Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Comcast Corp (CMCSA) Historical Prices: Free Download & Interactive Data Table 2025

CMCSA Historical Prices

Summary

Key Stock Metrics

29.43

(October 10, 2025)

52-Week Low

45.31

(October 31, 2024)

52-Week High

61.80

(September 2, 2021)

All-Time High

29.46

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-30	3.85	3.94	3.85	3.92	2961747
1993-12-31	3.92	4.04	3.92	4.04	3240738
1994-01-03	4.01	4.04	3.82	3.83	4407075
1994-01-04	3.86	3.90	3.82	3.85	4591566
1994-01-05	3.86	3.86	3.76	3.79	5570712
1994-01-06	3.82	3.82	3.65	3.67	4485366
1994-01-07	3.69	3.69	3.53	3.56	3524220
1994-01-10	3.54	3.72	3.51	3.71	3456720
1994-01-11	3.74	3.81	3.64	3.65	2974338
1994-01-12	3.68	3.69	3.53	3.56	8256186
1994-01-13	3.58	3.64	3.56	3.60	2517174
1994-01-14	3.60	3.61	3.54	3.60	2224683
1994-01-17	3.60	3.63	3.53	3.54	1915992
1994-01-18	3.56	3.56	3.47	3.53	5302530
1994-01-19	3.54	3.54	3.44	3.47	3930102
1994-01-20	3.47	3.50	3.36	3.47	6179085
1994-01-21	3.47	3.50	3.42	3.43	5545512
1994-01-24	3.46	3.49	3.42	3.46	3659211
1994-01-25	3.49	3.49	3.29	3.39	4551966
1994-01-26	3.43	3.44	3.36	3.39	3637611
1994-01-27	3.36	3.40	3.33	3.36	5560812
1994-01-28	3.36	3.49	3.35	3.47	2433474
1994-01-31	3.47	3.54	3.47	3.49	3256938
1994-02-01	3.46	3.50	3.44	3.46	1765710
1994-02-02	3.47	3.51	3.42	3.51	3394620
1994-02-03	3.50	3.58	3.50	3.50	2005794
1994-02-04	3.52	3.52	3.29	3.31	4062600
1994-02-07	3.25	3.35	3.25	3.35	1496994
1994-02-08	3.35	3.35	3.19	3.21	3030594
1994-02-09	3.15	3.21	3.04	3.21	7922994
1994-02-10	3.21	3.40	3.21	3.33	5021394
1994-02-11	3.33	3.40	3.23	3.38	3386394
1994-02-14	3.40	3.52	3.38	3.50	3421194
1994-02-15	3.50	3.60	3.50	3.52	3242994
1994-02-16	3.60	3.63	3.42	3.44	3580794
1994-02-17	3.44	3.46	3.38	3.40	3077394
1994-02-18	3.38	3.40	3.31	3.40	2594394
1994-02-22	3.31	3.42	3.31	3.33	4329000
1994-02-23	3.38	3.50	3.35	3.42	2605794
1994-02-24	3.27	3.27	3.06	3.25	5177994
1994-02-25	3.31	3.42	3.19	3.21	6338394
1994-02-28	3.35	3.40	3.31	3.40	3601800
1994-03-01	3.46	3.52	3.38	3.44	6467400
1994-03-02	3.35	3.35	3.27	3.33	2927394
1994-03-03	3.35	3.40	3.31	3.33	2263794
1994-03-04	3.40	3.52	3.38	3.52	2957994
1994-03-07	3.56	3.58	3.38	3.42	2439000
1994-03-08	3.38	3.42	3.33	3.40	2309400
1994-03-09	3.40	3.42	3.31	3.35	1816200
1994-03-10	3.33	3.42	3.33	3.33	1642194
1994-03-11	3.38	3.38	3.19	3.27	3332994
1994-03-14	3.29	3.29	3.19	3.21	1967994
1994-03-15	3.23	3.29	3.21	3.21	3053994
1994-03-16	3.25	3.33	3.25	3.29	1591200
1994-03-17	3.31	3.54	3.23	3.52	3256794
1994-03-18	3.48	3.52	3.42	3.46	1652994
1994-03-21	3.40	3.44	3.31	3.38	991800
1994-03-22	3.44	3.46	3.40	3.42	1000194
1994-03-23	3.46	3.46	3.40	3.42	525600
1994-03-24	3.38	3.38	3.23	3.31	1597194
1994-03-25	3.31	3.35	3.27	3.27	931194
1994-03-28	3.27	3.33	3.19	3.29	1153194
1994-03-29	3.31	3.35	3.19	3.21	2056194
1994-03-30	3.21	3.21	3.08	3.08	1693194
1994-03-31	3.10	3.17	2.92	3.02	3019794
1994-04-04	2.94	3.04	2.90	2.96	1473594
1994-04-05	2.98	3.15	2.98	3.15	1967994
1994-04-06	3.10	3.10	2.96	2.96	3525594
1994-04-07	3.02	3.04	2.88	2.94	6134994
1994-04-08	2.94	2.94	2.77	2.81	4705200
1994-04-11	2.79	2.88	2.79	2.88	876600
1994-04-12	2.85	2.88	2.81	2.85	953394
1994-04-13	2.85	2.85	2.73	2.77	1987794
1994-04-14	2.73	2.79	2.73	2.73	1858794
1994-04-15	2.77	2.77	2.71	2.75	2237994
1994-04-18	2.71	2.75	2.54	2.58	2473200
1994-04-19	2.60	2.60	2.52	2.55	1557594
1994-04-20	2.56	2.58	2.50	2.52	2083194
1994-04-21	2.56	2.58	2.52	2.58	1651194
1994-04-22	2.56	2.66	2.54	2.63	3207600
1994-04-25	2.65	2.67	2.63	2.65	1148400
1994-04-26	2.65	2.75	2.65	2.75	1081800
1994-04-28	2.75	2.77	2.63	2.63	1756194
1994-04-29	2.63	2.67	2.58	2.63	1111194
1994-05-02	2.67	2.71	2.58	2.69	1543794
1994-05-03	2.71	2.92	2.69	2.90	2655000
1994-05-04	2.94	3.00	2.90	2.99	1646394
1994-05-05	3.00	3.04	2.94	3.00	730194
1994-05-06	2.98	3.00	2.92	2.96	658194
1994-05-09	2.92	2.96	2.88	2.89	892800
1994-05-10	2.88	2.92	2.81	2.85	796194
1994-05-11	2.81	2.85	2.72	2.78	3140394
1994-05-12	2.83	2.83	2.69	2.72	2945394
1994-05-13	2.73	2.75	2.65	2.71	856800
1994-05-16	2.71	2.73	2.65	2.72	1050594
1994-05-17	2.75	2.79	2.69	2.71	2102400
1994-05-18	2.77	2.77	2.69	2.75	1457394
1994-05-19	2.74	2.75	2.63	2.65	1005594
1994-05-20	2.60	2.67	2.60	2.63	1427994
1994-05-23	2.63	2.63	2.58	2.59	707994
1994-05-24	2.58	2.96	2.58	2.92	10500594
1994-05-25	2.90	3.00	2.83	2.99	4752594
1994-05-26	2.98	3.02	2.98	2.98	464400
1994-05-27	2.96	3.04	2.94	3.00	1918800
1994-05-31	3.00	3.00	2.91	2.98	1970394
1994-06-01	2.96	3.00	2.92	2.98	3481200
1994-06-02	2.98	3.04	2.96	3.04	2602194
1994-06-03	3.08	3.25	3.08	3.17	2288394
1994-06-06	3.21	3.21	3.06	3.10	1462194
1994-06-07	3.13	3.13	3.06	3.07	810000
1994-06-08	3.06	3.10	2.98	3.02	1126194
1994-06-09	3.02	3.17	3.00	3.17	1561194
1994-06-10	3.17	3.25	3.13	3.19	2306994
1994-06-13	3.19	3.19	3.13	3.13	996594
1994-06-14	3.17	3.19	3.13	3.19	343194
1994-06-15	3.15	3.21	3.04	3.08	734400
1994-06-16	3.08	3.13	3.04	3.09	556200
1994-06-17	3.10	3.15	3.02	3.06	3066594
1994-06-20	3.02	3.08	2.98	3.02	1637394
1994-06-21	3.00	3.00	2.90	3.00	1193994
1994-06-22	3.02	3.08	3.00	3.04	2102400
1994-06-23	3.08	3.08	3.04	3.04	1114794
1994-06-24	3.02	3.04	2.90	2.90	1269000
1994-06-27	2.85	2.98	2.83	2.98	595194
1994-06-28	3.00	3.04	2.96	3.00	1262394
1994-06-29	3.00	3.06	2.98	3.00	563400
1994-06-30	3.02	3.06	2.96	3.00	1369194
1994-07-01	3.02	3.04	2.98	3.00	1277394
1994-07-05	3.04	3.06	2.94	2.94	1549194
1994-07-06	2.94	2.94	2.85	2.90	1913994
1994-07-07	2.88	2.92	2.75	2.79	4315194
1994-07-08	2.79	2.81	2.75	2.75	1276794
1994-07-11	2.75	2.79	2.73	2.75	847800
1994-07-12	2.75	2.77	2.67	2.77	1467594
1994-07-13	2.56	2.56	2.35	2.52	16515000
1994-07-14	2.54	2.63	2.52	2.60	3498594
1994-07-15	2.59	2.63	2.56	2.60	1894194
1994-07-18	2.60	2.73	2.60	2.71	5915394
1994-07-19	2.71	2.71	2.67	2.67	2890194
1994-07-20	2.71	2.71	2.60	2.65	2515794
1994-07-21	2.65	2.81	2.58	2.79	7235394
1994-07-22	2.81	2.85	2.70	2.73	3362994
1994-07-25	2.75	2.75	2.67	2.69	2327400
1994-07-26	2.73	2.73	2.65	2.71	3517200
1994-07-27	2.69	2.75	2.67	2.71	1283400
1994-07-28	2.77	2.77	2.69	2.69	819000
1994-07-29	2.73	2.75	2.67	2.71	2094594
1994-08-01	2.69	2.73	2.69	2.70	1921194
1994-08-02	2.73	2.73	2.69	2.70	1144194
1994-08-03	2.73	2.73	2.63	2.65	450594
1994-08-04	2.67	2.67	2.60	2.60	1426794
1994-08-05	2.65	2.71	2.60	2.70	2310594
1994-08-08	2.73	2.75	2.69	2.73	739800
1994-08-09	2.73	2.75	2.69	2.75	317394
1994-08-10	2.75	2.81	2.71	2.79	1040994
1994-08-11	2.79	2.85	2.75	2.81	2088000
1994-08-12	2.85	2.85	2.77	2.77	418194
1994-08-15	2.85	2.88	2.81	2.83	2348394
1994-08-16	2.83	2.85	2.75	2.75	1261194
1994-08-17	2.79	2.83	2.75	2.83	342594
1994-08-18	2.83	2.92	2.77	2.92	2288994
1994-08-19	2.92	2.94	2.88	2.90	992994
1994-08-22	2.88	2.92	2.79	2.85	687600
1994-08-23	2.79	2.81	2.73	2.75	925794
1994-08-24	2.75	2.77	2.73	2.77	473994
1994-08-25	2.79	2.79	2.71	2.71	1198800
1994-08-26	2.77	2.81	2.73	2.81	1118994
1994-08-29	2.83	2.83	2.69	2.75	1201794
1994-08-30	2.77	2.79	2.73	2.75	1083600
1994-08-31	2.75	2.77	2.65	2.67	2988594
1994-09-01	2.67	2.71	2.63	2.65	442194
1994-09-02	2.63	2.69	2.58	2.67	1664394
1994-09-06	2.69	2.69	2.63	2.69	367200
1994-09-07	2.69	2.69	2.60	2.68	1918800
1994-09-08	2.69	2.71	2.65	2.70	2154600
1994-09-09	2.69	2.69	2.65	2.69	1232394
1994-09-12	2.67	2.71	2.67	2.68	869400
1994-09-13	2.75	2.77	2.71	2.76	1729194
1994-09-14	2.77	2.77	2.69	2.73	613194
1994-09-15	2.73	2.73	2.69	2.70	1523994
1994-09-16	2.71	2.75	2.69	2.75	1563594
1994-09-19	2.77	2.79	2.71	2.77	657000
1994-09-20	2.74	2.79	2.69	2.71	360000
1994-09-21	2.73	2.73	2.60	2.63	3160194
1994-09-22	2.65	2.69	2.60	2.65	776994
1994-09-23	2.69	2.69	2.60	2.66	1226994
1994-09-26	2.69	2.69	2.58	2.60	1614600
1994-09-27	2.58	2.63	2.52	2.54	1029600
1994-09-28	2.54	2.65	2.50	2.59	2003994
1994-09-29	2.60	2.60	2.52	2.52	914994
1994-09-30	2.54	2.54	2.48	2.54	6617394
1994-10-03	2.54	2.60	2.48	2.58	6150600
1994-10-04	2.60	2.60	2.50	2.52	1213200
1994-10-05	2.52	2.60	2.44	2.56	3165594
1994-10-06	2.60	2.65	2.50	2.50	1517400
1994-10-07	2.54	2.58	2.50	2.50	2337594
1994-10-10	2.56	2.75	2.56	2.74	3212394
1994-10-11	2.75	2.85	2.75	2.83	2116194
1994-10-12	2.83	2.92	2.79	2.88	2700594
1994-10-13	2.92	2.96	2.84	2.85	3634794
1994-10-14	2.88	2.88	2.79	2.85	784800
1994-10-17	2.88	2.88	2.81	2.83	911394
1994-10-18	2.83	2.90	2.83	2.88	625794
1994-10-19	2.85	2.88	2.79	2.88	1300794
1994-10-20	2.88	2.88	2.81	2.83	784800
1994-10-21	2.81	2.85	2.79	2.81	471600
1994-10-24	2.81	2.81	2.65	2.71	4196994
1994-10-25	2.67	2.83	2.67	2.77	1633794
1994-10-26	2.79	2.81	2.77	2.77	1298394
1994-10-27	2.81	2.82	2.67	2.69	1235394
1994-10-28	2.73	2.84	2.71	2.83	1374594
1994-10-31	2.81	2.85	2.77	2.77	1202994
1994-11-01	2.75	2.77	2.67	2.71	1809594
1994-11-02	2.67	2.71	2.63	2.65	1026594
1994-11-03	2.65	2.71	2.63	2.70	809394
1994-11-04	2.69	2.75	2.67	2.69	397800
1994-11-07	2.67	2.71	2.65	2.65	658800
1994-11-08	2.69	2.73	2.65	2.71	1128600
1994-11-09	2.77	2.96	2.73	2.85	4610994
1994-11-10	2.90	2.90	2.79	2.88	1831794
1994-11-11	2.90	2.96	2.88	2.90	1354194
1994-11-14	2.90	2.97	2.90	2.96	1984194
1994-11-15	2.96	3.00	2.92	2.95	2989800
1994-11-16	2.96	2.98	2.94	2.94	1238994
1994-11-17	3.02	3.06	2.90	2.95	1604994
1994-11-18	2.94	2.98	2.90	2.90	821994
1994-11-21	2.92	2.94	2.78	2.79	4305600
1994-11-22	2.77	2.79	2.73	2.77	2269800
1994-11-23	2.69	2.71	2.58	2.69	1262994
1994-11-25	2.69	2.69	2.65	2.67	1215594
1994-11-28	2.65	2.69	2.65	2.69	5671194
1994-11-29	2.65	2.69	2.65	2.67	2547594
1994-11-30	2.65	2.69	2.60	2.60	653400
1994-12-01	2.58	2.63	2.54	2.58	708594
1994-12-02	2.56	2.60	2.54	2.58	472194
1994-12-05	2.60	2.65	2.58	2.65	2541600
1994-12-06	2.65	2.65	2.56	2.60	582594
1994-12-07	2.58	2.58	2.52	2.56	793194
1994-12-08	2.54	2.60	2.48	2.48	1836594
1994-12-09	2.50	2.50	2.29	2.38	4879800
1994-12-12	2.40	2.46	2.38	2.44	740994
1994-12-13	2.46	2.50	2.44	2.46	632994
1994-12-14	2.48	2.50	2.38	2.44	3019194
1994-12-15	2.42	2.67	2.42	2.67	3089994
1994-12-16	2.67	2.71	2.58	2.60	1387194
1994-12-19	2.58	2.66	2.52	2.58	729000
1994-12-20	2.58	2.63	2.54	2.54	2134194
1994-12-21	2.54	2.56	2.48	2.50	1377000
1994-12-22	2.50	2.58	2.50	2.56	1391400
1994-12-23	2.54	2.58	2.54	2.54	952794
1994-12-27	2.58	2.60	2.56	2.60	1842594
1994-12-28	2.56	2.63	2.56	2.58	1933200
1994-12-29	2.56	2.60	2.54	2.54	2488194
1994-12-30	2.54	2.60	2.52	2.56	2869200
1995-01-03	2.60	2.60	2.52	2.56	1135800
1995-01-04	2.54	2.58	2.50	2.54	1299600
1995-01-05	2.50	2.54	2.46	2.48	1804194
1995-01-06	2.48	2.54	2.46	2.46	1933200
1995-01-09	2.50	2.50	2.40	2.40	967194
1995-01-10	2.42	2.56	2.42	2.52	3867594
1995-01-11	2.52	2.56	2.50	2.50	1917000
1995-01-12	2.50	2.54	2.50	2.54	4138200
1995-01-13	2.50	2.54	2.50	2.51	3272994
1995-01-16	2.54	2.60	2.50	2.58	2758194
1995-01-17	2.60	2.63	2.56	2.56	2152800
1995-01-18	2.56	2.60	2.54	2.54	2308194
1995-01-19	2.54	2.56	2.48	2.50	1310994
1995-01-20	2.52	2.52	2.44	2.50	1374594
1995-01-23	2.48	2.48	2.44	2.48	1346400
1995-01-24	2.48	2.48	2.44	2.46	1279194
1995-01-25	2.46	2.50	2.42	2.46	639000
1995-01-26	2.50	2.58	2.48	2.54	682794
1995-01-27	2.56	2.58	2.52	2.56	859794
1995-01-30	2.52	2.56	2.44	2.48	470994
1995-01-31	2.46	2.50	2.44	2.44	698400
1995-02-01	2.48	2.52	2.46	2.46	2372994
1995-02-02	2.46	2.50	2.42	2.46	1869594
1995-02-03	2.48	2.56	2.48	2.54	1425600
1995-02-06	2.52	2.56	2.52	2.54	1230594
1995-02-07	2.56	2.63	2.54	2.58	2053194
1995-02-08	2.60	2.69	2.58	2.65	1680594
1995-02-09	2.67	2.69	2.65	2.66	1091994
1995-02-10	2.65	2.75	2.65	2.67	1262394
1995-02-13	2.71	2.71	2.63	2.65	1832400
1995-02-14	2.65	2.65	2.60	2.63	333594
1995-02-15	2.65	2.69	2.60	2.65	673200
1995-02-16	2.67	2.71	2.65	2.66	566394
1995-02-17	2.65	2.67	2.63	2.63	373794
1995-02-21	2.67	2.67	2.60	2.65	291600
1995-02-22	2.60	2.67	2.60	2.65	1006794
1995-02-23	2.65	2.73	2.65	2.69	830394
1995-02-24	2.69	2.71	2.63	2.67	1009800
1995-02-27	2.69	2.69	2.65	2.65	723600
1995-02-28	2.67	2.69	2.63	2.67	837000
1995-03-01	2.67	2.69	2.63	2.64	538200
1995-03-02	2.63	2.67	2.60	2.63	520794
1995-03-03	2.65	2.67	2.60	2.65	220794
1995-03-06	2.63	2.65	2.60	2.63	385200
1995-03-07	2.67	2.67	2.56	2.58	379194
1995-03-08	2.58	2.63	2.53	2.54	576594
1995-03-09	2.56	2.58	2.50	2.50	345600
1995-03-10	2.50	2.63	2.50	2.60	823794
1995-03-13	2.58	2.63	2.56	2.56	340200
1995-03-14	2.60	2.63	2.54	2.56	2547000
1995-03-15	2.58	2.58	2.52	2.52	729000
1995-03-16	2.56	2.61	2.54	2.58	855000
1995-03-17	2.67	2.67	2.60	2.65	572400
1995-03-20	2.60	2.63	2.54	2.54	545994
1995-03-21	2.54	2.56	2.50	2.52	473994
1995-03-22	2.52	2.60	2.52	2.60	2467800
1995-03-23	2.67	2.73	2.63	2.67	3097800
1995-03-24	2.69	2.73	2.67	2.73	3778794
1995-03-27	2.71	2.73	2.65	2.69	2302794
1995-03-28	2.67	2.69	2.60	2.60	666000
1995-03-29	2.65	2.65	2.58	2.58	428400
1995-03-30	2.58	2.60	2.52	2.58	1106394
1995-03-31	2.54	2.60	2.52	2.59	544794
1995-04-03	2.60	2.63	2.50	2.52	1083600
1995-04-04	2.52	2.56	2.50	2.52	540000
1995-04-05	2.58	2.60	2.52	2.55	1260000
1995-04-06	2.60	2.65	2.58	2.60	1379994
1995-04-07	2.60	2.67	2.56	2.67	2945394
1995-04-10	2.63	2.69	2.60	2.63	772794
1995-04-11	2.60	2.67	2.52	2.53	1798794
1995-04-12	2.56	2.56	2.50	2.50	364194
1995-04-13	2.54	2.56	2.48	2.52	855000
1995-04-17	2.52	2.52	2.42	2.44	1011600
1995-04-18	2.44	2.46	2.42	2.44	864000
1995-04-19	2.44	2.44	2.35	2.38	1370994
1995-04-20	2.38	2.42	2.35	2.35	1024200
1995-04-21	2.40	2.40	2.35	2.40	842400
1995-04-24	2.40	2.40	2.35	2.35	421794
