38.10	37.35	37.38	4113015
2013-10-09	37.47	37.89	36.94	37.65	3804179
2013-10-10	38.20	38.99	38.13	38.98	4289924
2013-10-11	38.86	39.56	38.86	39.45	3005298
2013-10-14	39.15	39.71	39.05	39.62	2245857
2013-10-15	39.39	39.53	38.81	39.08	3227999
2013-10-16	39.38	39.70	39.22	39.50	3570482
2013-10-17	39.39	39.97	39.25	39.96	2704053
2013-10-18	40.24	40.56	40.06	40.40	2578672
2013-10-21	40.45	40.58	40.06	40.31	2362883
2013-10-22	40.46	40.72	40.18	40.54	2302494
2013-10-23	40.31	40.43	39.92	40.11	2869798
2013-10-24	40.24	40.33	39.91	40.29	2494562
2013-10-25	40.33	40.53	39.94	40.30	2010928
2013-10-28	40.30	40.44	39.97	40.13	3261133
2013-10-29	40.72	42.83	40.56	42.22	8552108
2013-10-30	42.36	43.66	42.02	42.22	7681419
2013-10-31	42.38	43.83	42.14	43.25	6426478
2013-11-01	43.23	43.31	42.48	43.05	4358320
2013-11-04	43.20	43.92	43.11	43.62	4072896
2013-11-05	43.31	43.72	43.19	43.44	5047739
2013-11-06	43.72	44.51	43.33	43.69	6234262
2013-11-07	43.99	44.05	43.09	43.13	5049223
2013-11-08	43.14	44.75	43.13	44.66	5245149
2013-11-11	44.57	44.75	44.31	44.51	3872265
2013-11-12	44.53	45.30	44.29	44.98	4994219
2013-11-13	44.53	45.51	44.47	45.48	3330704
2013-11-14	45.19	46.16	45.09	45.98	3815716
2013-11-15	46.13	46.34	45.74	46.34	3394259
2013-11-18	46.34	46.56	46.06	46.16	4140582
2013-11-19	46.10	46.23	45.26	45.33	4695376
2013-11-20	45.36	45.81	45.12	45.19	3730879
2013-11-21	47.64	48.64	46.76	47.18	13002156
2013-11-22	47.18	47.54	46.94	47.49	3309306
2013-11-25	47.64	48.06	47.15	47.21	4831678
2013-11-26	47.08	47.46	46.95	47.01	5091875
2013-11-27	47.07	47.41	46.91	47.29	2402197
2013-11-29	47.35	47.79	47.24	47.33	1635728
2013-12-02	47.35	47.60	46.68	46.86	3981703
2013-12-03	47.47	47.64	46.40	46.74	3242664
2013-12-04	47.14	47.58	46.62	46.76	4723367
2013-12-05	46.67	46.98	46.13	46.79	5887664
2013-12-06	47.18	47.55	47.05	47.24	5342668
2013-12-09	47.19	48.07	47.18	47.71	4173692
2013-12-10	48.18	48.45	47.88	48.21	4183533
2013-12-11	48.08	48.08	46.52	47.00	4922262
2013-12-12	47.57	47.94	46.81	46.85	4677585
2013-12-13	46.86	47.28	46.68	46.85	2894330
2013-12-16	47.16	47.76	47.16	47.75	2830517
2013-12-17	48.07	48.40	47.84	48.09	4169553
2013-12-18	47.97	48.15	46.71	48.11	7616213
2013-12-19	47.89	47.94	46.86	47.00	6864323
2013-12-20	47.09	47.32	46.86	47.15	6353800
2013-12-23	47.49	47.84	47.33	47.58	2280096
2013-12-24	47.53	47.91	47.53	47.82	1188159
2013-12-26	48.08	48.26	47.74	47.85	2029597
2013-12-27	47.87	47.98	47.45	47.47	2814073
2013-12-30	47.53	47.81	47.46	47.69	2282062
2013-12-31	47.83	48.30	47.78	48.07	2666318
2014-01-02	47.09	47.75	46.85	47.59	4049964
2014-01-03	47.79	47.86	47.20	47.34	2359610
2014-01-06	47.45	47.62	46.94	47.15	4191092
2014-01-07	47.45	47.79	47.19	47.43	3183358
2014-01-08	47.49	48.29	47.39	47.97	3644453
2014-01-09	48.22	48.42	47.69	48.04	2655900
2014-01-10	48.16	48.38	47.78	48.34	2712611
2014-01-13	48.09	49.20	47.88	47.97	6725481
2014-01-14	48.18	48.72	47.80	48.65	3916274
2014-01-15	48.73	48.77	47.93	48.16	4620645
2014-01-16	48.29	48.35	47.76	48.06	3159214
2014-01-17	47.91	48.23	47.71	47.85	3364791
2014-01-21	48.17	48.53	47.93	48.31	5150588
2014-01-22	48.33	48.64	47.79	48.32	5743286
2014-01-23	40.48	40.68	39.71	39.90	2639910
2014-01-24	45.59	45.69	44.93	45.18	12577151
2014-01-27	45.03	45.29	43.55	44.27	8824145
2014-01-28	44.44	44.86	44.27	44.35	4017426
2014-01-29	43.92	44.28	43.34	43.40	5095703
2014-01-30	43.85	44.16	43.63	43.97	3194531
2014-01-31	43.17	43.64	43.06	43.22	3193415
2014-02-03	43.18	43.22	41.09	41.28	9341359
2014-02-04	41.43	42.03	41.35	41.94	4775542
2014-02-05	41.60	41.93	41.23	41.82	5462554
2014-02-06	41.83	42.98	41.70	42.86	6836635
2014-02-07	43.26	44.24	43.11	43.73	4456403
2014-02-10	43.75	43.79	43.16	43.51	3656387
2014-02-11	43.65	44.37	43.58	44.29	4230129
2014-02-12	44.48	45.36	44.47	45.28	5097933
2014-02-13	44.98	46.04	44.77	45.87	4590702
2014-02-14	45.92	46.12	45.51	45.92	3210961
2014-02-18	46.14	46.24	45.79	46.17	2845699
2014-02-19	46.12	46.72	46.06	46.20	5422121
2014-02-20	46.20	46.78	45.98	46.72	3185183
2014-02-21	46.85	46.90	46.45	46.59	5349867
2014-02-24	46.62	47.16	46.55	46.59	4229996
2014-02-25	46.72	46.94	46.35	46.59	2780483
2014-02-26	46.69	47.11	46.55	46.76	2664130
2014-02-27	46.67	46.90	46.36	46.55	2740595
2014-02-28	46.64	46.84	45.85	46.29	3638514
2014-03-03	45.81	46.05	45.22	45.55	3780501
2014-03-04	46.14	46.43	45.96	46.16	3153845
2014-03-05	46.06	46.16	45.58	45.77	2444437
2014-03-06	45.83	46.14	45.72	45.74	2452014
2014-03-07	45.90	45.94	45.51	45.90	3130714
2014-03-10	45.78	45.85	45.33	45.53	2102736
2014-03-11	45.55	45.58	44.13	44.25	4950881
2014-03-12	43.98	44.06	43.46	43.93	3849721
2014-03-13	44.07	44.17	42.63	42.69	5314348
2014-03-14	42.68	43.06	42.63	42.93	5653099
2014-03-17	43.20	43.74	43.14	43.65	3994359
2014-03-18	43.69	44.12	43.69	43.99	2962660
2014-03-19	44.13	44.15	43.41	43.65	2719583
2014-03-20	43.49	44.24	43.33	44.02	2800160
2014-03-21	44.42	44.62	43.95	44.05	6324039
2014-03-24	44.18	44.27	43.16	43.27	3156190
2014-03-25	43.47	43.56	42.72	42.89	3729382
2014-03-26	43.22	43.44	42.71	42.76	2848587
2014-03-27	42.74	43.00	42.46	42.81	2869194
2014-03-28	42.95	43.86	42.95	43.62	2222709
2014-03-31	44.02	44.51	43.96	44.34	2771911
2014-04-01	44.61	45.24	44.57	45.18	3002639
2014-04-02	45.33	46.08	45.28	46.02	4393231
2014-04-03	46.14	46.16	45.25	45.43	2569645
2014-04-04	45.80	45.99	44.46	44.63	3207876
2014-04-07	44.48	44.50	43.11	43.28	3021436
2014-04-08	43.20	43.72	42.98	43.57	2918625
2014-04-09	43.66	44.55	43.58	44.52	3007678
2014-04-10	44.55	44.55	43.34	43.41	3060223
2014-04-11	43.12	43.43	42.68	42.77	3073559
2014-04-14	43.23	43.44	42.69	43.21	2309687
2014-04-15	43.29	43.30	42.08	43.07	4026935
2014-04-16	44.22	44.22	43.40	43.79	4235044
2014-04-17	43.72	44.13	43.46	43.88	3167144
2014-04-21	43.96	44.47	43.71	44.40	1896054
2014-04-22	44.39	45.23	44.30	45.21	2778440
2014-04-23	44.92	45.01	43.38	43.54	7386823
2014-04-24	43.87	43.87	42.24	42.89	5788347
2014-04-25	42.65	42.71	41.68	41.69	5547659
2014-04-28	41.89	42.08	40.45	40.89	7161789
2014-04-29	40.99	41.48	40.66	41.36	4658620
2014-04-30	41.41	42.34	41.12	42.30	5333995
2014-05-01	42.35	42.74	42.10	42.34	3537511
2014-05-02	42.40	42.78	42.23	42.37	2572755
2014-05-05	42.06	42.36	41.75	42.22	2489411
2014-05-06	42.13	42.15	41.37	41.38	2298909
2014-05-07	41.56	41.86	41.12	41.64	2245764
2014-05-08	41.67	42.49	41.53	42.04	3030366
2014-05-09	41.92	42.07	41.53	41.70	2719956
2014-05-12	41.99	42.61	41.89	42.47	2837800
2014-05-13	42.53	42.66	42.20	42.24	2909627
2014-05-14	42.27	42.71	41.98	42.46	3477035
2014-05-15	42.36	42.42	41.70	41.82	3899912
2014-05-16	41.81	42.12	41.38	41.96	2587328
2014-05-19	41.94	43.78	41.83	43.75	5485959
2014-05-20	43.82	43.86	43.43	43.74	5054089
2014-05-21	43.83	44.78	43.69	44.62	5385258
2014-05-22	44.47	45.18	44.47	44.77	3528075
2014-05-23	44.86	45.33	44.80	45.21	2103188
2014-05-27	45.42	45.85	45.40	45.79	4406753
2014-05-28	45.84	45.84	45.35	45.51	2919674
2014-05-29	45.64	45.67	45.16	45.37	2603385
2014-05-30	45.27	45.41	45.08	45.32	3957861
2014-06-02	45.35	45.67	45.13	45.59	2089596
2014-06-03	45.30	45.70	45.20	45.68	2408683
2014-06-04	45.30	46.08	45.28	45.96	3350645
2014-06-05	45.83	46.73	45.65	46.69	4166575
2014-06-06	46.68	47.15	46.44	47.15	3829367
2014-06-09	47.08	47.28	46.84	46.90	2716984
2014-06-10	46.85	46.90	46.64	46.81	2188160
2014-06-11	46.52	46.69	46.43	46.61	1647482
2014-06-12	46.55	46.55	46.20	46.31	3630481
2014-06-13	46.27	46.64	46.19	46.52	2146886
2014-06-16	46.45	46.85	46.37	46.69	2671382
2014-06-17	46.49	46.84	46.26	46.70	1858664
2014-06-18	46.70	47.13	46.41	47.11	2555774
2014-06-19	47.05	47.51	46.75	46.79	3124307
2014-06-20	47.03	47.52	46.92	47.43	3059940
2014-06-23	47.36	47.47	47.04	47.13	1824786
2014-06-24	46.81	47.17	46.61	46.68	3126611
2014-06-25	46.57	47.00	46.47	46.91	2503250
2014-06-26	47.00	47.00	46.19	46.88	1601754
2014-06-27	46.87	47.13	46.56	46.92	5167315
2014-06-30	47.00	47.15	46.65	46.79	4151781
2014-07-01	46.98	47.93	46.98	47.77	4277610
2014-07-02	47.68	47.89	47.61	47.72	1708793
2014-07-03	47.76	48.22	47.60	48.19	1156377
2014-07-07	47.86	47.98	47.55	47.75	1575554
2014-07-08	47.51	47.66	47.05	47.26	2445627
2014-07-09	47.46	47.70	47.28	47.54	2765768
2014-07-10	46.89	47.56	46.70	47.24	2512926
2014-07-11	47.15	47.58	47.14	47.54	1700457
2014-07-14	48.04	48.35	48.03	48.18	2670463
2014-07-15	48.08	48.25	47.56	47.73	4620931
2014-07-16	47.94	47.96	47.16	47.22	2432059
2014-07-17	47.04	47.30	46.67	46.74	3772744
2014-07-18	46.11	46.74	45.21	46.07	6256714
2014-07-21	45.74	46.82	45.67	46.53	3764609
2014-07-22	46.70	47.07	46.08	46.13	2602896
2014-07-23	46.26	46.37	45.65	45.83	3005756
2014-07-24	45.93	46.16	45.32	45.55	4142622
2014-07-25	45.29	45.70	45.24	45.53	1925875
2014-07-28	45.46	45.60	45.05	45.59	2439313
2014-07-29	45.60	45.81	45.39	45.39	3110367
2014-07-30	45.59	45.72	44.86	45.18	3126131
2014-07-31	44.83	44.96	44.12	44.27	2876685
2014-08-01	43.93	44.32	43.38	43.73	5162480
2014-08-04	43.76	44.87	43.76	44.76	3971928
2014-08-05	44.46	44.91	44.30	44.47	3465739
2014-08-06	44.20	44.88	44.14	44.55	2713214
2014-08-07	44.92	44.92	44.39	44.57	3894150
2014-08-08	44.51	45.28	44.49	45.24	2951267
2014-08-11	45.40	45.61	45.17	45.21	3425869
2014-08-12	45.23	45.49	44.69	44.95	3685643
2014-08-13	45.21	45.24	44.50	44.60	3165766
2014-08-14	44.79	44.82	44.62	44.66	2291276
2014-08-15	44.89	44.95	44.03	44.35	3305583
2014-08-18	44.77	45.21	44.69	45.11	2685750
2014-08-19	45.19	45.64	45.12	45.56	2284351
2014-08-20	45.38	45.88	45.36	45.74	2089210
2014-08-21	45.92	46.13	45.43	45.56	2392727
2014-08-22	45.42	45.51	44.91	45.40	2407479
2014-08-25	45.64	45.96	45.55	45.81	1566489
2014-08-26	45.95	46.05	45.58	45.59	2209499
2014-08-27	45.59	45.71	45.27	45.44	1835507
2014-08-28	45.24	45.63	45.04	45.45	1579915
2014-08-29	45.66	45.76	45.35	45.74	1375610
2014-09-02	45.74	46.06	45.34	45.65	1723160
2014-09-03	45.56	45.70	45.21	45.26	3628183
2014-09-04	45.43	45.51	44.90	45.07	2272074
2014-09-05	44.98	45.02	44.58	44.93	3461462
2014-09-08	44.77	44.99	44.53	44.73	2010824
2014-09-09	44.58	44.58	44.08	44.09	2943303
2014-09-10	44.25	44.43	44.00	44.02	2137775
2014-09-11	43.72	44.03	43.65	44.02	2300380
2014-09-12	44.03	44.03	43.41	43.65	2144631
2014-09-15	43.50	43.62	43.07	43.13	2715342
2014-09-16	43.00	43.29	42.84	43.12	1824321
2014-09-17	43.22	43.63	43.18	43.45	3481071
2014-09-18	43.51	43.83	43.36	43.61	3277133
2014-09-19	43.74	43.89	43.49	43.57	4160702
2014-09-22	43.36	43.46	42.79	42.83	3359519
2014-09-23	42.62	42.85	42.33	42.45	2971806
2014-09-24	42.52	42.59	42.22	42.47	3123862
2014-09-25	42.42	42.42	41.82	41.84	3095243
2014-09-26	41.98	42.23	41.76	42.19	3049399
2014-09-29	42.03	42.08	41.55	41.60	3285375
2014-09-30	41.59	41.73	40.98	41.23	4262298
2014-10-01	41.26	41.56	41.05	41.30	4762331
2014-10-02	41.34	41.94	41.06	41.87	3164126
2014-10-03	42.20	42.36	41.82	42.00	3124531
2014-10-06	42.11	42.19	41.78	41.91	1717909
2014-10-07	41.64	41.74	40.97	40.97	3126001
2014-10-08	40.91	41.47	40.38	41.44	3605570
2014-10-09	41.36	41.38	39.57	39.62	4468831
2014-10-10	39.52	39.75	38.66	38.67	4266702
2014-10-13	38.18	38.59	37.63	37.71	4470019
2014-10-14	37.66	38.06	36.76	37.80	5820539
2014-10-15	37.06	37.57	36.17	37.39	7258558
2014-10-16	36.71	38.24	36.70	38.13	4007535
2014-10-17	38.66	39.00	37.94	38.35	4613263
2014-10-20	38.27	38.31	37.88	38.22	3784467
2014-10-21	38.54	39.38	38.48	39.35	3899211
2014-10-22	39.53	39.68	38.99	39.06	2935777
2014-10-23	39.42	40.24	39.42	40.07	2935145
2014-10-24	40.21	40.85	39.85	40.83	3842597
2014-10-27	40.71	41.08	40.16	40.99	5088929
2014-10-28	41.23	41.62	40.93	41.61	3814134
2014-10-29	41.64	41.80	40.94	41.63	4457685
2014-10-30	41.29	43.10	40.76	42.91	4842786
2014-10-31	43.50	44.47	43.48	44.28	6320080
2014-11-03	44.42	45.33	44.42	44.82	4573567
2014-11-04	44.58	44.96	44.51	44.69	3695758
2014-11-05	44.96	45.57	44.83	45.51	2842431
2014-11-06	45.56	46.56	45.46	46.30	4155850
2014-11-07	46.20	46.46	45.46	45.69	5223671
2014-11-10	45.68	46.18	45.40	46.08	2511359
2014-11-11	45.98	46.57	45.95	46.46	2354281
2014-11-12	46.23	46.60	46.00	46.42	3538449
2014-11-13	46.46	46.60	46.32	46.33	692364
2014-11-14	46.18	46.35	46.08	46.30	3036850
2014-11-17	46.25	46.69	46.19	46.59	2145072
2014-11-18	46.49	47.20	46.49	47.07	2445554
2014-11-19	46.97	47.30	46.81	47.03	2929088
2014-11-20	46.80	47.29	46.73	46.92	4177065
2014-11-21	47.44	47.72	46.95	47.01	4849390
2014-11-24	47.27	47.58	47.17	47.34	3685222
2014-11-25	47.42	47.47	47.09	47.11	3953392
2014-11-26	47.10	47.18	46.48	46.75	4274739
2014-11-28	46.96	47.30	46.73	46.85	1844974
2014-12-01	46.51	46.61	45.92	46.09	4904911
2014-12-02	46.14	47.06	46.10	46.80	3650869
2014-12-03	47.06	47.63	46.95	47.17	6359408
2014-12-04	47.14	47.37	46.62	46.76	2399643
2014-12-05	46.77	46.88	46.33	46.48	3199596
2014-12-08	46.36	46.41	45.72	45.81	2171512
2014-12-09	45.26	45.26	44.38	45.14	4815896
2014-12-10	44.84	44.87	43.85	43.86	3121532
2014-12-11	44.11	44.70	43.98	44.32	4229126
2014-12-12	43.87	44.07	43.20	43.22	2691389
2014-12-15	43.44	43.55	42.66	42.77	3138101
2014-12-16	42.55	43.32	42.07	42.08	4603109
2014-12-17	42.14	42.93	41.85	42.81	3429906
2014-12-18	43.43	44.24	43.24	44.23	4511369
2014-12-19	44.36	45.40	44.26	45.19	6899747
2014-12-22	45.33	45.53	45.09	45.45	2379778
2014-12-23	45.86	45.98	45.65	45.66	1977456
2014-12-24	45.74	45.74	45.41	45.45	1287401
2014-12-26	45.67	46.01	45.62	45.80	1750632
2014-12-29	45.54	46.16	45.47	45.89	1826433
2014-12-30	45.85	45.90	45.30	45.36	1679500
2014-12-31	45.54	45.82	45.27	45.30	1940505
2015-01-02	45.51	45.69	44.56	44.98	1703432
2015-01-05	44.67	44.77	43.33	43.40	2962431
2015-01-06	43.48	43.60	42.54	42.90	3147961
2015-01-07	43.24	43.57	42.94	43.46	2697569
2015-01-08	43.82	44.40	43.78	44.28	2459797
2015-01-09	44.51	44.61	43.34	43.82	2173547
2015-01-12	43.74	43.85	43.07	43.19	2481235
2015-01-13	43.28	44.19	42.56	43.02	2468633
2015-01-14	42.58	42.58	41.53	42.38	3443737
2015-01-15	42.64	42.74	42.07	42.12	3191673
2015-01-16	41.99	42.62	41.69	42.53	3978149
2015-01-20	42.52	42.63	41.87	42.39	4245615
2015-01-21	42.22	43.16	42.14	42.97	4652272
2015-01-22	44.28	45.25	43.93	45.01	5101600
2015-01-23	44.92	45.17	44.19	44.61	4267905
2015-01-26	44.45	44.66	44.08	44.42	3336446
2015-01-27	43.65	43.87	43.10	43.56	2541955
2015-01-28	43.74	43.88	43.09	43.15	2774187
2015-01-29	43.27	44.13	43.07	44.06	2476260
2015-01-30	43.58	44.05	43.40	43.55	4037318
2015-02-02	43.68	44.59	43.37	44.46	2778780
2015-02-03	44.65	45.50	44.60	45.44	4213964
2015-02-04	45.52	45.58	44.96	45.08	3360198
2015-02-05	45.19	45.45	45.00	45.33	2558696
2015-02-06	45.36	45.99	45.36	45.57	2813752
2015-02-09	45.41	45.68	45.09	45.16	2228412
2015-02-10	45.58	45.63	44.83	45.19	3866417
2015-02-11	45.17	45.22	44.51	44.83	2209606
2015-02-12	44.99	45.19	44.79	44.98	3576027
2015-02-13	45.07	45.47	44.85	45.45	2358198
2015-02-17	45.64	45.86	45.31	45.78	2886025
2015-02-18	45.68	46.75	45.64	46.68	5141472
2015-02-19	46.68	47.21	46.48	46.76	4247393
2015-02-20	46.52	47.43	46.08	47.40	4159239
2015-02-23	47.15	47.36	46.85	47.07	2803804
2015-02-24	47.04	47.78	46.95	47.60	3217962
2015-02-25	47.56	48.16	47.47	48.11	3896606
2015-02-26	48.01	48.05	47.49	47.75	2340731
2015-02-27	47.38	47.74	47.28	47.61	2634517
2015-03-02	47.77	48.73	47.61	48.64	4264625
2015-03-03	48.35	48.61	47.92	48.21	2142113
2015-03-04	47.60	47.85	47.20	47.51	3960471
2015-03-05	47.63	47.83	47.19	47.40	3719803
2015-03-06	46.95	47.65	46.47	46.72	3643769
2015-03-09	46.85	47.17	46.70	46.82	2769057
2015-03-10	46.23	46.38	45.97	46.10	2556815
2015-03-11	45.93	46.01	45.10	45.37	5623838
2015-03-12	45.64	46.20	45.59	46.04	2134014
2015-03-13	46.01	46.06	45.23	45.75	2159468
2015-03-16	46.06	46.70	45.95	46.60	2959010
2015-03-17	46.24	46.52	46.23	46.36	1989013
2015-03-18	46.13	47.31	45.85	47.12	2276874
2015-03-19	47.01	47.01	46.39	46.63	1412140
2015-03-20	46.91	47.35	46.80	47.23	4220787
2015-03-23	47.31	47.65	47.30	47.41	2154903
2015-03-24	47.26	47.43	46.70	46.71	2404393
2015-03-25	46.77	46.99	45.75	45.75	2697946
2015-03-26	45.58	46.19	45.37	46.10	2350191