1995-04-25	2.35	2.38	2.29	2.29	602394
1995-04-26	2.33	2.38	2.31	2.35	961200
1995-04-27	2.38	2.54	2.35	2.54	2102994
1995-04-28	2.52	2.60	2.48	2.59	1939794
1995-05-01	2.58	2.60	2.48	2.54	1332000
1995-05-02	2.54	2.54	2.48	2.50	947994
1995-05-03	2.52	2.56	2.50	2.52	1679400
1995-05-04	2.52	2.56	2.44	2.44	1800594
1995-05-05	2.44	2.46	2.42	2.44	1748994
1995-05-08	2.44	2.46	2.40	2.46	2143194
1995-05-09	2.48	2.50	2.42	2.44	1377000
1995-05-10	2.42	2.56	2.42	2.56	1656000
1995-05-11	2.56	2.75	2.54	2.71	2867994
1995-05-12	2.75	2.77	2.71	2.77	2233194
1995-05-15	2.77	2.77	2.71	2.77	1183194
1995-05-16	2.75	2.79	2.69	2.73	849600
1995-05-17	2.71	2.75	2.65	2.71	689994
1995-05-18	2.71	2.71	2.63	2.66	1261800
1995-05-19	2.65	2.67	2.63	2.66	1514994
1995-05-22	2.67	2.67	2.65	2.67	2261394
1995-05-23	2.69	2.71	2.63	2.65	943794
1995-05-24	2.65	2.67	2.63	2.67	721194
1995-05-25	2.63	2.67	2.54	2.60	498600
1995-05-26	2.60	2.75	2.58	2.73	2605194
1995-05-30	2.75	2.83	2.73	2.79	1535400
1995-05-31	2.83	2.90	2.77	2.90	1139994
1995-06-01	2.90	2.92	2.77	2.81	690594
1995-06-02	2.79	2.85	2.77	2.83	761994
1995-06-05	2.83	2.85	2.77	2.79	575394
1995-06-06	2.79	2.81	2.75	2.75	371994
1995-06-07	2.75	2.77	2.71	2.72	741600
1995-06-08	2.75	2.79	2.67	2.71	646794
1995-06-09	2.69	2.73	2.65	2.69	973800
1995-06-12	2.69	2.75	2.69	2.75	1009194
1995-06-13	2.77	2.85	2.75	2.83	1593594
1995-06-14	2.83	2.88	2.81	2.85	897594
1995-06-15	2.83	3.00	2.83	2.97	4205394
1995-06-16	3.08	3.17	3.04	3.10	5510394
1995-06-19	3.10	3.17	3.10	3.15	1760400
1995-06-20	3.13	3.15	3.04	3.06	684594
1995-06-21	3.08	3.10	3.02	3.02	883800
1995-06-22	3.02	3.13	3.02	3.10	1827000
1995-06-23	3.13	3.17	3.08	3.10	2043594
1995-06-26	3.10	3.10	3.06	3.09	992394
1995-06-27	3.10	3.15	3.06	3.10	905400
1995-06-28	3.06	3.08	3.04	3.06	1411200
1995-06-29	3.08	3.10	2.96	2.99	742194
1995-06-30	3.00	3.06	2.98	3.03	584394
1995-07-03	3.10	3.10	3.04	3.09	259794
1995-07-05	3.08	3.19	3.08	3.13	1982394
1995-07-06	3.17	3.21	3.13	3.21	1922994
1995-07-07	3.15	3.31	3.15	3.27	1795794
1995-07-10	3.31	3.31	3.21	3.21	741600
1995-07-11	3.23	3.27	3.17	3.21	963594
1995-07-12	3.46	3.48	3.33	3.40	5165394
1995-07-13	3.40	3.46	3.40	3.44	2712600
1995-07-14	3.42	3.44	3.33	3.33	1697400
1995-07-17	3.33	3.38	3.29	3.29	777600
1995-07-18	3.29	3.31	3.23	3.25	1241394
1995-07-19	3.23	3.25	3.00	3.13	2864394
1995-07-20	3.15	3.20	3.10	3.17	2614194
1995-07-21	3.17	3.23	3.15	3.20	2016000
1995-07-24	3.19	3.27	3.19	3.27	1206594
1995-07-25	3.25	3.35	3.25	3.35	1553400
1995-07-26	3.33	3.35	3.25	3.31	1293594
1995-07-27	3.29	3.44	3.29	3.44	1321200
1995-07-28	3.42	3.48	3.38	3.44	959400
1995-07-31	3.48	3.50	3.33	3.38	898794
1995-08-01	3.38	3.44	3.27	3.40	1706400
1995-08-02	3.40	3.42	3.35	3.35	1215594
1995-08-03	3.38	3.38	3.29	3.32	898794
1995-08-04	3.33	3.38	3.31	3.35	902994
1995-08-07	3.38	3.40	3.31	3.35	1378194
1995-08-08	3.38	3.38	3.29	3.30	1438794
1995-08-09	3.31	3.33	3.27	3.31	290394
1995-08-10	3.27	3.29	3.23	3.27	702594
1995-08-11	3.27	3.29	3.19	3.21	985794
1995-08-14	3.23	3.29	3.21	3.27	733194
1995-08-15	3.33	3.48	3.31	3.46	3288600
1995-08-16	3.48	3.48	3.40	3.42	3563394
1995-08-17	3.42	3.50	3.42	3.48	2894994
1995-08-18	3.46	3.50	3.42	3.46	3186000
1995-08-21	3.50	3.50	3.42	3.42	1375794
1995-08-22	3.44	3.46	3.38	3.46	1392594
1995-08-23	3.46	3.54	3.44	3.52	1750194
1995-08-24	3.52	3.52	3.44	3.46	404394
1995-08-25	3.44	3.48	3.44	3.46	427794
1995-08-28	3.46	3.58	3.46	3.54	840600
1995-08-29	3.52	3.54	3.44	3.47	1085994
1995-08-30	3.52	3.69	3.48	3.65	2358594
1995-08-31	3.67	3.67	3.54	3.54	1459800
1995-09-01	3.54	3.54	3.50	3.52	1897200
1995-09-05	3.52	3.52	3.46	3.50	1269594
1995-09-06	3.50	3.50	3.40	3.43	1996794
1995-09-07	3.42	3.48	3.42	3.46	1192194
1995-09-08	3.44	3.52	3.44	3.49	1702194
1995-09-11	3.50	3.56	3.48	3.54	2597400
1995-09-12	3.58	3.69	3.56	3.69	2683800
1995-09-13	3.69	3.75	3.65	3.67	1582200
1995-09-14	3.69	3.69	3.63	3.69	1218600
1995-09-15	3.67	3.69	3.63	3.67	682200
1995-09-18	3.65	3.67	3.63	3.63	334194
1995-09-19	3.63	3.65	3.60	3.61	965394
1995-09-20	3.63	3.63	3.58	3.58	1136994
1995-09-21	3.60	3.60	3.56	3.58	722394
1995-09-22	3.58	3.60	3.52	3.60	491400
1995-09-25	3.60	3.60	3.42	3.44	676194
1995-09-26	3.46	3.50	3.35	3.35	716400
1995-09-27	3.38	3.38	3.27	3.32	1073394
1995-09-28	3.31	3.47	3.31	3.46	1424394
1995-09-29	3.50	3.56	3.29	3.31	1449594
1995-10-02	3.31	3.35	3.27	3.31	1227600
1995-10-03	3.27	3.33	3.19	3.31	1016394
1995-10-04	3.29	3.33	3.21	3.21	1134000
1995-10-05	3.25	3.44	3.21	3.40	3469194
1995-10-06	3.40	3.48	3.29	3.29	1247400
1995-10-09	3.25	3.29	3.21	3.29	1034394
1995-10-10	3.23	3.27	3.17	3.27	1046394
1995-10-11	3.29	3.33	3.27	3.31	497394
1995-10-12	3.33	3.40	3.29	3.38	1328994
1995-10-13	3.38	3.46	3.35	3.38	1349394
1995-10-16	3.35	3.35	3.29	3.29	657000
1995-10-17	3.29	3.33	3.25	3.32	1053594
1995-10-18	3.33	3.42	3.33	3.40	532194
1995-10-19	3.38	3.42	3.35	3.41	688794
1995-10-20	3.42	3.42	3.33	3.33	1266594
1995-10-23	3.31	3.35	3.29	3.30	406800
1995-10-24	3.31	3.31	3.21	3.21	967194
1995-10-25	3.25	3.25	3.17	3.21	741600
1995-10-26	3.21	3.23	3.04	3.10	1567194
1995-10-27	3.08	3.17	3.06	3.06	2632794
1995-10-30	3.02	3.04	2.96	3.00	2107194
1995-10-31	3.04	3.06	2.96	2.96	2659194
1995-11-01	2.96	3.02	2.94	2.99	2188194
1995-11-02	2.98	3.00	2.92	2.95	1181994
1995-11-03	2.98	2.98	2.83	2.90	2287800
1995-11-06	2.90	2.90	2.81	2.85	1675194
1995-11-07	2.83	2.85	2.81	2.83	2761794
1995-11-08	2.85	2.85	2.71	2.75	5582394
1995-11-09	2.77	2.88	2.75	2.85	6080994
1995-11-10	2.88	2.90	2.73	2.79	5269794
1995-11-13	2.81	2.85	2.77	2.85	4144794
1995-11-14	2.83	2.94	2.81	2.90	1964394
1995-11-15	2.92	3.00	2.90	3.00	2515794
1995-11-16	3.00	3.08	2.98	3.06	2752200
1995-11-17	3.02	3.08	3.02	3.04	941400
1995-11-20	3.08	3.19	3.06	3.15	2843394
1995-11-21	3.15	3.17	3.02	3.04	1454400
1995-11-22	3.06	3.13	3.00	3.13	4800600
1995-11-24	3.10	3.13	3.06	3.10	256794
1995-11-27	3.10	3.17	3.10	3.11	1921794
1995-11-28	3.13	3.15	3.06	3.13	713394
1995-11-29	3.10	3.19	3.10	3.19	592794
1995-11-30	3.19	3.21	3.13	3.20	534600
1995-12-01	3.21	3.21	3.15	3.17	500400
1995-12-04	3.19	3.20	3.15	3.19	743994
1995-12-05	3.21	3.21	3.17	3.19	871200
1995-12-06	3.17	3.19	3.04	3.17	2062800
1995-12-07	3.15	3.21	3.13	3.14	1701000
1995-12-08	3.17	3.21	3.15	3.15	862200
1995-12-11	3.15	3.19	3.10	3.13	903600
1995-12-12	3.10	3.15	3.00	3.06	1153194
1995-12-13	3.10	3.13	3.08	3.08	1253994
1995-12-14	3.08	3.15	3.02	3.02	783000
1995-12-15	3.04	3.08	3.02	3.05	1198800
1995-12-18	3.06	3.06	2.98	2.99	2743794
1995-12-19	2.98	3.02	2.92	2.97	719394
1995-12-20	2.98	3.00	2.94	2.98	973800
1995-12-21	3.06	3.08	2.96	2.96	9823194
1995-12-22	2.98	3.00	2.94	2.95	446400
1995-12-26	2.94	2.98	2.94	2.94	191994
1995-12-27	2.95	3.00	2.94	3.00	1144194
1995-12-28	3.00	3.00	2.94	2.94	1179000
1995-12-29	2.94	2.98	2.92	2.94	616194
1996-01-02	2.96	2.98	2.90	2.98	1542600
1996-01-03	2.98	3.15	2.96	3.15	7736994
1996-01-04	3.21	3.33	3.19	3.21	3506994
1996-01-05	3.17	3.25	3.17	3.23	1631994
1996-01-08	3.23	3.25	3.23	3.23	223200
1996-01-09	3.25	3.27	3.21	3.21	1456794
1996-01-10	3.21	3.23	3.17	3.21	1085994
1996-01-11	3.17	3.21	3.15	3.19	929994
1996-01-12	3.19	3.23	3.17	3.23	1911600
1996-01-15	3.23	3.29	3.22	3.25	1639194
1996-01-16	3.31	3.31	3.27	3.27	2036394
1996-01-17	3.27	3.40	3.25	3.35	1926000
1996-01-18	3.38	3.40	3.33	3.39	813600
1996-01-19	3.35	3.38	3.33	3.33	1183194
1996-01-22	3.35	3.35	3.27	3.27	991194
1996-01-23	3.31	3.31	3.10	3.13	1294794
1996-01-24	3.15	3.17	3.10	3.15	380394
1996-01-25	3.17	3.19	3.13	3.13	2685600
1996-01-26	3.06	3.08	2.98	3.00	4188600
1996-01-29	3.02	3.02	2.98	3.02	2876994
1996-01-30	3.02	3.08	3.00	3.04	2117994
1996-01-31	3.10	3.25	3.06	3.25	1622394
1996-02-01	3.23	3.27	3.21	3.25	1308600
1996-02-02	3.38	3.40	3.29	3.30	2029794
1996-02-05	3.29	3.33	3.15	3.21	2118600
1996-02-06	3.15	3.23	3.13	3.15	4853394
1996-02-07	3.15	3.19	3.10	3.13	3495600
1996-02-08	3.10	3.19	3.10	3.17	1292994
1996-02-09	3.15	3.29	3.15	3.25	3065400
1996-02-12	3.25	3.38	3.23	3.29	3805200
1996-02-13	3.27	3.31	3.25	3.27	1925394
1996-02-14	3.27	3.33	3.25	3.31	776394
1996-02-15	3.29	3.31	3.27	3.29	2063994
1996-02-16	3.29	3.31	3.25	3.29	1107594
1996-02-20	3.27	3.27	3.15	3.17	459594
1996-02-21	3.17	3.21	3.15	3.18	1283400
1996-02-22	3.19	3.21	3.17	3.19	2649600
1996-02-23	3.21	3.21	3.10	3.19	1762794
1996-02-26	3.17	3.21	3.10	3.13	1461600
1996-02-27	3.17	3.25	3.10	3.15	2813994
1996-02-28	3.19	3.21	3.15	3.17	3061194
1996-02-29	3.17	3.25	3.15	3.21	1219194
1996-03-01	3.29	3.31	3.27	3.27	1675800
1996-03-04	3.31	3.36	3.29	3.33	1097394
1996-03-05	3.35	3.35	3.31	3.34	518400
1996-03-06	3.38	3.48	3.33	3.44	1220994
1996-03-07	3.44	3.52	3.42	3.44	1468800
1996-03-08	3.42	3.42	3.27	3.29	1098000
1996-03-11	3.27	3.29	3.21	3.23	1373994
1996-03-12	3.21	3.23	3.13	3.17	1236600
1996-03-13	3.19	3.21	3.17	3.18	379800
1996-03-14	3.23	3.25	3.17	3.17	895194
1996-03-15	3.15	3.15	2.90	2.94	4844394
1996-03-18	3.00	3.04	2.96	3.00	3722400
1996-03-19	3.02	3.04	2.98	3.04	3980394
1996-03-20	3.06	3.10	3.00	3.00	3569400
1996-03-21	3.04	3.04	2.98	3.00	1026594
1996-03-22	3.02	3.02	2.98	2.99	3134994
1996-03-25	3.02	3.02	2.96	2.98	2048400
1996-03-26	2.98	3.02	2.92	2.96	15818994
1996-03-27	2.98	2.98	2.83	2.92	11494194
1996-03-28	2.94	2.94	2.85	2.88	1791594
1996-03-29	2.90	2.94	2.85	2.90	5345394
1996-04-01	2.92	2.94	2.81	2.85	5992794
1996-04-02	2.90	2.90	2.81	2.81	2638800
1996-04-03	2.83	2.92	2.79	2.85	1639800
1996-04-04	2.85	2.96	2.85	2.93	1119600
1996-04-08	2.85	2.88	2.81	2.84	1222200
1996-04-09	2.88	2.88	2.81	2.81	3236994
1996-04-10	2.83	2.85	2.79	2.81	1619394
1996-04-11	2.83	2.83	2.73	2.77	1171800
1996-04-12	2.75	2.81	2.75	2.79	1537200
1996-04-15	2.81	2.85	2.79	2.83	1782000
1996-04-16	2.85	2.90	2.83	2.89	4079994
1996-04-17	2.88	2.96	2.88	2.90	1594194
1996-04-18	2.92	2.92	2.88	2.92	2230200
1996-04-19	2.90	2.92	2.88	2.92	830994
1996-04-22	2.88	2.94	2.88	2.94	2178594
1996-04-23	2.94	2.94	2.83	2.83	1359594
1996-04-24	2.85	2.85	2.77	2.85	1949400
1996-04-25	2.81	2.85	2.81	2.83	978594
1996-04-26	2.83	2.90	2.81	2.89	2969394
1996-04-29	2.88	2.92	2.83	2.90	731994
1996-04-30	2.92	2.92	2.85	2.92	2222394
1996-05-01	2.92	2.94	2.88	2.93	1370994
1996-05-02	2.92	2.92	2.83	2.88	1912194
1996-05-03	2.88	2.90	2.83	2.83	574794
1996-05-06	2.88	2.88	2.81	2.85	1573794
1996-05-07	2.88	2.88	2.73	2.79	1399194
1996-05-08	2.79	2.83	2.69	2.72	2268594
1996-05-09	2.75	2.75	2.71	2.74	2083794
1996-05-10	2.75	2.77	2.71	2.75	2906394
1996-05-13	2.77	2.88	2.73	2.83	2866194
1996-05-14	2.85	2.90	2.83	2.85	1262994
1996-05-15	2.88	2.90	2.86	2.86	799200
1996-05-16	2.85	2.92	2.85	2.88	868794
1996-05-17	2.92	2.92	2.84	2.88	1199394
1996-05-20	2.85	2.90	2.79	2.83	3569994
1996-05-21	2.85	2.90	2.83	2.85	2171394
1996-05-22	2.88	2.88	2.83	2.85	3248394
1996-05-23	2.85	2.94	2.85	2.90	2551194
1996-05-24	2.90	3.00	2.90	3.00	2608200
1996-05-28	2.98	3.04	2.92	2.92	3972600
1996-05-29	2.96	2.96	2.92	2.94	3754800
1996-05-30	2.94	2.96	2.88	2.90	1033200
1996-05-31	2.90	2.94	2.90	2.90	939600
1996-06-03	2.92	2.94	2.88	2.88	1144194
1996-06-04	2.85	2.92	2.85	2.91	495000
1996-06-05	2.90	2.96	2.90	2.94	432000
1996-06-06	2.96	2.98	2.92	2.95	1179000
1996-06-07	2.90	2.94	2.88	2.93	1800000
1996-06-10	2.94	3.00	2.92	3.00	898794
1996-06-11	3.00	3.08	2.98	3.08	1863594
1996-06-12	3.08	3.15	3.06	3.07	1446594
1996-06-13	3.08	3.08	3.04	3.06	4421994
1996-06-14	3.06	3.10	3.06	3.07	273600
1996-06-17	3.06	3.08	3.04	3.08	364194
1996-06-18	3.04	3.08	3.04	3.04	484200
1996-06-19	3.06	3.15	3.06	3.15	1549800
1996-06-20	3.13	3.15	3.06	3.08	1015794
1996-06-21	3.10	3.15	3.08	3.08	263994
1996-06-24	3.13	3.13	3.08	3.10	331794
1996-06-25	3.08	3.10	3.04	3.07	1075794
1996-06-26	3.07	3.13	3.04	3.13	845394
1996-06-27	3.10	3.13	3.08	3.08	372600
1996-06-28	3.13	3.13	3.06	3.06	529200
1996-07-01	3.06	3.10	3.02	3.04	955194
1996-07-02	3.06	3.06	2.96	2.96	2666994
1996-07-03	2.98	2.98	2.94	2.94	911394
1996-07-05	2.92	2.94	2.88	2.88	374994
1996-07-08	2.90	2.90	2.83	2.85	1336794
1996-07-09	2.88	2.88	2.81	2.81	918000
1996-07-10	2.83	2.83	2.79	2.80	2005200
1996-07-11	2.81	2.81	2.71	2.73	3841794
1996-07-12	2.71	2.75	2.69	2.72	4948794
1996-07-15	2.73	2.73	2.65	2.65	2421594
1996-07-16	2.67	2.67	2.44	2.54	9013194
1996-07-17	2.60	2.63	2.48	2.51	4591800
1996-07-18	2.52	2.56	2.50	2.56	9932400
1996-07-19	2.56	2.56	2.50	2.50	851400
1996-07-22	2.52	2.52	2.46	2.46	725400
1996-07-23	2.52	2.52	2.42	2.43	1003794
1996-07-24	2.42	2.42	2.33	2.36	8316000
1996-07-25	2.40	2.40	2.31	2.33	3430800
1996-07-26	2.35	2.40	2.31	2.38	1810800
1996-07-29	2.40	2.40	2.33	2.34	2167200
1996-07-30	2.35	2.38	2.31	2.31	1049994
1996-07-31	2.31	2.38	2.29	2.31	1045800
1996-08-01	2.31	2.40	2.31	2.33	1477800
1996-08-02	2.38	2.48	2.33	2.44	1255194
1996-08-05	2.44	2.50	2.44	2.47	440394
1996-08-06	2.50	2.52	2.46	2.52	678600
1996-08-07	2.52	2.54	2.48	2.52	730800
1996-08-08	2.54	2.54	2.50	2.52	1325394
1996-08-09	2.50	2.54	2.50	2.51	594594
1996-08-12	2.58	2.58	2.50	2.54	954000
1996-08-13	2.50	2.58	2.50	2.54	3041394
1996-08-14	2.54	2.56	2.52	2.56	1107594
1996-08-15	2.54	2.59	2.52	2.58	547200
1996-08-16	2.60	2.65	2.58	2.65	957600
1996-08-19	2.65	2.67	2.60	2.66	394794
1996-08-20	2.67	2.71	2.65	2.69	916200
1996-08-21	2.69	2.71	2.63	2.67	1348200
1996-08-22	2.67	2.69	2.63	2.69	722994
1996-08-23	2.67	2.69	2.65	2.66	590994
1996-08-26	2.65	2.67	2.65	2.67	623394
1996-08-27	2.67	2.69	2.65	2.67	877794
1996-08-28	2.67	2.77	2.67	2.72	1532394
1996-08-29	2.75	2.75	2.69	2.71	893394
1996-08-30	2.71	2.71	2.65	2.65	853200
1996-09-03	2.63	2.67	2.58	2.63	770994
1996-09-04	2.63	2.67	2.63	2.67	697794
1996-09-05	2.67	2.71	2.63	2.65	1472994
1996-09-06	2.65	2.69	2.63	2.69	475794
1996-09-09	2.69	2.69	2.65	2.65	229194
1996-09-10	2.69	2.69	2.65	2.67	484794
1996-09-11	2.67	2.75	2.65	2.71	726594
1996-09-12	2.71	2.73	2.67	2.69	517194
1996-09-13	2.71	2.73	2.67	2.67	864594
1996-09-16	2.67	2.73	2.67	2.67	667194
1996-09-17	2.71	2.71	2.65	2.66	571194
1996-09-18	2.65	2.69	2.63	2.67	577800
1996-09-19	2.65	2.69	2.65	2.65	314394
1996-09-20	2.65	2.71	2.65	2.69	545994
1996-09-23	2.67	2.71	2.63	2.67	710394
1996-09-24	2.65	2.67	2.65	2.66	503394
1996-09-25	2.67	2.67	2.65	2.65	240594
1996-09-26	2.67	2.67	2.63	2.65	533994
1996-09-27	2.63	2.65	2.58	2.60	828000
1996-09-30	2.58	2.63	2.54	2.56	940194
1996-10-01	2.54	2.56	2.50	2.52	1266594
1996-10-02	2.52	2.54	2.50	2.50	538794
1996-10-03	2.52	2.54	2.46	2.50	731394
1996-10-04	2.52	2.54	2.46	2.49	638394
1996-10-07	2.48	2.52	2.42	2.44	489600
1996-10-08	2.46	2.50	2.44	2.45	1003194
1996-10-09	2.48	2.52	2.44	2.46	698400
1996-10-10	2.48	2.48	2.42	2.42	1660794
1996-10-11	2.42	2.50	2.42	2.48	1075194
1996-10-14	2.48	2.54	2.48	2.52	761400
1996-10-15	2.50	2.54	2.46	2.47	358200
1996-10-16	2.48	2.54	2.46	2.48	650394
1996-10-17	2.48	2.50	2.46	2.46	541800
1996-10-18	2.46	2.48	2.46	2.46	348594
1996-10-21	2.48	2.48	2.46	2.46	532194
1996-10-22	2.46	2.54	2.46	2.53	1507794
1996-10-23	2.54	2.60	2.44	2.44	1481994
1996-10-24	2.46	2.46	2.38	2.39	1116594
1996-10-25	2.38	2.46	2.38	2.46	1537200
1996-10-28	2.46	2.50	2.44	2.44	782394
1996-10-29	2.48	2.48	2.38	2.39	838194
1996-10-30	2.38	2.42	2.35	2.40	1136394
1996-10-31	2.42	2.42	2.35	2.40	1259394
1996-11-01	2.38	2.46	2.33	2.38	1168200
1996-11-04	2.40	2.52	2.40	2.50	1504800
1996-11-05	2.50	2.58	2.48	2.52	764394
1996-11-06	2.52	2.60	2.52	2.58	1782000
1996-11-07	2.58	2.60	2.56	2.58	1118994
1996-11-08	2.56	2.58	2.52	2.56	887994
1996-11-11	2.56	2.67	2.54	2.66	2129400
1996-11-12	2.65	2.73	2.65	2.72	3103794
1996-11-13	2.73	2.90	2.69	2.82	6387594
1996-11-14	2.77	2.83	2.77	2.83	1569600
1996-11-15	2.79	2.83	2.73	2.75	1715994
1996-11-18	2.75	2.75	2.71	2.71	371994
1996-11-19	2.75	2.79	2.73	2.78	1521000
1996-11-20	2.77	2.79	2.73	2.73	702000
1996-11-21	2.77	2.81	2.75	2.79	2024394
1996-11-22	2.77	2.85	2.77	2.81	2432394
1996-11-25	2.83	2.85	2.79	2.79	2086794
1996-11-26	2.79	2.79	2.73	2.74	2177394
1996-11-27	2.77	2.81	2.73	2.80	1133394
1996-11-29	2.79	2.81	2.77	2.77	294594
1996-12-02	2.78	2.85	2.77	2.83	1683000
1996-12-03	2.83	2.88	2.79	2.84	4771194
1996-12-04	2.81	2.85	2.81	2.85	474594
1996-12-05	2.85	2.92	2.81	2.90	1438200
1996-12-06	2.83	2.92	2.79	2.90	889794
1996-12-09	2.92	2.96	2.88	2.94	1850994
1996-12-10	2.94	3.00	2.92	2.94	2399994
1996-12-11	2.92	2.97	2.90	2.96	1703994
1996-12-12	2.96	3.00	2.88	2.90	1111194
1996-12-13	2.90	2.92	2.85	2.90	640194
1996-12-16	2.92	2.94	2.81	2.81	877794
1996-12-17	2.81	2.83	2.79	2.81	439794
1996-12-18	2.85	2.85	2.79	2.79	518400
1996-12-19	2.81	2.85	2.81	2.83	567594
1996-12-20	2.81	2.85	2.81	2.85	1300194
1996-12-23	2.83	2.88	2.83	2.83	376200
1996-12-24	2.83	2.88	2.83	2.85	400194
1996-12-26	2.83	2.93	2.83	2.92	477000
1996-12-27	2.92	2.94	2.90	2.90	250794
1996-12-30	2.92	2.98	2.92	2.92	509994
1996-12-31	2.94	2.98	2.92	2.94	1055394
1997-01-02	2.96	2.96	2.83	2.88	1837194
1997-01-03	2.88	2.92	2.85	2.92	1506600
1997-01-06	2.92	2.94	2.85	2.86	1724400
1997-01-07	2.85	2.92	2.85	2.92	2422194
1997-01-08	2.92	2.98	2.90	2.94	3884400
1997-01-09	2.92	2.96	2.92	2.96	1410594
1997-01-10	2.88	2.92	2.83	2.89	2370600
1997-01-13	2.90	2.90	2.81	2.81	397800
1997-01-14	2.81	2.88	2.81	2.81	639000
1997-01-15	2.83	2.83	2.79	2.81	2638800
1997-01-16	2.81	2.83	2.81	2.81	3209400
1997-01-17	2.81	2.83	2.77	2.79	2251194
1997-01-20	2.81	2.81	2.77	2.77	468000
1997-01-21	2.81	2.85	2.77	2.85	698400
1997-01-22	2.85	2.88	2.81	2.81	649194
1997-01-23	2.83	2.90	2.83	2.85	541800
1997-01-24	2.90	2.90	2.81	2.81	396594
1997-01-27	2.83	2.83	2.79	2.81	825594
1997-01-28	2.83	2.88	2.79	2.85	657000
1997-01-29	2.88	2.88	2.85	2.88	245994
1997-01-30	2.88	2.98	2.85	2.98	3052194
1997-01-31	2.96	3.02	2.92	3.02	1721994
1997-02-03	3.04	3.04	2.94	2.96	771594
1997-02-04	2.98	3.02	2.92	3.01	1902600
1997-02-05	3.08	3.15	3.02	3.03	4352994
1997-02-06	3.06	3.08	3.02	3.07	2063994
1997-02-07	3.10	3.13	3.06	3.08	2217600
1997-02-10	3.06	3.15	3.06	3.10	838194
1997-02-11	3.10	3.17	3.08	3.11	671400
1997-02-12	3.13	3.15	3.08	3.10	1009194
1997-02-13	3.13	3.17	3.08	3.13	708594
1997-02-14	3.15	3.19	3.15	3.16	1417794
1997-02-18	3.19	3.19	3.08	3.08	536400
1997-02-19	3.13	3.13	3.08	3.08	443394
1997-02-20	3.10	3.10	3.04	3.05	884994
1997-02-21	3.04	3.07	2.98	3.04	2633994
1997-02-24	3.02	3.05	2.98	3.05	1372194
1997-02-25	2.96	2.98	2.90	2.94	2779200
1997-02-26	2.98	2.98	2.90	2.90	493794
1997-02-27	2.92	2.92	2.85	2.90	621000
1997-02-28	2.88	2.92	2.88	2.91	549594
1997-03-03	2.90	2.98	2.90	2.98	1390194
1997-03-04	2.98	2.98	2.94	2.94	1732794
1997-03-05	2.96	2.98	2.92	2.98	691200
1997-03-06	2.96	3.02	2.96	2.98	1661994
1997-03-07	3.00	3.02	2.94	2.94	488394
1997-03-10	2.96	2.98	2.90	2.91	166194
1997-03-11	2.90	2.94	2.85	2.88	441594
1997-03-12	2.90	2.90	2.85	2.86	1129794
1997-03-13	2.85	2.90	2.85	2.88	288594
1997-03-14	2.90	2.94	2.88	2.94	444600
1997-03-17	2.90	2.94	2.88	2.92	418794
1997-03-18	2.94	2.98	2.92	2.96	1480794
1997-03-19	2.98	3.00	2.85	2.85	3618000
1997-03-20	2.85	2.88	2.81	2.85	751794
1997-03-21	2.88	2.88	2.79	2.79	764394
1997-03-24	2.81	2.88	2.77	2.85	1339200
1997-03-25	2.85	2.85	2.79	2.82	572994
1997-03-26	2.81	2.85	2.81	2.85	1800594
1997-03-27	2.85	2.85	2.81	2.81	797400
1997-03-31	2.83	2.83	2.71	2.73	1939194
1997-04-01	2.73	2.77	2.69	2.69	3827994
1997-04-02	2.69	2.73	2.56	2.56	3800994
1997-04-03	2.60	2.60	2.50	2.56	3201594
1997-04-04	2.58	2.58	2.50	2.54	3576600
1997-04-07	2.56	2.63	2.52	2.54	1632600
1997-04-08	2.56	2.60	2.50	2.60	1010394
1997-04-09	2.63	2.63	2.58	2.58	548394
1997-04-10	2.60	2.60	2.54	2.56	225000
1997-04-11	2.52	2.56	2.42	2.42	1356594
1997-04-14	2.40	2.46	2.40	2.45	1867794
1997-04-15	2.46	2.48	2.44	2.46	2912400
1997-04-16	2.46	2.50	2.46	2.48	5949000
1997-04-17	2.48	2.50	2.48	2.48	9705600
1997-04-18	2.50	2.50	2.44	2.50	5611794
1997-04-21	2.48	2.48	2.42	2.44	2324394
1997-04-22	2.42	2.48	2.42	2.48	4114800
1997-04-23	2.48	2.48	2.46	2.48	3140394
1997-04-24	2.46	2.50	2.46	2.48	2289600
1997-04-25	2.50	2.50	2.46	2.48	823794
1997-04-28	2.48	2.56	2.48	2.54	1410594
1997-04-29	2.54	2.67	2.54	2.63	2765394
1997-04-30	2.60	2.66	2.58	2.65	1966194
1997-05-01	2.65	2.67	2.60	2.67	1875600
1997-05-02	2.69	2.77	2.69	2.75	3556800
1997-05-05	2.77	2.80	2.71	2.80	2019600
1997-05-06	2.81	2.81	2.75	2.77	778794
1997-05-07	2.75	2.79	2.75	2.77	1314000
1997-05-08	2.75	2.77	2.73	2.75	2146194
1997-05-09	2.75	2.77	2.71	2.73	997200
1997-05-12	2.75	2.79	2.73	2.77	1886400
1997-05-13	2.77	2.79	2.69	2.76	2659794
1997-05-14	2.75	2.81	2.73	2.79	2182194
1997-05-15	2.75	2.77	2.67	2.73	2296800
1997-05-16	2.71	2.75	2.71	2.74	657594
1997-05-19	2.73	2.77	2.71	2.75	1202400
1997-05-20	2.75	2.79	2.69	2.73	1182600
1997-05-21	2.71	2.75	2.69	2.69	1227600
1997-05-22	2.69	2.71	2.67	2.67	531000
1997-05-23	2.67	2.73	2.67	2.73	2319594
1997-05-27	2.73	2.83	2.69	2.81	2462400
1997-05-28	2.83	2.85	2.75	2.83	1079394
1997-05-29	2.85	2.86	2.81	2.86	1075794
1997-05-30	2.79	2.92	2.79	2.91	1560600
1997-06-02	2.92	3.02	2.90	3.00	1305000
1997-06-03	2.97	3.00	2.94	2.96	847800
1997-06-04	2.98	2.98	2.89	2.90	469800
1997-06-05	2.92	2.92	2.85	2.89	467394
1997-06-06	2.92	3.08	2.92	3.04	2939400
1997-06-09	3.52	3.73	3.48	3.57	18666594
1997-06-10	3.63	3.80	3.60	3.70	15280794
1997-06-11	3.71	3.77	3.63	3.64	7094394
1997-06-12	3.64	3.69	3.56	3.56	5906994
1997-06-13	3.58	3.67	3.56	3.60	3277800
1997-06-16	3.63	3.67	3.54	3.58	2779794
1997-06-17	3.58	3.60	3.41	3.42	3860394
1997-06-18	3.42	3.52	3.38	3.46	3445200
1997-06-19	3.48	3.67	3.46	3.63	2146794
1997-06-20	3.67	3.67	3.56	3.56	1379994
1997-06-23	3.56	3.58	3.44	3.46	940794
1997-06-24	3.48	3.63	3.41	3.60	1842594
1997-06-25	3.59	3.63	3.56	3.59	1292994
1997-06-26	3.57	3.64	3.56	3.63	1152594
1997-06-27	3.63	3.67	3.48	3.48	2399400
1997-06-30	3.48	3.53	3.46	3.49	1188000
1997-07-01	3.51	3.58	3.50	3.55	655794
1997-07-02	3.58	3.65	3.52	3.65	1390194
1997-07-03	3.66	3.66	3.57	3.63	979794
1997-07-07	3.63	3.63	3.49	3.53	916794
1997-07-08	3.41	3.48	3.36	3.42	2326194
1997-07-09	3.44	3.44	3.27	3.30	2335794
1997-07-10	3.29	3.40	3.27	3.39	927594
1997-07-11	3.40	3.52	3.38	3.46	1462794
1997-07-14	3.46	3.47	3.28	3.33	1567800
1997-07-15	3.35	3.54	3.32	3.53	2347794
1997-07-16	3.56	3.64	3.48	3.60	2089800
1997-07-17	3.60	3.68	3.59	3.66	2413800
1997-07-18	3.66	3.70	3.64	3.70	1993794
1997-07-21	3.67	3.69	3.61	3.63	1123794
1997-07-22	3.63	3.73	3.63	3.73	1634400
1997-07-23	3.73	3.81	3.70	3.78	2833200
1997-07-24	3.79	3.80	3.65	3.67	2143800
1997-07-25	3.67	3.79	3.65	3.78	2049594
1997-07-28	3.81	3.81	3.75	3.75	738000
1997-07-29	3.76	3.77	3.72	3.74	1084794
1997-07-30	3.77	3.79	3.73	3.76	1580994
1997-07-31	3.78	3.79	3.75	3.75	915594
1997-08-01	3.76	3.79	3.69	3.74	1748994
1997-08-04	3.83	3.88	3.74	3.80	1910994
1997-08-05	3.79	3.92	3.77	3.90	2104200
1997-08-06	3.92	4.08	3.88	4.03	3926994
1997-08-07	4.06	4.06	3.83	3.90	2765994
1997-08-08	3.85	3.94	3.71	3.91	1972194
1997-08-11	3.92	4.00	3.85	3.88	2436594
1997-08-12	3.88	3.98	3.85	3.92	922194
1997-08-13	3.94	3.94	3.85	3.91	1481400
1997-08-14	3.93	4.00	3.90	3.99	761994
1997-08-15	4.00	4.00	3.92	3.92	1008000
1997-08-18	3.94	3.94	3.88	3.93	1003194
1997-08-19	3.92	3.96	3.90	3.92	513000
1997-08-20	3.94	4.02	3.92	4.01	575394
1997-08-21	4.02	4.03	3.90	3.90	518994
1997-08-22	3.83	3.93	3.79	3.90	1000194
1997-08-25	3.96	4.00	3.93	3.99	568800
1997-08-26	3.98	4.00	3.92	3.94	308994
1997-08-27	3.94	4.00	3.91	3.98	908394
1997-08-28	3.99	4.00	3.88	3.89	1020600
1997-08-29	3.88	3.92	3.85	3.88	389394
1997-09-02	3.91	3.94	3.88	3.92	927594
1997-09-03	3.91	3.94	3.90	3.91	928800
1997-09-04	3.90	3.92	3.76	3.77	1395594
1997-09-05	3.81	3.85	3.77	3.81	1444794
1997-09-08	3.81	3.88	3.81	3.85	972594
1997-09-09	3.85	3.89	3.83	3.85	543600
1997-09-10	3.85	4.16	3.83	3.97	4957794
1997-09-11	3.96	4.00	3.92	3.99	1382994
1997-09-12	4.00	4.03	3.96	4.02	1096794
1997-09-15	4.00	4.03	3.94	3.94	688794
1997-09-16	3.95	4.02	3.95	4.00	1120794
1997-09-17	4.00	4.04	4.00	4.01	173394
1997-09-18	4.04	4.13	4.01	4.08	3537000
1997-09-19	4.06	4.08	4.04	4.06	1416600
1997-09-22	4.07	4.08	4.02	4.02	697794
1997-09-23	4.01	4.04	3.96	3.96	587994
1997-09-24	3.96	4.08	3.94	4.06	1155600
1997-09-25	4.07	4.15	4.04	4.10	1494594
1997-09-26	4.08	4.16	4.08	4.15	734400
1997-09-29	4.13	4.27	4.13	4.27	2095200
1997-09-30	4.27	4.34	4.23	4.27	3310794
1997-10-01	4.29	4.34	4.27	4.33	1159200
1997-10-02	4.32	4.38	4.28	4.28	6115794
1997-10-03	4.33	4.40	4.30	4.31	1358394
1997-10-06	4.34	4.38	4.29	4.34	658194
1997-10-07	4.36	4.39	4.34	4.34	675594
1997-10-08	4.34	4.38	4.31	4.33	345600
1997-10-09	4.33	4.35	4.31	4.33	394200
1997-10-10	4.33	4.35	4.27	4.33	870594
1997-10-13	4.35	4.35	4.31	4.33	436194
1997-10-14	4.33	4.44	4.31	4.38	1792800
1997-10-15	4.40	4.46	4.35	4.46	982194
1997-10-16	4.47	4.63	4.42	4.48	2389194
1997-10-17	4.46	4.50	4.38	4.47	1192194
1997-10-20	4.47	4.67	4.46	4.61	1730394
1997-10-21	4.67	4.67	4.54	4.58	1364994
1997-10-22	4.83	4.96	4.83	4.91	3790800
1997-10-23	4.81	4.86	4.67	4.85	3342600
1997-10-24	4.90	4.96	4.69	4.69	4622994
1997-10-27	4.67	4.69	4.50	4.67	2115000
1997-10-28	4.46	4.80	4.35	4.75	4933194
1997-10-29	4.74	4.75	4.54	4.58	2336400
1997-10-30	4.50	4.77	4.46	4.67	1883394
1997-10-31	4.67	4.71	4.54	4.54	725994
1997-11-03	4.55	4.70	4.54	4.68	1325994
1997-11-04	4.69	4.69	4.60	4.63	327600
1997-11-05	4.65	4.74	4.65	4.67	752994
1997-11-06	4.67	4.77	4.65	4.71	1240794
1997-11-07	4.63	4.69	4.60	4.65	973194
1997-11-10	4.65	4.75	4.58	4.63	892194
1997-11-11	4.63	4.75	4.58	4.69	714600
1997-11-12	4.66	4.85	4.66	4.83	1690200
1997-11-13	4.83	4.89	4.79	4.79	782394
1997-11-14	4.83	4.90	4.79	4.85	1234800
1997-11-17	4.90	4.90	4.78	4.79	1521594
1997-11-18	4.69	4.69	4.56	4.57	1503000
1997-11-19	4.54	4.64	4.52	4.56	598794
1997-11-20	4.55	4.63	4.53	4.53	622194
1997-11-21	4.56	4.65	4.50	4.50	611394
1997-11-24	4.50	4.50	4.31	4.38	1382994
1997-11-25	4.42	4.60	4.38	4.60	1018800
1997-11-26	4.63	4.66	4.58	4.63	498600
1997-11-28	4.58	4.70	4.56	4.65	402594
1997-12-01	4.69	4.73	4.65	4.73	501594
1997-12-02	4.75	4.75	4.55	4.58	906594
1997-12-03	4.63	4.71	4.58	4.69	427194
1997-12-04	4.71	4.73	4.65	4.66	386394
1997-12-05	4.63	4.69	4.63	4.64	464400
1997-12-08	4.67	4.69	4.61	4.66	525600
1997-12-09	4.68	4.95	4.68	4.88	3229794
1997-12-10	4.90	4.95	4.84	4.90	1269594
1997-12-11	4.81	4.90	4.79	4.81	830994
1997-12-12	4.81	5.19	4.81	5.19	2872800
1997-12-15	5.24	5.52	5.15	5.43	6029394
1997-12-16	5.43	5.43	5.27	5.43	2306394
1997-12-17	5.46	5.48	5.31	5.34	2133594
1997-12-18	5.40	5.40	5.19	5.26	3257394
1997-12-19	5.23	5.31	4.96	5.21	2773194
1997-12-22	5.27	5.49	5.25	5.46	1933200
1997-12-23	5.43	5.48	5.10	5.11	1782000
1997-12-24	5.11	5.15	5.06	5.07	1027800
1997-12-26	5.06	5.13	5.06	5.08	169200
1997-12-29	5.08	5.25	5.08	5.23	1051794
1997-12-30	5.23	5.35	5.21	5.30	2098800
1997-12-31	5.29	5.38	5.23	5.31	1593000
1998-01-02	5.30	5.41	5.15	5.35	1348794
1998-01-05	5.44	5.50	5.15	5.17	2719194
1998-01-06	5.15	5.17	5.06	5.10	1935000