2015-03-27	46.00	46.22	45.85	45.99	2025365
2015-03-30	46.45	47.02	46.32	46.70	1690287
2015-03-31	46.89	47.79	46.82	47.27	3679093
2015-04-01	47.23	47.23	46.12	46.45	2809615
2015-04-02	46.40	47.13	46.20	47.00	2725888
2015-04-06	46.89	47.42	46.65	47.31	4283434
2015-04-07	47.19	47.36	46.84	47.05	1748883
2015-04-08	47.15	47.49	46.82	47.45	1787282
2015-04-09	47.32	47.75	47.30	47.37	2620481
2015-04-10	47.60	47.60	46.94	46.94	3649624
2015-04-13	46.89	47.00	46.47	46.48	3250629
2015-04-14	46.50	46.88	46.40	46.65	2559883
2015-04-15	47.00	47.31	46.64	46.85	10317571
2015-04-16	46.80	47.29	46.67	47.10	3452999
2015-04-17	46.68	47.79	46.49	47.36	5450174
2015-04-20	47.67	48.23	47.60	47.89	3070169
2015-04-21	47.99	48.04	47.45	47.82	3205192
2015-04-22	48.09	48.17	47.55	48.10	3516887
2015-04-23	48.03	50.05	47.38	49.57	7228875
2015-04-24	49.67	49.83	48.57	49.18	5229641
2015-04-27	49.20	49.38	48.69	48.79	3354560
2015-04-28	48.73	48.79	48.13	48.55	2523850
2015-04-29	48.34	48.54	47.65	47.96	2396696
2015-04-30	47.58	47.81	46.92	47.21	4656869
2015-05-01	47.47	47.91	47.19	47.89	2722037
2015-05-04	47.94	48.30	47.79	47.85	1589640
2015-05-05	47.13	47.90	47.00	47.02	3633464
2015-05-06	47.36	47.36	46.05	46.49	2872811
2015-05-07	46.58	46.86	46.37	46.48	2641245
2015-05-08	47.01	47.22	46.85	47.06	1972199
2015-05-11	47.05	47.67	46.84	47.17	3177805
2015-05-12	46.99	47.25	46.66	46.80	1606552
2015-05-13	46.85	47.46	46.71	46.82	2359761
2015-05-14	47.23	47.59	47.04	47.28	2390846
2015-05-15	47.29	47.56	47.11	47.30	2377441
2015-05-18	47.10	47.41	47.10	47.29	1939915
2015-05-19	47.33	47.39	46.70	46.85	2306804
2015-05-20	47.03	47.48	46.85	47.33	3526693
2015-05-21	47.30	48.52	47.14	48.07	4512987
2015-05-22	48.13	48.47	47.95	48.01	1842068
2015-05-26	47.95	48.12	47.58	47.83	2851524
2015-05-27	47.86	48.37	47.69	48.22	2052482
2015-05-28	48.92	50.09	48.79	49.67	8057676
2015-05-29	49.63	49.72	48.68	48.75	6396394
2015-06-01	48.93	49.69	48.83	49.38	3442806
2015-06-02	49.06	49.87	48.95	49.48	3625446
2015-06-03	49.50	49.93	49.16	49.54	2353048
2015-06-04	49.09	49.46	48.87	49.24	3431766
2015-06-05	49.07	49.21	48.66	48.90	2813772
2015-06-08	48.75	48.88	48.28	48.31	2169490
2015-06-09	48.36	48.51	47.96	48.32	1759837
2015-06-10	49.74	51.09	49.67	50.22	12159621
2015-06-11	50.21	50.23	49.52	49.64	7601092
2015-06-12	49.24	49.35	48.74	49.06	4487507
2015-06-15	48.60	48.65	48.25	48.34	4220260
2015-06-16	48.25	48.69	48.08	48.44	3667222
2015-06-17	48.52	49.08	48.28	48.58	2075374
2015-06-18	48.58	49.09	48.50	48.69	3317339
2015-06-19	48.57	48.66	48.13	48.13	3582944
2015-06-22	48.55	48.62	48.28	48.54	2192385
2015-06-23	48.64	48.89	48.55	48.74	2319286
2015-06-24	48.70	48.84	47.79	47.93	2569377
2015-06-25	48.17	48.49	47.81	47.85	2093267
2015-06-26	48.34	48.34	47.74	47.89	3087024
2015-06-29	47.53	47.65	46.67	46.71	2651696
2015-06-30	47.16	47.25	46.19	46.41	3406558
2015-07-01	46.92	47.27	46.72	47.07	4135624
2015-07-02	47.22	47.22	46.17	46.33	2784762
2015-07-06	46.46	48.59	46.39	47.36	7963863
2015-07-07	47.61	47.87	46.62	47.75	3817564
2015-07-08	47.07	47.16	45.45	45.53	4958502
2015-07-09	46.23	46.56	45.54	45.66	4039179
2015-07-10	46.07	46.35	45.81	45.95	4018059
2015-07-13	46.42	46.54	45.94	46.31	3932763
2015-07-14	46.24	46.29	45.92	46.21	2010480
2015-07-15	46.14	46.14	45.56	45.61	2906145
2015-07-16	46.21	46.24	44.42	44.54	5715842
2015-07-17	44.48	44.75	44.13	44.61	3082488
2015-07-20	44.62	44.65	43.87	44.45	3038334
2015-07-21	44.32	44.54	43.98	44.15	3366383
2015-07-22	44.06	44.24	43.31	43.51	3574615
2015-07-23	43.60	43.87	43.28	43.43	4488620
2015-07-24	45.11	45.19	41.17	41.46	7668093
2015-07-27	41.33	41.67	40.78	41.23	6238918
2015-07-28	41.40	42.03	40.81	41.64	7175987
2015-07-29	41.36	42.49	41.36	42.31	3682255
2015-07-30	42.07	42.86	41.87	42.72	3581800
2015-07-31	42.97	43.05	42.24	42.69	3997800
2015-08-03	42.80	43.11	42.46	43.10	5561582
2015-08-04	43.13	43.57	42.84	43.00	5199114
2015-08-05	43.22	43.58	43.08	43.48	4180160
2015-08-06	43.63	43.75	43.18	43.35	4222410
2015-08-07	43.27	43.99	43.27	43.49	3702235
2015-08-10	43.78	44.70	43.78	44.34	3925883
2015-08-11	43.54	43.65	42.69	42.75	6446640
2015-08-12	42.81	42.81	41.79	42.53	3768261
2015-08-13	42.45	42.67	41.86	42.34	3828325
2015-08-14	42.54	42.91	42.31	42.64	2529283
2015-08-17	42.48	42.90	42.19	42.81	2812756
2015-08-18	42.77	43.14	42.41	42.66	2513653
2015-08-19	42.29	42.44	41.75	41.81	4750140
2015-08-20	41.51	41.63	40.42	40.46	3643989
2015-08-21	39.98	40.40	39.41	39.41	6355596
2015-08-24	36.56	39.11	36.06	37.68	7696599
2015-08-25	38.92	38.92	36.48	36.50	6249185
2015-08-26	37.59	37.78	36.44	37.68	5384001
2015-08-27	38.19	38.86	37.82	38.56	3710758
2015-08-28	38.45	38.93	38.34	38.88	2694735
2015-08-31	38.59	38.90	38.32	38.55	3488182
2015-09-01	37.71	37.92	36.62	36.89	4990466
2015-09-02	37.35	37.52	36.57	37.18	3243514
2015-09-03	37.41	37.94	37.30	37.47	3487789
2015-09-04	36.70	37.36	36.55	37.18	4136098
2015-09-08	38.04	38.52	37.73	38.46	3671042
2015-09-09	38.87	39.29	37.93	38.04	4079685
2015-09-10	37.97	38.03	37.32	37.68	3282773
2015-09-11	37.48	37.76	37.04	37.75	5196928
2015-09-14	37.90	38.05	37.49	37.65	2815402
2015-09-15	38.01	38.39	37.71	38.36	3382082
2015-09-16	38.34	39.39	38.25	39.32	3437218
2015-09-17	39.23	39.61	38.73	38.84	2747726
2015-09-18	38.50	38.66	37.88	37.95	5383667
2015-09-21	38.00	38.30	37.75	38.11	3713975
2015-09-22	37.21	37.38	36.88	37.25	4433991
2015-09-23	37.33	37.54	36.99	37.47	3985322
2015-09-24	36.92	37.64	36.68	37.51	5558928
2015-09-25	37.76	37.96	37.32	37.44	3819520
2015-09-28	37.23	37.37	36.58	36.82	3022365
2015-09-29	36.89	37.35	36.65	37.30	3490002
2015-09-30	38.15	38.95	38.12	38.76	4692436
2015-10-01	38.81	39.09	38.27	38.89	3528149
2015-10-02	38.66	39.68	38.08	39.67	3041710
2015-10-05	39.97	40.43	39.83	40.34	3409860
2015-10-06	40.30	41.38	40.06	40.35	4517019
2015-10-07	40.74	41.35	40.69	41.10	3044135
2015-10-08	41.04	41.77	40.80	41.60	2440082
2015-10-09	41.69	42.15	41.33	41.51	2047093
2015-10-12	41.47	41.69	41.10	41.30	2630938
2015-10-13	41.11	41.16	40.54	40.61	2022997
2015-10-14	40.63	41.05	40.52	40.94	2606886
2015-10-15	41.22	41.52	40.89	41.43	2576200
2015-10-16	41.23	41.47	40.78	41.09	3826116
2015-10-19	41.04	41.31	40.73	41.26	2561776
2015-10-20	41.09	41.95	41.05	41.59	2312735
2015-10-21	41.83	42.00	41.29	41.33	1629265
2015-10-22	41.60	42.63	41.54	42.27	3162657
2015-10-23	42.66	42.66	42.06	42.18	3864757
2015-10-26	42.17	42.32	42.04	42.17	3202654
2015-10-27	41.94	42.08	41.31	41.64	2452463
2015-10-28	41.67	42.34	41.34	42.15	4170552
2015-10-29	40.13	41.80	40.08	41.61	3375568
2015-10-30	41.73	42.63	41.46	42.34	4331454
2015-11-02	42.38	42.53	42.25	42.33	2977630
2015-11-03	42.33	42.53	41.94	42.13	2683470
2015-11-04	42.14	42.38	42.05	42.17	3009518
2015-11-05	42.12	42.37	41.80	42.35	3164898
2015-11-06	42.20	42.46	41.94	42.39	2266470
2015-11-09	42.24	42.29	41.57	41.84	2031907
2015-11-10	41.72	41.87	41.22	41.70	2063295
2015-11-11	41.90	41.98	41.50	41.70	2458970
2015-11-12	41.34	41.67	41.16	41.17	3126948
2015-11-13	41.12	41.51	40.36	40.37	2230869
2015-11-16	40.39	41.35	40.26	41.34	2829492
2015-11-17	41.36	41.68	41.05	41.15	2706716
2015-11-18	41.38	42.68	41.19	42.65	3224674
2015-11-19	42.73	43.04	42.48	42.83	2502044
2015-11-20	43.10	43.50	43.01	43.13	2861413
2015-11-23	43.18	43.69	42.86	43.00	2293105
2015-11-24	42.66	43.03	42.48	42.65	3326065
2015-11-25	42.68	42.98	42.55	42.61	1949539
2015-11-27	42.67	42.99	42.53	42.83	1023866
2015-11-30	42.98	43.43	42.70	43.11	3700105
2015-12-01	43.45	44.34	42.35	42.61	5838387
2015-12-02	42.09	42.14	40.15	40.23	7845180
2015-12-03	40.42	40.42	39.58	39.89	4388884
2015-12-04	39.93	40.56	39.71	40.44	3871367
2015-12-07	40.21	40.24	39.29	39.50	2987399
2015-12-08	39.11	39.28	38.54	38.66	2859969
2015-12-09	38.06	39.08	37.98	38.15	2480496
2015-12-10	38.15	38.82	38.14	38.38	3625532
2015-12-11	37.76	38.13	37.53	37.65	3928695
2015-12-14	37.62	37.76	36.85	37.17	3657681
2015-12-15	37.24	37.56	36.68	36.90	3961853
2015-12-16	37.25	37.48	36.43	37.20	5356754
2015-12-17	37.21	37.32	36.24	36.44	4652670
2015-12-18	36.23	36.54	36.09	36.31	4986620
2015-12-21	36.58	36.83	36.34	36.77	3270989
2015-12-22	37.06	37.29	36.89	37.17	2990353
2015-12-23	37.39	38.36	37.39	38.14	3531366
2015-12-24	38.05	38.23	37.82	37.95	1076501
2015-12-28	37.75	37.75	37.24	37.38	1946014
2015-12-29	37.59	38.07	37.57	37.97	1929681
2015-12-30	37.97	38.09	37.63	37.70	1381679
2015-12-31	37.48	37.61	37.00	37.01	2081693
2016-01-04	36.42	36.65	35.86	36.62	3652100
2016-01-05	36.62	36.74	35.73	36.15	3047476
2016-01-06	35.53	35.57	34.60	34.99	4685492
2016-01-07	34.34	34.60	33.53	33.59	5413085
2016-01-08	34.02	34.24	33.06	33.13	5525619
2016-01-11	33.43	33.89	32.78	33.15	5734797
2016-01-12	33.56	33.96	32.96	33.64	5696195
2016-01-13	33.67	33.90	32.18	32.48	5831850
2016-01-14	32.51	33.40	31.51	33.00	12349457
2016-01-15	31.99	32.88	31.96	32.53	12947031
2016-01-19	32.86	33.20	32.13	32.54	6280140
2016-01-20	31.96	32.78	31.64	32.50	8661021
2016-01-21	32.76	33.69	32.51	33.02	4781613
2016-01-22	33.73	33.96	32.88	33.36	4360637
2016-01-25	33.38	33.74	31.73	32.06	17402082
2016-01-26	32.17	33.01	31.92	33.00	7728313
2016-01-27	32.82	34.03	32.82	32.92	6882796
2016-01-28	33.43	33.84	32.37	32.48	6208650
2016-01-29	32.77	33.68	32.58	33.61	5149908
2016-02-01	33.26	33.30	32.48	32.81	4300672
2016-02-02	32.52	33.14	32.25	33.03	5087526
2016-02-03	33.38	33.44	32.59	33.36	4342152
2016-02-04	33.41	34.45	33.04	34.15	4812460
2016-02-05	33.90	34.20	33.35	33.53	3230913
2016-02-08	33.07	33.30	32.46	33.17	4289835
2016-02-09	32.76	33.36	32.66	33.11	4676567
2016-02-10	33.44	33.60	32.67	32.70	3561737
2016-02-11	32.25	32.57	31.72	32.06	3981934
2016-02-12	32.39	32.75	32.01	32.62	5105617
2016-02-16	33.08	33.34	32.67	33.25	4718331
2016-02-17	33.61	33.94	33.35	33.84	3989550
2016-02-18	34.03	34.03	33.12	33.45	3221521
2016-02-19	33.35	33.43	32.47	32.69	4897107
2016-02-22	33.12	33.73	33.05	33.58	7261085
2016-02-23	33.44	33.86	33.17	33.24	3113053
2016-02-24	32.83	33.59	32.45	33.52	2381599
2016-02-25	33.52	34.18	33.40	34.14	3582480
2016-02-26	34.32	34.77	34.17	34.67	3148657
2016-02-29	34.69	34.78	34.14	34.17	3652541
2016-03-01	34.53	35.21	34.49	35.10	3003949
2016-03-02	35.08	35.33	34.93	35.16	2369465
2016-03-03	35.16	35.54	35.06	35.41	2539431
2016-03-04	35.37	35.65	35.11	35.58	2523547
2016-03-07	35.28	35.62	35.17	35.30	2189351
2016-03-08	35.13	35.15	34.34	34.18	2710821
2016-03-09	34.55	34.77	34.33	34.54	1691854
2016-03-10	34.57	34.77	33.89	34.21	2226520
2016-03-11	34.61	35.15	34.44	35.10	3540538
2016-03-14	34.72	35.38	34.67	35.23	2347830
2016-03-15	34.99	35.32	34.82	35.29	1906054
2016-03-16	34.67	35.86	34.56	35.85	2654762
2016-03-17	35.80	36.47	35.80	36.30	3300899
2016-03-18	36.53	36.65	36.19	36.42	5919918
2016-03-21	36.24	36.53	36.14	36.38	2587889
2016-03-22	36.26	36.35	35.93	36.06	3610746
2016-03-23	36.04	36.12	35.49	35.69	2665517
2016-03-24	35.61	35.93	35.23	35.91	2915667
2016-03-28	36.13	36.13	35.68	35.78	2418820
2016-03-29	35.95	36.00	35.49	35.84	2528308
2016-03-30	36.10	36.53	35.98	36.43	3209411
2016-03-31	36.43	36.57	36.17	36.52	3555796
2016-04-01	36.10	36.74	36.05	36.69	4295934
2016-04-04	36.72	36.72	36.27	36.32	3812136
2016-04-05	35.86	36.28	35.47	35.51	5222043
2016-04-06	35.38	35.82	34.87	35.63	7258894
2016-04-07	35.47	35.72	35.24	35.45	4405775
2016-04-08	35.60	36.45	35.56	36.01	3465673
2016-04-11	36.08	36.61	35.93	36.13	1990625
2016-04-12	36.27	36.41	36.13	36.27	1973286
2016-04-13	36.65	37.04	36.38	36.98	3209695
2016-04-14	37.14	37.15	36.55	37.03	4373042
2016-04-15	37.08	37.16	36.55	36.71	2716675
2016-04-18	36.59	36.86	36.42	36.68	2514261
2016-04-19	36.91	37.22	36.67	36.73	3709956
2016-04-20	36.73	37.25	36.68	37.23	3928928
2016-04-21	37.96	39.31	37.63	38.96	9109278
2016-04-22	39.00	39.55	38.63	39.29	5848405
2016-04-25	39.09	39.36	38.96	39.06	5211695
2016-04-26	39.25	39.75	39.14	39.55	5204469
2016-04-27	39.48	39.93	39.39	39.83	4259421
2016-04-28	39.51	40.04	39.16	39.28	4334939
2016-04-29	38.98	39.08	38.41	38.80	4131859
2016-05-02	38.94	39.08	38.46	38.51	2936402
2016-05-03	38.06	38.34	37.68	38.29	4347021
2016-05-04	37.96	38.21	37.70	38.05	4453050
2016-05-05	38.08	38.29	37.89	37.95	3924061
2016-05-06	37.75	38.27	37.53	38.22	2822339
2016-05-09	38.22	38.33	38.02	38.19	3950696
2016-05-10	38.29	38.73	38.16	38.59	2956984
2016-05-11	38.60	38.96	38.37	38.42	4158010
2016-05-12	38.52	38.98	38.43	38.72	6628467
2016-05-13	38.56	38.92	38.08	38.24	3757773
2016-05-16	38.33	39.97	38.23	39.91	5572146
2016-05-17	39.70	40.15	39.44	39.83	5482349
2016-05-18	39.58	40.16	38.62	39.73	3427245
2016-05-19	39.42	39.72	39.13	39.67	4520238
2016-05-20	39.80	40.25	39.69	40.23	4975280
2016-05-23	40.23	40.50	40.00	40.05	3664641
2016-05-24	40.76	41.20	40.50	41.12	5478639
2016-05-25	41.23	41.67	41.18	41.43	3865655
2016-05-26	41.45	41.67	41.20	41.28	4067607
2016-05-27	41.39	41.53	41.17	41.33	3174721
2016-05-31	41.62	41.62	41.21	41.37	4086544
2016-06-01	41.12	42.00	41.04	41.94	5737502
2016-06-02	41.92	42.16	41.80	42.14	4214533
2016-06-03	41.91	42.05	41.59	41.90	4709528
2016-06-06	42.08	42.11	41.75	41.83	2570676
2016-06-07	41.89	42.23	41.79	41.76	4250830
2016-06-08	41.95	42.07	41.64	41.83	4736190
2016-06-09	41.72	42.11	41.64	42.07	4345509
2016-06-10	41.73	42.17	41.49	41.66	5907055
2016-06-13	41.53	42.12	41.47	41.64	5115109
2016-06-14	41.58	41.97	41.37	41.70	4864533
2016-06-15	41.74	41.87	41.35	41.36	3656057
2016-06-16	41.20	41.52	40.99	41.47	3695906
2016-06-17	41.38	41.61	41.31	41.45	3590160
2016-06-20	41.94	42.13	41.58	41.64	3717187
2016-06-21	41.65	41.74	41.33	41.42	3118484
2016-06-22	41.50	41.86	41.44	41.60	3301466
2016-06-23	42.10	42.21	41.92	42.16	3803882
2016-06-24	40.72	41.17	39.96	40.04	8053087
2016-06-27	39.65	39.70	38.47	38.73	9766339
2016-06-28	39.13	39.86	38.98	39.80	7012205
2016-06-29	40.32	40.52	39.91	40.51	5184740
2016-06-30	40.74	41.48	40.64	41.48	7316863
2016-07-01	41.48	41.81	41.25	41.33	3407627
2016-07-05	41.05	41.18	40.04	40.10	5807387
2016-07-06	40.06	40.06	39.50	40.01	3246701
2016-07-07	40.15	40.43	39.89	40.08	2888233
2016-07-08	40.46	41.15	40.39	41.08	7231444
2016-07-11	41.20	41.46	41.07	41.12	3100090
2016-07-12	41.33	41.53	41.13	41.34	4016817
2016-07-13	41.49	41.49	41.04	41.42	2461479
2016-07-14	41.77	41.96	41.34	41.35	4039705
2016-07-15	41.55	41.57	41.12	41.21	3466585
2016-07-18	41.34	41.43	41.10	41.34	2613994
2016-07-19	41.23	41.50	41.21	41.41	2936583
2016-07-20	41.47	41.53	41.27	41.53	3391089
2016-07-21	41.70	43.33	41.65	42.67	11402667
2016-07-22	42.64	43.32	42.30	43.24	5052935
2016-07-25	43.21	43.21	42.57	42.80	3065288
2016-07-26	42.77	43.27	42.73	43.17	3507255
2016-07-27	43.35	43.65	43.20	43.35	5427678
2016-07-28	43.07	43.08	42.42	42.83	2905173
2016-07-29	42.81	43.11	42.51	43.03	2709619
2016-08-01	42.97	43.57	42.74	43.03	5015003
2016-08-02	42.86	42.95	42.18	42.11	4036213
2016-08-03	42.07	42.33	41.76	42.28	4874146
2016-08-04	42.21	42.46	41.80	42.02	3286541
2016-08-05	42.40	42.68	42.33	42.66	3646565
2016-08-08	42.66	42.88	42.38	42.48	3362966
2016-08-09	42.28	42.42	41.92	42.10	3853698
2016-08-10	41.85	42.14	41.82	41.98	2964557
2016-08-11	42.13	42.17	41.66	41.94	4374092
2016-08-12	41.76	41.76	41.09	41.33	4306423
2016-08-15	41.31	41.64	41.19	41.53	3414150
2016-08-16	41.25	41.64	41.04	41.35	5362092
2016-08-17	41.32	41.58	41.00	41.53	6247826
2016-08-18	41.32	42.20	41.32	42.16	5826835
2016-08-19	41.92	42.39	41.83	42.20	5766228
2016-08-22	42.17	42.19	41.56	41.64	9011043
2016-08-23	41.79	42.56	41.72	42.23	15442102
2016-08-24	42.17	42.21	41.24	41.49	12235547
2016-08-25	41.44	41.70	41.28	41.33	13439073
2016-08-26	41.30	41.66	41.12	41.13	5554860
2016-08-29	41.05	41.69	41.03	41.52	6763780
2016-08-30	41.46	41.57	41.16	41.26	7519501
2016-08-31	41.18	41.80	41.02	41.12	6530881
2016-09-01	41.19	42.21	41.12	42.21	8355855
2016-09-02	42.48	43.11	42.41	42.59	31259782
2016-09-06	42.65	43.82	42.29	43.76	6146416
2016-09-07	43.70	43.79	42.12	42.26	10753582
2016-09-08	42.52	42.94	42.30	42.83	10999312
2016-09-09	42.58	42.69	40.90	40.90	12709691
2016-09-12	40.51	41.52	39.94	41.26	13340196