1998-01-07	5.08	5.17	4.99	5.09	2617200
1998-01-08	5.10	5.27	5.08	5.16	1363194
1998-01-09	5.17	5.19	4.99	5.06	1060794
1998-01-12	5.02	5.04	4.92	5.02	1974600
1998-01-13	5.02	5.17	5.02	5.14	931194
1998-01-14	5.15	5.45	5.15	5.45	6558594
1998-01-15	5.46	5.47	5.25	5.38	4205394
1998-01-16	5.40	5.56	5.38	5.52	2682594
1998-01-20	5.52	5.56	5.40	5.47	2770200
1998-01-21	5.44	5.50	5.42	5.42	501594
1998-01-22	5.38	5.53	5.38	5.48	917394
1998-01-23	5.33	5.58	5.17	5.54	3445794
1998-01-26	5.54	5.58	5.42	5.43	998394
1998-01-27	5.42	5.46	5.17	5.29	1727394
1998-01-28	5.29	5.31	5.05	5.05	1804194
1998-01-29	5.06	5.35	5.06	5.29	2300400
1998-01-30	5.31	5.35	5.18	5.18	812994
1998-02-02	5.21	5.27	5.15	5.19	785394
1998-02-03	5.19	5.21	5.09	5.13	926394
1998-02-04	5.13	5.16	5.02	5.06	1071000
1998-02-05	5.10	5.39	5.04	5.05	4534794
1998-02-06	5.05	5.33	5.05	5.29	1459194
1998-02-09	5.34	5.41	5.29	5.40	1053594
1998-02-10	5.38	5.60	5.35	5.56	2260194
1998-02-11	5.58	5.69	5.54	5.63	2066994
1998-02-12	5.63	5.69	5.50	5.67	1711194
1998-02-13	5.65	5.67	5.55	5.55	443994
1998-02-17	5.59	5.59	5.36	5.47	1355400
1998-02-18	5.44	5.52	5.40	5.41	1060794
1998-02-19	5.43	5.49	5.41	5.46	999594
1998-02-20	5.44	5.50	5.40	5.44	691200
1998-02-23	5.42	5.46	5.29	5.33	754200
1998-02-24	5.35	5.58	5.35	5.53	1293594
1998-02-25	5.52	5.63	5.51	5.58	1451994
1998-02-26	5.58	5.84	5.58	5.80	1908594
1998-02-27	5.79	5.83	5.73	5.80	2463594
1998-03-02	5.79	5.90	5.77	5.83	3136794
1998-03-03	5.79	5.93	5.75	5.93	2635200
1998-03-04	5.94	6.05	5.92	6.04	2119194
1998-03-05	5.98	6.02	5.94	6.02	1481994
1998-03-06	6.02	6.06	5.99	6.02	607194
1998-03-09	6.00	6.08	5.98	6.05	482400
1998-03-10	6.05	6.15	6.05	6.15	586800
1998-03-11	6.17	6.17	6.08	6.08	1103400
1998-03-12	6.13	6.13	6.00	6.02	440394
1998-03-13	6.03	6.08	6.00	6.07	490794
1998-03-16	6.08	6.08	6.02	6.07	332394
1998-03-17	6.08	6.08	6.02	6.04	1299600
1998-03-18	6.06	6.06	5.97	6.03	987594
1998-03-19	6.04	6.15	6.03	6.13	2296194
1998-03-20	6.15	6.21	6.08	6.10	2085594
1998-03-23	6.11	6.15	6.04	6.08	1517400
1998-03-24	6.11	6.13	6.05	6.10	1066194
1998-03-25	6.10	6.11	6.07	6.09	1100994
1998-03-26	6.07	6.10	6.00	6.00	3530994
1998-03-27	6.00	6.03	5.88	5.89	1901394
1998-03-30	5.91	5.92	5.69	5.69	2283594
1998-03-31	5.73	5.83	5.73	5.78	1332000
1998-04-01	5.80	5.83	5.67	5.73	2165994
1998-04-02	5.73	5.75	5.61	5.73	1510794
1998-04-03	5.74	5.88	5.68	5.86	1606794
1998-04-06	6.02	6.07	5.85	5.88	2990994
1998-04-07	5.88	5.92	5.73	5.81	857394
1998-04-08	5.75	5.83	5.75	5.78	499794
1998-04-09	5.81	5.81	5.73	5.73	257400
1998-04-13	5.75	5.75	5.56	5.65	1042200
1998-04-14	5.66	5.67	5.58	5.65	1297800
1998-04-15	5.64	5.72	5.64	5.67	407394
1998-04-16	5.73	6.15	5.71	6.03	3199194
1998-04-17	6.03	6.03	5.94	6.02	2483394
1998-04-20	6.01	6.04	5.98	6.02	551994
1998-04-21	6.08	6.28	6.06	6.08	1779594
1998-04-22	6.09	6.14	5.98	6.06	4610994
1998-04-23	6.08	6.08	5.81	5.81	1030794
1998-04-24	5.82	5.86	5.60	5.65	2020194
1998-04-27	5.58	5.63	5.29	5.48	1993794
1998-04-28	5.52	5.73	5.52	5.70	2897394
1998-04-29	5.70	5.75	5.60	5.67	2575194
1998-04-30	5.71	5.94	5.71	5.82	1384200
1998-05-01	5.89	6.15	5.89	6.13	4550994
1998-05-04	6.17	6.23	6.04	6.20	1670994
1998-05-05	6.13	6.15	5.88	5.94	1784394
1998-05-06	5.92	5.99	5.90	5.97	544794
1998-05-07	5.96	6.00	5.75	5.88	978594
1998-05-08	5.85	5.96	5.72	5.84	1066794
1998-05-11	5.85	6.10	5.85	6.00	1347594
1998-05-12	6.06	6.13	5.74	5.79	1138794
1998-05-13	5.79	6.04	5.79	5.88	1273794
1998-05-14	5.83	5.88	5.66	5.73	1374594
1998-05-15	5.73	5.94	5.67	5.91	2421594
1998-05-18	5.94	6.07	5.94	6.00	2155194
1998-05-19	6.04	6.07	5.88	5.94	844794
1998-05-20	5.96	6.04	5.89	5.98	661194
1998-05-21	6.04	6.09	5.99	6.07	518994
1998-05-22	6.06	6.08	5.85	5.88	562794
1998-05-26	5.90	6.03	5.90	5.98	809394
1998-05-27	5.88	5.92	5.66	5.77	1010994
1998-05-28	5.77	5.82	5.73	5.78	317994
1998-05-29	5.77	5.82	5.60	5.63	577800
1998-06-01	5.58	5.65	5.54	5.58	671400
1998-06-02	5.61	5.64	5.52	5.64	892800
1998-06-03	5.65	5.71	5.56	5.59	1897200
1998-06-04	5.56	5.67	5.54	5.67	731394
1998-06-05	5.67	5.70	5.54	5.65	579600
1998-06-08	5.58	5.70	5.58	5.67	565200
1998-06-09	5.65	5.71	5.55	5.60	583200
1998-06-10	5.52	5.73	5.49	5.67	911394
1998-06-11	5.67	5.67	5.48	5.50	8666394
1998-06-12	5.52	5.56	5.44	5.56	2004594
1998-06-15	5.48	5.54	5.48	5.48	580794
1998-06-16	5.54	5.79	5.52	5.78	3064194
1998-06-17	5.83	5.93	5.76	5.82	1913400
1998-06-18	5.79	6.14	5.79	6.05	3085794
1998-06-19	6.10	6.27	6.03	6.27	2018394
1998-06-22	6.25	6.27	6.06	6.23	2255400
1998-06-23	6.23	6.73	6.22	6.63	6321600
1998-06-24	7.13	7.27	6.59	6.74	10157994
1998-06-25	6.72	6.96	6.42	6.44	2412594
1998-06-26	6.41	6.54	6.29	6.46	2292594
1998-06-29	6.48	6.75	6.45	6.75	1290600
1998-06-30	6.77	6.83	6.58	6.63	1607994
1998-07-01	6.68	7.02	6.65	7.00	1693800
1998-07-02	7.00	7.29	6.92	6.98	4590000
1998-07-06	7.00	7.00	6.85	6.97	1918800
1998-07-07	6.96	7.00	6.80	6.88	1674594
1998-07-08	6.90	6.99	6.83	6.99	1183794
1998-07-09	7.00	7.17	6.97	7.06	2104200
1998-07-10	7.17	7.63	7.13	7.45	6237000
1998-07-13	7.52	7.58	7.35	7.54	2833794
1998-07-14	7.65	8.05	7.60	7.88	4141194
1998-07-15	8.00	8.10	7.90	8.01	4612194
1998-07-16	8.08	8.08	7.79	7.85	4703994
1998-07-17	7.88	7.88	7.63	7.70	1345794
1998-07-20	7.65	7.88	7.65	7.79	1481994
1998-07-21	7.81	7.81	7.63	7.71	1395000
1998-07-22	7.69	7.71	7.44	7.55	1492794
1998-07-23	7.56	7.63	7.29	7.33	1970394
1998-07-24	7.35	7.43	7.30	7.40	2847600
1998-07-27	7.38	7.40	7.08	7.18	2954994
1998-07-28	7.21	7.30	7.13	7.18	2830794
1998-07-29	7.17	7.50	7.17	7.48	2376000
1998-07-30	7.53	7.88	7.52	7.80	4220394
1998-07-31	7.79	8.04	7.54	7.54	4321800
1998-08-03	7.56	7.59	7.42	7.45	1433994
1998-08-04	7.46	7.52	7.24	7.24	1877994
1998-08-05	7.27	7.29	6.69	6.96	3381594
1998-08-06	6.94	7.33	6.90	7.31	1872594
1998-08-07	7.35	7.52	7.25	7.33	1972194
1998-08-10	7.33	7.51	7.29	7.39	1079394
1998-08-11	7.25	7.38	7.23	7.31	944394
1998-08-12	7.38	7.82	7.35	7.75	4079394
1998-08-13	7.81	7.95	7.69	7.75	1243800
1998-08-14	7.85	7.90	7.23	7.36	2210400
1998-08-17	7.33	7.69	7.27	7.50	1892994
1998-08-18	7.54	7.55	7.32	7.46	1027194
1998-08-19	7.47	7.51	7.40	7.42	346194
1998-08-20	7.42	7.56	7.39	7.54	996594
1998-08-21	7.44	7.63	7.33	7.57	796194
1998-08-24	7.56	7.63	7.40	7.46	554400
1998-08-25	7.50	7.66	7.45	7.65	3348594
1998-08-26	7.52	7.74	7.52	7.63	1624194
1998-08-27	7.63	7.65	7.24	7.26	1755000
1998-08-28	7.32	7.33	6.70	7.02	3203394
1998-08-31	7.02	7.04	6.25	6.25	1948194
1998-09-01	6.21	6.35	5.59	6.31	7046394
1998-09-02	6.42	6.79	6.38	6.63	2680200
1998-09-03	6.50	6.67	6.45	6.52	971394
1998-09-04	6.63	6.73	6.44	6.51	1520394
1998-09-08	6.71	7.10	6.60	7.04	1280394
1998-09-09	7.05	7.05	6.88	6.90	706794
1998-09-10	6.73	6.78	6.61	6.61	847194
1998-09-11	6.68	6.69	6.56	6.68	1466394
1998-09-14	6.77	6.91	6.76	6.83	484200
1998-09-15	6.71	7.33	6.69	7.33	2097000
1998-09-16	7.35	7.40	7.04	7.13	692394
1998-09-17	6.83	7.16	6.81	7.00	1354794
1998-09-18	6.96	7.34	6.96	7.29	1848600
1998-09-21	7.08	7.63	7.06	7.63	1756800
1998-09-22	7.71	7.85	7.54	7.58	2309994
1998-09-23	7.64	7.77	7.55	7.71	1489194
1998-09-24	7.65	7.77	7.64	7.65	273600
1998-09-25	7.54	7.71	7.49	7.58	614394
1998-09-28	7.57	7.75	7.48	7.72	1757994
1998-09-29	7.69	7.98	7.69	7.86	1901394
1998-09-30	7.63	7.96	7.63	7.77	2638194
1998-10-01	7.66	7.69	7.38	7.50	2054394
1998-10-02	7.50	7.78	7.50	7.75	1554594
1998-10-05	7.69	7.94	7.57	7.83	1114794
1998-10-06	7.93	7.99	7.57	7.67	2192400
1998-10-07	7.60	7.63	6.82	7.40	4027794
1998-10-08	7.13	7.13	6.46	6.71	4162194
1998-10-09	6.80	7.00	6.65	6.97	1879794
1998-10-12	7.04	7.21	6.98	7.09	3331800
1998-10-13	7.04	7.13	7.00	7.00	362994
1998-10-14	7.03	7.42	6.94	7.13	2713794
1998-10-15	7.10	7.46	7.02	7.40	1107000
1998-10-16	7.46	7.88	7.40	7.69	1382994
1998-10-19	7.73	8.08	7.67	8.03	1508400
1998-10-20	8.21	8.50	8.00	8.00	2080800
1998-10-21	8.11	8.34	7.71	8.19	5012394
1998-10-22	8.17	8.46	8.13	8.39	1601394
1998-10-23	8.17	8.19	7.83	8.00	1649994
1998-10-26	8.13	8.13	7.78	7.80	1131594
1998-10-27	7.88	8.06	7.77	7.90	1620594
1998-10-28	7.85	8.28	7.75	8.20	2380794
1998-10-29	8.27	8.29	8.10	8.18	437994
1998-10-30	8.21	8.31	8.15	8.19	1993194
1998-11-02	8.21	8.22	8.15	8.18	992994
1998-11-03	8.15	8.15	7.84	7.92	1368594
1998-11-04	7.83	7.88	7.50	7.65	2149794
1998-11-05	7.60	7.67	7.18	7.29	2008194
1998-11-06	7.32	7.61	7.21	7.46	2680200
1998-11-09	7.65	7.83	7.46	7.71	3133194
1998-11-10	7.73	7.81	7.58	7.77	3646194
1998-11-11	7.82	8.08	7.77	8.00	4000194
1998-11-12	7.99	7.99	7.73	7.75	1875600
1998-11-13	7.77	7.83	7.64	7.70	1489194
1998-11-16	7.67	7.85	7.66	7.84	1453794
1998-11-17	7.81	8.06	7.81	8.00	4190400
1998-11-18	7.98	8.18	7.94	8.18	2932200
1998-11-19	8.17	8.33	8.17	8.27	1090800
1998-11-20	8.32	8.33	8.09	8.16	1754394
1998-11-23	8.17	8.23	8.00	8.04	2343600
1998-11-24	8.06	8.13	7.77	7.86	1791000
1998-11-25	7.85	8.13	7.85	8.13	836394
1998-11-27	8.14	8.17	8.06	8.11	346794
1998-11-30	8.16	8.33	7.92	7.93	1612194
1998-12-01	7.89	8.29	7.75	8.26	2683800
1998-12-02	8.25	8.48	8.18	8.46	2873994
1998-12-03	8.48	8.52	8.38	8.42	1179594
1998-12-04	8.44	9.02	8.25	8.90	2241594
1998-12-07	8.96	9.02	8.55	8.63	2632194
1998-12-08	8.58	8.75	8.58	8.69	1611000
1998-12-09	8.71	8.77	8.50	8.73	1356594
1998-12-10	8.73	8.96	8.69	8.76	2353194
1998-12-11	8.75	9.15	8.71	8.93	3298194
1998-12-14	8.94	9.09	8.90	9.03	4104594
1998-12-15	9.08	9.31	8.88	9.27	1834794
1998-12-16	9.27	9.27	8.94	9.00	1469394
1998-12-17	9.06	9.16	8.98	9.10	346794
1998-12-18	9.15	9.36	9.07	9.15	838800
1998-12-21	9.25	9.46	9.19	9.44	706194
1998-12-22	9.46	9.60	9.31	9.52	1186200
1998-12-23	9.65	9.75	9.46	9.56	3346200
1998-12-24	9.60	9.66	9.57	9.65	808200
1998-12-28	9.61	9.83	9.50	9.58	1489194
1998-12-29	9.52	9.68	9.44	9.58	1144194
1998-12-30	9.58	9.69	9.48	9.52	638394
1998-12-31	9.54	9.66	9.43	9.57	527994
1999-01-04	9.63	9.85	9.56	9.65	1562400
1999-01-05	9.63	9.73	9.50	9.68	1697400
1999-01-06	9.74	10.25	9.67	10.21	6319194
1999-01-07	10.18	10.19	9.88	10.04	1497600
1999-01-08	10.04	10.17	9.79	9.89	2159394
1999-01-11	9.98	10.27	9.94	10.27	1075194
1999-01-12	10.23	10.48	10.04	10.05	2180394
1999-01-13	9.71	10.09	9.60	10.08	3810600
1999-01-14	10.14	10.56	10.08	10.21	4026600
1999-01-15	10.29	10.33	10.15	10.27	3292200
1999-01-19	10.35	11.02	10.29	11.02	6307200
1999-01-20	11.42	11.54	10.74	11.05	6391800
1999-01-21	10.92	10.99	9.92	10.23	4210794
1999-01-22	10.13	10.65	9.98	10.56	2579400
1999-01-25	10.63	10.63	10.24	10.46	1470600
1999-01-26	10.51	10.63	10.35	10.51	4787394
1999-01-27	10.52	10.56	10.30	10.53	2156994
1999-01-28	10.56	11.00	10.33	11.00	4257000
1999-01-29	11.04	11.04	10.58	10.83	1557594
1999-02-01	11.00	11.02	10.67	10.69	1333800
1999-02-02	10.64	10.69	10.29	10.33	3214800
1999-02-03	10.29	10.81	10.23	10.81	2750994
1999-02-04	10.79	10.79	10.27	10.29	1497600
1999-02-05	10.38	10.39	9.94	10.04	3089994
1999-02-08	10.07	10.33	10.07	10.24	3107994
1999-02-09	10.27	10.44	9.81	9.81	3919794
1999-02-10	9.78	9.98	9.48	9.98	3347394
1999-02-11	10.00	10.86	9.70	10.79	3962994
1999-02-12	10.54	10.58	9.92	10.07	3116994
1999-02-16	10.25	10.48	10.00	10.08	1341000
1999-02-17	10.07	10.74	10.00	10.49	2731794
1999-02-18	10.38	11.33	10.20	11.20	3071994
1999-02-19	11.32	11.42	11.08	11.21	2345994
1999-02-22	11.23	12.42	11.21	12.03	3884400
1999-02-23	12.08	12.19	11.80	11.94	1331394
1999-02-24	11.92	12.00	11.48	11.48	628200
1999-02-25	11.49	11.49	10.89	10.95	2207994
1999-02-26	11.04	11.46	10.96	11.31	1292994
1999-03-01	11.42	11.44	11.06	11.19	1172994
1999-03-02	11.23	11.38	10.90	10.90	1219794
1999-03-03	11.04	11.18	10.74	10.97	4330800
1999-03-04	11.10	11.48	11.00	11.48	2018994
1999-03-05	11.58	11.75	11.56	11.71	2251194
1999-03-08	11.66	11.92	11.48	11.90	2378994
1999-03-09	11.83	11.91	11.71	11.79	1823994
1999-03-10	11.88	12.33	11.81	12.23	2557800
1999-03-11	12.31	12.50	12.24	12.45	2247594
1999-03-12	12.47	12.47	11.79	11.84	1932594
1999-03-15	11.79	12.11	11.79	11.99	1648194
1999-03-16	12.02	12.04	11.90	11.95	2377194
1999-03-17	11.97	11.97	11.42	11.43	1195200
1999-03-18	11.47	11.72	11.30	11.72	1508400
1999-03-19	11.73	11.73	11.43	11.69	1127394
1999-03-22	11.28	11.28	10.56	10.79	8491194
1999-03-23	10.94	11.02	10.68	10.79	4760394
1999-03-24	10.92	10.92	10.65	10.71	1610394
1999-03-25	10.90	10.98	10.77	10.85	2650794
1999-03-26	10.82	10.83	10.48	10.49	1474794
1999-03-29	10.58	10.79	10.54	10.57	1226394
1999-03-30	10.63	10.66	10.35	10.35	1936194
1999-03-31	10.35	10.52	10.13	10.25	2178000
1999-04-01	10.29	10.38	10.13	10.29	1330794
1999-04-05	10.41	10.59	10.28	10.57	1285794
1999-04-06	10.63	10.67	10.45	10.58	1491594
1999-04-07	10.72	11.06	10.67	10.92	4210200
1999-04-08	11.06	11.06	10.69	10.79	2735394
1999-04-09	10.88	10.88	10.75	10.82	2345400
1999-04-12	10.71	11.51	10.71	11.50	5437800
1999-04-13	11.53	11.61	11.21	11.31	2268594
1999-04-14	11.39	11.43	11.13	11.15	2071194
1999-04-15	11.23	11.24	10.32	10.54	2903994
1999-04-16	10.61	10.68	10.29	10.35	1180800
1999-04-19	10.36	10.36	9.35	9.46	3099600
1999-04-20	9.83	10.25	9.82	10.23	3994200
1999-04-21	10.31	10.67	10.21	10.60	2421594
1999-04-22	10.83	11.05	10.82	11.03	1173600
1999-04-23	11.67	11.68	10.92	10.97	2992794
1999-04-26	11.00	11.00	10.67	10.71	1360800
1999-04-27	10.85	11.17	10.83	11.04	3846600
1999-04-28	11.08	11.08	10.48	10.54	1214394
1999-04-29	10.58	10.67	10.06	10.60	2728194
1999-04-30	10.65	10.65	10.04	10.48	3031794
1999-05-03	10.58	11.02	10.44	10.99	2944800
1999-05-04	10.85	10.93	10.63	10.69	1996794