2016-09-13	40.70	41.02	39.77	40.14	10513709
2016-09-14	40.20	40.25	39.71	39.85	7276762
2016-09-15	39.82	40.07	39.56	39.63	7446201
2016-09-16	39.80	40.18	39.65	39.87	8395746
2016-09-19	40.01	40.06	39.26	39.56	6704291
2016-09-20	39.75	39.83	39.17	39.32	7665793
2016-09-21	39.61	39.91	39.35	39.87	8083251
2016-09-22	40.21	40.58	40.11	40.24	4841285
2016-09-23	40.06	40.18	39.73	39.73	5536811
2016-09-26	39.37	39.86	38.96	39.64	4386721
2016-09-27	39.65	40.32	39.03	40.25	9300756
2016-09-28	40.50	41.50	40.34	41.35	9520472
2016-09-29	41.36	41.72	40.94	41.09	7051552
2016-09-30	41.43	41.87	41.00	41.64	6368994
2016-10-03	41.45	41.94	41.35	41.47	4764789
2016-10-04	41.52	41.64	40.50	40.69	4639151
2016-10-05	40.82	41.56	40.75	41.12	4951312
2016-10-06	40.97	41.11	40.58	40.85	3797200
2016-10-07	40.98	41.15	40.49	40.53	3851290
2016-10-10	40.67	40.85	39.99	40.04	3736371
2016-10-11	39.66	40.10	39.39	39.59	4336904
2016-10-12	39.58	39.77	39.39	39.55	3606127
2016-10-13	39.19	39.31	38.38	38.92	5997073
2016-10-14	39.20	39.65	39.08	39.27	5328612
2016-10-17	39.28	40.11	39.07	39.14	10730111
2016-10-18	39.58	39.62	39.25	39.35	7937693
2016-10-19	39.55	40.10	39.37	39.72	4714125
2016-10-20	39.71	39.90	39.53	39.55	5724810
2016-10-21	39.26	39.52	38.89	39.43	3719124
2016-10-24	39.89	40.02	39.55	39.73	3601973
2016-10-25	39.62	39.69	39.15	39.30	3972577
2016-10-26	39.13	39.55	39.05	39.46	3890415
2016-10-27	39.57	39.74	39.23	39.39	4656699
2016-10-28	39.36	39.56	38.97	39.16	6006887
2016-10-31	39.29	40.65	39.16	40.32	16630562
2016-11-01	40.81	41.58	40.81	41.26	8530978
2016-11-02	41.24	41.49	41.08	41.35	7198554
2016-11-03	41.49	41.64	40.62	40.81	4515132
2016-11-04	40.97	41.18	40.65	40.88	5362540
2016-11-07	41.60	42.03	41.27	41.57	7389754
2016-11-08	43.00	44.38	42.33	43.94	12196069
2016-11-09	43.70	44.38	42.89	43.84	10083782
2016-11-10	44.11	45.31	44.11	45.25	9670984
2016-11-11	45.03	45.27	43.93	44.16	6603748
2016-11-14	44.26	44.38	43.27	44.07	6311338
2016-11-15	44.26	44.60	44.11	44.50	5239604
2016-11-16	44.52	44.59	44.20	44.51	4424378
2016-11-17	44.67	45.00	44.54	44.74	4809201
2016-11-18	44.62	44.86	44.55	44.71	4641822
2016-11-21	44.78	45.03	44.64	44.85	4570030
2016-11-22	44.93	45.35	44.76	45.25	4480011
2016-11-23	45.25	45.64	45.21	45.61	3651303
2016-11-25	45.65	45.89	45.53	45.89	1412617
2016-11-28	45.73	46.17	44.96	44.97	6220382
2016-11-29	44.92	45.87	44.92	45.38	5292583
2016-11-30	45.55	45.82	44.98	44.98	4012877
2016-12-01	45.10	45.81	45.10	45.73	6192050
2016-12-02	45.67	45.78	44.98	45.32	4771381
2016-12-05	45.39	45.91	44.55	44.63	6506377
2016-12-06	44.48	44.48	43.41	44.10	9801836
2016-12-07	44.35	44.50	43.72	44.27	6694691
2016-12-08	44.07	44.23	43.53	43.65	5674174
2016-12-09	43.68	43.85	43.51	43.73	5066927
2016-12-12	43.33	43.80	43.26	43.39	4725129
2016-12-13	43.65	43.85	43.33	43.44	5776001
2016-12-14	43.18	43.81	42.91	42.99	5263071
2016-12-15	42.98	43.37	42.38	42.42	8167495
2016-12-16	42.48	42.67	41.95	42.08	12473275
2016-12-19	42.09	42.48	41.93	42.31	4807779
2016-12-20	42.65	42.95	42.19	42.87	4318132
2016-12-21	43.00	43.49	42.80	42.81	5183759
2016-12-22	42.80	43.14	42.47	42.61	3817055
2016-12-23	42.66	42.76	42.38	42.50	2422552
2016-12-27	42.45	42.70	42.27	42.37	3172317
2016-12-28	42.53	42.78	41.79	41.86	4058442
2016-12-29	41.80	42.09	41.39	41.68	3151407
2016-12-30	41.80	42.00	40.99	41.19	4885590
2017-01-03	41.63	42.54	41.47	42.43	9454531
2017-01-04	42.44	42.59	42.23	42.49	5106778
2017-01-05	42.46	42.64	41.80	41.94	5184847
2017-01-06	41.95	43.15	41.95	42.79	6010175
2017-01-09	42.62	42.75	42.35	42.60	3569930
2017-01-10	42.83	43.63	42.63	43.61	10411766
2017-01-11	43.66	44.42	43.59	44.08	14690571
2017-01-12	44.19	44.22	43.08	43.79	5546912
2017-01-13	43.76	44.00	43.63	43.66	4866232
2017-01-17	43.51	43.55	42.88	43.11	4710348
2017-01-18	43.15	43.38	42.89	43.09	3998108
2017-01-19	43.06	43.20	42.57	42.87	3193504
2017-01-20	43.10	43.48	42.51	42.90	5968377
2017-01-23	42.70	43.27	42.65	43.24	4863407
2017-01-24	43.39	44.19	43.36	43.95	5366971
2017-01-25	44.25	44.61	43.95	44.19	4290781
2017-01-26	44.13	44.38	43.82	44.30	5391522
2017-01-27	44.63	44.70	43.63	43.73	4716785
2017-01-30	43.73	43.80	43.09	43.77	4153610
2017-01-31	43.59	44.54	43.09	43.98	9406909
2017-02-01	43.20	43.32	42.25	42.50	10608813
2017-02-02	42.48	42.57	42.01	42.30	7591098
2017-02-03	42.32	42.69	42.10	42.66	6130012
2017-02-06	42.59	42.76	42.01	42.30	6650697
2017-02-07	42.52	42.65	41.01	41.23	8410645
2017-02-08	41.23	41.34	40.81	41.01	7211430
2017-02-09	41.07	41.56	40.96	41.31	5818972
2017-02-10	41.34	42.07	41.17	41.85	6262651
2017-02-13	42.03	42.09	41.60	41.75	4764402
2017-02-14	41.61	41.80	40.95	41.49	6170341
2017-02-15	41.35	41.73	40.63	41.62	8504316
2017-02-16	41.62	41.81	41.38	41.68	5548953
2017-02-17	41.58	42.14	41.44	41.91	5994423
2017-02-21	42.08	42.80	41.99	42.63	6770852
2017-02-22	42.37	42.49	41.93	42.17	4387719
2017-02-23	42.37	42.37	41.46	41.49	5052925
2017-02-24	41.38	41.82	41.25	41.82	4854391
2017-02-27	41.72	42.27	41.71	42.24	3628268
2017-02-28	42.17	42.54	41.88	41.94	7027177
2017-03-01	42.25	42.85	42.25	42.68	4738145
2017-03-02	42.63	42.73	42.23	42.27	3384202
2017-03-03	42.20	42.23	41.84	42.06	3279128
2017-03-06	41.65	41.83	41.47	41.76	4173550
2017-03-07	41.64	41.92	41.38	41.47	3810599
2017-03-08	41.46	41.62	41.10	41.14	4517619
2017-03-09	41.26	41.33	40.44	40.82	4723620
2017-03-10	41.10	42.27	40.63	41.23	5340920
2017-03-13	40.81	41.26	40.67	41.24	5567614
2017-03-14	41.06	41.14	40.72	40.89	3517576
2017-03-15	41.12	42.05	41.01	41.93	4746810
2017-03-16	42.14	42.45	41.69	41.77	5082411
2017-03-17	41.96	42.06	41.69	41.97	7041170
2017-03-20	41.96	42.45	41.78	42.27	5224743
2017-03-21	42.40	42.57	41.33	41.38	7114036
2017-03-22	41.38	41.90	41.11	41.81	3972395
2017-03-23	41.73	42.07	41.41	41.50	4278708
2017-03-24	41.45	41.45	40.79	41.22	5944453
2017-03-27	40.83	41.52	40.66	41.36	3659038
2017-03-28	41.22	41.95	41.10	41.74	4177830
2017-03-29	41.73	42.36	41.59	42.25	3467525
2017-03-30	42.18	42.40	41.91	42.14	2945109
2017-03-31	42.15	42.38	41.97	42.12	3800317
2017-04-03	42.15	42.27	40.98	41.17	5869763
2017-04-04	41.09	41.53	40.95	41.30	3164764
2017-04-05	41.51	41.92	40.96	40.98	3276530
2017-04-06	41.02	41.42	40.89	41.18	4143877
2017-04-07	41.14	41.32	40.88	40.99	3282512
2017-04-10	41.03	41.46	40.93	41.12	3297767
2017-04-11	41.10	41.28	40.98	41.22	4184813
2017-04-12	41.19	41.26	40.68	40.90	3432744
2017-04-13	40.84	41.01	40.60	40.60	2526635
2017-04-17	40.63	41.12	40.36	41.09	4277077
2017-04-18	40.91	41.52	40.84	41.35	3707380
2017-04-19	41.60	41.74	41.18	41.28	3809619
2017-04-20	41.52	41.94	41.39	41.73	2947836
2017-04-21	41.70	42.16	41.59	42.04	3904815
2017-04-24	42.50	43.10	42.38	42.91	5542750
2017-04-25	42.99	43.38	42.99	43.20	4372460
2017-04-26	43.16	43.61	43.03	43.05	5503542
2017-04-27	41.93	42.66	41.33	42.16	7485695
2017-04-28	42.22	42.28	41.42	41.57	6319857
2017-05-01	41.77	41.85	41.33	41.51	5670345
2017-05-02	41.57	41.83	41.18	41.46	4911534
2017-05-03	41.34	41.66	41.10	41.61	4932548
2017-05-04	41.74	41.81	41.44	41.47	3219655
2017-05-05	41.58	42.00	41.58	41.97	3315928
2017-05-08	41.90	42.10	41.84	42.02	2620390
2017-05-09	42.00	42.14	41.85	42.01	4376536
2017-05-10	41.93	42.47	41.90	42.41	4423121
2017-05-11	42.16	42.30	41.74	41.91	2916011
2017-05-12	41.87	42.13	41.65	42.04	4340051
2017-05-15	42.03	42.72	42.03	42.45	6970743
2017-05-16	42.61	42.73	41.96	42.07	4339260
2017-05-17	41.62	41.65	41.23	41.33	4670953
2017-05-18	41.38	41.95	41.24	41.77	4568828
2017-05-19	41.82	42.94	41.79	42.60	7334164
2017-05-22	42.81	43.04	42.60	42.64	2897693
2017-05-23	42.74	42.74	41.94	41.98	3503456
2017-05-24	41.96	42.10	41.74	42.02	2979089
2017-05-25	42.16	42.36	41.93	42.16	4372385
2017-05-26	42.08	42.20	41.94	42.03	3261466
2017-05-30	41.99	42.08	41.79	41.98	2524950
2017-05-31	42.08	42.11	41.57	41.76	4880327
2017-06-01	41.97	42.27	41.78	42.18	4135459
2017-06-02	42.21	42.47	42.08	42.25	3091458
2017-06-05	42.07	42.39	42.03	42.04	6086745
2017-06-06	41.85	41.87	41.23	41.26	5939679
2017-06-07	41.34	41.41	40.78	41.16	6530274
2017-06-08	41.13	41.37	41.09	41.27	3944191
2017-06-09	41.09	42.09	40.94	42.07	4641648
2017-06-12	41.81	41.96	41.23	41.47	7140442
2017-06-13	41.43	41.95	41.39	41.92	4885884
2017-06-14	42.01	42.10	41.58	41.86	4668485
2017-06-15	41.50	42.00	41.50	41.94	4168296
2017-06-16	41.96	42.14	41.63	41.86	5166480
2017-06-19	42.14	42.70	42.14	42.54	5602627
2017-06-20	42.30	42.32	41.88	42.01	4473697
2017-06-21	42.08	42.17	41.40	41.45	4206318
2017-06-22	41.41	42.11	41.28	41.82	3927762
2017-06-23	41.94	42.02	41.67	41.57	16759588
2017-06-26	41.73	42.42	41.73	42.31	5475309
2017-06-27	42.28	42.28	42.03	42.15	4371256
2017-06-28	42.46	42.93	42.39	42.88	5718623
2017-06-29	42.88	43.03	42.33	42.55	4899923
2017-06-30	42.80	43.71	42.78	43.36	5918521
2017-07-03	43.61	43.74	43.12	43.25	2933859
2017-07-05	43.30	43.70	43.21	43.57	3759104
2017-07-06	43.48	43.51	43.03	43.05	2697547
2017-07-07	43.14	43.32	43.01	43.16	2760524
2017-07-10	43.15	43.79	43.06	43.38	3164486
2017-07-11	43.31	43.46	42.87	43.08	5877472
2017-07-12	43.33	43.71	43.31	43.40	2813370
2017-07-13	43.30	43.78	43.30	43.55	3331507
2017-07-14	43.55	44.09	43.38	43.87	3443319
2017-07-17	43.84	44.18	43.79	44.09	2973719
2017-07-18	43.97	44.08	43.78	44.00	3553421
2017-07-19	44.07	44.16	43.85	44.15	2986773
2017-07-20	44.16	44.24	43.87	44.11	2876943
2017-07-21	44.04	44.27	43.90	44.19	3006415
2017-07-24	44.10	44.19	43.90	44.00	3308467
2017-07-25	44.35	44.37	43.93	44.18	4867118
2017-07-26	44.08	44.18	43.31	43.32	7298484
2017-07-27	40.01	40.50	38.75	40.14	17869955
2017-07-28	40.04	40.20	38.90	39.64	14471829
2017-07-31	39.64	39.69	38.65	38.95	8509206
2017-08-01	39.10	39.15	38.54	38.75	5365934
2017-08-02	38.60	39.48	38.51	39.37	5682631
2017-08-03	39.34	39.51	38.77	39.46	4998570
2017-08-04	39.42	39.42	38.91	39.17	6439660
2017-08-07	39.20	39.88	39.16	39.78	5036535
2017-08-08	39.71	39.98	39.41	39.61	5272855
2017-08-09	39.46	39.63	39.31	39.45	3493821
2017-08-10	39.19	39.41	38.81	38.89	4337093
2017-08-11	39.00	39.11	38.65	38.67	2936758
2017-08-14	38.95	38.99	38.54	38.65	3155273
2017-08-15	38.47	38.50	37.75	37.83	6708243
2017-08-16	37.92	37.97	37.37	37.55	9637725
2017-08-17	37.45	37.71	36.82	36.89	10463457
2017-08-18	36.87	37.42	36.74	37.05	4523953
2017-08-21	37.15	38.83	37.14	38.27	13091925
2017-08-22	38.34	38.65	37.77	38.62	8637403
2017-08-23	38.37	38.84	38.27	38.56	6255028
2017-08-24	38.64	38.84	38.43	38.59	5425734
2017-08-25	38.87	39.12	38.72	38.83	3941935
2017-08-28	38.91	38.99	38.61	38.84	2652650
2017-08-29	38.70	38.88	38.48	38.75	2576848
2017-08-30	38.93	39.22	38.68	39.14	3427063
2017-08-31	39.34	40.00	39.26	39.59	7634270
2017-09-01	39.67	40.07	39.49	39.89	3953925
2017-09-05	39.89	40.12	39.76	40.00	4168189
2017-09-06	40.04	40.34	39.55	39.62	5104074
2017-09-07	39.80	39.80	39.04	39.21	3533524
2017-09-08	39.20	39.48	38.96	39.16	4264778
2017-09-11	39.34	39.65	39.07	39.40	4681795
2017-09-12	39.47	40.11	39.42	40.00	2877219
2017-09-13	40.08	40.10	39.70	39.90	3028405
2017-09-14	39.76	40.11	39.61	40.10	4057174
2017-09-15	40.02	40.10	39.67	39.81	6186135
2017-09-18	39.88	39.88	39.28	39.57	5758707
2017-09-19	39.64	39.64	38.95	39.04	5653598
2017-09-20	39.18	40.32	39.18	39.75	5681526
2017-09-21	39.82	40.03	39.51	39.73	3170836
2017-09-22	39.79	39.95	39.49	39.89	2617293
2017-09-25	39.89	40.13	39.73	40.12	3752547
2017-09-26	40.02	41.12	39.92	40.94	6581989
2017-09-27	41.10	41.19	40.39	40.45	6322414
2017-09-28	40.30	40.40	39.31	40.06	6972866
2017-09-29	40.00	40.35	39.76	40.29	3899303
2017-10-02	40.42	40.76	40.31	40.45	3492387
2017-10-03	40.50	40.74	40.21	40.47	3773887
2017-10-04	40.55	41.00	40.29	40.95	3854077
2017-10-05	40.91	41.46	40.79	41.20	3645930
2017-10-06	41.17	41.30	40.99	41.07	3167745
2017-10-09	41.11	41.20	40.52	40.60	46917007
2017-10-10	40.66	41.93	40.66	41.49	8196063
2017-10-11	41.50	41.65	41.18	41.35	3866685
2017-10-12	41.15	41.48	41.01	41.39	2884427
2017-10-13	41.45	41.77	41.35	41.69	3202348
2017-10-16	41.82	41.86	41.41	41.75	2965096
2017-10-17	41.62	41.73	41.10	41.20	3429232
2017-10-18	40.87	41.18	40.63	40.66	3736411
2017-10-19	40.67	41.35	40.60	41.24	3588609
2017-10-20	41.46	41.93	41.35	41.62	4016738
2017-10-23	41.63	41.78	41.45	41.61	3016201
2017-10-24	41.59	42.19	41.45	41.96	4193570
2017-10-25	41.96	42.12	40.78	41.20	4505147
2017-10-26	41.49	42.31	41.41	42.17	5360756
2017-10-27	42.12	42.60	42.03	42.41	3886394
2017-10-30	42.18	42.45	41.84	42.14	4778245
2017-10-31	41.98	41.98	41.24	41.39	5013394
2017-11-01	41.76	41.85	41.10	41.20	3969590
2017-11-02	41.15	41.40	40.56	40.65	3376948
2017-11-03	40.51	40.98	40.33	40.68	3561173
2017-11-06	40.84	41.35	40.73	41.09	3468374
2017-11-07	41.22	41.56	40.77	40.99	4198097
2017-11-08	40.88	41.18	40.68	41.00	3617333
2017-11-09	40.21	41.26	38.28	38.51	10586364
2017-11-10	37.80	37.80	36.48	36.93	13793684
2017-11-13	36.63	36.66	35.85	36.00	11405109
2017-11-14	35.85	36.17	35.62	35.89	12358421
2017-11-15	35.49	35.81	34.51	35.73	10840306
2017-11-16	35.82	36.22	35.36	36.14	5557164
2017-11-17	35.96	36.54	35.73	36.39	5414720
2017-11-20	36.74	36.79	35.90	36.06	4311627
2017-11-21	36.01	36.35	35.73	36.00	4548518
2017-11-22	36.00	36.83	36.00	36.79	5848244
2017-11-24	36.81	36.94	36.57	36.91	1935552
2017-11-27	36.93	37.25	36.69	37.09	6357792
2017-11-28	37.25	38.53	37.04	38.42	6661308
2017-11-29	38.36	38.50	37.90	38.09	4917409
2017-11-30	38.21	38.31	37.45	37.64	8348304
2017-12-01	37.73	37.82	36.77	37.42	6359751
2017-12-04	37.72	37.79	37.31	37.43	8025307
2017-12-05	37.42	37.46	37.02	37.13	6577667
2017-12-06	37.13	37.69	37.08	37.24	5860811
2017-12-07	37.68	37.91	37.21	37.41	5506556
2017-12-08	36.72	37.45	36.52	37.41	7141668
2017-12-11	37.29	38.03	37.29	37.71	4515693
2017-12-12	37.73	38.29	37.45	38.25	6617588
2017-12-13	38.09	38.22	37.65	37.66	5143601
2017-12-14	37.62	37.71	37.37	37.15	3072066
2017-12-15	37.45	37.48	36.79	37.26	8063022
2017-12-18	37.56	37.75	37.19	37.51	5518716
2017-12-19	37.55	37.65	37.20	37.46	6150316
2017-12-20	37.64	37.86	37.43	37.65	4742861
2017-12-21	37.76	38.08	37.64	38.00	5973404
2017-12-22	37.97	38.21	37.88	38.11	4355188
2017-12-26	38.11	38.29	37.88	37.90	3642275
2017-12-27	37.90	38.02	37.63	37.92	5233869
2017-12-28	37.89	38.19	37.71	38.18	3758399
2017-12-29	38.20	38.35	38.04	38.11	3886212
2018-01-02	38.32	38.46	37.75	38.23	5874982
2018-01-03	38.17	39.07	38.09	38.96	4805087
2018-01-04	39.30	40.14	39.16	39.85	10941933
2018-01-05	39.32	39.92	38.05	38.42	9508757
2018-01-08	38.21	39.16	38.14	38.94	5222870
2018-01-09	38.99	39.17	38.67	38.75	7898084
2018-01-10	38.87	39.19	38.46	39.06	4825563
2018-01-11	39.05	39.61	39.05	39.56	3776414
2018-01-12	39.66	39.97	39.44	39.80	5939625
2018-01-16	39.93	40.32	39.86	40.17	7696859
2018-01-17	40.17	40.27	39.38	39.53	9552419
2018-01-18	38.72	39.68	38.55	39.29	9700546
2018-01-19	39.34	39.36	38.68	38.90	10415894
2018-01-22	38.90	39.21	38.60	39.20	6868488
2018-01-23	39.55	40.57	39.35	40.47	7437644
2018-01-24	40.47	40.69	40.01	40.60	5648623
2018-01-25	40.75	40.89	40.28	40.79	4054661
2018-01-26	40.95	41.53	40.79	41.43	8190400
2018-01-29	41.26	41.44	40.40	40.46	5990194
2018-01-30	40.23	40.42	39.30	39.84	6945827
2018-01-31	40.18	40.41	38.36	39.13	8171757
2018-02-01	38.79	40.20	38.78	39.81	8174205
2018-02-02	39.42	39.93	39.41	39.53	5307497
2018-02-05	39.33	39.54	37.47	37.52	7449859
2018-02-06	36.91	38.00	36.46	37.62	7436124
2018-02-07	37.51	38.24	37.45	37.60	5186837
2018-02-08	37.61	37.72	36.53	36.55	5363389
2018-02-09	36.97	37.13	35.43	36.29	8006874
2018-02-12	36.58	37.63	36.52	37.41	8824991
2018-02-13	37.26	37.82	37.13	37.39	4508453
2018-02-14	37.10	37.68	37.10	37.51	7114222
2018-02-15	37.75	38.26	37.45	38.19	6726076
2018-02-16	38.17	38.84	38.09	38.42	5131168
2018-02-20	38.19	38.47	37.75	37.87	3563741
2018-02-21	37.86	38.55	37.82	37.85	2956048
2018-02-22	38.10	38.68	37.83	37.98	3766282
2018-02-23	38.13	38.85	38.05	38.82	3319350
2018-02-26	38.87	39.00	38.40	38.74	3046056
2018-02-27	38.73	38.99	38.02	38.02	3527462
2018-02-28	38.03	38.18	36.87	36.87	4555444
2018-03-01	36.87	36.87	35.06	35.90	9791625
2018-03-02	35.51	36.35	34.99	36.27	6717177
2018-03-05	36.08	37.02	36.04	36.92	5658790
2018-03-06	37.05	37.54	36.87	37.39	3705579
2018-03-07	36.92	37.15	36.33	37.07	4190371
2018-03-08	37.18	37.65	37.03	37.63	3926715
2018-03-09	37.81	38.54	37.67	38.54	3016616
2018-03-12	39.25	39.51	38.43	38.70	6003179
2018-03-13	39.01	39.69	38.81	38.88	4590151
2018-03-14	39.05	39.05	37.15	37.22	7578476
2018-03-15	37.29	37.34	36.77	36.79	5288675
2018-03-16	36.73	36.91	36.56	36.70	7465126
2018-03-19	36.69	36.86	36.13	36.41	4150954
2018-03-20	36.43	36.51	35.61	35.85	7017718
2018-03-21	35.98	36.76	35.85	36.33	4170481
2018-03-22	36.02	36.42	35.43	35.50	6112816
2018-03-23	35.50	35.69	34.21	34.33	5598107
2018-03-26	34.72	35.00	33.89	34.94	5403861
2018-03-27	34.86	35.12	34.09	34.32	4581636
2018-03-28	34.43	34.56	33.92	34.29	6098111
2018-03-29	34.42	35.48	34.42	35.24	4209254
2018-04-02	35.06	35.14	33.55	33.93	4588478
2018-04-03	33.98	34.46	33.57	34.43	4654956
2018-04-04	33.91	35.09	33.77	35.00	4005510
2018-04-05	34.16	35.14	33.92	34.60	5741054
2018-04-06	34.42	34.52	33.43	33.64	4806239
2018-04-09	33.81	33.97	33.23	33.26	4831243
2018-04-10	33.66	34.06	33.44	33.72	9491924
2018-04-11	33.48	34.47	33.29	34.30	4901439
2018-04-12	34.38	34.45	34.08	34.21	4674779
2018-04-13	34.56	34.67	33.91	34.08	4627566
2018-04-16	34.23	34.80	34.17	34.70	5453202
2018-04-17	34.79	34.84	34.25	34.29	3716758
2018-04-18	34.46	34.61	34.25	34.44	3692787
2018-04-19	34.20	34.32	33.78	34.01	4021956
2018-04-20	34.23	34.63	34.09	34.27	6002497
2018-04-23	34.29	34.55	34.00	34.15	5283374
2018-04-24	34.30	34.41	32.99	33.27	5633636
2018-04-25	33.12	33.79	32.89	33.79	5152806
2018-04-26	33.83	34.44	33.65	34.34	5538917
2018-04-27	34.23	34.69	33.96	34.47	5021722
2018-04-30	34.44	34.63	33.84	33.87	5415911
2018-05-01	34.59	35.97	34.35	35.94	8402514
2018-05-02	35.96	36.00	34.99	35.31	6465313
2018-05-03	35.14	35.64	34.63	35.39	5149479
2018-05-04	35.13	36.33	35.04	36.25	4309809
2018-05-07	36.32	36.87	36.25	36.65	7192238
2018-05-08	36.33	36.58	36.05	36.29	5289771
2018-05-09	36.30	36.61	35.97	36.27	3403557
2018-05-10	36.34	36.89	36.31	36.72	3358746
2018-05-11	36.75	36.80	36.19	36.30	3429994
2018-05-14	36.32	36.81	36.30	36.48	2814583
2018-05-15	36.18	36.40	36.07	36.27	3023936
2018-05-16	36.26	36.63	36.13	36.42	3918049
2018-05-17	36.43	36.78	36.33	36.51	3624183
2018-05-18	36.45	36.56	35.79	35.95	6234615
2018-05-21	36.17	36.39	35.63	35.73	6019956
2018-05-22	35.77	35.95	35.16	35.19	6522586
2018-05-23	35.00	35.11	33.86	34.22	7769035
2018-05-24	34.22	34.65	34.08	34.42	4105445
2018-05-25	34.45	35.12	34.36	34.64	5770731
2018-05-29	34.35	34.57	33.81	34.06	4750467
2018-05-30	34.36	34.66	34.05	34.41	3134053
2018-05-31	34.47	34.49	33.47	33.56	4499540
2018-06-01	33.77	34.04	33.46	33.73	4280766
2018-06-04	33.97	34.13	33.81	34.08	3457773
2018-06-05	34.20	34.54	34.16	34.51	3242988
2018-06-06	34.47	34.72	34.24	34.57	4446087
2018-06-07	34.67	34.97	34.55	34.94	3243272
2018-06-08	34.95	35.16	34.80	35.14	3546080
2018-06-11	35.13	35.42	34.85	35.09	3115749
2018-06-12	35.19	35.26	34.87	35.19	3487459
2018-06-13	35.24	35.24	34.66	34.92	4841110
2018-06-14	35.00	35.16	34.78	34.89	2792129
2018-06-15	34.89	35.08	34.00	35.04	7689961
2018-06-18	34.66	34.73	34.31	34.54	3943662
2018-06-19	34.31	34.58	33.94	34.50	5156952
2018-06-20	34.74	35.26	34.51	35.25	5432851
2018-06-21	35.23	35.23	34.25	34.07	6162430
2018-06-22	34.24	34.52	33.98	33.99	4389574
2018-06-25	33.93	34.50	33.52	34.36	4667066
2018-06-26	34.42	34.51	34.04	34.16	2854802
2018-06-27	34.15	34.35	33.53	33.53	3967905
2018-06-28	33.53	33.55	32.90	33.29	4075627
2018-06-29	33.48	33.75	33.30	33.45	4480920
2018-07-02	33.15	33.35	32.93	33.32	3427133
2018-07-03	33.49	34.21	33.45	33.63	2515167
2018-07-05	33.72	34.33	33.57	34.22	3512522
2018-07-06	34.23	34.78	34.20	34.64	3116872
2018-07-09	34.69	35.27	34.40	34.96	2524672
2018-07-10	34.99	34.99	34.51	34.87	2736838
2018-07-11	34.56	34.56	33.97	34.16	3341639
2018-07-12	34.29	34.82	33.93	34.74	3452861
2018-07-13	34.72	35.29	34.72	35.12	3410630
2018-07-16	35.13	35.22	34.56	34.76	2650511
2018-07-17	34.61	35.44	34.54	35.31	4340632
2018-07-18	35.24	35.47	35.02	35.42	4181520
2018-07-19	35.31	35.99	35.25	35.85	4666335
2018-07-20	35.70	36.34	35.57	36.14	4923114
2018-07-23	35.98	36.18	35.54	35.56	3540720
2018-07-24	35.69	35.87	35.41	35.52	2395152
2018-07-25	35.36	35.71	35.12	35.46	4444680
2018-07-26	35.47	35.99	35.18	35.72	3156604
2018-07-27	35.84	36.11	35.69	36.06	2919398
2018-07-30	36.11	36.63	36.05	36.46	5506664
2018-07-31	36.53	37.65	36.16	37.51	8142115
2018-08-01	36.95	38.16	36.95	37.68	7858546
2018-08-02	37.46	37.99	37.32	37.81	3956348
2018-08-03	37.99	38.10	37.15	37.94	4375720
2018-08-06	38.01	38.10	37.58	37.69	3438101
2018-08-07	37.79	38.36	37.62	37.86	3863505
2018-08-08	37.80	37.90	37.29	37.32	4247804
2018-08-09	37.31	37.88	37.24	37.33	4464191
2018-08-10	37.17	37.20	36.65	36.90	3738739
2018-08-13	36.96	37.05	36.37	36.65	4529853
2018-08-14	36.72	37.21	36.72	36.99	2648401
2018-08-15	36.41	37.64	36.41	37.55	4455528
2018-08-16	37.57	37.86	37.45	37.62	3760332
2018-08-17	37.64	38.47	37.61	38.25	4218677
2018-08-20	38.31	38.81	38.23	38.74	4513499
2018-08-21	39.00	40.33	38.80	40.01	9581158
2018-08-22	39.95	39.96	39.08	39.61	5858276
2018-08-23	39.45	39.59	39.09	39.14	3791863
2018-08-24	39.16	39.37	39.11	39.21	3067118
2018-08-27	39.36	40.08	39.36	39.72	5158017
2018-08-28	39.75	39.83	38.73	38.93	7477223
2018-08-29	38.89	39.05	38.39	38.42	20122576
2018-08-30	38.28	38.49	37.54	37.65	6062079
2018-08-31	37.56	38.11	37.52	37.77	4383686
2018-09-04	37.75	37.85	37.49	37.77	3487568
2018-09-05	37.63	38.30	37.59	38.27	6946057
2018-09-06	38.28	38.90	38.13	38.83	6881597
2018-09-07	38.51	38.72	38.21	38.30	4213498
2018-09-10	38.69	38.91	38.39	38.40	2887060
2018-09-11	37.50	37.88	37.12	37.60	4913273
2018-09-12	37.60	37.64	37.26	37.57	3481517
2018-09-13	37.88	38.02	37.58	37.94	3788823
2018-09-14	37.96	38.12	37.73	38.00	2353409
2018-09-17	37.79	37.95	37.21	37.25	3968364
2018-09-18	37.20	37.39	36.69	37.11	4371665
2018-09-19	37.14	37.55	36.96	37.00	4152621
2018-09-20	37.31	37.54	37.04	37.11	4973681
2018-09-21	36.94	37.08	36.64	36.96	8920890
2018-09-24	36.79	36.92	35.99	36.24	4230877
2018-09-25	36.11	36.17	35.64	35.78	4721394
2018-09-26	35.80	35.96	35.62	35.68	3975386
2018-09-27	35.66	35.86	35.44	35.55	3576449
2018-09-28	35.47	35.47	34.99	35.00	7674691
2018-10-01	35.28	35.63	35.07	35.18	4130518
2018-10-02	35.25	35.73	35.22	35.57	4030903
2018-10-03	35.62	36.07	35.47	35.79	3386999
2018-10-04	35.62	36.45	35.62	36.37	5022133
2018-10-05	36.43	36.58	36.16	36.31	5890610
2018-10-08	36.18	36.54	36.05	36.51	4186468
2018-10-09	36.49	36.49	34.99	35.01	4110534
2018-10-10	34.74	34.81	34.19	34.21	6082319
2018-10-11	34.25	34.47	33.59	33.73	5846137
2018-10-12	34.31	34.32	32.35	32.96	7738643
2018-10-15	32.73	33.48	32.65	33.15	5924470
2018-10-16	33.30	34.02	33.14	33.99	4360117
2018-10-17	34.01	34.16	33.35	33.86	5813150
2018-10-18	33.68	33.84	32.85	33.19	4670439
2018-10-19	33.24	33.38	32.70	32.93	4994060
2018-10-22	32.93	33.05	32.42	32.66	6505432
2018-10-23	32.23	32.80	31.66	32.58	6099977
2018-10-24	32.47	32.64	31.32	31.37	4735547
2018-10-25	31.80	32.38	31.56	32.10	5826312
2018-10-26	31.84	31.92	30.91	31.32	7173876
2018-10-29	31.80	32.70	30.60	31.28	7741857
2018-10-30	31.33	31.95	31.06	31.81	8146778
2018-10-31	32.12	32.28	31.71	31.97	6542598
2018-11-01	32.22	33.46	32.09	33.34	6302364
2018-11-02	33.58	33.79	32.44	32.50	6339546
2018-11-05	32.54	33.20	32.54	33.08	4926928
2018-11-06	32.97	33.43	32.91	33.26	3730237
2018-11-07	33.59	33.63	32.80	33.40	4548539
2018-11-08	34.00	35.55	33.59	34.48	9455452
2018-11-09	34.22	34.51	33.84	34.35	5366989
2018-11-12	34.30	34.69	33.91	34.19	4209535
2018-11-13	34.95	35.75	34.65	34.78	7721638
2018-11-14	34.81	35.03	33.15	33.41	9379365
2018-11-15	33.05	33.72	32.85	33.52	9033870
2018-11-16	33.43	33.97	33.39	33.44	5059883
2018-11-19	33.21	33.70	32.98	33.45	5085412
2018-11-20	33.03	33.91	33.03	33.34	5750575
2018-11-21	33.32	33.73	33.07	33.25	3172161
2018-11-23	33.02	33.76	32.76	33.39	1811120
2018-11-26	33.55	34.06	33.54	33.78	4818518
2018-11-27	33.47	33.83	33.34	33.50	4103148
2018-11-28	33.53	34.00	33.09	34.00	5314233
2018-11-29	33.93	34.49	33.69	34.27	4503245
2018-11-30	34.23	34.82	34.21	34.78	6471500
2018-12-03	35.00	35.63	34.44	35.04	5502907
2018-12-04	34.88	35.11	33.79	33.89	6933333
2018-12-06	33.34	33.53	32.76	33.39	7029152
2018-12-07	33.31	33.88	32.63	32.66	5435237
2018-12-10	32.70	32.71	31.73	32.35	5016851
2018-12-11	32.86	33.17	32.18	32.23	7442337
2018-12-12	32.61	33.23	32.56	32.60	4842071
2018-12-13	32.76	33.01	32.11	31.88	4642287
2018-12-14	31.70	32.44	31.65	31.97	4700638
2018-12-17	31.95	32.27	30.92	31.06	6283880
2018-12-18	31.27	32.03	31.12	31.79	6476014
2018-12-19	31.88	32.61	30.72	30.83	6450914
2018-12-20	30.79	31.31	30.31	30.49	8358806
2018-12-21	30.42	31.07	29.43	29.47	13082300
2018-12-24	29.37	29.69	28.50	28.51	5092881
2018-12-26	28.62	29.74	28.30	29.74	6327909
2018-12-27	29.33	29.71	28.64	29.71	7024899
2018-12-28	29.85	30.11	29.39	29.61	6511585
2018-12-31	29.65	29.91	29.15	29.65	6441303
2019-01-02	29.30	30.51	29.16	30.50	5291901
2019-01-03	30.32	30.73	29.95	30.01	5661002
2019-01-04	30.42	31.40	30.42	31.21	6400311
2019-01-07	31.33	32.04	31.20	31.72	5555026
2019-01-08	32.10	32.40	31.53	31.94	5591602
2019-01-09	32.04	32.21	31.44	31.97	4273303
2019-01-10	31.70	32.15	31.58	31.88	4885409
2019-01-11	31.50	32.35	31.50	32.18	6557373
2019-01-14	31.98	32.64	31.98	32.37	5315050
2019-01-15	32.25	32.40	31.48	31.71	4707903
2019-01-16	31.64	31.99	31.64	31.67	3528062
2019-01-17	31.49	32.35	31.44	32.26	4449264
2019-01-18	32.37	33.06	32.30	32.73	5493092
2019-01-22	32.55	32.58	32.06	32.55	5963446
2019-01-23	32.62	32.70	31.82	32.04	4237407
2019-01-24	32.01	32.42	31.99	32.27	3096854
2019-01-25	32.62	33.02	32.57	32.71	3050662
2019-01-28	32.41	32.83	32.11	32.69	5234390
2019-01-29	32.61	33.03	32.61	32.82	3791998
2019-01-30	32.94	33.30	32.58	33.09	4546835
2019-01-31	32.99	33.88	32.77	33.77	7861316
2019-02-01	33.72	34.10	32.90	33.25	6945006
2019-02-04	33.09	33.84	33.09	33.82	7255888
2019-02-05	33.79	34.12	33.60	34.04	4083941
2019-02-06	34.03	34.39	33.95	34.12	4357062
2019-02-07	33.95	34.09	33.45	33.89	6616045
2019-02-08	33.72	34.01	33.34	34.00	4308686
2019-02-11	34.12	34.38	33.95	34.07	4073734
2019-02-12	34.26	34.74	34.26	34.61	5415528
2019-02-13	34.75	35.14	34.72	34.83	3771079
2019-02-14	34.58	34.94	34.48	34.65	2654176
2019-02-15	34.86	35.24	34.76	35.10	3407563
2019-02-19	34.88	35.09	34.75	34.91	2793490
2019-02-20	34.95	35.50	34.87	35.43	3477968
2019-02-21	35.25	35.76	35.18	35.59	4487582
2019-02-22	35.70	35.97	35.51	35.77	3499753
2019-02-25	35.98	36.18	35.82	35.83	2694765
2019-02-26	35.63	35.96	35.55	35.58	3482453
2019-02-27	35.37	35.76	35.05	35.51	3183489
2019-02-28	35.51	35.51	35.11	35.27	3821811
2019-03-01	35.44	35.47	35.00	35.29	3764973
2019-03-04	35.43	35.60	34.95	35.31	4143223
2019-03-05	35.37	35.50	35.19	35.23	2998651
2019-03-06	35.23	35.46	35.15	35.16	2422466
2019-03-07	35.43	35.75	34.74	35.67	6603809
2019-03-08	35.22	35.94	35.12	35.88	4679171
2019-03-11	35.86	36.17	35.76	36.14	3167311
2019-03-12	36.14	36.33	36.06	36.09	2531588
2019-03-13	36.26	36.42	36.01	36.27	2552540
2019-03-14	36.14	36.27	35.85	35.75	3182896
2019-03-15	35.91	36.31	35.65	35.83	6558998
2019-03-18	36.50	36.52	36.10	36.42	4595338
2019-03-19	36.62	36.82	36.24	36.37	3781887
2019-03-20	36.38	36.62	35.91	36.38	2839336
2019-03-21	36.29	37.09	36.16	36.96	2747208
2019-03-22	36.81	37.02	36.08	36.13	3345435
2019-03-25	36.20	36.62	36.02	36.16	3017572
2019-03-26	36.32	36.66	36.29	36.56	3029834
2019-03-27	36.65	36.92	36.40	36.47	2596863
2019-03-28	36.66	36.91	36.49	36.90	2304927
2019-03-29	37.15	37.25	36.61	36.94	3615214
2019-04-01	37.24	37.36	36.83	36.92	4867408
2019-04-02	37.02	37.02	36.36	36.50	5215459
2019-04-03	36.67	36.75	35.92	36.01	7136926
2019-04-04	36.00	36.65	35.99	36.14	8130363
2019-04-05	36.12	36.57	36.11	36.19	8554812
2019-04-08	36.20	36.52	36.11	36.40	4818092
2019-04-09	36.20	36.26	35.81	35.87	5066662
2019-04-10	36.02	36.08	35.73	35.82	5095586
2019-04-11	35.85	35.93	35.69	35.81	9273295
2019-04-12	35.90	36.20	35.73	36.08	7693421
2019-04-15	36.11	36.60	35.99	36.60	5244567
2019-04-16	36.70	36.95	36.44	36.86	7312773
2019-04-17	37.00	37.06	36.50	36.59	4150102
2019-04-18	36.71	36.84	36.53	36.75	2119937
2019-04-22	36.59	36.68	36.26	36.65	2157308
2019-04-23	36.62	37.00	36.62	36.96	3268055
2019-04-24	36.91	37.26	36.71	37.10	3069699
2019-04-25	36.94	36.94	36.59	36.65	2898282
2019-04-26	36.82	37.19	36.62	37.19	7389277
2019-04-29	37.20	37.42	37.14	37.32	3037676
2019-04-30	37.40	37.58	37.09	37.50	4803298
2019-05-01	39.03	39.84	38.80	39.29	12988927
2019-05-02	39.25	39.33	38.72	38.98	7163467
2019-05-03	39.15	39.61	39.07	39.58	3700446
2019-05-06	39.19	39.69	38.93	39.59	3644836
2019-05-07	39.35	39.53	38.95	39.25	5142847
2019-05-08	39.17	39.60	39.11	39.38	6987193
2019-05-09	39.15	39.61	39.06	39.59	6882956
2019-05-10	39.33	39.80	39.04	39.68	5353680
2019-05-13	39.07	39.45	38.99	39.10	7744679
2019-05-14	39.21	39.59	39.12	39.25	5727051
2019-05-15	39.20	39.30	39.04	39.05	6203576
2019-05-16	39.07	39.34	38.93	39.18	5678418
2019-05-17	39.00	39.18	38.86	38.95	5040870
2019-05-20	38.86	39.12	38.74	39.09	6675517
2019-05-21	39.18	39.52	39.11	39.49	6483702
2019-05-22	39.29	39.43	39.11	39.21	7390775
2019-05-23	39.05	39.11	38.74	38.76	15821212
2019-05-24	38.84	38.94	38.47	38.51	14041180
2019-05-28	38.61	38.74	38.44	38.46	13800217
2019-05-29	38.35	38.42	37.96	38.25	17837603
2019-05-30	38.41	38.96	38.40	38.93	25331860
2019-05-31	38.54	38.81	38.47	38.52	27662373
2019-06-03	39.41	39.48	38.50	39.00	22706784
2019-06-04	38.91	39.58	38.70	39.55	14166260
2019-06-05	39.83	39.93	39.29	39.46	17685868
2019-06-06	39.45	39.49	39.00	39.45	7369464
2019-06-07	39.47	39.55	39.04	39.11	9041998
2019-06-10	39.08	39.20	38.80	38.81	8651418
2019-06-11	38.90	39.00	38.75	38.87	8044329
2019-06-12	38.99	40.04	38.95	39.53	8776249
2019-06-13	39.82	40.32	39.50	40.27	5996178
2019-06-14	40.08	40.20	39.77	39.95	4964751
2019-06-17	40.05	40.10	39.16	39.17	6890499
2019-06-18	39.46	39.99	39.28	39.66	6630834
2019-06-19	39.58	39.66	38.76	39.06	6177834
2019-06-20	39.31	39.82	39.16	39.44	7667234
2019-06-21	39.46	40.09	39.29	40.09	27707405
2019-06-24	39.99	40.88	39.86	40.44	7712580
2019-06-25	40.60	41.01	40.38	40.58	5953058
2019-06-26	40.55	40.83	40.41	40.62	4252349
2019-06-27	40.62	40.67	40.39	40.53	4981128
2019-06-28	40.61	41.40	40.52	41.31	5236427
2019-07-01	41.68	41.91	41.47	41.89	3762139
2019-07-02	41.89	42.07	41.58	41.64	4368428
2019-07-03	41.68	41.94	41.57	41.83	2952731
2019-07-05	41.30	41.90	41.25	41.87	3023460
2019-07-08	42.00	42.18	41.49	41.69	5176555
2019-07-09	41.66	41.80	41.44	41.65	4571779
2019-07-10	41.68	41.89	41.31	41.33	3636112
2019-07-11	41.41	41.53	41.07	41.33	4286875
2019-07-12	41.26	41.58	41.19	41.54	6417841
2019-07-15	41.54	41.85	41.29	41.82	4184981
2019-07-16	41.82	42.15	41.72	42.06	3424483
2019-07-17	42.08	42.08	41.03	41.06	4453768
2019-07-18	40.93	41.33	40.67	41.17	2873232
2019-07-19	41.39	41.59	41.26	41.32	3216582
2019-07-22	41.00	41.22	40.85	41.00	2729177
2019-07-23	41.24	41.26	40.72	41.06	4628919
2019-07-24	40.91	41.48	40.78	41.40	3074748
2019-07-25	41.44	41.57	41.03	41.12	3159955
2019-07-26	41.09	41.37	40.93	41.20	2874553
2019-07-29	41.23	41.32	40.77	40.91	3405798
2019-07-30	40.74	41.29	40.63	41.27	3695405
2019-07-31	41.45	42.85	41.32	42.44	8660434
2019-08-01	42.17	42.83	41.59	42.01	6032889
2019-08-02	41.82	42.41	41.72	41.93	4376104
2019-08-05	41.42	41.91	40.99	41.40	5493700
2019-08-06	41.24	42.00	41.22	41.87	4536615
2019-08-07	41.46	41.97	41.11	41.88	4222627
2019-08-08	42.03	42.68	42.01	42.60	4707223
2019-08-09	42.48	42.68	41.99	42.31	2972375
2019-08-12	42.17	42.31	41.78	41.85	2315017
2019-08-13	41.76	42.89	41.75	42.87	4876526
2019-08-14	42.30	42.38	41.45	41.51	4527847
2019-08-15	41.65	41.75	41.28	41.54	5091406
2019-08-16	41.85	42.51	41.81	42.33	4848490