1999-05-05	11.58	12.23	11.27	12.22	9361194
1999-05-06	12.19	12.54	11.81	12.23	3463200
1999-05-07	12.21	12.33	12.00	12.17	1477800
1999-05-10	12.63	12.88	12.29	12.63	1652400
1999-05-11	12.75	13.44	12.75	13.00	1558194
1999-05-12	13.04	13.27	12.83	13.23	1207194
1999-05-13	13.29	13.29	12.52	12.79	753594
1999-05-14	12.63	12.96	12.02	12.27	1134900
1999-05-17	12.29	12.35	11.73	12.33	1035000
1999-05-18	12.42	12.48	11.88	11.98	794994
1999-05-19	12.21	12.88	12.00	12.81	2651994
1999-05-20	12.83	13.06	12.58	12.73	612900
1999-05-21	12.83	12.83	12.08	12.21	471294
1999-05-24	12.35	12.49	11.96	12.08	713700
1999-05-25	12.17	12.21	11.29	11.40	899394
1999-05-26	11.60	11.88	11.29	11.75	1717494
1999-05-27	11.79	11.94	11.54	11.81	649800
1999-05-28	11.88	12.04	11.71	12.02	515094
1999-06-01	11.96	12.38	11.75	12.13	790200
1999-06-02	12.21	12.21	11.21	11.67	1356594
1999-06-03	11.71	11.79	11.46	11.46	493494
1999-06-04	11.67	11.88	11.60	11.67	505800
1999-06-07	11.67	11.67	11.04	11.35	850194
1999-06-08	11.21	11.75	11.08	11.31	1392894
1999-06-09	11.42	11.48	11.13	11.33	943200
1999-06-10	11.35	11.35	10.67	10.81	933894
1999-06-11	11.08	11.08	10.08	10.15	1055394
1999-06-14	10.33	10.56	10.08	10.31	3049200
1999-06-15	10.33	11.19	10.33	10.96	3255594
1999-06-16	11.33	11.81	11.25	11.46	1667994
1999-06-17	11.42	12.21	11.33	12.08	957894
1999-06-18	11.88	11.96	11.40	11.63	606294
1999-06-21	11.79	11.96	11.50	11.54	596094
1999-06-22	11.48	11.83	11.46	11.46	614700
1999-06-23	11.46	11.90	11.33	11.90	968094
1999-06-24	11.58	11.63	11.21	11.48	909294
1999-06-25	11.55	11.75	11.19	11.35	560094
1999-06-28	11.33	11.96	11.33	11.96	332100
1999-06-29	11.98	12.15	11.88	12.00	480894
1999-06-30	12.00	12.42	11.67	11.94	525894
1999-07-01	11.97	12.38	11.83	12.33	460800
1999-07-02	12.50	12.75	12.17	12.19	947700
1999-07-06	12.08	12.08	11.67	11.81	571194
1999-07-07	11.79	12.50	11.75	12.38	503394
1999-07-08	12.21	12.33	11.96	12.31	500694
1999-07-09	12.31	12.46	12.17	12.42	358200
1999-07-12	12.50	12.79	12.38	12.63	578994
1999-07-13	12.52	12.75	12.33	12.67	482094
1999-07-14	12.77	12.79	12.23	12.46	287394
1999-07-15	12.46	12.50	12.21	12.29	325494
1999-07-16	12.35	12.44	12.17	12.29	572400
1999-07-19	12.33	12.63	12.29	12.58	837594
1999-07-20	12.53	12.75	12.44	12.46	454500
1999-07-21	12.48	12.96	12.46	12.85	632700
1999-07-22	12.78	12.79	12.08	12.08	488700
1999-07-23	12.13	12.29	11.77	12.08	525600
1999-07-26	11.79	11.83	11.54	11.56	1294494
1999-07-27	11.76	12.13	11.65	12.06	666294
1999-07-28	12.11	12.27	11.90	12.17	788094
1999-07-29	11.90	11.96	11.63	11.75	382500
1999-07-30	11.82	12.00	11.73	11.90	281994
1999-08-02	11.77	11.88	11.54	11.63	440394
1999-08-03	11.58	11.67	11.04	11.15	557100
1999-08-04	11.15	11.38	11.08	11.13	369594
1999-08-05	11.13	11.17	10.60	10.96	678294
1999-08-06	10.81	11.02	10.54	10.98	261294
1999-08-09	10.90	10.96	10.56	10.67	1251294
1999-08-10	10.50	10.65	10.29	10.46	943794
1999-08-11	10.50	10.79	10.48	10.75	1127094
1999-08-12	10.75	10.85	10.00	10.04	831894
1999-08-13	10.29	10.58	10.27	10.48	935394
1999-08-16	10.48	10.88	10.44	10.63	746100
1999-08-17	10.76	11.02	10.76	10.96	2055294
1999-08-18	10.98	11.27	10.98	11.13	928800
1999-08-19	11.10	11.10	10.69	10.94	506700
1999-08-20	11.00	11.08	10.50	10.67	965394
1999-08-23	10.75	10.79	10.38	10.58	916200
1999-08-24	10.60	10.63	10.17	10.33	2078100
1999-08-25	10.38	10.54	9.92	10.54	1447200
1999-08-26	10.56	10.56	10.17	10.23	960300
1999-08-27	10.23	10.29	10.04	10.06	529494
1999-08-30	10.19	10.21	10.02	10.10	662094
1999-08-31	10.04	10.10	9.44	9.81	1094994
1999-09-01	9.81	10.13	9.71	10.00	826200
1999-09-02	9.99	10.31	9.83	10.15	986694
1999-09-03	10.33	10.83	10.27	10.81	741600
1999-09-07	10.83	11.19	10.81	10.90	774900
1999-09-08	10.83	10.98	10.75	10.98	905994
1999-09-09	10.94	11.13	10.79	11.08	378900
1999-09-10	10.98	11.21	10.83	10.92	2377800
1999-09-13	10.88	11.02	10.71	10.88	1828800
1999-09-14	10.82	10.88	10.60	10.73	637794
1999-09-15	10.81	10.90	10.33	10.33	601794
1999-09-16	10.54	10.67	10.44	10.63	1856394
1999-09-17	10.71	11.35	10.69	11.31	1069794
1999-09-20	11.29	11.52	11.08	11.21	589500
1999-09-21	11.15	11.25	10.58	10.73	309894
1999-09-22	10.71	10.75	10.46	10.58	357894
1999-09-23	10.48	10.63	9.90	10.08	3282594
1999-09-24	10.07	10.42	10.00	10.23	1207194
1999-09-27	10.46	10.67	10.19	10.27	959400
1999-09-28	10.27	10.56	10.10	10.54	1726200
1999-09-29	10.60	11.10	10.60	11.08	828900
1999-09-30	11.15	12.13	11.15	12.02	1647294
1999-10-01	12.00	12.02	11.42	11.71	834300
1999-10-04	11.67	12.33	11.63	12.27	1137894
1999-10-05	12.31	12.54	11.88	12.02	749094
1999-10-06	11.85	12.06	11.85	12.02	848700
1999-10-07	12.00	12.17	11.73	11.92	1000494
1999-10-08	11.88	12.10	11.88	12.06	467694
1999-10-11	12.08	12.29	12.06	12.17	312894
1999-10-12	12.15	12.15	11.65	11.79	308394
1999-10-13	11.69	11.69	11.25	11.33	472794
1999-10-14	11.38	11.38	11.04	11.13	542394
1999-10-15	11.08	11.23	10.65	10.71	836694
1999-10-18	10.77	10.94	10.65	10.69	510300
1999-10-19	10.96	11.06	10.81	11.04	681594
1999-10-20	11.04	11.58	11.04	11.58	532194
1999-10-21	11.42	11.79	11.29	11.58	288294
1999-10-22	11.67	11.94	11.67	11.83	1209294
1999-10-25	11.65	11.71	11.29	11.71	599400
1999-10-26	11.63	11.69	11.02	11.06	730800
1999-10-27	11.06	11.42	11.00	11.27	1103094
1999-10-28	11.31	11.96	11.31	11.94	1163700
1999-10-29	12.04	12.69	12.02	12.67	1221894
1999-11-01	12.58	12.67	12.29	12.42	402594
1999-11-02	12.42	12.42	11.84	12.04	902700
1999-11-03	12.04	12.08	11.71	11.73	1316094
1999-11-04	11.77	12.33	11.75	12.31	548100
1999-11-05	12.45	12.88	12.23	12.29	578700
1999-11-08	12.38	13.50	12.35	13.42	916794
1999-11-09	13.48	14.06	13.42	13.48	875094
1999-11-10	13.48	13.67	13.13	13.44	1030500
1999-11-11	13.52	13.71	13.31	13.65	2095794
1999-11-12	13.71	14.54	13.52	14.46	2802600
1999-11-15	14.54	14.54	13.71	13.77	322200
1999-11-16	13.88	14.71	13.83	14.67	1107900
1999-11-17	14.79	14.90	14.33	14.33	1474200
1999-11-18	14.35	14.71	14.35	14.63	986994
1999-11-19	14.71	15.13	14.42	14.46	1194594
1999-11-22	14.63	14.63	13.83	14.02	561600
1999-11-23	14.04	14.15	13.33	13.33	1091394
1999-11-24	13.32	14.29	13.21	14.19	760794
1999-11-26	14.29	14.29	13.67	13.69	175794
1999-11-29	13.73	14.48	13.46	13.96	777600
1999-11-30	13.92	14.46	13.78	14.04	788994
1999-12-01	14.08	14.17	13.19	13.58	977694
1999-12-02	13.60	13.85	13.48	13.81	371994
1999-12-03	13.90	14.52	13.90	14.46	754200
1999-12-06	14.38	14.96	14.06	14.21	1185300
1999-12-07	14.27	14.63	14.00	14.27	945000
1999-12-08	14.25	14.56	14.19	14.46	901494
1999-12-09	14.58	16.40	14.56	16.23	1854000
1999-12-10	16.31	16.31	15.54	15.58	752994
1999-12-13	15.69	16.23	15.58	15.67	1018194
1999-12-14	15.65	15.92	15.00	15.00	921894
1999-12-15	14.98	15.79	14.83	14.98	677994
1999-12-16	15.21	15.77	15.04	15.77	581694
1999-12-17	15.85	16.38	15.79	16.25	793494
1999-12-20	16.24	16.24	15.58	15.60	580500
1999-12-21	15.69	15.98	15.50	15.96	701394
1999-12-22	15.69	16.67	15.48	16.31	543294
1999-12-23	16.50	17.71	16.45	17.71	1119294
1999-12-27	17.96	18.21	16.79	17.40	788094
1999-12-28	17.50	17.56	16.50	16.71	393594
1999-12-29	16.58	16.85	15.94	16.60	1054800
1999-12-30	16.57	17.04	16.06	16.08	479994
1999-12-31	16.17	16.17	15.71	15.96	785700
2000-01-03	16.15	16.33	15.06	15.58	2333700
2000-01-04	15.21	15.71	14.00	14.42	1063494
2000-01-05	14.25	14.33	13.63	14.04	828900
2000-01-06	13.92	15.04	13.79	14.58	1103094
2000-01-07	14.63	14.63	13.88	14.13	738594
2000-01-10	15.23	16.42	14.96	15.94	2340294
2000-01-11	16.17	16.25	14.33	14.48	2114100
2000-01-12	14.63	15.63	14.29	15.06	1530000
2000-01-13	15.31	15.98	15.27	15.92	723600
2000-01-14	16.19	16.54	16.00	16.27	985794
2000-01-18	16.04	16.46	15.65	16.17	1712700
2000-01-19	16.33	17.33	16.29	17.15	1823094
2000-01-20	17.34	17.46	16.46	16.63	841194
2000-01-21	16.79	16.92	16.27	16.54	815400
2000-01-24	16.67	16.81	16.06	16.17	607500
2000-01-25	15.92	16.00	14.88	15.23	748800
2000-01-26	15.19	15.67	14.96	15.52	524994
2000-01-27	15.63	16.58	15.44	15.52	488994
2000-01-28	15.44	15.44	14.29	14.33	538494
2000-01-31	14.51	14.52	13.58	14.38	901800
2000-02-01	14.35	14.85	13.96	14.75	470394
2000-02-02	15.21	16.00	14.96	15.63	592200
2000-02-03	16.11	16.17	15.25	16.10	537594
2000-02-04	16.14	16.46	15.90	16.17	561600
2000-02-07	16.48	16.50	15.67	15.88	570894
2000-02-08	16.13	16.13	15.71	15.94	324294
2000-02-09	16.00	16.02	15.13	15.13	300600
2000-02-10	15.17	15.54	15.00	15.54	316494
2000-02-11	15.54	15.67	15.35	15.50	427794
2000-02-14	15.46	15.54	14.69	14.81	360294
2000-02-15	14.82	15.57	14.65	15.25	260394
2000-02-16	15.13	15.13	14.33	14.42	394794
2000-02-17	14.63	14.73	13.77	14.35	504000
2000-02-18	14.35	14.38	13.17	13.17	390894
2000-02-22	13.28	13.67	13.13	13.33	1121094
2000-02-23	13.46	14.29	13.25	14.10	563994
2000-02-24	14.27	14.27	12.96	13.21	366594
2000-02-25	13.21	14.13	13.17	13.92	602694
2000-02-28	14.08	14.27	13.63	13.79	1067094
2000-02-29	14.02	14.02	13.06	13.33	819000
2000-03-01	13.32	13.77	12.42	13.54	1668600
2000-03-02	13.65	13.83	12.67	12.79	827100
2000-03-03	12.92	13.29	12.50	13.10	1003194
2000-03-06	13.27	13.33	12.92	13.04	695094
2000-03-07	13.22	13.25	12.75	12.81	472500
2000-03-08	12.83	13.17	12.77	13.08	387900
2000-03-09	13.08	13.27	12.69	13.27	1018494
2000-03-10	13.19	13.44	12.69	12.71	1361094
2000-03-13	12.77	12.77	11.83	12.08	2302200
2000-03-14	12.27	12.44	11.52	12.17	1299600
2000-03-15	12.58	12.92	12.33	12.69	1045194
2000-03-16	12.92	13.56	12.75	13.56	879594
2000-03-17	13.29	13.43	13.00	13.10	249300
2000-03-20	13.29	13.56	12.88	12.90	705600
2000-03-21	13.00	13.17	12.52	12.77	865194
2000-03-22	12.75	12.77	12.27	12.50	1946094
2000-03-23	12.31	12.73	12.13	12.65	1341900
2000-03-24	12.75	12.81	12.29	12.60	1740600
2000-03-27	12.54	12.94	12.04	12.73	1173600
2000-03-28	12.75	12.75	12.13	12.19	797694
2000-03-29	12.17	12.40	12.00	12.29	779094
2000-03-30	12.25	12.79	12.21	12.46	635094
2000-03-31	12.54	13.75	12.54	13.75	699894
2000-04-03	13.38	14.25	13.33	13.92	861594
2000-04-04	13.83	14.42	12.75	13.65	965994
2000-04-05	13.25	13.81	12.96	12.98	703194
2000-04-06	13.15	13.27	12.71	13.07	423594
2000-04-07	13.13	13.23	12.88	13.10	152394
2000-04-10	12.85	13.10	12.58	12.58	295200
2000-04-11	12.64	12.67	12.00	12.04	915894
2000-04-12	12.08	13.44	12.02	13.19	1201794
2000-04-13	13.19	13.50	12.31	12.31	347994
2000-04-14	12.17	12.38	11.67	11.69	1183794
2000-04-17	11.75	12.15	11.17	12.15	1301694
2000-04-18	12.00	12.08	11.58	11.94	1161294
2000-04-19	12.04	12.17	11.81	12.04	882594
2000-04-20	11.96	12.17	11.54	12.10	456894
2000-04-24	11.94	12.67	11.58	12.58	754200
2000-04-25	12.63	13.56	12.31	13.50	759600
2000-04-26	13.35	13.56	13.02	13.10	392094
2000-04-27	12.85	13.44	12.67	13.29	631194
2000-04-28	13.23	13.25	12.58	13.00	284094
2000-05-01	13.06	13.06	12.67	12.79	204300
2000-05-02	12.63	12.69	11.88	11.92	712494
2000-05-03	11.83	11.83	10.75	10.98	1967994
2000-05-04	11.10	12.04	10.71	11.75	808200
2000-05-05	11.69	11.92	11.46	11.46	1178394
2000-05-08	11.42	11.54	11.23	11.25	1358694
2000-05-09	11.34	11.38	10.83	11.02	1941300
2000-05-10	10.77	10.90	10.44	10.50	2166300
2000-05-11	10.75	10.83	10.44	10.83	1006200
2000-05-12	11.04	11.06	10.71	10.71	353394
2000-05-15	11.03	11.04	10.60	10.88	839094
2000-05-16	11.00	11.04	10.85	10.96	302694
2000-05-17	10.88	10.88	10.21	10.33	643194
2000-05-18	10.33	10.67	10.17	10.21	532800
2000-05-19	10.17	10.19	9.88	9.92	247194
2000-05-22	10.02	10.04	9.31	9.98	875994
2000-05-23	9.96	10.38	9.90	10.04	491694
2000-05-24	10.04	10.54	9.92	10.46	369594
2000-05-25	10.54	11.02	10.48	10.50	517500
2000-05-26	10.50	10.65	10.42	10.42	105894
2000-05-30	11.06	11.54	11.06	11.38	689694
2000-05-31	11.32	12.81	11.13	12.52	1110894
2000-06-01	12.54	12.60	12.11	12.29	431394
2000-06-02	12.46	13.08	12.42	12.73	288594
2000-06-05	12.73	13.00	12.33	12.33	269100
2000-06-06	11.54	12.00	11.54	11.69	293694
2000-06-07	11.75	11.90	11.60	11.73	601494
2000-06-08	11.81	11.83	11.50	11.50	262800
2000-06-09	11.77	12.06	11.67	12.04	168894
2000-06-12	11.92	12.06	11.85	11.94	124794
2000-06-13	11.88	11.88	11.58	11.77	314394
2000-06-14	11.75	11.98	11.67	11.79	642294
2000-06-15	11.92	12.23	11.69	12.19	781494
2000-06-16	11.60	12.33	11.59	11.88	330894
2000-06-19	11.88	12.33	11.73	12.23	215694
2000-06-20	12.21	12.23	11.58	11.63	591300
2000-06-21	11.60	12.08	11.54	11.92	543894
2000-06-22	12.00	12.48	11.75	12.06	343800
2000-06-23	12.04	12.10	11.73	11.73	149400
2000-06-26	11.83	12.06	11.67	12.00	185094
2000-06-27	11.88	12.54	11.79	12.38	403794
2000-06-28	12.52	13.15	12.31	12.60	490194
2000-06-29	12.61	12.67	11.83	12.29	273294
2000-06-30	12.42	13.25	12.25	12.96	452094
2000-07-03	13.00	13.08	12.42	13.04	500094
2000-07-05	13.08	13.25	12.50	12.75	860694
2000-07-06	12.75	12.75	12.31	12.67	434700
2000-07-07	12.50	12.92	12.50	12.65	112500
2000-07-10	12.64	12.65	11.83	11.94	347694
2000-07-11	11.92	11.96	11.63	11.88	193500
2000-07-12	12.06	12.10	11.58	11.63	790200
2000-07-13	11.77	12.29	11.77	12.23	484794
2000-07-14	12.19	12.29	12.00	12.29	146094
2000-07-17	12.29	12.38	12.08	12.35	225594
2000-07-18	12.33	12.38	11.88	12.00	218094
2000-07-19	12.04	12.04	11.71	11.92	240300
2000-07-20	11.92	12.15	11.81	12.08	160200
2000-07-21	11.85	12.02	11.42	11.44	273600
2000-07-24	11.42	11.71	11.02	11.02	1131894
2000-07-25	11.17	11.44	11.06	11.40	650700
2000-07-26	11.38	11.38	11.03	11.27	1022694
2000-07-27	11.17	11.44	11.17	11.29	227094
2000-07-28	11.17	11.17	10.17	10.25	2588094