2019-08-19	42.76	43.05	42.61	42.64	4262355
2019-08-20	42.60	43.15	42.33	42.37	3793880
2019-08-21	42.77	43.15	42.67	42.90	4361853
2019-08-22	42.99	43.22	41.96	42.13	5080652
2019-08-23	41.92	42.37	41.03	41.29	6418355
2019-08-26	41.47	41.67	41.23	41.59	4297241
2019-08-27	41.91	42.21	41.73	41.99	5574018
2019-08-28	41.78	42.57	41.62	42.54	2928124
2019-08-29	42.98	43.16	42.35	42.62	5835743
2019-08-30	42.90	43.09	42.52	42.69	4049061
2019-09-03	42.42	42.42	41.84	42.01	3772552
2019-09-04	42.41	42.59	42.29	42.40	4946814
2019-09-05	42.76	43.30	42.70	42.85	4681115
2019-09-06	43.03	43.21	42.76	42.82	3731564
2019-09-09	42.93	42.93	42.30	42.89	4636968
2019-09-10	42.98	43.25	42.80	42.97	4191030
2019-09-11	43.08	44.12	43.02	44.12	5124124
2019-09-12	44.32	44.50	43.98	44.04	3703450
2019-09-13	44.31	44.43	43.83	44.04	3659829
2019-09-16	43.85	43.98	43.57	43.71	3173281
2019-09-17	43.63	44.06	43.51	43.86	4003245
2019-09-18	43.90	44.16	43.68	44.11	4369941
2019-09-19	44.13	44.50	43.85	44.03	3211350
2019-09-20	44.31	44.58	43.80	43.91	9950289
2019-09-23	43.72	44.49	43.60	44.24	3299088
2019-09-24	44.35	44.65	43.42	43.46	5447132
2019-09-25	43.44	43.77	43.27	43.70	3723195
2019-09-26	43.80	43.89	43.44	43.59	4250191
2019-09-27	43.75	43.75	43.28	43.67	3566895
2019-09-30	44.01	44.20	43.82	43.89	3981703
2019-10-01	44.11	44.13	42.90	42.95	3900274
2019-10-02	42.66	42.68	41.64	41.86	5815225
2019-10-03	41.77	42.11	41.34	42.03	6258037
2019-10-04	42.24	42.58	42.00	42.44	4432605
2019-10-07	42.12	42.65	41.74	42.24	4632967
2019-10-08	41.84	42.03	41.29	41.31	4970643
2019-10-09	41.70	42.01	41.56	41.60	9310575
2019-10-10	41.62	42.39	41.62	41.79	6056116
2019-10-11	42.26	43.05	42.18	42.72	5352740
2019-10-14	42.61	42.69	42.21	42.24	2636758
2019-10-15	42.38	42.67	42.17	42.20	3270885
2019-10-16	41.83	42.45	41.74	42.00	6468286
2019-10-17	42.19	42.81	42.15	42.58	7747155
2019-10-18	42.48	42.61	41.69	41.85	6123489
2019-10-21	42.07	42.86	41.92	42.39	8440797
2019-10-22	42.35	42.87	42.23	42.69	6131880
2019-10-23	42.58	42.66	41.99	42.37	4983259
2019-10-24	42.58	42.65	42.23	42.30	4233401
2019-10-25	42.35	42.92	42.24	42.56	3821085
2019-10-28	42.72	42.84	42.34	42.67	5384529
2019-10-29	42.47	43.77	42.32	43.36	4769465
2019-10-30	43.29	43.41	42.81	43.21	3598694
2019-10-31	43.10	43.47	43.01	43.33	4611737
2019-11-01	43.68	43.92	43.41	43.82	4608863
2019-11-04	44.23	44.82	44.12	44.46	5980681
2019-11-05	44.35	44.41	43.73	43.89	6389162
2019-11-06	43.83	44.23	43.80	44.23	4880106
2019-11-07	44.28	44.60	42.15	42.29	6062134
2019-11-08	42.18	42.52	41.81	42.52	4933389
2019-11-11	42.21	42.53	42.13	42.24	3582103
2019-11-12	42.43	42.61	42.25	42.56	4000349
2019-11-13	42.36	42.47	41.62	41.85	5798373
2019-11-14	41.72	42.38	41.51	42.30	4268086
2019-11-15	42.63	42.77	42.27	42.39	4104985
2019-11-18	42.42	42.62	42.18	42.53	2953215
2019-11-19	42.69	42.99	42.56	42.91	5009541
2019-11-20	42.83	42.89	42.08	42.41	3449429
2019-11-21	42.12	42.33	42.02	42.23	4205217
2019-11-22	42.29	42.75	42.23	42.70	3278862
2019-11-25	42.80	42.96	42.57	42.62	3916240
2019-11-26	42.70	43.00	42.60	42.95	4521374
2019-11-27	42.99	43.18	42.86	43.11	3420495
2019-11-29	43.21	43.21	42.77	42.83	1855387
2019-12-02	42.79	42.88	42.27	42.27	5634370
2019-12-03	41.84	42.06	41.61	41.79	4390027
2019-12-04	41.89	42.53	41.84	42.13	3924627
2019-12-05	42.27	42.38	41.70	41.75	4461807
2019-12-06	42.12	42.33	41.94	42.09	3964631
2019-12-09	42.04	42.22	41.93	42.00	3726591
2019-12-10	42.09	42.31	41.84	42.09	3808954
2019-12-11	42.17	42.73	42.14	42.70	3511580
2019-12-12	42.05	42.27	41.75	41.75	5562330
2019-12-13	41.64	41.64	40.24	40.44	9083998
2019-12-16	40.72	40.98	40.46	40.60	9359422
2019-12-17	40.58	40.88	40.46	40.68	7422319
2019-12-18	40.75	40.87	40.39	40.60	6431467
2019-12-19	40.47	40.87	40.32	40.76	5532650
2019-12-20	41.20	41.24	40.85	41.22	13167497
2019-12-23	41.24	41.39	41.09	41.21	3240651
2019-12-24	41.11	41.17	40.89	41.12	983726
2019-12-26	41.06	41.21	40.91	41.11	1851602
2019-12-27	41.17	41.31	41.02	41.06	1800316
2019-12-30	41.04	41.13	40.60	40.65	2029221
2019-12-31	40.59	40.80	40.36	40.71	3609608
2020-01-02	40.91	41.41	40.73	41.40	3776569
2020-01-03	40.81	41.02	40.41	40.66	4206720
2020-01-06	41.03	41.43	40.97	41.18	4998123
2020-01-07	41.01	41.18	40.63	40.75	5157908
2020-01-08	40.83	41.55	40.77	41.08	4994329
2020-01-09	41.23	41.59	41.10	41.33	4643857
2020-01-10	41.42	41.51	40.90	40.98	3553830
2020-01-13	41.00	41.32	40.96	41.16	4860284
2020-01-14	41.18	41.23	40.86	40.98	3166317
2020-01-15	40.96	41.23	40.81	40.93	3517601
2020-01-16	40.99	41.16	40.76	41.04	5733915
2020-01-17	40.91	41.36	40.85	40.99	6685809
2020-01-21	40.86	41.25	40.82	41.03	4928599
2020-01-22	41.20	41.46	41.01	41.37	5673820
2020-01-23	41.19	41.77	41.19	41.75	4467342
2020-01-24	41.64	41.70	41.11	41.35	4563318
2020-01-27	40.85	41.09	40.27	40.30	3765542
2020-01-28	40.35	41.03	40.09	40.81	6266946
2020-01-29	41.05	41.24	40.47	40.49	3785186
2020-01-30	40.29	40.79	40.21	40.51	8705585
2020-01-31	41.25	42.34	39.23	39.45	7536793
2020-02-03	39.58	40.00	39.27	39.29	4574490
2020-02-04	39.69	40.05	39.21	39.24	5921220
2020-02-05	39.61	40.02	39.30	39.81	5966888
2020-02-06	39.92	40.10	39.70	39.92	3840790
2020-02-07	39.76	40.03	39.58	39.81	2991634
2020-02-10	39.71	40.64	39.60	40.54	5277219
2020-02-11	40.66	40.97	40.61	40.76	3116899
2020-02-12	40.93	41.86	40.93	41.79	5993993
2020-02-13	41.55	41.56	40.78	41.13	3835676
2020-02-14	41.12	41.96	41.01	41.96	4706345
2020-02-18	41.98	42.36	41.51	41.99	4339440
2020-02-19	42.09	42.44	41.85	41.97	4206059
2020-02-20	41.82	42.41	41.68	42.24	4741166
2020-02-21	42.06	42.65	41.89	42.45	12196474
2020-02-24	41.67	41.84	41.03	41.63	6659828
2020-02-25	41.63	41.69	39.43	39.45	7673504
2020-02-26	39.85	40.40	39.30	39.31	6226452
2020-02-27	38.72	39.42	37.90	37.90	8569123
2020-02-28	36.91	37.34	35.58	36.57	13381405
2020-03-02	36.81	38.12	36.10	38.07	8790712
2020-03-03	37.92	39.47	37.31	37.45	9620037
2020-03-04	38.17	39.48	37.58	39.35	8141198
2020-03-05	38.48	39.40	38.18	38.82	9336452
2020-03-06	37.28	38.48	37.26	38.16	9936187
2020-03-09	35.58	36.90	35.23	35.72	13133824
2020-03-10	36.83	37.61	35.16	37.55	11199872
2020-03-11	36.42	36.77	34.95	35.21	10216529
2020-03-12	32.64	33.23	30.52	30.26	9362966
2020-03-13	32.04	32.81	30.66	32.81	9801030
2020-03-16	28.75	32.86	28.58	30.60	9864588
2020-03-17	31.29	31.90	28.72	29.53	9708525
2020-03-18	27.67	28.13	23.96	26.32	7365408
2020-03-19	25.94	26.63	24.12	26.08	7761651
2020-03-20	26.69	26.69	24.11	24.91	12206773
2020-03-23	24.44	24.55	22.78	23.50	10135366
2020-03-24	24.64	25.64	24.30	25.36	12893627
2020-03-25	25.56	27.37	24.78	26.13	13131721
2020-03-26	26.41	27.55	25.82	27.00	11994173
2020-03-27	26.13	26.67	25.23	25.94	7731287
2020-03-30	25.94	26.69	24.66	26.49	8695865
2020-03-31	26.20	27.47	25.98	26.96	8473268
2020-04-01	25.79	26.22	24.77	25.16	7616649
2020-04-02	25.18	26.67	25.15	26.05	8349717
2020-04-03	25.98	26.30	25.00	25.47	6786911
2020-04-06	26.73	27.96	26.63	27.41	8618076
2020-04-07	28.60	29.53	28.10	28.27	5960015
2020-04-08	28.52	29.73	28.30	29.31	4418259
2020-04-09	29.63	31.34	29.62	30.60	8105494
2020-04-13	30.35	30.53	29.00	29.36	4041288
2020-04-14	30.00	31.10	29.79	30.80	6660869
2020-04-15	29.79	29.81	28.94	29.10	4256170
2020-04-16	29.03	29.17	28.10	28.50	5279832
2020-04-17	29.22	30.08	29.10	29.54	4144376
2020-04-20	28.79	29.07	28.19	28.47	4635992
2020-04-21	27.71	28.24	27.49	27.59	4027878
2020-04-22	28.30	28.47	27.40	27.75	5615274
2020-04-23	28.10	28.29	27.67	27.85	4893944
2020-04-24	27.97	28.03	27.29	27.91	7403574
2020-04-27	28.16	29.31	28.15	29.05	4649429
2020-04-28	29.66	30.40	29.54	29.73	6102686
2020-04-29	30.70	31.25	30.32	30.63	5273860
2020-04-30	30.15	30.15	29.03	29.11	5628763
2020-05-01	28.67	29.16	27.46	27.86	4747852
2020-05-04	27.63	28.63	26.92	28.53	5083836
2020-05-05	28.80	29.21	28.42	28.65	5869502
2020-05-06	28.89	28.96	28.30	28.31	4784648
2020-05-07	28.54	28.94	28.36	28.52	5134060
2020-05-08	28.99	29.89	28.97	29.80	4212686
2020-05-11	29.43	29.43	28.40	28.56	4188459
2020-05-12	28.68	28.85	27.85	27.91	5765494
2020-05-13	27.71	27.90	26.78	27.22	6449496
2020-05-14	27.26	28.80	26.23	28.59	5778532
2020-05-15	28.37	28.92	28.03	28.46	8629325
2020-05-18	29.58	30.08	29.28	29.53	5082234
2020-05-19	29.58	29.74	28.99	29.00	4633602
2020-05-20	29.19	29.31	28.58	28.74	6842452
2020-05-21	28.61	29.54	28.61	29.41	6588825
2020-05-22	29.41	29.56	29.08	29.53	3649530
2020-05-26	30.49	31.48	30.42	31.07	4874815
2020-05-27	32.00	32.53	31.47	31.87	6167644
2020-05-28	32.20	32.30	31.36	31.53	4835016
2020-05-29	31.15	31.77	31.03	31.41	6992661
2020-06-01	31.45	31.85	31.17	31.77	3187357
2020-06-02	32.00	32.38	32.00	32.35	4552855
2020-06-03	32.74	33.72	32.56	33.57	3562031
2020-06-04	33.34	34.48	33.29	34.41	5905089
2020-06-05	35.72	36.46	35.56	36.05	5939953
2020-06-08	36.18	37.07	36.18	36.81	4902687
2020-06-09	36.08	36.27	35.49	35.74	4352363
2020-06-10	35.50	35.50	34.39	34.43	6768751
2020-06-11	33.02	33.77	32.81	33.62	12949488
2020-06-12	34.86	35.06	33.67	34.45	12188225
2020-06-15	33.39	35.50	33.23	35.35	7034044
2020-06-16	36.60	36.90	35.18	35.43	6416315
2020-06-17	35.36	35.62	34.95	35.25	4378095
2020-06-18	35.01	35.52	34.56	34.45	3901947
2020-06-19	35.11	35.15	33.77	34.32	11215801
2020-06-22	34.67	35.12	34.42	34.93	4876517
2020-06-23	35.45	35.45	34.55	34.79	4659946
2020-06-24	34.45	34.61	33.21	33.29	5388286
2020-06-25	33.18	33.49	32.70	33.46	3908536
2020-06-26	33.25	33.45	32.81	33.36	13590494
2020-06-29	33.44	33.92	33.12	33.82	5076465
2020-06-30	33.64	34.31	33.56	34.14	4211094
2020-07-01	34.24	34.58	33.83	33.89	4954423
2020-07-02	34.43	35.02	34.25	34.34	3585641
2020-07-06	34.88	35.07	34.54	34.73	3220050
2020-07-07	34.42	34.62	34.16	34.25	4770974
2020-07-08	34.27	34.53	33.93	34.15	3901321
2020-07-09	34.08	34.28	33.33	33.38	5543307
2020-07-10	33.46	33.88	33.31	33.87	5140045
2020-07-13	34.11	34.56	33.93	34.00	5851457
2020-07-14	34.00	34.98	33.55	34.97	6221831
2020-07-15	35.73	36.72	35.64	36.44	8046158
2020-07-16	36.40	37.57	36.07	37.17	7025052
2020-07-17	37.23	37.72	36.95	37.67	6278873
2020-07-20	37.44	37.85	36.79	36.80	4176003
2020-07-21	36.80	37.11	36.56	36.71	4355046
2020-07-22	36.47	37.16	36.41	37.05	3335597
2020-07-23	37.07	37.64	36.98	37.35	4929233
2020-07-24	37.34	37.43	36.70	36.80	3674150
2020-07-27	36.72	37.21	36.50	37.07	3199077
2020-07-28	36.92	37.15	36.53	36.58	3124616
2020-07-29	36.64	38.28	36.56	37.99	6896470
2020-07-30	37.33	37.50	36.84	37.24	4262777
2020-07-31	39.12	39.95	38.11	38.48	8528746
2020-08-03	38.58	39.15	38.31	38.92	8042850
2020-08-04	38.59	38.78	37.82	38.36	5214019
2020-08-05	38.30	38.63	38.08	38.34	4306432
2020-08-06	38.14	38.61	38.14	38.39	2762142
2020-08-07	38.41	39.16	38.34	39.05	3218709
2020-08-10	39.33	40.20	39.08	40.10	5176018
2020-08-11	41.30	42.13	40.72	40.79	8454545
2020-08-12	41.09	41.41	40.81	41.06	4809301
2020-08-13	40.75	41.05	40.35	40.65	4043283
2020-08-14	40.38	41.03	40.26	40.86	3105351
2020-08-17	40.77	40.94	40.58	40.73	3545194
2020-08-18	40.65	40.93	40.24	40.33	4218307
2020-08-19	40.22	40.66	40.13	40.23	3395100
2020-08-20	39.96	40.62	39.80	40.11	4732816
2020-08-21	40.23	40.64	39.95	40.59	7170616
2020-08-24	40.80	41.24	40.74	40.99	4331795
2020-08-25	41.25	41.37	40.79	41.20	3753007
2020-08-26	41.14	41.49	40.90	41.07	4702211
2020-08-27	41.24	41.47	40.78	40.90	3357164
2020-08-28	41.00	41.33	40.75	41.30	3702119
2020-08-31	41.29	41.41	40.71	40.73	4453138
2020-09-01	40.52	41.34	40.37	41.18	3580853
2020-09-02	41.25	42.33	41.11	42.18	4217514
2020-09-03	42.20	42.34	40.34	40.54	4930932
2020-09-04	41.10	41.58	40.70	41.31	8616388
2020-09-08	41.05	41.34	40.45	40.74	5846143
2020-09-09	40.78	41.63	40.75	41.21	4436669
2020-09-10	41.37	41.65	41.01	41.13	5009517
2020-09-11	41.45	42.32	41.30	41.67	4951344
2020-09-14	41.95	42.81	41.91	42.51	4234042
2020-09-15	42.52	42.87	42.24	42.29	4711658
2020-09-16	42.70	43.13	42.24	42.90	5812729
2020-09-17	42.48	43.15	42.07	42.97	4498389
2020-09-18	42.76	43.20	42.41	42.78	5590469
2020-09-21	41.94	42.03	40.47	40.91	4655214
2020-09-22	40.80	41.48	40.79	41.33	3451520
2020-09-23	41.32	41.69	40.30	40.35	3748011
2020-09-24	40.34	41.30	39.80	40.67	4299594
2020-09-25	40.38	40.78	40.19	40.49	4389258
2020-09-28	41.08	41.96	41.05	41.44	4504817
2020-09-29	41.41	41.46	40.73	40.96	5081047
2020-09-30	41.16	41.55	40.60	40.85	4860963
2020-10-01	41.24	41.39	40.48	40.68	5196799
2020-10-02	40.15	42.11	40.15	41.59	6407738
2020-10-05	41.95	42.57	41.92	42.15	3819446
2020-10-06	42.35	42.61	41.56	41.65	4009596
2020-10-07	42.25	42.88	42.24	42.50	3466070
2020-10-08	42.75	43.27	42.68	43.21	4622869
2020-10-09	43.44	43.64	42.93	42.97	4381690
2020-10-12	43.00	43.66	42.93	43.26	3561834
2020-10-13	42.97	43.29	42.38	42.44	3227007
2020-10-14	42.51	42.82	42.35	42.51	2945085
2020-10-15	42.17	42.76	42.00	42.62	3200360
2020-10-16	42.73	43.28	42.43	43.02	3993227
2020-10-19	43.06	43.39	42.29	42.42	3911462
2020-10-20	42.84	43.70	42.63	43.10	3348958
2020-10-21	43.45	43.97	43.15	43.72	4760920
2020-10-22	43.77	44.51	43.77	44.48	5164507
2020-10-23	44.57	44.76	43.96	44.40	3599717
2020-10-26	43.72	43.82	42.53	42.96	3632473
2020-10-27	42.91	43.09	42.07	42.18	2835234
2020-10-28	41.52	42.44	41.10	41.14	4711056
2020-10-29	41.19	42.48	40.92	42.31	3909138
2020-10-30	42.33	42.86	41.37	42.21	4632595
2020-11-02	42.94	44.09	42.88	43.94	5877413
2020-11-03	44.05	45.08	43.40	44.22	6147465
2020-11-04	44.00	44.06	41.69	41.80	10159023
2020-11-05	42.48	43.90	42.00	43.48	7535027
2020-11-06	43.38	43.89	43.25	43.74	5828157
2020-11-09	45.92	47.58	44.40	44.42	7864109
2020-11-10	44.74	45.31	44.24	44.42	7835620
2020-11-11	44.80	44.97	43.92	44.00	8088472
2020-11-12	43.84	44.03	43.46	43.82	5238724
2020-11-13	44.19	45.00	44.19	44.65	6850638
2020-11-16	45.32	45.50	44.74	45.36	9024030
2020-11-17	44.99	45.37	44.11	44.71	14183361
2020-11-18	44.92	46.30	44.84	45.96	6541349
2020-11-19	45.79	45.90	45.12	45.71	4791960
2020-11-20	45.52	45.76	45.03	45.29	3366729
2020-11-23	45.59	46.06	45.46	45.65	3645373
2020-11-24	46.27	47.01	45.89	46.66	3314455
2020-11-25	46.31	46.55	45.82	46.41	2808324
2020-11-27	46.38	46.67	45.89	45.97	1810829
2020-11-30	45.94	46.55	45.83	46.04	7699559
2020-12-01	46.76	47.30	46.23	46.27	4760628
2020-12-02	46.16	46.68	45.61	45.89	4471263
2020-12-03	45.97	46.19	45.45	45.73	5228312
2020-12-04	45.97	46.32	45.59	45.89	5273216
2020-12-07	45.85	45.85	45.15	45.25	3575659
2020-12-08	45.10	45.57	45.08	45.26	4645236
2020-12-09	45.71	45.99	45.33	45.79	6058907
2020-12-10	45.40	45.89	45.04	45.69	3417612
2020-12-11	45.43	45.70	45.25	45.55	4008348
2020-12-14	45.68	46.11	45.02	45.10	4690656
2020-12-15	45.17	46.04	44.91	46.04	4695581
2020-12-16	46.08	46.25	45.41	45.77	4755348
2020-12-17	46.08	46.56	45.83	46.19	3906260
2020-12-18	46.45	46.73	45.91	46.24	11405965
2020-12-21	45.50	46.22	45.35	45.95	4485214
2020-12-22	46.12	46.22	45.56	45.64	3298437
2020-12-23	45.71	46.17	45.49	45.92	4227426
2020-12-24	46.20	46.20	45.68	45.93	842541
2020-12-28	46.18	46.69	46.03	46.11	2504707
2020-12-29	46.38	46.51	45.55	45.90	2436700
2020-12-30	46.05	46.81	45.95	46.42	2281232
2020-12-31	46.32	46.65	45.99	46.59	1934242
2021-01-04	46.61	47.23	45.91	46.18	5389256
2021-01-05	46.02	47.55	46.02	47.52	5563962
2021-01-06	48.00	50.26	47.84	49.75	10215235
2021-01-07	50.36	51.39	49.49	51.18	5068763
2021-01-08	51.40	51.57	50.56	51.30	5098636
2021-01-11	49.05	51.29	49.00	50.99	3905989
2021-01-12	51.22	51.96	50.39	51.84	3982207
2021-01-13	51.99	52.32	51.44	52.01	5697050
2021-01-14	52.15	52.92	52.02	52.45	3010570
2021-01-15	52.09	52.15	51.06	51.81	3855581
2021-01-19	52.37	52.83	51.61	51.63	3135940
2021-01-20	51.82	52.41	51.45	52.39	5056877
2021-01-21	52.06	52.35	51.63	52.16	3968854
2021-01-22	51.83	52.70	51.59	52.35	5810934
2021-01-25	51.94	52.18	51.15	51.46	4047301
2021-01-26	51.53	51.92	50.29	50.36	3667550
2021-01-27	49.92	49.92	48.11	48.40	4766029
2021-01-28	49.13	50.00	48.55	49.34	4501621
2021-01-29	49.01	50.11	48.22	49.82	6002068
2021-02-01	50.24	51.53	50.22	50.91	5785559
2021-02-02	51.22	51.63	50.71	50.71	3190015
2021-02-03	50.55	50.84	50.06	50.62	4290087
2021-02-04	50.62	51.51	50.62	51.20	3335168
2021-02-05	51.41	51.62	50.82	51.05	3890447
2021-02-08	51.11	51.76	50.98	51.71	2740684
2021-02-09	51.38	52.02	51.29	51.60	3657636
2021-02-10	51.89	52.27	51.36	52.04	3303317
2021-02-11	52.18	52.93	51.59	52.89	4821406
2021-02-12	52.60	53.66	52.41	53.58	5962860
2021-02-16	53.82	54.06	52.99	53.00	4050630
2021-02-17	52.78	55.33	52.66	55.20	5815545
2021-02-18	55.30	55.93	54.81	55.67	4851058
2021-02-19	56.17	56.83	55.88	56.02	4800340
2021-02-22	56.00	56.70	55.41	56.32	5938235
2021-02-23	56.48	56.48	55.32	55.98	3752821
2021-02-24	56.00	56.56	55.46	56.10	3965118
2021-02-25	56.15	56.60	55.33	55.60	3617296
2021-02-26	55.65	56.44	55.14	55.79	6865014
2021-03-01	56.36	57.58	56.36	57.18	3275338
2021-03-02	57.34	57.56	56.43	57.45	4509767
2021-03-03	57.49	58.30	57.20	57.95	5193676
2021-03-04	57.63	58.21	55.83	57.27	5967578
2021-03-05	57.80	59.31	56.97	59.20	5304327
2021-03-08	59.38	60.94	59.01	60.22	5113242
2021-03-09	60.08	60.30	59.21	59.22	3698117
2021-03-10	59.25	60.55	58.96	60.23	3991874
2021-03-11	60.46	61.41	60.20	61.09	6168434
2021-03-12	61.08	61.91	60.84	61.81	5318309
2021-03-15	61.52	62.40	60.72	62.29	3680350
2021-03-16	62.07	62.27	60.05	60.57	5524168
2021-03-17	60.74	60.85	59.90	60.52	5740570
2021-03-18	60.53	62.15	60.53	61.25	4627745
2021-03-19	60.96	61.07	59.42	60.00	8218308
2021-03-22	59.80	60.47	59.41	59.96	6027098
2021-03-23	59.39	59.93	58.20	58.44	4325749
2021-03-24	59.22	59.52	58.47	58.59	4981737
2021-03-25	58.62	59.69	58.15	59.38	5505816
2021-03-26	60.00	60.13	59.39	59.99	5218964
2021-03-29	60.84	61.10	59.89	60.47	5501335
2021-03-30	60.25	60.86	60.12	60.73	2535483
2021-03-31	60.56	60.86	59.63	59.67	5172376
2021-04-01	59.95	60.07	59.53	59.90	3049021
2021-04-05	60.49	61.36	60.33	60.89	2726179
2021-04-06	60.95	61.37	60.75	60.97	2619875
2021-04-07	60.75	61.01	60.06	60.15	3222187
2021-04-08	60.08	60.52	59.53	60.45	3416008
2021-04-09	61.11	61.92	60.49	61.76	4073573
2021-04-12	61.75	62.07	61.58	62.03	2795626
2021-04-13	62.03	62.11	61.05	61.46	2709803
2021-04-14	61.33	61.89	61.27	61.39	2313145
2021-04-15	61.70	62.17	61.24	62.14	2336271
2021-04-16	62.58	62.85	62.11	62.49	3349340
2021-04-19	62.34	62.63	62.03	62.32	2374936
2021-04-20	62.25	62.29	60.86	61.20	4210957
2021-04-21	61.23	61.96	60.97	61.88	3315573
2021-04-22	62.40	63.52	62.11	62.29	4083630
2021-04-23	62.28	63.25	62.10	62.90	2117644
2021-04-26	63.22	63.80	62.53	62.81	3710174
2021-04-27	62.87	63.70	62.65	63.40	4280356
2021-04-28	63.44	64.09	62.97	63.10	4816553
2021-04-29	63.19	63.49	62.49	63.28	4454538
2021-04-30	61.05	62.54	60.11	62.34	8711898
2021-05-03	62.97	64.09	62.36	63.89	4850334
2021-05-04	63.60	64.31	63.33	63.64	6186657
2021-05-05	63.84	64.70	63.16	64.47	2637759
2021-05-06	64.78	65.18	64.55	64.87	5257574
2021-05-07	64.43	65.97	63.87	65.70	5670741
2021-05-10	65.90	66.70	65.78	65.83	5264131
2021-05-11	65.31	65.33	63.50	64.13	9007194
2021-05-12	63.56	64.41	62.86	63.07	4991547
2021-05-13	63.13	64.78	62.90	64.31	3902578
2021-05-14	64.71	65.80	64.40	65.55	4274227
2021-05-17	65.23	66.22	65.06	65.91	3182035
2021-05-18	65.97	66.19	63.77	63.83	5348276
2021-05-19	63.12	63.51	62.34	63.25	5457130
2021-05-20	63.65	64.38	63.24	64.23	5448773
2021-05-21	64.58	65.25	64.30	64.50	3223275
2021-05-24	64.88	65.06	64.50	64.74	2743109
2021-05-25	64.87	65.67	64.65	64.94	5131335
2021-05-26	65.70	66.24	65.40	65.94	5103754
2021-05-27	66.18	66.39	65.67	66.22	9009016
2021-05-28	66.44	66.71	65.89	66.54	2773618
2021-06-01	68.33	68.33	66.88	67.03	3464793
2021-06-02	66.94	67.16	66.17	66.39	3253800
2021-06-03	66.22	66.71	65.61	66.60	2465911
2021-06-04	66.88	67.00	66.30	66.73	3268994
2021-06-07	67.08	67.29	65.95	66.20	2439285
2021-06-08	68.00	68.00	66.54	67.24	4416976
2021-06-09	66.91	67.30	66.58	66.86	3960315
2021-06-10	67.37	67.49	66.74	66.98	3915916
2021-06-11	67.00	67.27	66.44	67.04	3452231
2021-06-14	66.74	67.15	65.61	66.16	3142707
2021-06-15	66.38	67.36	65.96	67.31	3925116
2021-06-16	67.12	67.47	66.50	67.26	4586727
2021-06-17	67.22	67.36	64.96	65.66	5628512
2021-06-18	65.23	65.39	64.37	64.44	7274531
2021-06-21	65.03	66.50	64.87	66.33	3844180
2021-06-22	66.38	67.11	65.88	66.72	3037029
2021-06-23	66.95	67.02	66.25	66.44	2294297
2021-06-24	66.86	67.01	66.27	66.58	2819421
2021-06-25	66.87	67.48	66.75	67.09	11399728
2021-06-28	67.32	67.72	66.73	67.56	3756203
2021-06-29	67.96	68.56	67.85	68.37	5068975
2021-06-30	68.19	68.95	68.06	68.63	4800306
2021-07-01	69.02	69.21	68.45	69.01	2842025
2021-07-02	68.94	69.22	68.75	69.18	1979449
2021-07-06	69.30	69.35	67.57	68.35	3136890
2021-07-07	68.31	69.70	68.06	69.53	5716396
2021-07-08	68.00	69.22	68.00	68.91	5123788
2021-07-09	69.68	70.45	69.49	70.06	4171756
2021-07-12	69.58	70.81	69.33	70.69	2728416
2021-07-13	70.65	70.69	69.44	69.62	3523216
2021-07-14	69.84	70.45	69.71	69.85	4298138
2021-07-15	69.49	70.18	69.31	70.12	4558842
2021-07-16	70.34	70.51	69.47	69.73	4840943
2021-07-19	68.57	68.74	67.39	68.03	4949312
2021-07-20	67.99	69.95	67.99	69.74	3448882
2021-07-21	70.12	70.71	69.90	70.56	3714985
2021-07-22	70.88	70.88	69.79	70.16	3716844
2021-07-23	70.44	71.15	70.35	70.92	2605650
2021-07-26	70.85	71.08	70.12	70.64	3098757
2021-07-27	70.15	71.10	69.92	70.77	2817634
2021-07-28	70.69	70.76	69.75	70.29	3952556
2021-07-29	70.94	71.78	70.51	71.60	3378019
2021-07-30	69.99	71.61	69.25	71.42	3910873
2021-08-02	71.70	72.36	70.66	70.70	2436936
2021-08-03	70.98	72.36	70.59	72.29	3574231
2021-08-04	71.99	72.48	71.35	71.36	3964381
2021-08-05	71.76	72.18	71.28	71.89	3350616
2021-08-06	72.24	72.66	71.91	72.07	1952963
2021-08-09	71.74	72.01	71.27	71.73	2754924
2021-08-10	71.83	72.65	71.65	72.34	2074578
2021-08-11	72.55	73.00	72.24	72.99	2135178
2021-08-12	73.00	73.22	72.50	73.00	1704573
2021-08-13	73.00	73.15	72.62	72.82	1734445
2021-08-16	72.76	73.68	72.36	73.51	2134178
2021-08-17	72.94	73.07	71.97	73.00	2454446
2021-08-18	72.69	73.41	72.39	72.44	2645675
2021-08-19	71.69	73.45	71.63	73.03	3795559
2021-08-20	73.15	73.56	72.78	73.40	2371961
2021-08-23	73.75	74.33	73.34	74.17	3129761
2021-08-24	74.04	74.93	74.04	74.62	1874356
2021-08-25	74.82	75.68	74.69	75.13	2004921
2021-08-26	75.02	75.28	74.62	74.77	1916247
2021-08-27	75.18	75.64	74.59	74.73	2778979
2021-08-30	74.94	75.37	74.68	74.97	4681031
2021-08-31	74.77	75.30	74.43	74.80	4563347
2021-09-01	74.78	74.95	74.04	74.32	2925790
2021-09-02	74.69	75.12	74.52	75.11	2813997
2021-09-03	75.02	75.37	74.47	75.02	3329317
2021-09-07	74.62	74.96	72.85	73.35	4077745
2021-09-08	73.12	75.57	72.99	74.70	7783139
2021-09-09	75.06	76.83	75.00	75.63	5018455
2021-09-10	76.37	76.51	75.02	75.07	4193447
2021-09-13	75.68	76.08	74.13	74.74	3851376
2021-09-14	75.04	75.43	74.29	74.37	3666420
2021-09-15	74.33	76.03	74.25	75.77	3507391
2021-09-16	75.77	76.17	75.24	75.31	3559239
2021-09-17	74.70	75.54	74.40	74.59	6721003
2021-09-20	73.28	73.41	71.75	72.73	5632737
2021-09-21	73.38	73.52	71.99	72.25	4125828
2021-09-22	72.65	73.43	72.64	72.82	4666290
2021-09-23	73.20	74.64	73.20	73.81	4888619
2021-09-24	73.43	73.90	73.19	73.57	3372586
2021-09-27	73.44	73.72	71.86	71.92	4940053
2021-09-28	71.22	71.43	69.66	70.44	9213346
2021-09-29	70.75	71.38	70.28	70.49	4293665
2021-09-30	70.88	71.20	68.06	68.08	6255482
2021-10-01	68.34	69.33	67.80	69.02	4209589
2021-10-04	68.50	69.26	67.94	68.59	3834135
2021-10-05	69.01	70.05	68.52	69.27	2671576
2021-10-06	68.61	69.59	68.43	69.48	3360875
2021-10-07	70.07	71.09	70.06	70.29	2681060
2021-10-08	70.57	70.62	68.97	69.01	2717973
2021-10-11	68.74	69.64	68.72	68.79	2283633
2021-10-12	69.03	69.32	67.96	68.16	3479823
2021-10-13	68.57	69.30	68.11	68.95	3880129
2021-10-14	69.43	71.28	69.40	71.25	3038603
2021-10-15	71.89	72.36	71.26	71.30	3299330
2021-10-18	70.71	72.16	70.62	72.10	2996516
2021-10-19	72.42	73.07	72.22	72.48	3337805
2021-10-20	72.66	73.56	72.32	73.12	2327752
2021-10-21	72.91	73.98	72.60	73.93	2084028
2021-10-22	74.25	74.67	73.78	73.87	2635159
2021-10-25	73.88	74.45	72.93	73.95	3452574
2021-10-26	74.27	74.27	73.04	73.07	2313090
2021-10-27	73.08	73.62	71.70	71.73	3366040
2021-10-28	72.27	73.54	72.14	73.43	3898808
2021-10-29	72.97	73.82	72.91	73.37	3216032
2021-11-01	73.30	74.06	72.93	73.58	3430956
2021-11-02	73.89	74.73	73.64	74.23	3597608
2021-11-03	73.83	73.83	71.91	72.46	3336184
2021-11-04	72.69	73.83	72.53	73.80	3280066
2021-11-05	74.38	74.81	73.04	74.63	4185520
2021-11-08	75.57	75.89	74.22	74.47	3055007
2021-11-09	74.51	76.53	74.51	76.41	3781110
2021-11-10	75.90	76.79	75.18	76.15	2487056
2021-11-11	76.19	76.44	75.82	76.18	1689061
2021-11-12	76.69	78.28	76.37	78.20	2629536
2021-11-15	77.84	79.12	77.84	78.33	4272656
2021-11-16	78.31	80.02	78.31	79.69	3468293
2021-11-17	79.73	80.04	78.95	79.59	3713297
2021-11-18	79.95	80.42	79.34	80.34	3970157
2021-11-19	80.28	81.15	80.06	80.85	3192645
2021-11-22	81.11	81.14	79.57	79.65	4999671
2021-11-23	79.37	80.06	78.55	79.20	2889904
2021-11-24	78.64	79.40	78.41	78.89	2158322
2021-11-26	77.62	78.25	76.95	77.42	1885159
2021-11-29	78.24	78.80	77.78	78.36	2855710
2021-11-30	77.90	77.90	74.57	74.76	7478666
2021-12-01	76.39	77.93	74.93	74.97	3693823
2021-12-02	75.47	77.11	75.47	76.66	3390901
2021-12-03	77.10	78.15	76.59	77.95	4115509
2021-12-06	78.87	79.05	78.19	78.19	3186548
2021-12-07	79.20	79.98	78.40	79.15	2483279
2021-12-08	79.32	79.86	78.92	79.54	2506570
2021-12-09	79.35	79.97	78.91	78.98	2389459
2021-12-10	79.14	79.48	78.63	79.32	2350369
2021-12-13	79.47	79.72	78.50	78.90	2781724
2021-12-14	78.44	79.28	77.08	77.78	2807409
2021-12-15	77.91	78.77	76.90	78.64	3444659
2021-12-16	79.11	79.85	78.63	78.76	2731414
2021-12-17	78.86	78.96	76.81	77.05	6034895
2021-12-20	76.19	76.39	74.36	75.94	3261720
2021-12-21	76.60	77.43	75.96	77.17	2332999
2021-12-22	77.16	77.85	77.02	77.67	3738538
2021-12-23	78.05	78.78	78.01	78.11	1772350
2021-12-27	78.67	79.76	78.30	79.74	1406263
2021-12-28	79.74	80.61	79.74	79.74	1778064
2021-12-29	80.52	81.05	80.49	80.99	2728807
2021-12-30	81.22	81.69	80.88	81.00	1558732
2021-12-31	81.08	81.77	80.93	81.31	2005687
2022-01-03	81.18	81.45	78.72	79.35	3598881
2022-01-04	79.95	81.44	79.64	80.34	2941606
2022-01-05	80.35	80.86	78.95	79.03	2944101
2022-01-06	79.35	81.00	79.07	80.38	2925206
2022-01-07	80.25	80.50	79.24	79.27	2759881
2022-01-10	78.26	78.82	76.36	78.41	2832411
2022-01-11	78.66	79.63	77.61	79.56	2518680
2022-01-12	80.42	81.00	79.63	80.03	2467950
2022-01-13	79.77	80.46	78.15	78.43	2653348
2022-01-14	77.38	77.82	75.73	76.56	3376416
2022-01-18	75.97	75.97	74.05	74.74	4331562
2022-01-19	74.99	75.67	73.57	73.71	3209318
2022-01-20	74.28	75.00	72.57	72.70	3914832
2022-01-21	72.77	73.87	72.09	72.72	4563836
2022-01-24	71.18	74.11	70.53	73.79	5566585
2022-01-25	72.70	73.46	70.75	72.99	5432795
2022-01-26	73.65	75.20	71.87	72.50	5387377
2022-01-27	73.12	73.79	71.25	71.55	4010392
2022-01-28	71.37	72.22	70.45	72.16	3851773
2022-01-31	72.03	72.72	71.52	72.67	4917510
2022-02-01	73.19	73.23	71.04	72.31	5607840
2022-02-02	72.73	74.70	71.05	72.32	6147829
2022-02-03	70.81	71.21	68.59	68.88	6618470
2022-02-04	68.11	68.97	66.18	67.47	6969779
2022-02-07	67.64	67.90	66.47	66.68	5065612
2022-02-08	66.80	68.07	66.23	67.46	5279933
2022-02-09	68.69	70.21	68.46	69.39	5720626
2022-02-10	68.03	69.77	67.80	68.34	4501376
2022-02-11	68.53	68.66	66.13	66.45	3389270
2022-02-14	66.40	66.97	65.78	66.50	6010024
2022-02-15	67.56	68.27	67.16	67.70	3947803
2022-02-16	67.32	67.91	67.07	67.49	2673164
2022-02-17	66.99	67.33	65.73	65.82	4139447
2022-02-18	65.91	66.24	65.17	65.37	4152801
2022-02-22	65.20	65.84	64.68	65.22	4147049
2022-02-23	65.59	65.61	63.50	63.83	3499570
2022-02-24	62.53	64.02	61.79	63.81	5678033
2022-02-25	63.99	65.62	63.67	65.43	4969287
2022-02-28	64.56	65.49	64.17	64.96	6055238
2022-03-01	64.96	65.14	62.14	62.58	5001088
2022-03-02	63.35	64.88	62.96	64.53	4179707
2022-03-03	64.96	65.20	63.61	64.64	4200939
2022-03-04	63.63	63.94	62.25	62.92	5740040
2022-03-07	63.24	63.24	60.25	60.31	4825950
2022-03-08	60.54	61.82	59.82	60.17	4011922
2022-03-09	61.81	63.55	61.69	62.81	3317588
2022-03-10	61.65	62.35	61.05	61.46	3137545
2022-03-11	62.15	62.70	60.43	60.48	4916502
2022-03-14	61.03	61.60	60.11	60.57	4693029
2022-03-15	60.99	61.63	60.35	61.49	5501879
2022-03-16	62.37	64.71	62.32	64.62	5607001
2022-03-17	64.11	65.02	63.42	64.52	4449089
2022-03-18	64.49	65.66	63.81	65.61	5929162
2022-03-21	65.32	66.73	65.15	65.89	4040735
2022-03-22	65.91	66.42	65.35	65.64	5332498
2022-03-23	65.01	65.67	64.39	64.76	5473807
2022-03-24	65.76	65.93	64.78	65.58	4073548
2022-03-25	65.79	66.28	65.40	66.24	2858038
2022-03-28	66.05	66.13	65.37	65.99	2790315
2022-03-29	67.29	67.99	66.56	67.12	4461913
2022-03-30	66.95	67.53	66.56	67.00	3160033
2022-03-31	66.67	67.33	65.56	65.57	4848945
2022-04-01	66.24	66.56	65.40	66.49	2879475
2022-04-04	66.02	66.85	65.45	66.64	3913824
2022-04-05	66.09	66.98	66.00	66.20	4142170
2022-04-06	65.29	65.97	64.75	65.86	4638897
2022-04-07	65.06	65.84	64.63	65.51	3987717
2022-04-08	65.63	65.66	64.29	64.50	3321552
2022-04-11	64.19	64.57	63.13	63.34	4421864
2022-04-12	63.59	64.64	61.55	62.15	5153305
2022-04-13	62.26	62.85	62.12	62.67	2692250
2022-04-14	62.86	63.12	61.39	61.53	3877099
2022-04-18	61.56	62.44	61.45	61.86	2442298
2022-04-19	62.23	63.64	62.19	63.53	2966289
2022-04-20	64.25	65.64	64.24	65.10	3111672
2022-04-21	65.91	66.61	64.83	65.14	3711326
2022-04-22	64.69	64.84	62.83	62.93	3774356
2022-04-25	62.40	62.73	61.22	62.71	3971065
2022-04-26	62.08	62.62	60.37	60.38	3334198
2022-04-27	60.32	61.62	60.05	60.84	7091330
2022-04-28	61.08	61.96	59.55	61.50	5113430
2022-04-29	61.29	61.64	59.82	59.87	6824140
2022-05-02	60.23	61.67	59.89	61.55	6106057
2022-05-03	61.49	62.33	61.32	61.91	4808259
2022-05-04	54.06	56.69	51.80	56.52	17195302
2022-05-05	55.87	55.87	53.68	54.18	9968713
2022-05-06	53.78	53.84	52.50	53.26	7430118
2022-05-09	52.57	52.79	51.02	51.77	6496298
2022-05-10	52.48	52.83	50.14	51.20	6075597
2022-05-11	51.05	53.15	50.81	51.03	8965478
2022-05-12	50.59	51.71	49.42	51.01	5754279
2022-05-13	51.58	52.67	51.28	52.21	3768841
2022-05-16	51.86	52.27	50.88	51.81	4005824
2022-05-17	52.73	52.96	51.65	52.37	3967041
2022-05-18	51.32	52.29	50.95	51.42	5227382
2022-05-19	51.15	52.56	50.95	51.89	5806704
2022-05-20	52.17	52.41	49.73	51.11	4162760
2022-05-23	51.75	51.95	50.59	51.73	3806159
2022-05-24	51.48	51.61	49.70	50.95	3833180
2022-05-25	50.66	51.98	50.48	51.77	4190830
2022-05-26	52.27	53.72	52.27	53.60	6077687
2022-05-27	54.08	54.86	53.85	54.71	4396452
2022-05-31	54.31	55.14	53.79	54.51	7405171
2022-06-01	54.78	55.07	53.46	54.00	3031277
2022-06-02	54.49	55.63	54.36	55.57	2950536
2022-06-03	54.94	55.22	54.12	54.41	3173579
2022-06-06	54.98	55.48	54.43	55.00	4560038
2022-06-07	54.56	55.54	54.02	55.45	2277854
2022-06-08	55.03	55.35	54.47	54.85	2539941
2022-06-09	54.49	54.97	53.67	53.72	2252035
2022-06-10	52.60	52.62	51.75	51.92	3485972
2022-06-13	50.72	50.99	49.88	50.23	3968789
2022-06-14	50.14	50.79	49.09	49.60	4843288
2022-06-15	50.04	50.60	49.13	49.86	3772997
2022-06-16	48.71	48.77	47.01	47.02	4673678
2022-06-17	46.89	48.03	46.55	47.23	9204263
2022-06-21	48.11	48.19	47.15	47.40	5033679
2022-06-22	46.74	47.96	46.63	47.44	5564415
2022-06-23	47.32	47.67	46.33	47.41	5018656
2022-06-24	48.06	49.06	47.98	48.95	3985577
2022-06-27	49.12	49.24	48.39	48.65	2857365
2022-06-28	48.98	49.64	48.31	48.44	3425634
2022-06-29	48.41	49.00	47.36	48.68	5796427
2022-06-30	48.18	48.86	47.63	47.88	8834736
2022-07-01	47.88	48.77	47.56	48.48	7547990
2022-07-05	47.73	48.16	46.75	48.14	4751592
2022-07-06	48.43	48.55	47.55	47.82	3818641
2022-07-07	47.92	48.16	46.22	47.43	7085848
2022-07-08	47.68	47.96	46.75	47.27	5143366
2022-07-11	46.89	47.72	46.52	47.09	4478378
2022-07-12	46.86	48.15	46.62	47.04	3813035
2022-07-13	46.18	47.69	45.74	47.28	5210299
2022-07-14	46.36	46.45	45.52	46.30	4786855
2022-07-15	47.17	47.42	46.52	46.91	4219422
2022-07-18	47.16	47.57	46.50	46.69	2975853
2022-07-19	47.29	48.76	47.29	48.66	3805446
2022-07-20	48.58	49.22	48.37	49.17	4084388
2022-07-21	49.22	50.81	49.04	50.76	4130680