2000-07-31	10.42	11.25	10.38	11.25	602694
2000-08-01	11.09	11.13	10.83	10.85	225900
2000-08-02	10.81	10.96	10.58	10.83	902700
2000-08-03	10.67	11.35	10.58	11.27	678894
2000-08-04	11.33	11.38	10.94	11.02	539100
2000-08-07	11.13	11.17	10.75	10.79	326394
2000-08-08	11.38	11.42	10.42	10.58	1418694
2000-08-09	10.65	11.08	10.54	10.85	846294
2000-08-10	10.94	11.08	10.88	11.00	333900
2000-08-11	10.90	11.06	10.75	10.92	222594
2000-08-14	10.96	11.04	10.71	10.98	254994
2000-08-15	11.01	11.77	10.94	11.67	420894
2000-08-16	11.69	12.29	11.69	11.96	334800
2000-08-17	12.19	12.92	12.13	12.73	1580694
2000-08-18	12.67	13.04	12.46	12.67	709494
2000-08-21	12.63	12.71	12.31	12.42	219894
2000-08-22	12.45	12.67	12.40	12.44	161694
2000-08-23	12.26	12.38	12.15	12.37	311094
2000-08-24	12.29	12.50	12.27	12.46	270900
2000-08-25	12.35	12.71	12.35	12.52	202794
2000-08-28	12.46	12.69	12.29	12.29	155394
2000-08-29	12.38	12.39	12.04	12.15	345894
2000-08-30	12.27	12.33	11.98	12.33	210894
2000-08-31	12.28	12.31	12.04	12.23	190194
2000-09-01	12.24	12.60	12.23	12.46	193500
2000-09-05	12.38	12.44	11.79	11.85	244194
2000-09-06	11.83	12.33	11.81	12.04	252000
2000-09-07	12.17	12.17	11.88	12.00	94194
2000-09-08	12.04	12.06	11.75	11.85	181800
2000-09-11	11.75	12.19	11.67	11.94	142794
2000-09-12	11.96	12.25	11.92	11.96	337794
2000-09-13	11.94	12.65	11.92	12.46	318894
2000-09-14	12.56	12.79	12.35	12.51	284400
2000-09-15	12.46	12.48	11.81	11.93	347400
2000-09-18	11.94	12.17	11.77	12.10	295794
2000-09-19	12.27	12.40	12.02	12.04	424194
2000-09-20	12.00	12.00	11.25	11.52	914094
2000-09-21	11.54	11.96	11.48	11.67	1129794
2000-09-22	11.58	12.08	11.46	12.04	668394
2000-09-25	12.17	12.65	12.17	12.38	446694
2000-09-26	12.54	12.71	12.42	12.54	418194
2000-09-27	12.61	12.71	12.50	12.56	305100
2000-09-28	12.56	13.13	12.56	13.04	510594
2000-09-29	13.13	13.67	13.04	13.56	906300
2000-10-02	13.74	14.33	13.58	14.33	1629000
2000-10-03	14.46	14.79	13.85	14.00	1303494
2000-10-04	13.83	14.52	13.75	13.79	663300
2000-10-05	14.08	14.75	13.92	14.65	446094
2000-10-06	14.54	14.88	13.92	14.19	836394
2000-10-09	14.15	14.23	13.69	13.71	235800
2000-10-10	13.71	14.25	13.67	14.08	187794
2000-10-11	13.79	14.17	13.69	13.69	440394
2000-10-12	13.69	13.69	13.08	13.08	485694
2000-10-13	13.23	13.67	13.10	13.35	764100
2000-10-16	13.33	13.33	12.71	12.75	270000
2000-10-17	12.75	12.90	12.10	12.52	333294
2000-10-18	12.08	12.88	12.04	12.48	451494
2000-10-19	12.71	13.46	12.50	13.46	924894
2000-10-20	13.38	14.27	13.33	13.96	853200
2000-10-23	13.98	14.31	13.83	14.00	587094
2000-10-24	14.04	14.08	13.42	13.88	505494
2000-10-25	13.71	14.04	13.44	13.52	213594
2000-10-26	13.54	13.71	13.13	13.35	253194
2000-10-27	13.46	13.83	13.42	13.81	146700
2000-10-30	13.71	14.00	13.42	13.60	177594
2000-10-31	13.60	13.67	13.27	13.38	379494
2000-11-01	13.48	13.48	13.21	13.46	260394
2000-11-02	13.50	13.50	13.04	13.13	335994
2000-11-03	13.08	13.17	12.92	13.04	120294
2000-11-06	13.02	13.08	12.63	12.67	279000
2000-11-07	12.64	13.08	12.13	12.96	595494
2000-11-08	13.18	13.19	12.81	12.85	160200
2000-11-09	12.81	12.83	12.10	12.75	288900
2000-11-10	12.71	12.94	12.38	12.44	240594
2000-11-13	12.35	12.69	12.27	12.27	168594
2000-11-14	12.48	12.67	12.38	12.52	110700
2000-11-15	12.58	12.67	12.21	12.42	79200
2000-11-16	12.23	12.50	12.08	12.18	85194
2000-11-17	12.23	12.46	12.08	12.25	138294
2000-11-20	12.19	12.29	11.81	11.81	197394
2000-11-21	11.81	11.94	11.46	11.81	259494
2000-11-22	11.63	12.48	11.63	11.96	440694
2000-11-24	11.92	12.50	11.92	12.21	295794
2000-11-27	12.33	12.56	12.10	12.42	301194
2000-11-28	12.42	12.79	12.42	12.50	415194
2000-11-29	12.50	12.83	12.44	12.71	191094
2000-11-30	12.58	12.71	12.33	12.50	1136994
2000-12-01	12.54	12.71	12.31	12.42	585900
2000-12-04	12.31	12.46	12.10	12.23	180594
2000-12-05	12.81	12.83	12.13	12.23	841794
2000-12-06	12.23	12.25	11.29	11.29	1589094
2000-12-07	11.33	11.54	11.00	11.44	929094
2000-12-08	11.63	11.72	11.29	11.46	570600
2000-12-11	11.52	12.19	11.29	12.15	558594
2000-12-12	11.99	12.08	11.73	11.90	354294
2000-12-13	12.25	12.96	12.25	12.83	737694
2000-12-14	12.56	12.75	12.31	12.52	412494
2000-12-15	12.40	12.75	12.38	12.48	254394
2000-12-18	12.98	13.00	12.46	12.50	395394
2000-12-19	12.67	12.88	12.50	12.63	308394
2000-12-20	12.46	12.46	12.00	12.06	306294
2000-12-21	12.00	12.88	12.00	12.46	488394
2000-12-22	12.50	13.33	12.50	13.23	301194
2000-12-26	13.31	13.48	12.98	13.04	133200
2000-12-27	13.21	13.67	13.15	13.52	312894
2000-12-28	13.54	13.96	13.46	13.67	173394
2000-12-29	13.63	14.00	13.63	13.77	292194
2001-01-02	13.65	13.75	13.25	13.31	353094
2001-01-03	13.35	13.98	13.25	13.88	488094
2001-01-04	13.83	14.02	13.67	13.67	421794
2001-01-05	13.70	13.83	13.31	13.56	256500
2001-01-08	13.48	13.58	13.17	13.56	326994
2001-01-09	13.56	14.35	13.56	14.06	545400
2001-01-10	14.08	14.13	13.67	13.88	187200
2001-01-11	13.83	14.33	13.83	14.19	233394
2001-01-12	14.10	14.83	14.10	14.47	328500
2001-01-16	14.54	14.92	14.54	14.88	654894
2001-01-17	14.88	15.27	14.50	14.50	351900
2001-01-18	14.54	14.83	14.31	14.65	210894
2001-01-19	14.88	14.92	14.42	14.77	356994
2001-01-22	14.88	14.92	14.52	14.54	215394
2001-01-23	14.59	14.59	13.96	14.17	232494
2001-01-24	14.35	14.46	13.77	14.04	412494
2001-01-25	14.04	14.06	13.38	13.77	747000
2001-01-26	13.75	13.83	13.58	13.83	189294
2001-01-29	13.73	14.40	13.67	14.25	461094
2001-01-30	14.23	14.23	13.83	13.96	185094
2001-01-31	13.90	14.25	13.88	14.10	687294
2001-02-01	14.04	14.17	13.77	14.08	134394
2001-02-02	14.00	14.17	13.60	13.73	230994
2001-02-05	13.81	14.56	13.81	14.35	280800
2001-02-06	14.33	14.71	14.29	14.40	225000
2001-02-07	14.29	14.71	14.29	14.54	181494
2001-02-08	14.65	14.88	14.65	14.65	237894
2001-02-09	14.66	14.67	14.42	14.46	230994
2001-02-12	14.47	14.63	14.38	14.50	337794
2001-02-13	14.58	14.79	14.46	14.46	112794
2001-02-14	14.67	14.67	13.94	14.10	245394
2001-02-15	14.10	14.33	14.06	14.08	121500
2001-02-16	13.96	14.13	13.85	14.02	162000
2001-02-20	14.02	14.46	14.02	14.17	144594
2001-02-21	14.13	14.23	13.88	14.06	116100
2001-02-22	14.06	14.08	13.50	13.77	214794
2001-02-23	13.74	13.96	13.40	13.85	279594
2001-02-26	13.98	14.58	13.96	14.44	527400
2001-02-27	14.50	14.67	14.42	14.46	197694
2001-02-28	14.50	14.58	14.08	14.19	898494
2001-03-01	14.17	14.42	14.17	14.20	3120894
2001-03-02	14.19	14.50	14.06	14.27	408294
2001-03-05	14.29	14.88	14.29	14.81	526500
2001-03-06	14.98	15.13	14.83	15.06	710394
2001-03-07	15.17	15.23	15.00	15.08	236994
2001-03-08	15.04	15.08	14.75	14.94	239400
2001-03-09	14.90	14.94	14.67	14.88	211194
2001-03-12	14.71	14.96	14.13	14.21	310500
2001-03-13	14.25	14.27	13.67	13.98	213300
2001-03-14	13.71	13.85	13.54	13.60	274500
2001-03-15	13.79	14.13	13.75	13.94	242694
2001-03-16	13.83	14.19	13.79	14.02	352494
2001-03-19	14.19	14.42	14.08	14.27	141594
2001-03-20	14.29	14.40	13.77	13.90	190194
2001-03-21	13.81	13.96	13.65	13.71	146994
2001-03-22	13.85	13.85	12.90	13.25	535194
2001-03-23	13.32	13.35	12.56	12.69	283500
2001-03-26	12.90	13.31	12.79	13.31	319794
2001-03-27	13.26	13.85	13.21	13.69	417294
2001-03-28	13.53	13.83	13.46	13.67	273600
2001-03-29	13.54	13.73	13.46	13.73	117594
2001-03-30	13.75	13.92	13.60	13.73	119394
2001-04-02	13.75	14.06	13.42	13.58	242394
2001-04-03	13.56	13.56	12.79	13.06	332100
2001-04-04	12.97	13.10	12.67	12.96	246600
2001-04-05	13.04	13.35	12.96	13.35	333294
2001-04-06	13.21	13.54	13.08	13.40	375594
2001-04-09	13.48	13.48	13.13	13.18	69894
2001-04-10	13.20	13.40	13.17	13.17	572094
2001-04-11	13.18	13.43	13.00	13.40	475494
2001-04-12	13.20	13.63	13.20	13.55	170100
2001-04-16	13.50	13.77	13.48	13.58	159300
2001-04-17	13.52	14.00	13.50	13.91	194994
2001-04-18	13.99	14.26	13.92	14.01	941400
2001-04-19	13.97	14.23	13.67	14.23	242100
2001-04-20	14.03	14.20	13.98	14.08	154494
2001-04-23	14.18	14.23	13.87	13.90	638100
2001-04-24	14.00	14.12	13.83	13.83	197100
2001-04-25	13.82	14.04	13.82	13.95	97494
2001-04-26	14.07	14.48	13.94	14.41	338400
2001-04-27	14.50	14.50	14.25	14.35	153594
2001-04-30	14.33	14.58	14.29	14.38	123894
2001-05-01	14.33	14.61	14.32	14.60	275994
2001-05-02	14.57	14.75	14.57	14.68	246600
2001-05-03	14.65	14.68	14.33	14.55	201600
2001-05-04	14.30	14.87	14.20	14.80	626994
2001-05-07	14.68	14.92	14.67	14.92	594294
2001-05-08	14.98	15.02	14.43	14.55	373794
2001-05-09	14.55	14.55	14.25	14.30	212094
2001-05-10	14.34	14.43	13.92	13.92	192600
2001-05-11	13.89	14.01	13.69	13.88	1242294
2001-05-14	13.78	14.20	13.75	14.12	202794
2001-05-15	14.12	14.52	14.12	14.19	168894
2001-05-16	14.31	14.40	13.92	14.38	168300
2001-05-17	14.23	14.53	14.22	14.37	305100
2001-05-18	14.40	14.69	14.35	14.60	237294
2001-05-21	14.65	14.80	14.32	14.43	196200
2001-05-22	14.48	14.50	14.02	14.12	248094
2001-05-23	14.12	14.12	13.68	13.81	172800
2001-05-24	13.77	13.83	13.52	13.65	193500
2001-05-25	13.61	13.85	13.54	13.57	163800
2001-05-29	13.57	13.73	13.45	13.67	161694
2001-05-30	13.50	13.88	13.50	13.76	121194
2001-05-31	13.85	13.85	13.45	13.49	125100
2001-06-01	13.62	13.62	13.27	13.36	153900
2001-06-04	13.42	13.48	13.34	13.46	102894
2001-06-05	13.52	13.83	13.51	13.77	410400
2001-06-06	13.83	13.83	13.35	13.35	277494
2001-06-07	13.39	13.49	13.24	13.31	257694
2001-06-08	13.31	13.49	13.17	13.33	118194
2001-06-11	13.36	13.50	13.32	13.42	122694
2001-06-12	13.40	13.50	13.25	13.40	178494
2001-06-13	13.35	13.78	13.34	13.46	215100
2001-06-14	13.42	13.62	13.35	13.43	117000
2001-06-15	13.38	13.75	13.22	13.60	202194
2001-06-18	13.55	13.74	13.30	13.30	135900
2001-06-19	13.41	13.70	13.33	13.47	223494
2001-06-20	13.51	13.93	13.51	13.77	1087494
2001-06-21	13.85	14.08	13.50	14.08	333594
2001-06-22	14.00	14.12	13.81	13.93	276300
2001-06-25	13.89	14.07	13.80	13.86	263700
2001-06-26	13.83	14.02	13.47	13.92	303894
2001-06-27	13.88	14.01	13.81	13.99	99294
2001-06-28	14.07	14.47	13.98	14.02	232200
2001-06-29	14.17	14.33	13.88	14.32	236094
2001-07-02	14.27	14.33	14.13	14.13	141894
2001-07-03	14.12	14.32	14.12	14.23	98694
2001-07-05	14.13	14.17	14.00	14.00	96300
2001-07-06	14.03	14.03	13.82	13.95	162294
2001-07-09	12.92	13.02	12.35	12.98	1755000
2001-07-10	13.00	13.02	12.63	12.82	1246794
2001-07-11	12.81	12.97	12.64	12.67	271800
2001-07-12	12.74	12.74	12.31	12.43	542700
2001-07-13	12.50	12.63	12.30	12.40	550800
2001-07-16	12.50	12.82	12.39	12.61	464400
2001-07-17	12.58	12.81	12.30	12.33	175794
2001-07-18	12.33	12.37	12.21	12.31	206694
2001-07-19	12.43	12.63	11.92	12.10	212400
2001-07-20	12.02	12.25	12.02	12.18	110394
2001-07-23	12.24	12.27	11.77	11.83	234594
2001-07-24	11.95	11.95	11.50	11.55	771300
2001-07-25	11.74	11.98	11.50	11.86	260694
2001-07-26	11.89	12.33	11.84	12.10	158994
2001-07-27	12.10	12.25	11.86	12.23	191994
2001-07-30	12.18	12.50	12.18	12.26	385494
2001-07-31	12.35	12.61	12.28	12.43	487800
2001-08-01	12.43	12.60	12.27	12.52	400794
2001-08-02	12.67	13.00	12.54	12.61	397194
2001-08-03	12.60	12.67	12.49	12.49	76794
2001-08-06	12.60	12.80	12.60	12.63	479700
2001-08-07	12.66	12.74	12.58	12.65	111294
2001-08-08	12.66	12.73	12.49	12.56	92394
2001-08-09	12.51	12.72	12.45	12.54	63900
2001-08-10	12.52	12.65	12.16	12.55	92994
2001-08-13	12.47	12.67	12.33	12.58	117594
2001-08-14	12.46	12.73	12.40	12.40	212400
2001-08-15	12.39	12.60	12.33	12.38	105594
2001-08-16	12.32	12.32	12.11	12.21	75600
2001-08-17	12.16	12.31	12.07	12.15	96300
2001-08-20	12.34	12.46	12.34	12.35	217194
2001-08-21	12.35	12.67	12.34	12.37	248094
2001-08-22	12.46	12.58	12.28	12.46	159300
2001-08-23	12.46	12.66	12.28	12.31	158994
2001-08-24	12.29	12.66	12.29	12.66	209094
2001-08-27	12.59	12.69	12.54	12.57	112500
2001-08-28	12.65	12.65	12.17	12.17	98394
2001-08-29	12.22	12.38	12.02	12.31	145194
2001-08-30	12.32	12.44	12.00	12.07	171294
2001-08-31	12.05	12.24	12.05	12.16	267594
2001-09-04	12.17	12.60	12.08	12.23	137994
2001-09-05	12.25	12.39	12.12	12.25	129894
2001-09-06	12.23	12.33	11.90	11.97	545094
2001-09-07	11.92	12.12	11.63	11.75	442194
2001-09-10	11.64	11.82	11.43	11.56	299700
2001-09-17	11.56	11.74	11.13	11.41	768294
2001-09-18	11.38	11.64	11.33	11.52	298800
2001-09-19	11.50	11.58	11.10	11.30	247500
2001-09-20	11.08	11.30	11.04	11.24	490794
2001-09-21	10.92	10.99	10.62	10.93	3131694
2001-09-24	10.82	11.20	10.82	10.99	311694
2001-09-25	10.97	11.63	10.94	11.63	409194
2001-09-26	11.65	11.85	11.40	11.40	263094
2001-09-27	11.41	11.68	11.41	11.68	468900
2001-09-28	11.70	11.92	11.52	11.85	648594
2001-10-01	11.77	11.93	11.60	11.72	171900
2001-10-02	11.95	12.11	11.75	11.99	273294
2001-10-03	11.92	12.53	11.92	12.40	157194
2001-10-04	12.54	12.73	12.42	12.50	248694
2001-10-05	12.40	12.58	12.33	12.50	88794
2001-10-08	12.53	12.57	12.22	12.27	107694
2001-10-09	12.36	12.40	12.23	12.28	75294
2001-10-10	12.28	12.40	11.98	12.12	321300
2001-10-11	12.16	12.32	11.93	12.15	250200
2001-10-12	12.12	12.17	11.73	12.12	335700
2001-10-15	12.13	12.13	11.88	12.12	117594
2001-10-16	12.13	12.30	12.04	12.23	136194
2001-10-17	12.45	12.45	12.06	12.06	137394
2001-10-18	12.06	12.25	11.93	11.93	196794
2001-10-19	12.02	12.02	11.38	11.77	237894
2001-10-22	11.77	12.15	11.73	12.14	151494
2001-10-23	12.13	12.41	12.07	12.27	189900
2001-10-24	12.28	12.28	11.91	12.01	167694
2001-10-25	12.04	12.04	11.70	11.96	192600
2001-10-26	11.95	12.28	11.95	12.26	152100
2001-10-29	12.17	12.23	11.90	11.97	168894
2001-10-30	11.94	11.94	11.62	11.75	172800
2001-10-31	11.92	12.09	11.80	11.89	236994