2022-07-22	50.92	51.37	50.57	50.78	3777820
2022-07-25	50.72	50.80	50.17	50.62	1858758
2022-07-26	50.39	50.89	50.07	50.38	2497785
2022-07-27	50.67	52.06	50.20	51.71	3238187
2022-07-28	52.11	52.93	51.57	52.80	2586948
2022-07-29	52.88	54.06	52.80	53.91	3065731
2022-08-01	53.37	54.40	53.19	54.12	3537923
2022-08-02	54.00	54.58	53.61	53.76	4217411
2022-08-03	53.69	54.55	53.69	54.28	5422924
2022-08-04	54.50	55.69	53.72	54.63	5431763
2022-08-05	54.10	55.22	53.84	55.10	4328205
2022-08-08	55.52	55.79	54.86	55.05	2759624
2022-08-09	54.70	54.77	53.75	54.11	3410157
2022-08-10	55.21	55.82	55.20	55.45	4074387
2022-08-11	55.91	57.20	55.85	56.36	3471837
2022-08-12	56.55	58.13	56.51	58.05	4084886
2022-08-15	57.64	58.99	57.53	58.79	3638310
2022-08-16	58.18	59.58	58.18	59.00	2773921
2022-08-17	58.26	58.81	57.95	58.53	2138454
2022-08-18	58.76	58.98	58.08	58.93	2291928
2022-08-19	58.43	58.48	57.18	57.26	2278748
2022-08-22	56.28	56.44	55.26	55.40	3384321
2022-08-23	54.90	55.84	54.78	55.22	4156895
2022-08-24	55.13	55.68	54.91	55.47	2107915
2022-08-25	55.88	57.08	55.68	57.02	2722883
2022-08-26	57.14	57.44	54.59	54.61	3219822
2022-08-29	54.00	55.00	53.91	54.43	2449028
2022-08-30	54.80	55.09	53.77	54.49	4600980
2022-08-31	54.77	55.05	54.08	54.14	8143336
2022-09-01	54.10	55.78	53.91	55.65	5244406
2022-09-02	56.83	56.96	54.55	54.89	3499971
2022-09-06	55.10	55.24	54.15	54.99	3511605
2022-09-07	55.06	56.99	54.91	56.96	4073501
2022-09-08	56.50	57.52	56.14	57.46	3422471
2022-09-09	57.70	58.38	57.64	58.15	4790916
2022-09-12	58.52	59.59	58.29	58.86	5379997
2022-09-13	57.32	57.63	56.19	56.44	3593029
2022-09-14	56.66	56.92	55.69	56.29	3725580
2022-09-15	56.29	56.96	55.55	55.89	3218875
2022-09-16	55.23	55.23	53.14	53.61	8204147
2022-09-19	53.19	54.49	53.05	54.31	4420291
2022-09-20	53.74	53.85	52.46	53.09	2413522
2022-09-21	53.64	54.04	52.42	52.55	3514291
2022-09-22	52.46	52.60	51.22	50.89	3388350
2022-09-23	50.48	51.00	49.82	50.67	2816370
2022-09-26	50.50	50.87	49.51	49.68	2816499
2022-09-27	50.32	50.64	48.82	49.29	3400554
2022-09-28	49.69	51.49	49.47	51.28	3751056
2022-09-29	50.72	50.87	49.28	49.47	2553389
2022-09-30	49.36	50.23	49.14	49.22	4424925
2022-10-03	49.92	51.95	49.72	51.51	4050561
2022-10-04	52.36	53.73	52.27	53.55	3503281
2022-10-05	52.60	53.76	52.59	53.34	2857269
2022-10-06	53.06	53.36	52.15	52.45	2856645
2022-10-07	51.86	51.95	50.17	50.44	3431267
2022-10-10	50.94	51.18	50.29	50.67	4104512
2022-10-11	50.17	51.63	50.04	51.05	4485621
2022-10-12	51.35	51.70	50.75	51.03	3823253
2022-10-13	49.89	52.69	49.19	52.44	3905680
2022-10-14	52.78	53.40	50.67	50.84	3629617
2022-10-17	52.12	52.74	51.69	52.45	3757738
2022-10-18	53.84	54.09	52.42	53.22	3326000
2022-10-19	52.62	53.31	51.95	52.41	2580205
2022-10-20	52.28	52.52	50.96	51.29	3149011
2022-10-21	51.53	53.19	51.33	53.04	4820929
2022-10-24	53.52	55.38	53.26	54.95	5535083
2022-10-25	54.90	57.45	54.84	57.18	6867637
2022-10-26	57.28	57.92	56.27	56.92	4724995
2022-10-27	57.26	58.50	57.26	57.68	4838122
2022-10-28	57.84	58.97	57.46	58.70	3355402
2022-10-31	58.19	59.02	57.79	57.84	5097787
2022-11-01	58.63	58.75	57.55	58.00	3606767
2022-11-02	57.72	59.68	57.11	57.11	7185692
2022-11-03	59.00	60.88	58.16	60.39	7940229
2022-11-04	62.63	64.24	61.44	63.81	6783193
2022-11-07	63.81	64.25	63.05	64.13	5160624
2022-11-08	64.38	65.26	63.89	64.88	5341620
2022-11-09	64.33	65.11	63.80	63.85	3356539
2022-11-10	66.42	66.82	65.62	66.66	4164746
2022-11-11	66.46	67.61	66.20	66.39	4611338
2022-11-14	66.07	66.37	65.44	65.58	4858804
2022-11-15	66.53	67.60	65.95	66.40	5120228
2022-11-16	66.27	66.56	65.45	65.82	4981047
2022-11-17	64.65	65.82	64.59	65.77	3091817
2022-11-18	67.00	67.40	66.22	66.98	3739230
2022-11-21	66.78	67.23	66.43	66.65	2834244
2022-11-22	67.24	67.76	66.76	67.58	3552751
2022-11-23	67.64	68.03	66.85	66.95	2447715
2022-11-25	67.12	67.31	66.72	66.85	1430975
2022-11-28	66.24	66.70	65.25	65.84	3240295
2022-11-29	65.60	65.97	65.29	65.40	2644841
2022-11-30	65.26	66.69	64.64	66.44	7976148
2022-12-01	67.49	67.92	66.34	66.90	3694968
2022-12-02	66.42	68.65	66.20	68.12	3895186
2022-12-05	67.28	67.52	66.38	67.21	3201076
2022-12-06	67.18	67.36	65.52	66.10	2459247
2022-12-07	65.95	67.08	65.69	66.39	2842615
2022-12-08	66.57	66.91	66.27	66.77	2027846
2022-12-09	66.70	67.01	65.64	65.77	3316102
2022-12-12	64.89	65.68	64.53	65.64	3463928
2022-12-13	67.83	67.99	65.76	66.58	5130450
2022-12-14	66.83	67.27	65.99	66.55	4725273
2022-12-15	65.41	65.66	64.27	64.47	3396264
2022-12-16	63.88	64.20	62.95	63.35	7851049
2022-12-19	63.49	64.40	62.98	63.46	3681188
2022-12-20	63.47	63.83	63.15	63.25	3896728
2022-12-21	63.85	64.76	63.72	64.62	3262475
2022-12-22	63.94	64.14	63.02	64.13	3798827
2022-12-23	64.08	64.34	63.43	64.10	1568394
2022-12-27	64.18	64.75	63.84	64.30	1162938
2022-12-28	64.48	64.57	63.22	63.22	1275648
2022-12-29	63.74	64.88	63.74	64.46	1625589
2022-12-30	63.92	64.16	63.31	64.00	1594321
2023-01-03	64.90	65.54	64.02	64.74	2095107
2023-01-04	65.45	66.08	64.96	65.80	2469516
2023-01-05	65.55	65.84	64.74	65.03	2539089
2023-01-06	65.87	67.45	65.32	67.15	2246906
2023-01-09	67.44	68.25	66.73	66.78	3698011
2023-01-10	66.25	67.37	66.04	67.31	2089122
2023-01-11	67.89	68.03	67.36	67.59	3079952
2023-01-12	68.01	68.53	67.26	68.38	3177822
2023-01-13	67.85	69.07	67.82	68.83	2388826
2023-01-17	68.86	69.15	67.32	67.77	4216926
2023-01-18	68.00	68.13	66.07	66.16	4103228
2023-01-19	65.96	66.25	64.69	64.83	3444734
2023-01-20	65.34	66.12	65.01	66.05	2998896
2023-01-23	66.26	66.95	65.78	66.73	3013412
2023-01-24	66.37	68.40	66.28	68.06	2498408
2023-01-25	67.45	68.32	66.94	68.10	2438037
2023-01-26	68.48	68.86	67.75	68.82	3046852
2023-01-27	68.68	69.30	68.38	68.85	2865422
2023-01-30	68.34	68.98	68.24	68.26	2870355
2023-01-31	68.56	69.60	68.42	69.57	4920105
2023-02-01	66.25	66.99	64.37	66.36	8301896
2023-02-02	66.25	66.36	64.52	64.57	6505940
2023-02-03	64.03	65.91	63.85	65.72	4821687
2023-02-06	65.22	66.32	64.80	65.82	3836860
2023-02-07	65.34	65.49	63.70	64.52	3587941
2023-02-08	64.02	65.15	63.50	65.06	3452144
2023-02-09	65.95	66.21	64.54	64.69	2645697
2023-02-10	64.62	64.77	64.17	64.59	2234083
2023-02-13	65.00	65.73	64.63	65.70	1984884
2023-02-14	65.38	65.83	64.71	65.19	1788120
2023-02-15	64.45	65.31	64.35	65.20	3431432
2023-02-16	64.21	64.99	64.00	64.45	2375847
2023-02-17	64.10	65.01	63.75	64.71	2831457
2023-02-21	64.19	64.63	62.27	62.69	3153418
2023-02-22	63.03	63.03	62.08	62.49	3535065
2023-02-23	63.00	63.61	62.57	63.12	4923822
2023-02-24	62.30	63.01	62.16	62.55	2678686
2023-02-27	62.91	63.16	62.54	62.74	3050243
2023-02-28	62.57	63.24	62.43	62.72	6011768
2023-03-01	62.43	63.62	62.40	63.19	4857366
2023-03-02	62.81	63.76	62.26	63.69	5155535
2023-03-03	64.06	65.37	63.48	65.21	3553389
2023-03-06	65.31	65.73	65.19	65.55	3677276
2023-03-07	65.51	66.00	64.97	65.11	5708223
2023-03-08	65.46	65.64	64.28	65.02	2351509
2023-03-09	65.38	65.46	63.24	63.30	2230851
2023-03-10	63.36	63.46	60.87	61.46	4253248
2023-03-13	60.54	61.55	60.06	60.53	3096396
2023-03-14	62.05	62.76	61.43	62.57	4858941
2023-03-15	61.20	61.46	58.09	58.99	4746550
2023-03-16	58.36	59.85	58.22	59.09	4957442
2023-03-17	58.37	58.38	56.88	57.30	7202619
2023-03-20	57.97	58.74	57.71	58.54	3255965
2023-03-21	59.66	59.96	59.18	59.67	4132958
2023-03-22	59.69	60.55	58.86	58.88	2596256
2023-03-23	58.88	60.09	58.24	58.71	3310097
2023-03-24	58.04	58.25	57.15	58.23	4130890
2023-03-27	59.03	59.21	58.16	58.56	4487579
2023-03-28	58.77	59.34	58.53	58.91	2586553
2023-03-29	59.60	59.75	59.15	59.56	5953088
2023-03-30	60.11	60.36	59.10	59.44	4145263
2023-03-31	59.87	60.25	59.33	60.22	4017198
2023-04-03	60.02	60.63	59.79	60.40	2812212
2023-04-04	60.35	60.51	57.05	57.28	4968367
2023-04-05	56.93	57.22	55.09	55.70	9487333
2023-04-06	55.55	56.24	54.90	55.98	7828886
2023-04-10	55.76	56.56	55.76	56.36	3212665
2023-04-11	56.62	57.43	56.50	56.67	3844475
2023-04-12	57.35	57.72	56.88	57.37	3132210
2023-04-13	57.15	57.73	56.29	57.50	4112753
2023-04-14	57.57	58.44	57.04	57.49	2937919
2023-04-17	57.74	58.23	57.66	58.23	2437878
2023-04-18	58.58	58.95	58.06	58.19	2127037
2023-04-19	57.92	59.11	57.92	58.87	3659759
2023-04-20	58.67	59.04	58.43	58.59	2546469
2023-04-21	58.49	58.89	58.15	58.61	3032421
2023-04-24	59.02	59.22	58.07	58.42	3790880
2023-04-25	58.08	59.09	58.08	58.30	2751477
2023-04-26	57.69	58.41	57.07	57.29	3822440
2023-04-27	57.79	59.43	57.78	59.37	3260928
2023-04-28	59.31	60.00	58.89	59.84	2738022
2023-05-01	59.84	60.46	59.58	59.61	3124109
2023-05-02	59.38	59.99	58.49	59.89	3194849
2023-05-03	60.19	60.45	58.80	58.98	3484653
2023-05-04	59.12	59.25	58.11	58.51	3357708
2023-05-05	61.90	62.53	60.31	62.09	6385715
2023-05-08	63.00	63.46	62.12	63.09	6068629
2023-05-09	62.88	63.19	62.33	62.98	4113993
2023-05-10	63.38	63.68	61.47	62.30	3435792
2023-05-11	61.90	62.13	61.33	62.06	2251798
2023-05-12	62.44	62.72	61.35	62.03	3428077
2023-05-15	62.02	62.70	61.74	62.42	4336380
2023-05-16	62.09	62.42	60.77	60.80	3724338
2023-05-17	61.26	62.07	61.13	61.97	4251865
2023-05-18	61.92	63.35	61.79	63.19	4588566
2023-05-19	64.05	64.11	62.73	63.22	5242048
2023-05-22	63.20	63.82	62.40	63.00	5268259
2023-05-23	62.44	62.72	61.93	61.97	3739019
2023-05-24	61.62	61.62	60.57	60.75	4105894
2023-05-25	61.26	61.29	60.20	61.04	5017810
2023-05-26	61.18	62.16	61.18	61.88	3433492
2023-05-30	62.21	62.36	61.11	61.68	2764181
2023-05-31	61.22	61.50	59.60	59.70	8579201
2023-06-01	59.06	59.99	59.00	59.96	6097879
2023-06-02	60.86	62.48	60.59	62.39	3370126
2023-06-05	62.48	62.17	61.42	62.39	3067271
2023-06-06	61.85	63.30	61.38	62.55	3321177
2023-06-07	62.86	64.03	62.48	63.83	4253458
2023-06-08	63.68	63.90	63.27	63.55	2287937
2023-06-09	63.66	63.93	62.73	63.51	2657501
2023-06-12	63.61	63.82	63.16	63.55	2080222
2023-06-13	63.81	65.01	63.81	64.73	2641014
2023-06-14	65.33	65.38	64.02	64.50	2599401
2023-06-15	64.80	65.91	64.42	65.28	3810685
2023-06-16	65.65	65.96	65.32	65.47	3938371
2023-06-20	64.92	65.87	64.84	65.70	2985160
2023-06-21	65.63	66.51	65.27	66.48	3520043
2023-06-22	66.51	66.61	65.22	65.34	3679512
2023-06-23	64.49	65.60	64.34	64.99	5643524
2023-06-26	65.17	66.21	64.93	66.00	3800745
2023-06-27	66.20	67.21	66.01	66.95	3387955
2023-06-28	66.82	67.26	66.72	66.80	3206215
2023-06-29	67.02	67.70	66.85	67.32	3820494
2023-06-30	67.79	68.66	67.52	68.14	4120214
2023-07-03	67.91	68.08	66.96	67.67	2530698
2023-07-05	67.56	67.92	67.01	67.15	3133209
2023-07-06	66.58	67.00	66.04	66.86	2902496
2023-07-07	66.80	67.85	66.64	66.90	3806465
2023-07-10	67.31	68.27	67.26	68.04	3915207
2023-07-11	68.23	68.80	67.92	68.34	3632619
2023-07-12	69.14	69.50	68.68	68.80	5611155
2023-07-13	68.68	69.02	68.02	68.79	3666308
2023-07-14	68.79	68.95	68.33	68.71	2912399
2023-07-17	68.76	69.44	68.68	69.37	2015321
2023-07-18	69.23	69.73	69.09	69.45	2879792
2023-07-19	69.18	69.60	68.63	69.47	3004554
2023-07-20	69.76	69.90	68.61	68.77	3107222
2023-07-21	68.86	69.04	68.34	68.97	3057814
2023-07-24	69.07	69.82	68.86	68.90	2504913
2023-07-25	68.34	69.16	68.32	68.83	2488930
2023-07-26	68.67	69.01	68.20	68.75	3522037
2023-07-27	69.15	70.06	68.89	69.32	4286128
2023-07-28	69.85	69.90	69.17	69.19	3767320
2023-07-31	69.40	69.72	69.17	69.55	3466297
2023-08-01	69.28	70.43	69.12	70.03	3750553
2023-08-02	69.00	69.00	62.93	63.55	10345971
2023-08-03	63.44	63.56	61.94	62.04	6237178
2023-08-04	62.45	63.59	61.56	62.76	7332144
2023-08-07	62.78	63.05	62.14	62.57	3595822
2023-08-08	62.09	62.10	60.95	61.38	5362197
2023-08-09	61.31	61.64	60.44	60.59	3731548
2023-08-10	60.47	60.99	59.10	59.66	5943929
2023-08-11	59.49	59.92	59.05	59.39	3448230
2023-08-14	58.96	59.48	58.76	59.42	3424201
2023-08-15	59.09	59.47	58.63	59.13	3251954
2023-08-16	59.22	60.54	58.89	59.28	4996446
2023-08-17	59.49	59.71	58.95	59.16	4078828
2023-08-18	58.68	59.63	58.68	59.29	3365553
2023-08-21	59.29	59.48	58.36	58.85	3491229
2023-08-22	59.27	59.54	58.44	58.65	5383594
2023-08-23	58.84	59.63	58.62	59.29	3658041
2023-08-24	58.98	59.50	58.32	58.37	2913937
2023-08-25	58.63	58.90	57.86	58.53	2354783
2023-08-28	58.77	59.19	58.43	58.63	2310996
2023-08-29	58.56	59.28	58.34	58.96	3044875
2023-08-30	59.12	59.57	58.94	59.03	3584241
2023-08-31	59.25	59.55	58.94	59.06	5099135
2023-09-01	59.47	59.83	59.25	59.78	2682801
2023-09-05	59.51	59.78	58.32	58.35	3456567
2023-09-06	58.30	58.50	57.36	57.58	5838318
2023-09-07	57.28	57.47	56.13	57.00	5073663
2023-09-08	56.96	57.89	56.78	57.35	6773840
2023-09-11	57.74	57.76	57.04	57.17	4134770
2023-09-12	56.66	57.70	56.36	57.33	2838964
2023-09-13	57.24	58.12	56.93	57.18	5799611
2023-09-14	57.73	57.94	56.39	57.12	5115984
2023-09-15	56.99	57.60	56.56	57.13	5428356
2023-09-18	57.00	57.93	56.71	57.56	2537470
2023-09-19	57.34	57.54	56.52	57.26	4019409
2023-09-20	57.57	57.76	56.46	56.51	3052847
2023-09-21	56.12	56.24	55.18	54.85	3843558
2023-09-22	54.82	55.53	54.69	55.15	2905327
2023-09-25	54.74	55.12	54.46	55.09	3133130
2023-09-26	54.68	55.36	54.15	54.18	3165120
2023-09-27	55.39	55.41	54.31	54.54	5066934
2023-09-28	51.69	53.93	51.46	53.19	8483639
2023-09-29	53.92	54.10	52.79	53.21	4196569
2023-10-02	52.94	53.21	52.08	52.38	3968688
2023-10-03	52.09	52.30	51.53	51.97	3243061
2023-10-04	51.99	52.35	51.62	52.16	3649972
2023-10-05	52.00	52.15	51.05	51.33	5188850
2023-10-06	51.30	52.82	51.09	52.35	4281745
2023-10-09	52.15	52.68	51.71	52.62	2827044
2023-10-10	52.88	53.05	52.57	52.63	4512852
2023-10-11	52.77	53.51	52.52	53.41	3511152
2023-10-12	53.17	53.26	51.82	52.36	2544038
2023-10-13	52.46	52.59	51.28	51.64	3896473
2023-10-16	52.16	52.69	51.75	52.64	4156978
2023-10-17	52.32	53.01	52.02	52.81	2681603
2023-10-18	52.11	52.11	50.38	50.54	3371725
2023-10-19	50.54	50.77	49.09	49.20	5207553
2023-10-20	49.18	49.30	48.65	48.71	6901983
2023-10-23	48.60	49.23	48.32	48.40	6148717
2023-10-24	49.05	49.42	48.44	48.72	7672457
2023-10-25	48.40	48.71	47.90	48.10	5018800
2023-10-26	48.59	49.45	48.47	48.89	4455603
2023-10-27	48.74	48.96	48.08	48.21	3292220
2023-10-30	48.65	48.96	48.13	48.62	3626959
2023-10-31	48.64	49.17	48.53	49.02	4492387
2023-11-01	49.42	50.05	49.20	49.78	7851707
2023-11-02	50.61	51.01	49.64	50.86	5614014
2023-11-03	51.83	52.15	51.43	51.48	6299466
2023-11-06	51.40	51.52	50.58	51.16	6613799
2023-11-07	50.84	51.31	50.62	50.92	4784033
2023-11-08	50.99	51.12	50.39	50.62	4310967
2023-11-09	51.05	51.06	50.07	50.25	4239388
2023-11-10	50.57	51.29	50.00	51.25	2815289
2023-11-13	50.89	51.08	50.60	50.79	3068214
2023-11-14	51.49	52.82	51.34	52.44	5384348
2023-11-15	52.40	52.84	51.85	51.87	5974070
2023-11-16	51.84	52.15	51.42	51.92	5039858
2023-11-17	52.46	52.54	51.41	52.24	4330547
2023-11-20	52.27	52.43	51.60	52.40	4140420
2023-11-21	52.00	52.76	51.85	52.53	3469709
2023-11-22	52.63	52.93	52.19	52.72	2536475
2023-11-24	52.74	52.81	52.33	52.40	1485362
2023-11-27	52.15	52.61	52.01	52.43	3081075
2023-11-28	52.20	52.76	52.06	52.27	3219869
2023-11-29	52.64	53.19	52.39	52.76	3402167
2023-11-30	52.96	53.02	52.26	52.80	8551906
2023-12-01	52.97	53.95	52.79	53.89	4526087
2023-12-04	53.40	54.34	53.40	54.26	4597609
2023-12-05	54.37	54.80	54.20	54.42	4927990
2023-12-06	54.81	55.62	54.80	55.04	6240517
2023-12-07	55.35	55.66	54.84	55.50	5543407
2023-12-08	55.73	57.12	55.63	56.08	7686080
2023-12-11	56.30	56.89	56.16	56.57	7022686
2023-12-12	54.51	55.25	52.10	53.19	18484486
2023-12-13	52.24	53.32	51.70	53.29	13261867
2023-12-14	53.75	55.28	53.75	53.73	14047202
2023-12-15	53.47	53.71	52.21	52.44	12475545
2023-12-18	52.50	54.24	52.31	53.52	9292944
2023-12-19	54.11	54.70	53.79	54.12	9628053
2023-12-20	54.00	55.58	53.63	54.71	8365004
2023-12-21	55.03	56.07	54.92	55.97	5838803
2023-12-22	56.14	57.24	56.12	56.74	4731969
2023-12-26	56.79	57.73	56.75	57.63	4644261
2023-12-27	57.80	58.23	57.61	57.68	4558244
2023-12-28	57.49	57.88	57.29	57.70	3093656
2023-12-29	57.60	57.88	57.37	57.64	3358070
2024-01-02	57.38	58.03	57.00	57.08	6739769
2024-01-03	56.55	56.58	55.39	56.04	4722590
2024-01-04	55.84	57.05	55.78	56.72	5406173
2024-01-05	56.61	57.52	56.23	57.18	4597131
2024-01-08	57.20	57.61	56.95	57.20	4924804
2024-01-09	57.00	57.78	56.81	57.66	4457185
2024-01-10	57.66	57.80	57.23	57.44	5918818
2024-01-11	57.62	57.96	57.15	57.79	4712515
2024-01-12	57.86	58.03	56.31	56.34	5240241
2024-01-16	55.61	55.61	52.38	52.40	12190899
2024-01-17	52.20	54.37	51.71	54.23	8753738
2024-01-18	54.49	54.58	53.38	53.67	5753102
2024-01-19	53.66	54.32	52.88	54.19	4095326
2024-01-22	54.33	55.04	54.33	54.90	4527672
2024-01-23	55.13	55.67	54.88	55.64	5304623
2024-01-24	55.96	55.96	54.99	55.02	5044908
2024-01-25	55.65	55.74	54.69	55.70	6448874
2024-01-26	55.84	58.00	55.51	56.59	10346162
2024-01-29	56.39	56.67	55.80	56.65	9004275
2024-01-30	55.31	55.89	53.21	54.49	10868651
2024-01-31	53.95	54.27	52.02	52.69	11717567
2024-02-01	53.26	54.52	52.98	54.03	5815274
2024-02-02	53.63	54.49	53.29	54.45	5413084
2024-02-05	53.79	54.15	53.31	53.34	5822568
2024-02-06	53.10	53.57	52.79	53.26	8325107
2024-02-07	53.94	54.42	53.34	54.40	4807826
2024-02-08	54.52	55.34	54.19	55.11	5620770
2024-02-09	55.22	55.73	55.10	55.50	4475926
2024-02-12	55.52	56.04	55.40	55.46	3520247
2024-02-13	54.75	55.20	54.07	54.74	7073033
2024-02-14	55.07	57.31	55.07	57.07	9543602
2024-02-15	56.92	58.13	56.83	57.40	6408859
2024-02-16	57.28	57.91	56.69	56.86	4529341
2024-02-20	56.31	56.92	56.28	56.63	5807622
2024-02-21	56.48	57.82	56.44	57.80	4742413
2024-02-22	58.00	58.50	57.79	58.27	5316017
2024-02-23	58.22	58.92	58.10	58.44	5334848
2024-02-26	58.26	58.70	58.15	58.58	3890972
2024-02-27	59.27	59.55	58.90	59.42	4043523
2024-02-28	59.37	59.60	59.05	59.51	3601473
2024-02-29	59.95	60.06	59.19	59.27	6170818
2024-03-01	59.17	60.36	59.11	60.12	3761759
2024-03-04	60.24	60.83	59.84	60.36	5160052
2024-03-05	60.14	60.71	59.85	60.35	10455642
2024-03-06	60.90	61.17	60.45	60.51	4250969
2024-03-07	61.01	61.38	60.85	61.32	4019547
2024-03-08	61.69	61.98	61.37	61.73	4707466
2024-03-11	61.59	61.76	60.77	61.21	4254101
2024-03-12	61.39	62.09	61.02	61.99	4085357
2024-03-13	61.93	62.34	61.85	62.30	4437657
2024-03-14	62.45	63.22	62.31	63.09	9737572
2024-03-15	62.95	63.55	62.82	63.19	10462620
2024-03-18	63.47	63.69	63.01	63.16	5138283
2024-03-19	63.18	63.82	62.96	63.76	3601710
2024-03-20	63.87	64.37	63.44	64.13	3077814
2024-03-21	64.30	64.85	64.10	64.41	4690624
2024-03-22	64.48	64.59	63.71	63.75	3631884
2024-03-25	63.83	63.99	63.50	63.63	5132960
2024-03-26	63.79	64.45	63.62	64.10	6032843
2024-03-27	64.37	64.88	64.10	64.87	4126073
2024-03-28	64.98	65.40	64.78	65.32	9387861
2024-04-01	65.37	65.45	64.67	65.13	4797060
2024-04-02	65.21	65.58	64.89	65.50	5658496
2024-04-03	65.50	66.16	65.27	65.52	4702699
2024-04-04	66.30	66.49	64.14	64.39	5979349
2024-04-05	64.61	65.45	64.56	65.19	3043053
2024-04-08	65.45	65.55	64.81	64.85	3761578
2024-04-09	64.87	65.72	64.46	65.66	3605156
2024-04-10	64.85	65.51	64.62	65.41	4016201
2024-04-11	65.78	65.86	64.35	65.17	3438347
2024-04-12	64.57	65.48	64.50	65.29	4673201
2024-04-15	66.21	66.30	64.18	64.40	3384450
2024-04-16	64.11	64.41	63.51	64.23	3655062
2024-04-17	64.78	64.78	63.16	63.69	3920429
2024-04-18	64.13	64.60	63.71	63.77	3263181
2024-04-19	63.97	64.50	63.56	63.66	5220302
2024-04-22	63.70	65.15	63.70	64.64	3195649
2024-04-23	64.85	65.45	64.78	65.17	2654684
2024-04-24	65.01	65.56	63.99	64.61	7309742
2024-04-25	64.51	64.78	63.78	64.45	5145292
2024-04-26	64.69	65.42	64.46	65.11	6408009
2024-04-29	65.12	65.61	64.99	65.31	5015570
2024-04-30	65.32	65.99	64.98	65.07	5314781
2024-05-01	62.07	62.88	59.83	60.47	14984806
2024-05-02	60.72	61.14	60.04	60.75	7559399
2024-05-03	61.25	62.47	60.84	62.38	7096178
2024-05-06	62.28	63.44	62.10	63.38	7291958
2024-05-07	63.57	64.60	63.39	64.46	5413433
2024-05-08	64.58	65.45	64.19	65.24	4819675
2024-05-09	65.50	65.97	65.00	65.74	4620399
2024-05-10	65.91	66.15	65.24	65.59	3957414
2024-05-13	65.92	66.40	65.87	66.06	5026260
2024-05-14	66.53	67.24	66.43	66.88	3895035
2024-05-15	67.04	68.31	66.97	68.18	5961255
2024-05-16	68.33	69.49	68.18	68.27	5774359
2024-05-17	68.20	69.22	67.97	69.02	5002949
2024-05-20	71.80	72.99	70.26	70.62	13185787
2024-05-21	70.62	73.08	70.62	72.86	11636229
2024-05-22	72.09	73.28	72.05	73.19	7180978
2024-05-23	73.66	73.68	72.25	73.26	6172389
2024-05-24	73.73	74.23	73.13	73.90	4473217
2024-05-28	73.80	73.92	72.33	72.68	5684539
2024-05-29	72.90	73.41	71.01	71.10	6001757
2024-05-30	71.16	71.76	70.82	71.56	3705512
2024-05-31	71.61	72.05	70.87	71.91	6091049
2024-06-03	72.21	72.30	70.71	71.66	4976601
2024-06-04	71.40	72.09	70.82	71.08	3815399
2024-06-05	71.11	72.14	71.00	71.95	2577315
2024-06-06	71.82	71.84	69.47	69.58	4226746
2024-06-07	69.37	70.36	68.77	69.95	3976893
2024-06-10	69.64	70.90	69.11	70.79	2989941
2024-06-11	70.32	70.70	69.77	70.55	2173726
2024-06-12	71.39	71.61	70.28	71.17	5608293
2024-06-13	71.06	71.10	69.68	70.62	3969202
2024-06-14	69.95	70.17	68.61	69.43	4533528
2024-06-17	69.03	69.50	68.75	69.31	3502704
2024-06-18	69.25	69.38	67.53	69.10	4749352
2024-06-20	68.96	69.34	68.13	68.19	4164840
2024-06-21	68.13	68.51	67.55	67.80	7326886
2024-06-24	68.28	69.32	68.04	68.77	4352900
2024-06-25	68.70	68.99	67.51	67.62	3494642
2024-06-26	67.19	67.41	65.88	65.91	5102290
2024-06-27	66.20	67.09	65.92	67.03	5580412
2024-06-28	66.71	67.80	66.42	66.47	5242277
2024-07-01	66.78	67.04	65.49	65.52	4176876
2024-07-02	65.82	66.58	65.58	66.32	3126467
2024-07-03	66.15	67.15	66.15	66.86	1934278
2024-07-05	66.86	67.00	66.18	66.79	3702911
2024-07-08	67.00	67.62	66.86	67.23	3082576
2024-07-09	67.60	67.77	67.08	67.14	3723622
2024-07-10	67.31	67.88	66.59	67.80	3187332
2024-07-11	68.15	69.94	68.10	69.70	3220223
2024-07-12	70.00	70.40	69.69	69.98	2482501
2024-07-15	70.75	71.15	69.97	70.01	2630184
2024-07-16	70.35	72.24	70.35	72.18	2998049
2024-07-17	71.70	71.85	69.75	69.85	2923112
2024-07-18	69.48	71.80	69.13	69.54	6398866
2024-07-19	70.12	70.12	68.82	68.95	2441695
2024-07-22	69.64	70.23	68.90	70.20	2133280
2024-07-23	69.64	69.98	68.20	69.12	7095244
2024-07-24	68.80	68.84	67.42	67.54	8242551
2024-07-25	67.55	68.03	66.58	66.72	5836188
2024-07-26	67.85	69.23	67.71	68.77	4794459
2024-07-29	68.92	69.63	68.85	69.30	6716382
2024-07-30	69.36	69.98	68.98	69.03	4127147
2024-07-31	75.00	75.36	70.72	71.54	13980070
2024-08-01	71.79	72.97	69.92	70.33	6129145
2024-08-02	69.00	69.08	66.87	67.42	10348378
2024-08-05	65.60	66.12	64.31	65.71	6572636
2024-08-06	65.78	67.73	65.61	66.70	3423604
2024-08-07	67.51	68.69	65.69	65.76	4611503
2024-08-08	66.37	68.05	66.16	67.77	6337461
2024-08-09	67.77	68.07	66.98	67.65	2757181
2024-08-12	67.47	67.80	66.40	66.56	6673710
2024-08-13	67.27	68.34	67.12	67.82	3747442
2024-08-14	68.03	69.03	68.00	68.50	4915332
2024-08-15	69.34	69.96	68.95	69.76	4469368
2024-08-16	69.58	69.85	69.05	69.38	3270770
2024-08-19	69.71	70.64	69.45	70.53	2900405
2024-08-20	70.50	70.70	70.10	70.30	1782621
2024-08-21	70.69	71.06	70.32	70.55	5150601
2024-08-22	70.71	71.02	70.07	70.60	3012819
2024-08-23	71.11	71.56	70.71	71.24	6220347
2024-08-26	71.51	71.79	71.02	71.45	4921185
2024-08-27	71.11	71.51	70.74	71.45	3700396
2024-08-28	71.47	71.55	70.48	70.79	4208478
2024-08-29	71.23	71.92	70.64	71.08	5178216
2024-08-30	71.50	72.96	71.25	72.85	2740162
2024-09-03	72.75	73.06	70.37	70.76	2418059
2024-09-04	70.63	71.10	69.77	70.04	3000708
2024-09-05	70.13	70.91	68.79	69.38	3643082
2024-09-06	69.57	70.32	67.68	67.84	4249129
2024-09-09	68.39	69.13	68.03	68.60	4203243
2024-09-10	70.42	70.53	69.39	70.34	4591585
2024-09-11	70.12	70.96	68.41	70.68	4111006
2024-09-12	70.70	71.23	69.82	71.22	4658667
2024-09-13	71.50	72.96	71.34	72.55	4559214
2024-09-16	73.01	73.39	72.43	72.51	2674692
2024-09-17	72.86	73.15	72.25	72.87	3163047
2024-09-18	72.23	73.97	72.19	72.77	3276725
2024-09-19	74.57	74.89	73.81	74.23	4425897
2024-09-20	73.77	74.21	73.54	74.10	7051335
2024-09-23	75.00	75.81	74.67	75.27	7033598
2024-09-24	75.55	75.98	75.22	75.18	5299623
2024-09-25	75.54	75.95	75.24	75.83	5474047
2024-09-26	76.58	76.93	75.96	76.54	3953509
2024-09-27	76.95	77.71	76.74	77.21	3796465
2024-09-30	76.96	77.70	76.74	77.61	5720007
2024-10-01	78.02	78.23	76.51	76.81	3424878
2024-10-02	76.19	77.13	76.10	76.57	2271030
2024-10-03	76.30	76.47	74.98	75.49	2443913
2024-10-04	76.08	76.17	74.85	75.68	2436050
2024-10-07	75.03	75.74	74.62	75.55	2260786
2024-10-08	75.78	76.49	75.28	76.35	3644536
2024-10-09	76.64	77.87	76.47	77.70	3194834
2024-10-10	77.37	77.58	76.64	76.92	2198274
2024-10-11	76.43	77.83	76.36	77.61	2613789
2024-10-14	77.43	77.76	77.13	77.68	1971744
2024-10-15	77.52	77.75	76.48	76.60	3095473
2024-10-16	76.69	77.09	76.11	76.39	2547099
2024-10-17	77.10	77.39	76.60	77.25	2407777
2024-10-18	77.65	77.75	77.02	77.44	2567387
2024-10-21	77.47	77.88	76.73	77.17	2546758
2024-10-22	76.91	77.21	76.05	76.64	2492073
2024-10-23	76.44	77.57	76.10	76.48	3293338
2024-10-24	77.12	77.26	75.73	76.86	4002436
2024-10-25	77.35	77.88	76.53	76.74	3226968
2024-10-28	77.32	77.99	77.20	77.73	7183698
2024-10-29	77.10	77.45	76.50	77.07	3038856
2024-10-30	76.39	76.84	76.08	76.32	3832718
2024-10-31	75.90	76.52	75.39	75.55	3652616
2024-11-01	75.95	76.21	75.37	75.50	2284792
2024-11-04	75.31	75.85	73.81	74.23	3412327
2024-11-05	74.03	74.99	73.92	74.86	4247638
2024-11-06	77.55	81.98	77.10	81.47	7906824
2024-11-07	81.46	82.21	80.27	81.91	4840164
2024-11-08	81.87	84.79	81.86	84.62	4392978
2024-11-11	84.78	87.16	84.78	86.60	5489388
2024-11-12	86.09	86.89	84.56	85.16	3623196
2024-11-13	85.44	86.46	85.25	85.71	3449892
2024-11-14	85.41	85.98	84.87	85.14	3545192
2024-11-15	84.58	85.23	84.29	84.40	3143791
2024-11-18	84.27	84.50	83.54	83.65	3439247
2024-11-19	82.90	83.92	82.44	83.53	3419144
2024-11-20	83.61	83.69	82.58	82.98	3632442
2024-11-21	83.45	84.75	83.08	83.99	3040107
2024-11-22	83.77	84.17	83.14	83.45	4360652
2024-11-25	84.13	84.43	83.28	83.34	4764470
2024-11-26	83.03	84.12	82.32	83.75	4447973
2024-11-27	83.92	84.48	83.37	83.71	2754734
2024-11-29	84.17	85.58	83.86	83.86	2898293
2024-12-02	84.16	84.43	83.65	83.67	2720601
2024-12-03	83.64	84.09	82.44	82.48	2673849
2024-12-04	82.24	84.16	82.02	83.79	2455454
2024-12-05	83.27	84.00	83.00	83.09	3668547
2024-12-06	83.37	84.37	83.10	84.34	4223078
2024-12-09	83.99	85.13	83.73	83.92	4337026
2024-12-10	83.50	83.70	82.20	82.78	2983931
2024-12-11	83.28	84.18	82.54	84.02	3310629
2024-12-12	84.02	84.48	83.31	83.33	2121565
2024-12-13	83.02	83.76	82.51	82.63	2354216
2024-12-16	82.34	84.64	81.89	84.02	4600710
2024-12-17	83.41	83.99	81.57	81.85	4465375
2024-12-18	82.69	82.85	78.75	78.82	4206325
2024-12-19	80.05	81.34	78.49	78.71	3905604
2024-12-20	78.60	81.03	78.27	80.27	6394252
2024-12-23	79.84	80.72	79.54	80.31	4021040
2024-12-24	80.05	80.99	79.98	80.99	1241122
2024-12-26	80.76	81.28	80.50	80.85	1348554
2024-12-27	79.78	80.80	79.50	79.82	1651837
2024-12-30	78.75	79.59	78.13	79.14	1621639
2024-12-31	79.61	79.95	78.64	78.93	1689514
2025-01-02	79.68	80.14	78.51	78.95	1929250
2025-01-03	79.40	80.49	79.19	79.92	1849350
2025-01-06	80.01	81.01	79.06	79.27	2261772
2025-01-07	79.24	80.04	78.78	79.17	2859699
2025-01-08	78.82	80.11	78.82	80.04	2185123
2025-01-10	79.23	79.67	78.38	78.66	3036240
2025-01-13	77.39	79.40	77.23	79.30	2766219
2025-01-14	79.77	80.61	79.43	80.21	2144908
2025-01-15	81.94	81.94	79.29	79.44	5092588
2025-01-16	79.77	80.69	79.42	80.46	3962391
2025-01-17	80.96	81.55	80.63	81.14	3591091
2025-01-21	82.01	82.53	81.48	82.48	3827555
2025-01-22	82.71	82.90	82.06	82.10	2588723
2025-01-23	82.18	82.26	81.49	82.03	4748452
2025-01-24	82.03	82.22	81.00	81.60	4893318
2025-01-27	78.75	78.79	75.96	77.06	8283530
2025-01-28	77.60	77.83	75.32	76.12	8319522
2025-01-29	75.94	77.08	75.91	76.28	5511691
2025-01-30	77.11	78.67	76.45	78.21	5231088
2025-01-31	78.19	79.04	77.74	78.00	6427958
2025-02-03	76.44	77.44	75.89	77.00	4182307
2025-02-04	77.27	77.91	76.94	77.29	4008825
2025-02-05	87.11	88.90	85.41	86.01	12268358
2025-02-06	86.93	88.37	85.65	88.00	11127930
2025-02-07	88.41	88.75	87.37	87.65	7031192
2025-02-10	89.77	89.95	88.78	89.52	5919008
2025-02-11	89.24	89.77	88.51	89.16	4399676
2025-02-12	87.72	89.35	87.34	89.03	2846669
2025-02-13	89.07	89.17	87.97	88.55	3231739
2025-02-14	88.60	89.86	88.37	89.77	2800413
2025-02-18	90.00	91.14	89.61	90.60	3508475
2025-02-19	90.11	90.56	89.61	90.45	2118510
2025-02-20	90.30	90.45	88.48	88.83	3639100
2025-02-21	88.93	89.26	84.53	85.28	4748574
2025-02-24	85.38	85.49	83.28	84.03	4767906
2025-02-25	83.99	84.46	82.67	83.90	4467309
2025-02-26	85.08	86.52	84.84	84.91	4657641
2025-02-27	85.28	86.28	84.20	84.25	3921547
2025-02-28	84.29	85.71	83.96	85.66	7334435
2025-03-03	86.23	86.50	82.09	82.56	4011843
2025-03-04	81.10	82.59	79.29	80.90	5895759
2025-03-05	81.26	82.93	81.06	82.22	4602991
2025-03-06	80.96	82.21	80.69	81.07	5345083
2025-03-07	80.10	81.23	79.07	80.06	5576740
2025-03-10	77.89	78.80	77.25	77.92	6093295
2025-03-11	77.92	78.74	76.60	76.99	6666317
2025-03-12	78.50	79.93	78.01	78.68	4958047
2025-03-13	78.23	79.12	76.94	77.46	3503238
2025-03-14	78.90	79.86	78.38	79.65	4696597
2025-03-17	79.19	82.05	79.01	81.51	4057424
2025-03-18	80.76	81.68	80.23	81.61	4735985
2025-03-19	81.42	83.43	81.38	82.89	4495540
2025-03-20	81.93	83.39	81.85	83.15	3842050
2025-03-21	82.41	82.79	81.27	82.36	6990736
2025-03-24	83.79	84.58	83.30	84.52	3865988
2025-03-25	84.52	85.10	83.77	84.34	3086268
2025-03-26	84.26	84.80	82.46	82.76	5015764
2025-03-27	82.74	82.83	81.69	82.17	4444728
2025-03-28	81.78	82.04	79.38	79.69	3498841
2025-03-31	78.63	80.57	77.51	80.11	3930162
2025-04-01	79.72	81.45	79.07	81.40	4099700
2025-04-02	80.01	83.06	80.01	82.86	3437631
2025-04-03	78.09	79.50	76.94	77.23	5782790
2025-04-04	75.02	75.74	71.62	71.70	7065098
2025-04-07	70.10	74.20	68.03	72.03	9017369
2025-04-08	73.29	74.65	69.99	71.14	5603853
2025-04-09	70.71	79.93	70.08	78.83	7791737
2025-04-10	76.50	77.51	74.08	76.23	6459124
2025-04-11	76.03	78.13	74.84	77.72	3026686
2025-04-14	78.74	79.38	77.78	78.50	3308577
2025-04-15	78.61	79.84	78.38	78.59	3519894
2025-04-16	77.52	78.10	75.91	76.66	3346434
2025-04-17	76.94	77.86	76.59	76.83	4893466
2025-04-21	75.70	76.34	73.55	74.45	4544624
2025-04-22	75.69	76.88	75.17	76.61	3873515
2025-04-23	78.96	80.33	78.12	78.28	4031744
2025-04-24	78.08	80.61	77.99	80.36	3277205
2025-04-25	80.35	81.47	80.01	81.07	2920561
2025-04-28	81.33	81.95	80.20	81.10	3155661
2025-04-29	80.85	82.48	80.55	82.33	3220904
2025-04-30	82.47	84.02	81.55	83.90	4910056
2025-05-01	84.65	88.26	84.61	87.25	7535760
2025-05-02	88.16	89.38	88.06	88.92	5868605
2025-05-05	88.08	89.49	87.31	89.33	3961899
2025-05-06	87.93	89.24	87.93	88.81	4590858
2025-05-07	88.50	91.05	87.77	89.75	7014662
2025-05-08	90.81	92.41	90.35	91.24	9040831
2025-05-09	91.83	92.08	90.91	91.92	3018779
2025-05-12	95.33	95.50	94.35	95.28	4890162
2025-05-13	95.58	97.11	95.31	96.06	4951034
2025-05-14	96.06	96.69	95.64	96.35	4820005
2025-05-15	95.80	96.98	95.80	96.79	2544773
2025-05-16	96.78	97.95	96.30	97.93	3609693
2025-05-19	96.53	98.33	96.05	97.86	3201333
2025-05-20	97.75	98.19	97.05	97.65	3542310
2025-05-21	96.21	97.87	96.01	97.21	5303944
2025-05-22	97.03	98.53	96.70	97.93	5307040
2025-05-23	96.67	98.10	96.31	97.99	3224535
2025-05-27	99.30	101.05	98.74	101.02	5542073
2025-05-28	101.02	101.50	100.40	101.49	5433076
2025-05-29	102.26	102.36	100.47	102.14	4489753
2025-05-30	101.67	101.67	100.54	101.37	6829367
2025-06-02	100.90	101.00	99.11	100.39	4524642
2025-06-03	100.39	101.36	100.10	101.18	3803817
2025-06-04	102.18	102.97	101.23	102.33	3788713
2025-06-05	102.64	102.68	101.37	102.32	3363325
2025-06-06	103.28	103.84	102.50	103.79	3687648
2025-06-09	103.24	104.00	102.67	103.54	3063386
2025-06-10	103.81	104.01	101.65	102.90	4080809
2025-06-11	103.20	104.15	102.30	103.19	4816454
2025-06-12	102.97	103.95	102.81	103.60	5976391
2025-06-13	102.34	102.74	101.29	101.97	5525713

Explore More About JCI

Coins representing dividend payouts and trends

JCI Dividend History

Discover Johnson Controls International'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

JCI Stock Split History

Discover Johnson Controls International'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

JCI Historical Prices

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

Web Analytics