2001-11-01	11.91	11.93	11.60	11.72	254394
2001-11-02	11.76	12.22	11.68	12.12	180000
2001-11-05	12.15	12.37	12.00	12.00	152100
2001-11-06	12.02	12.37	12.01	12.37	180294
2001-11-07	12.37	12.60	12.33	12.47	140694
2001-11-08	12.48	12.58	12.20	12.23	226194
2001-11-09	12.23	12.25	12.05	12.12	67794
2001-11-12	12.17	12.27	11.95	12.16	118194
2001-11-13	12.23	12.46	12.23	12.36	149400
2001-11-14	12.43	12.63	12.35	12.57	205794
2001-11-15	12.63	12.80	12.55	12.78	132300
2001-11-16	12.77	12.94	12.57	12.69	803994
2001-11-19	12.81	12.96	12.76	12.90	355194
2001-11-20	12.87	12.99	12.85	12.93	173094
2001-11-21	12.87	12.94	12.69	12.93	129294
2001-11-23	12.95	12.95	12.73	12.87	108900
2001-11-26	12.87	13.13	12.82	12.98	402594
2001-11-27	13.02	13.10	12.84	13.01	254700
2001-11-28	12.96	13.00	12.78	12.82	305100
2001-11-29	12.82	12.89	12.56	12.88	1229694
2001-11-30	12.82	12.88	12.56	12.62	279294
2001-12-03	12.62	12.82	12.43	12.75	204894
2001-12-04	12.79	13.00	12.64	12.95	291894
2001-12-05	13.00	13.37	12.99	13.31	477900
2001-12-06	13.34	13.46	13.19	13.35	180594
2001-12-07	13.33	13.52	13.23	13.32	340494
2001-12-10	13.29	13.45	13.29	13.35	201600
2001-12-11	13.44	13.48	13.27	13.29	128094
2001-12-12	13.35	13.37	13.20	13.29	157194
2001-12-13	13.27	13.33	13.20	13.20	220794
2001-12-14	13.28	13.48	12.86	12.91	361800
2001-12-17	12.99	13.02	12.67	13.02	377100
2001-12-18	13.00	13.17	12.88	13.01	172194
2001-12-19	13.00	13.04	12.60	12.70	438594
2001-12-20	11.81	12.00	11.58	11.88	1665900
2001-12-21	11.88	11.93	11.55	11.65	825894
2001-12-24	11.65	11.79	11.63	11.74	831294
2001-12-26	11.79	11.93	11.73	11.87	263700
2001-12-27	11.86	11.95	11.80	11.95	390600
2001-12-28	11.93	12.18	11.89	12.10	480894
2001-12-31	12.16	12.18	11.92	12.00	575394
2002-01-02	12.01	12.01	11.80	11.97	970200
2002-01-03	11.97	12.06	11.73	11.87	471294
2002-01-04	11.87	11.93	11.60	11.63	887094
2002-01-07	11.63	11.83	11.61	11.79	418194
2002-01-08	11.85	12.25	11.73	12.25	742194
2002-01-09	12.26	12.30	12.15	12.19	367794
2002-01-10	12.21	12.35	12.07	12.33	338694
2002-01-11	12.33	12.52	12.33	12.38	297000
2002-01-14	12.41	12.41	12.17	12.22	746394
2002-01-15	12.23	12.36	12.13	12.22	242394
2002-01-16	12.16	12.23	12.00	12.13	724194
2002-01-17	12.15	12.16	12.01	12.07	281394
2002-01-18	12.09	12.18	11.92	12.15	552294
2002-01-22	12.18	12.20	11.83	11.87	840294
2002-01-23	11.92	12.00	11.74	11.87	563400
2002-01-24	11.90	12.18	11.90	12.00	347994
2002-01-25	11.99	12.07	11.92	11.95	277494
2002-01-28	12.00	12.08	11.92	12.08	532800
2002-01-29	12.11	12.13	11.91	11.96	525294
2002-01-30	11.93	11.94	11.17	11.90	894894
2002-01-31	11.93	12.15	11.75	11.93	546594
2002-02-01	11.97	12.12	11.73	11.75	637794
2002-02-04	11.73	11.79	11.30	11.33	509994
2002-02-05	11.31	11.66	11.24	11.62	540000
2002-02-06	11.59	11.60	10.73	10.78	968994
2002-02-07	10.80	11.17	10.78	11.11	484494
2002-02-08	11.13	11.35	11.08	11.28	337194
2002-02-11	11.33	11.41	11.12	11.18	437994
2002-02-12	11.11	11.14	11.01	11.02	306000
2002-02-13	11.08	11.45	11.07	11.37	325494
2002-02-14	11.39	11.42	10.94	10.96	474594
2002-02-15	10.97	11.00	10.25	10.59	682494
2002-02-19	10.57	10.57	9.92	10.03	853200
2002-02-20	10.07	10.28	9.88	10.18	397194
2002-02-21	10.18	10.74	10.18	10.37	336600
2002-02-22	10.51	10.85	10.45	10.85	1620294
2002-02-25	10.91	11.50	10.90	11.49	587094
2002-02-26	11.46	11.52	10.98	11.09	2387094
2002-02-27	11.12	11.52	10.99	11.33	2400300
2002-02-28	11.33	11.69	11.33	11.58	530694
2002-03-01	11.65	11.98	11.62	11.80	778794
2002-03-04	11.90	11.94	11.59	11.70	334800
2002-03-05	11.64	12.17	11.58	12.03	941094
2002-03-06	11.96	12.11	11.76	12.11	315294
2002-03-07	12.11	12.18	11.60	11.72	778194
2002-03-08	11.81	12.02	11.79	11.93	815094
2002-03-11	11.91	11.93	11.52	11.59	878400
2002-03-12	11.53	11.63	11.26	11.62	521100
2002-03-13	11.58	11.62	11.37	11.50	219294
2002-03-14	11.46	11.53	11.26	11.38	373500
2002-03-15	11.38	11.80	11.37	11.44	566100
2002-03-18	11.49	11.73	11.43	11.63	387594
2002-03-19	11.63	11.69	11.44	11.49	695094
2002-03-20	11.33	11.43	10.99	11.13	768294
2002-03-21	11.16	11.39	10.92	11.37	340794
2002-03-22	11.40	11.40	11.19	11.27	553794
2002-03-25	11.30	11.43	11.07	11.10	982800
2002-03-26	11.09	11.17	10.83	10.93	783900
2002-03-27	10.90	11.20	10.90	11.07	1124394
2002-03-28	11.03	11.28	11.03	11.15	727200
2002-04-01	11.14	11.25	11.02	11.22	611394
2002-04-02	11.22	11.25	10.82	10.82	485394
2002-04-03	10.84	10.89	10.48	10.67	550194
2002-04-04	10.67	10.76	10.55	10.58	505494
2002-04-05	10.59	10.76	10.18	10.67	740394
2002-04-08	10.65	10.70	10.47	10.70	406194
2002-04-09	10.68	10.91	10.62	10.68	342594
2002-04-10	10.73	10.73	10.28	10.31	569994
2002-04-11	10.29	10.30	9.60	9.65	1477194
2002-04-12	9.75	10.15	9.75	9.98	1734300
2002-04-15	10.01	10.11	9.85	9.93	571794
2002-04-16	9.94	10.46	9.94	10.44	1952394
2002-04-17	10.47	10.52	10.18	10.28	1362894
2002-04-18	10.26	10.51	10.24	10.41	810000
2002-04-19	10.42	10.44	10.24	10.31	545094
2002-04-22	10.17	10.23	9.74	10.00	1140300
2002-04-23	10.02	10.23	9.84	9.86	2355594
2002-04-24	9.87	10.10	9.81	9.88	1013094
2002-04-25	9.87	9.90	9.41	9.53	526194
2002-04-26	9.56	9.58	9.19	9.47	654300
2002-04-29	9.47	9.56	9.10	9.13	417600
2002-04-30	9.16	9.50	9.05	9.40	960894
2002-05-01	9.41	10.44	9.28	10.38	2255994
2002-05-02	10.35	10.44	10.08	10.10	1845900
2002-05-03	10.09	10.37	9.86	10.26	797994
2002-05-06	10.27	10.48	10.08	10.08	271800
2002-05-07	10.27	10.30	10.03	10.03	609300
2002-05-08	10.08	10.47	10.06	10.45	1043100
2002-05-09	10.40	10.45	10.24	10.27	398994
2002-05-10	10.27	10.29	9.97	10.07	242100
2002-05-13	10.12	10.35	10.10	10.34	394494
2002-05-14	10.40	10.51	10.38	10.45	340494
2002-05-15	10.44	10.82	10.34	10.68	1598400
2002-05-16	10.65	10.68	10.25	10.30	1383894
2002-05-17	10.33	10.50	10.29	10.50	366894
2002-05-20	10.50	10.83	10.40	10.76	678294
2002-05-21	10.82	11.01	10.53	10.67	749094
2002-05-22	10.48	10.68	10.42	10.50	959694
2002-05-23	10.50	10.68	10.39	10.68	926394
2002-05-24	10.66	10.67	10.45	10.52	416994
2002-05-28	10.46	10.46	10.08	10.23	597894
2002-05-29	10.20	10.24	9.87	9.93	543894
2002-05-30	9.90	10.11	9.88	9.96	660600
2002-05-31	9.90	9.99	9.81	9.89	1097694
2002-06-03	9.83	9.89	9.54	9.62	1345794
2002-06-04	9.56	9.73	9.28	9.33	1324194
2002-06-05	9.34	9.40	9.02	9.03	1173894
2002-06-06	9.04	9.15	8.87	9.01	978894
2002-06-07	8.94	9.13	8.83	8.88	793494
2002-06-10	8.88	8.90	8.40	8.45	1333494
2002-06-11	8.48	8.68	8.19	8.27	907794
2002-06-12	8.31	8.46	8.09	8.40	1147194
2002-06-13	8.37	8.91	8.36	8.75	833994
2002-06-14	8.73	8.97	8.44	8.96	727794
2002-06-17	8.95	9.30	8.93	9.24	410994
2002-06-18	9.24	9.43	9.21	9.35	932400
2002-06-19	9.30	9.30	9.05	9.08	727794
2002-06-20	9.03	9.10	8.16	8.49	1689300
2002-06-21	8.44	8.60	8.25	8.30	480294
2002-06-24	8.42	8.84	8.14	8.59	1056894
2002-06-25	8.61	8.83	8.35	8.36	650700
2002-06-26	8.12	8.28	7.67	7.93	1236894
2002-06-27	8.04	8.06	7.17	7.78	1128600
2002-06-28	7.72	8.37	7.70	8.07	733500
2002-07-01	8.20	8.43	7.89	7.94	714600
2002-07-02	7.95	7.95	7.62	7.65	454500
2002-07-03	7.62	7.72	7.39	7.55	360594
2002-07-05	7.62	8.04	7.62	8.04	134394
2002-07-08	7.98	8.15	7.78	7.91	544194
2002-07-09	7.85	8.06	7.72	7.73	602394
2002-07-10	7.83	7.91	7.43	7.48	1488894
2002-07-11	7.51	7.80	7.27	7.76	521694
2002-07-12	7.79	8.15	7.74	8.08	583494
2002-07-15	8.12	8.23	7.77	8.23	1037094
2002-07-16	8.23	8.40	7.63	7.78	591894
2002-07-17	7.79	8.12	7.77	8.03	624294
2002-07-18	8.03	8.03	7.74	7.87	284094
2002-07-19	7.97	7.97	7.45	7.50	354894
2002-07-22	7.48	7.63	7.14	7.31	983700
2002-07-23	7.29	7.48	6.37	6.37	762894
2002-07-24	6.37	6.51	5.71	6.49	1204794
2002-07-25	6.51	6.62	5.89	6.29	1274094
2002-07-26	6.41	6.48	6.25	6.39	674694
2002-07-29	6.44	7.16	6.42	7.03	1021500
2002-07-30	7.03	7.37	6.78	7.28	1030194
2002-07-31	7.26	7.31	6.95	7.24	267594
2002-08-01	7.25	7.32	6.58	6.62	792000
2002-08-02	6.62	6.76	6.26	6.72	500694
2002-08-05	6.71	6.75	5.75	5.86	848394
2002-08-06	5.92	6.52	5.92	6.37	586800
2002-08-07	6.44	6.58	6.12	6.38	573594
2002-08-08	6.31	6.73	6.16	6.73	499500
2002-08-09	6.74	6.77	6.46	6.65	411300
2002-08-12	6.69	6.70	6.43	6.66	655794
2002-08-13	6.67	6.76	6.38	6.43	378294
2002-08-14	6.54	6.65	5.96	6.56	1020894
2002-08-15	6.56	7.00	6.50	7.00	581994
2002-08-16	6.94	7.09	6.70	6.93	938994
2002-08-19	6.96	7.29	6.95	7.17	362700
2002-08-20	7.20	7.49	7.18	7.25	543894
2002-08-21	7.38	8.41	7.37	8.36	1029600
2002-08-22	8.43	8.66	8.42	8.60	566694
2002-08-23	8.53	8.60	8.08	8.28	729294
2002-08-26	8.29	8.72	8.22	8.62	363894
2002-08-27	8.64	8.82	8.00	8.10	731094
2002-08-28	8.04	8.18	7.88	8.06	370800
2002-08-29	7.99	8.51	7.99	8.42	367494
2002-08-30	8.39	8.51	8.11	8.19	422394
2002-09-03	8.15	8.15	7.36	7.40	752094
2002-09-04	7.40	7.79	7.40	7.79	343194
2002-09-05	7.66	7.82	7.37	7.60	482094
2002-09-06	7.61	8.18	7.61	8.15	844200
2002-09-09	8.09	8.35	7.77	8.22	417294
2002-09-10	8.25	8.41	8.02	8.41	366894
2002-09-11	8.41	8.52	8.27	8.32	289800
2002-09-12	8.30	8.30	8.07	8.13	256794
2002-09-13	8.09	8.20	7.83	8.15	434700
2002-09-16	8.17	8.17	7.79	7.94	200994
2002-09-17	7.98	8.25	7.97	8.10	915300
2002-09-18	8.08	8.15	7.89	8.08	1099800
2002-09-19	8.01	8.05	7.53	7.57	1353894
2002-09-20	7.68	7.89	7.48	7.84	635994
2002-09-23	7.82	7.82	7.44	7.51	601794
2002-09-24	7.48	7.53	7.07	7.10	680694
2002-09-25	7.20	7.33	6.91	7.21	1038894
2002-09-26	7.21	7.87	7.16	7.75	1192500
2002-09-27	7.68	7.76	7.48	7.67	1424394
2002-09-30	7.58	7.58	7.08	7.11	1546794
2002-10-01	7.25	7.69	7.22	7.59	1195794
2002-10-02	7.57	7.57	6.99	7.07	911094
2002-10-03	7.06	7.07	6.27	6.48	1376694
2002-10-04	6.71	6.78	6.42	6.65	1111500
2002-10-07	6.65	6.71	6.17	6.18	629100
2002-10-08	6.19	6.30	5.76	5.95	1233594
2002-10-09	5.95	6.08	5.75	5.80	1409400
2002-10-10	5.84	6.35	5.68	6.32	842400
2002-10-11	6.39	6.97	6.38	6.84	1313100
2002-10-14	6.80	6.82	6.61	6.77	722994
2002-10-15	6.82	7.32	6.82	7.32	832500
2002-10-16	7.30	7.30	6.87	7.00	1258200
2002-10-17	7.03	7.52	7.03	7.25	653094
2002-10-18	7.15	7.38	7.02	7.27	818100
2002-10-21	7.20	7.40	7.06	7.35	655200
2002-10-22	7.26	7.92	7.18	7.87	1594800
2002-10-23	7.99	8.25	7.77	8.17	2400594
2002-10-24	8.33	8.33	7.85	7.90	765594
2002-10-25	7.89	8.13	7.87	8.12	1131300
2002-10-28	8.27	8.52	7.97	8.23	2530194
2002-10-29	8.25	8.33	7.79	8.03	2856294
2002-10-30	8.02	8.15	7.88	7.95	2217600
2002-10-31	8.01	8.12	7.70	7.81	2175300
2002-11-01	7.80	8.15	7.63	8.07	2706894
2002-11-04	8.19	8.61	8.18	8.55	4022694
2002-11-05	8.40	8.93	8.39	8.93	5666400
2002-11-06	8.95	9.05	8.52	8.74	5682600
2002-11-07	8.71	8.71	8.19	8.23	4465800
2002-11-08	8.25	8.41	8.06	8.19	2618100
2002-11-11	8.18	8.18	7.72	7.91	1576800
2002-11-12	7.92	8.25	7.90	8.14	3788394
2002-11-13	8.07	8.13	7.70	7.87	2845800
2002-11-14	7.95	8.32	7.87	8.25	6324894
2002-11-15	8.20	8.62	8.15	8.54	12110094
2002-11-18	8.70	9.05	8.12	8.74	115453800
2002-11-19	8.53	8.58	8.23	8.33	151511400
2002-11-20	8.13	8.17	7.82	7.98	89973594
2002-11-21	7.99	8.24	7.87	8.16	65409594
2002-11-22	8.13	8.82	8.12	8.67	53556894
2002-11-25	8.66	8.69	8.39	8.61	53027100
2002-11-26	8.50	8.67	7.95	8.03	62253900
2002-11-27	8.13	8.26	7.95	8.14	54711594
2002-11-29	8.13	8.17	7.78	7.81	23539500
2002-12-02	7.88	8.10	7.85	8.07	35978400
2002-12-03	8.03	8.03	7.69	7.84	36306594
2002-12-04	7.76	7.85	7.67	7.76	26621694
2002-12-05	7.88	8.07	7.80	7.92	31895100
2002-12-06	7.75	8.24	7.69	8.22	26607894
2002-12-09	8.01	8.06	7.76	7.77	26354700
2002-12-10	7.82	7.91	7.56	7.75	44002494
2002-12-11	7.52	7.93	7.51	7.80	32800500
2002-12-12	7.75	7.92	7.65	7.87	33789600
2002-12-13	7.76	7.90	7.59	7.61	31671900
2002-12-16	7.53	8.20	7.51	8.13	30660300
2002-12-17	8.01	8.31	8.00	8.07	40481100
2002-12-18	8.06	8.10	7.60	7.88	29853000
2002-12-19	7.79	8.19	7.78	7.93	30623694
2002-12-20	8.12	8.33	7.28	7.75	67311000
2002-12-23	7.75	8.09	7.73	8.07	26602794
2002-12-24	8.00	8.05	7.92	7.99	5996994
2002-12-26	7.90	8.26	7.90	8.03	12633894
2002-12-27	7.98	8.04	7.71	7.77	14639094
2002-12-30	7.77	7.92	7.70	7.91	16536294
2002-12-31	7.79	7.96	7.77	7.86	22039794
2003-01-02	7.81	8.38	7.81	8.27	28982394
2003-01-03	8.21	8.25	8.03	8.17	23007894
2003-01-06	8.24	8.76	8.19	8.66	33302700
2003-01-07	8.50	8.74	8.45	8.63	28080900
2003-01-08	8.57	8.68	8.38	8.46	28153494
2003-01-09	8.50	9.00	8.49	8.90	24083394
2003-01-10	8.73	9.29	8.68	9.16	25983900
2003-01-13	9.21	9.34	8.98	9.18	30106194
2003-01-14	9.17	9.48	9.12	9.46	29385000
2003-01-15	9.39	9.47	9.28	9.46	41669394
2003-01-16	9.43	9.52	9.23	9.31	28207194
2003-01-17	9.17	9.22	8.95	8.98	24560694
2003-01-21	8.95	9.07	8.66	8.68	23865300
2003-01-22	8.50	8.91	8.48	8.69	20687994
2003-01-23	8.66	9.21	8.65	9.09	21993300
2003-01-24	9.09	9.10	8.62	8.70	22333500
2003-01-27	8.62	8.92	8.49	8.61	20661300
2003-01-28	8.68	8.95	8.60	8.82	24278694
2003-01-29	8.68	9.31	8.56	9.17	37730394
2003-01-30	9.03	9.03	8.69	8.72	36637794
2003-01-31	8.59	9.07	8.59	8.88	25255800
2003-02-03	8.88	8.91	8.64	8.68	29117094
2003-02-04	8.64	8.66	8.25	8.33	25943694
2003-02-05	8.41	8.77	8.26	8.47	23066100
2003-02-06	8.38	8.83	8.33	8.80	26405694
2003-02-07	8.82	8.92	8.41	8.44	20067300
2003-02-10	8.50	8.67	8.35	8.48	21188700
2003-02-11	8.53	8.91	8.38	8.43	25502094
2003-02-12	8.38	8.45	8.15	8.16	26681094
2003-02-13	8.19	8.42	8.11	8.28	22837500
2003-02-14	8.30	8.69	8.13	8.69	25210494
2003-02-18	8.73	9.01	8.70	9.00	19641894
2003-02-19	8.93	8.93	8.59	8.74	17550000
2003-02-20	8.81	8.97	8.62	8.66	20186694
2003-02-21	8.77	9.02	8.56	8.93	22690494
2003-02-24	8.98	9.11	8.48	8.49	33023094
2003-02-25	8.37	9.16	8.29	9.04	38476494
2003-02-26	9.05	9.05	8.71	8.83	26092800
2003-02-27	8.96	9.57	8.88	9.46	42825294
2003-02-28	9.42	9.79	9.41	9.74	35600094
2003-03-03	9.66	9.73	9.37	9.48	28290894
2003-03-04	9.44	9.58	9.33	9.35	20717100
2003-03-05	9.38	9.58	9.32	9.53	34621494
2003-03-06	9.39	9.48	9.17	9.20	23012394
2003-03-07	9.00	9.47	8.99	9.38	24233694
2003-03-10	9.33	9.40	9.08	9.11	23421294
2003-03-11	9.02	9.29	8.93	8.96	32878494
2003-03-12	8.86	9.04	8.74	8.91	42238494
2003-03-13	9.07	9.45	8.93	9.42	33164694
2003-03-14	9.41	9.54	9.30	9.50	30716694
2003-03-17	9.51	9.99	9.35	9.79	56440800
2003-03-18	9.84	9.87	9.50	9.74	38975400
2003-03-19	9.78	10.01	9.76	9.97	39494994
2003-03-20	9.81	10.02	9.63	9.95	25017894
2003-03-21	10.17	10.30	9.89	10.27	35201700
2003-03-24	10.00	10.04	9.52	9.54	29151294
2003-03-25	9.59	10.06	9.57	9.77	29008194
2003-03-26	9.81	9.93	9.60	9.70	25586394
2003-03-27	9.62	9.95	9.55	9.86	22444200
2003-03-28	9.78	9.90	9.70	9.76	20086494
2003-03-31	9.59	9.77	9.39	9.53	28764594
2003-04-01	9.63	9.81	9.53	9.75	23672700
2003-04-02	9.87	9.94	9.72	9.88	35703594
2003-04-03	9.94	9.99	9.64	9.75	18724794
2003-04-04	9.76	10.00	9.54	9.96	29600394
2003-04-07	10.24	10.33	9.83	9.85	27727494
2003-04-08	9.85	9.98	9.76	9.88	19337094
2003-04-09	9.97	10.03	9.69	9.69	20475900
2003-04-10	9.70	9.93	9.65	9.91	19408794
2003-04-11	10.07	10.17	9.54	9.55	27936900
2003-04-14	9.58	9.91	9.55	9.86	25657794
2003-04-15	9.83	10.05	9.83	10.03	24512400
2003-04-16	10.05	10.15	9.87	9.92	24784794
2003-04-17	9.89	10.17	9.89	10.16	23912694
2003-04-21	10.11	10.22	9.96	10.17	16164900
2003-04-22	10.15	10.67	10.09	10.58	36067794
2003-04-23	10.60	10.72	10.47	10.71	26413494
2003-04-24	10.52	10.76	10.48	10.66	23950194
2003-04-25	10.67	10.72	10.51	10.58	23028594
2003-04-28	10.49	10.58	10.45	10.56	24436800
2003-04-29	10.60	10.67	10.41	10.48	29073600
2003-04-30	10.53	10.70	10.45	10.63	33635394
2003-05-01	10.54	10.68	10.43	10.62	25262694
2003-05-02	10.49	10.52	10.11	10.16	52714194
2003-05-05	10.19	10.81	9.65	9.84	51574500
2003-05-06	9.82	10.09	9.82	10.00	25462194
2003-05-07	9.86	10.35	9.85	10.14	23169294
2003-05-08	9.96	10.25	9.93	10.07	28631394
2003-05-09	10.21	10.41	10.12	10.37	24340500
2003-05-12	10.28	10.43	10.07	10.29	23818194
2003-05-13	10.35	10.37	9.96	10.10	20788794
2003-05-14	10.12	10.17	9.81	9.96	29992794
2003-05-15	10.00	10.29	9.97	10.28	20143800
2003-05-16	10.22	10.67	10.22	10.42	30941100
2003-05-19	10.40	10.56	10.09	10.09	30402000
2003-05-20	10.12	10.25	9.94	10.09	21572694
2003-05-21	10.03	10.28	10.02	10.27	16815294
2003-05-22	10.22	10.43	10.18	10.31	25245594
2003-05-23	10.25	10.26	9.99	10.01	21095100
2003-05-27	9.91	10.18	9.75	10.05	30006000
2003-05-28	9.99	10.15	9.83	9.94	28851300
2003-05-29	9.98	10.28	9.97	10.13	24584694
2003-05-30	10.16	10.19	9.91	10.00	25992594
2003-06-02	10.08	10.38	10.00	10.19	23529600
2003-06-03	10.27	10.35	10.03	10.15	18080394
2003-06-04	10.14	10.55	10.05	10.48	23382294
2003-06-05	10.52	10.71	10.33	10.68	23348994
2003-06-06	10.76	10.85	10.32	10.35	31282494
2003-06-09	10.26	10.45	10.16	10.37	16839294
2003-06-10	10.57	10.61	10.27	10.52	16989594
2003-06-11	10.48	10.95	10.39	10.95	26202894
2003-06-12	10.96	11.40	10.93	11.30	36162594
2003-06-13	11.28	11.44	11.16	11.21	24440094
2003-06-16	11.17	11.62	11.11	11.51	23235300
2003-06-17	11.40	11.44	11.15	11.20	28190700
2003-06-18	11.10	11.13	10.86	10.94	27606894
2003-06-19	10.90	10.91	10.40	10.44	39762000
2003-06-20	10.37	10.75	10.31	10.49	62853594
2003-06-23	10.45	10.49	10.18	10.31	22544394
2003-06-24	10.35	10.41	10.12	10.16	19674900
2003-06-25	10.16	10.42	10.07	10.14	23854194
2003-06-26	10.14	10.37	10.14	10.34	29991894
2003-06-27	10.36	10.47	9.99	10.16	27378900
2003-06-30	10.19	10.35	10.04	10.06	68813100
2003-07-01	10.00	10.17	9.95	10.16	29597094
2003-07-02	10.15	10.26	9.99	10.19	28046094
2003-07-03	10.12	10.44	10.12	10.34	19617300
2003-07-07	10.73	11.09	10.62	10.98	44197200
2003-07-08	10.97	11.01	10.81	10.98	29318400
2003-07-09	10.93	10.96	10.71	10.80	19600494
2003-07-10	10.66	10.78	10.49	10.57	25769700
2003-07-11	10.61	10.69	10.54	10.66	15405300
2003-07-14	10.81	11.21	10.71	10.90	22678494
2003-07-15	10.98	11.19	10.71	10.79	19268694
2003-07-16	10.90	10.91	10.50	10.57	19663794
2003-07-17	10.45	10.55	10.21	10.26	19111794
2003-07-18	10.37	10.49	10.04	10.38	24188694
2003-07-21	10.36	10.37	9.99	10.11	30840894
2003-07-22	10.09	10.30	9.98	10.15	21156300
2003-07-23	10.09	10.20	9.72	10.11	38474100
2003-07-24	10.14	10.16	9.79	9.82	28280994
2003-07-25	9.80	10.19	9.57	10.14	32719794
2003-07-28	10.17	10.23	9.94	10.07	17887500
2003-07-29	10.36	10.43	10.17	10.31	31547394
2003-07-30	10.40	10.52	10.25	10.27	26678700
2003-07-31	10.22	10.48	10.07	10.16	40943094
2003-08-01	10.16	10.25	10.03	10.13	19033494
2003-08-04	10.01	10.26	9.91	10.07	18990294
2003-08-05	10.00	10.05	9.69	9.73	19436994
2003-08-06	9.70	9.87	9.66	9.67	19819494
2003-08-07	9.67	9.86	9.60	9.76	15741000
2003-08-08	9.81	9.94	9.71	9.76	11126394
2003-08-11	9.75	10.01	9.73	9.88	12959394
2003-08-12	9.90	10.07	9.78	10.04	15150894
2003-08-13	10.13	10.20	9.83	9.91	15449094
2003-08-14	9.98	10.20	9.81	9.92	25980894
2003-08-15	9.96	9.97	9.73	9.83	12718800
2003-08-18	9.90	9.92	9.72	9.80	16595694
2003-08-19	9.81	9.86	9.66	9.77	18977694
2003-08-20	9.73	9.80	9.68	9.72	16797294
2003-08-21	9.74	9.81	9.65	9.77	21551694
2003-08-22	9.81	9.88	9.47	9.51	23772600
2003-08-25	9.43	9.65	9.39	9.63	19917594
2003-08-26	9.63	9.75	9.47	9.71	22431894
2003-08-27	9.67	9.82	9.63	9.77	18100800
2003-08-28	9.62	9.82	9.62	9.78	21866994
2003-08-29	9.79	9.97	9.72	9.92	15918594
2003-09-02	9.86	9.93	9.72	9.85	24559494
2003-09-03	9.89	9.98	9.83	9.89	21175494
2003-09-04	9.78	10.24	9.77	10.22	25463094
2003-09-05	10.23	10.24	9.93	10.01	27091194
2003-09-08	10.07	10.25	10.06	10.20	22800894
2003-09-09	10.14	10.38	10.13	10.31	24002100
2003-09-10	10.24	10.31	10.10	10.12	21022494
2003-09-11	10.15	10.22	9.97	10.18	20696094
2003-09-12	10.13	10.18	9.94	10.15	17730900
2003-09-15	10.11	10.15	9.97	9.99	16189200
2003-09-16	10.01	10.42	10.01	10.40	20844594
2003-09-17	10.36	10.58	10.29	10.48	25541694
2003-09-18	10.54	10.63	10.42	10.49	21033000
2003-09-19	10.45	10.70	10.28	10.40	20210400
2003-09-22	10.22	10.30	10.00	10.19	33869094
2003-09-23	10.25	10.57	10.23	10.53	21759894
2003-09-24	10.49	10.54	10.17	10.19	26314494
2003-09-25	10.34	10.40	10.06	10.12	16739394
2003-09-26	10.04	10.13	9.93	9.95	27555594
2003-09-29	9.99	10.31	9.91	10.29	17464500
2003-09-30	10.21	10.30	10.08	10.27	36757194
2003-10-01	10.29	10.62	10.25	10.60	26819100
2003-10-02	10.57	10.65	10.43	10.64	23307894
2003-10-03	10.73	10.95	10.67	10.81	24304500
2003-10-06	10.76	10.98	10.71	10.81	18779094
2003-10-07	10.57	10.81	10.51	10.74	29876400
2003-10-08	10.81	10.83	10.41	10.43	21097494
2003-10-09	10.59	10.71	10.42	10.48	21408300
2003-10-10	10.44	10.75	10.40	10.69	10866600
2003-10-13	10.76	10.85	10.63	10.68	12977694
2003-10-14	10.68	10.83	10.64	10.81	10840194
2003-10-15	10.84	10.86	10.72	10.82	19388094
2003-10-16	10.79	11.11	10.77	11.05	18050694
2003-10-17	11.03	11.20	10.71	10.74	27152100
2003-10-20	10.79	10.82	10.62	10.74	18320094
2003-10-21	10.74	10.92	10.68	10.86	13170294
2003-10-22	10.83	10.85	10.55	10.63	11849094
2003-10-23	10.63	10.70	10.47	10.68	16279794
2003-10-24	10.54	10.74	10.44	10.72	14975100
2003-10-27	10.80	10.90	10.71	10.80	11454594
2003-10-28	10.93	11.25	10.88	11.21	19580694
2003-10-29	11.20	11.37	11.08	11.21	18943200
2003-10-30	11.18	11.26	10.73	11.13	32366994
2003-10-31	11.18	11.37	11.09	11.29	20354094
2003-11-03	11.30	11.35	11.08	11.14	14702400
2003-11-04	11.05	11.07	10.86	10.92	19306494
2003-11-05	10.88	11.02	10.82	10.91	20798100
2003-11-06	10.98	11.04	10.76	10.95	17324694
2003-11-07	11.06	11.18	11.02	11.11	36112794
2003-11-10	11.10	11.11	10.88	10.90	14294994
2003-11-11	10.84	10.87	10.59	10.61	16318194
2003-11-12	10.58	10.67	10.44	10.63	20001294
2003-11-13	10.58	10.67	10.48	10.61	17884494
2003-11-14	10.58	10.78	10.53	10.57	18909294
2003-11-17	10.45	10.61	10.45	10.57	15087294
2003-11-18	10.59	10.63	10.23	10.25	26719494
2003-11-19	10.17	10.45	10.14	10.43	17590194
2003-11-20	10.34	10.48	10.23	10.28	16313094
2003-11-21	10.39	10.57	10.25	10.53	20763900
2003-11-24	10.64	10.77	10.55	10.73	22319394
2003-11-25	10.70	10.75	10.57	10.60	19136700
2003-11-26	10.60	10.67	10.42	10.58	17850894
2003-11-28	10.57	10.59	10.45	10.53	6297300
2003-12-01	10.47	10.57	10.38	10.54	21210894
2003-12-02	10.42	10.53	10.37	10.52	26915994
2003-12-03	10.67	10.71	10.54	10.54	24492600
2003-12-04	10.50	10.68	10.48	10.63	19373694
2003-12-05	10.53	10.65	10.43	10.52	16634994
2003-12-08	10.46	10.58	10.44	10.56	15292800
2003-12-09	10.61	10.63	10.39	10.49	19748094
2003-12-10	10.48	10.59	10.34	10.43	15696594
2003-12-11	10.43	10.54	10.36	10.53	20722194
2003-12-12	10.55	10.59	10.42	10.58	14678694
2003-12-15	10.59	10.75	10.51	10.57	24637194
2003-12-16	10.50	10.66	10.48	10.66	28782594
2003-12-17	10.58	10.67	10.42	10.52	19223394
2003-12-18	10.42	10.67	10.31	10.64	37721394
2003-12-19	10.72	10.73	10.48	10.64	33132294
2003-12-22	10.64	10.75	10.58	10.74	18410994
2003-12-23	10.75	10.76	10.59	10.65	18846594
2003-12-24	10.57	10.68	10.53	10.62	6137100
2003-12-26	10.68	10.75	10.64	10.68	3482100
2003-12-29	10.67	10.82	10.61	10.82	16061994
2003-12-30	10.78	10.80	10.66	10.75	12461994
2003-12-31	10.80	10.96	10.79	10.93	13854600
2004-01-02	10.97	11.14	10.88	10.99	17215794
2004-01-05	11.03	11.13	10.90	11.09	22867794
2004-01-06	10.91	11.16	10.90	11.10	20053494
2004-01-07	11.07	11.43	11.01	11.40	24715800
2004-01-08	11.38	11.66	11.30	11.66	23189400
2004-01-09	11.55	11.87	11.51	11.72	24809400
2004-01-12	11.77	11.83	11.55	11.79	17377794
2004-01-13	11.81	11.95	11.71	11.84	23891694
2004-01-14	11.91	11.98	11.78	11.95	17119494
2004-01-15	11.98	12.13	11.83	11.91	22385094
2004-01-16	12.16	12.17	11.87	11.96	19139694
2004-01-20	11.99	12.01	11.75	11.88	17764794
2004-01-21	11.93	12.15	11.76	12.04	19566594
2004-01-22	11.99	12.12	11.86	11.97	25884900
2004-01-23	12.02	12.12	11.72	11.82	26857494
2004-01-26	11.75	12.04	11.72	12.02	21025494
2004-01-27	11.95	12.04	11.68	11.74	19249794
2004-01-28	11.71	11.83	11.27	11.32	27839394
2004-01-29	11.38	11.55	11.20	11.53	23442894
2004-01-30	11.42	11.73	11.32	11.37	23749494
2004-02-02	11.41	11.57	11.24	11.36	27461394
2004-02-03	11.42	11.50	11.23	11.26	19735494
2004-02-04	11.23	11.40	11.15	11.17	18790794
2004-02-05	11.17	11.24	11.01	11.10	15669594
2004-02-06	11.16	11.17	11.03	11.13	17338794
2004-02-09	11.17	11.21	11.04	11.08	16670394
2004-02-10	11.13	11.42	11.07	11.31	18972594
2004-02-11	10.46	10.65	10.16	10.41	221536510
2004-02-12	10.48	10.52	9.99	10.02	128834694
2004-02-13	10.07	10.09	9.92	9.97	70832700
2004-02-17	10.07	10.30	9.97	10.25	73687794
2004-02-18	10.28	10.29	10.15	10.27	30753000
2004-02-19	10.32	10.33	10.07	10.08	34814994
2004-02-20	10.31	10.32	9.98	10.06	33266700
2004-02-23	10.06	10.07	9.79	9.84	46143900
2004-02-24	9.90	10.04	9.79	9.94	45549000
2004-02-25	10.00	10.04	9.94	9.98	30519294
2004-02-26	9.93	10.15	9.88	9.98	25529994
2004-02-27	9.99	10.05	9.91	9.98	23400000
2004-03-01	10.09	10.14	9.98	10.10	22806900
2004-03-02	10.17	10.20	9.97	9.98	23668494
2004-03-03	10.00	10.19	9.99	10.13	26118594
2004-03-04	10.20	10.26	10.15	10.24	18918000
2004-03-05	10.10	10.30	10.08	10.15	25073694
2004-03-08	10.13	10.25	9.95	10.00	20139300
2004-03-09	9.97	10.07	9.92	9.96	21941694
2004-03-10	9.97	10.12	9.92	9.93	30907494
2004-03-11	9.91	9.95	9.67	9.68	29648394
2004-03-12	9.73	9.83	9.67	9.83	22489200
2004-03-15	9.79	9.87	9.64	9.66	22270194
2004-03-16	9.75	9.80	9.64	9.67	19382094
2004-03-17	9.85	9.85	9.52	9.68	16636500
2004-03-18	9.63	9.77	9.62	9.64	17585394
2004-03-19	9.63	9.71	9.52	9.55	27759894
2004-03-22	9.52	9.59	9.41	9.52	22763994
2004-03-23	9.57	9.64	9.37	9.39	19704600
2004-03-24	9.39	9.49	9.25	9.33	20501394
2004-03-25	9.36	9.52	9.34	9.49	30901194
2004-03-26	9.46	9.95	9.40	9.75	26351394
2004-03-29	9.75	9.78	9.60	9.66	23207694
2004-03-30	9.63	9.67	9.59	9.65	15964794
2004-03-31	9.69	9.72	9.55	9.59	21537294
2004-04-01	9.57	9.83	9.49	9.72	24056694
2004-04-02	9.87	9.89	9.66	9.70	20356200
2004-04-05	9.70	9.94	9.66	9.92	18490794
2004-04-06	9.81	10.00	9.81	9.94	15862500
2004-04-07	9.88	9.96	9.72	9.77	21335694
2004-04-08	9.86	9.89	9.69	9.75	15009894
2004-04-12	9.92	10.18	9.86	10.11	27536694
2004-04-13	10.18	10.18	9.92	10.00	21580794
2004-04-14	9.93	10.26	9.92	10.22	27648594
2004-04-15	10.27	10.28	9.99	10.07	26725794
2004-04-16	10.21	10.23	9.98	10.08	18439200
2004-04-19	10.04	10.27	10.00	10.22	16480800
2004-04-20	10.14	10.22	9.97	9.99	18245394
2004-04-21	9.96	10.03	9.77	9.81	24935994
2004-04-22	9.82	9.89	9.69	9.70	30048300
2004-04-23	9.66	9.71	9.56	9.64	28071000
2004-04-26	9.78	9.96	9.73	9.95	28443600
2004-04-27	9.98	10.22	9.92	9.99	32087994
2004-04-28	10.55	10.56	9.96	10.07	90155094
2004-04-29	10.13	10.36	10.10	10.19	45852300
2004-04-30	10.25	10.30	10.02	10.05	23940594
2004-05-03	10.05	10.12	9.95	9.98	25838694
2004-05-04	9.95	10.01	9.81	9.89	26766594
2004-05-05	9.90	9.92	9.73	9.75	24022494
2004-05-06	9.70	9.72	9.45	9.50	29675700
2004-05-07	9.43	9.62	9.37	9.59	29849994
2004-05-10	9.47	9.53	9.30	9.35	37241694
2004-05-11	9.37	9.61	9.36	9.49	22642494
2004-05-12	9.46	9.56	9.29	9.42	25870500
2004-05-13	9.39	9.45	9.27	9.31	34364394
2004-05-14	9.30	9.50	9.25	9.45	26361900
2004-05-17	9.29	9.33	9.17	9.21	24645894
2004-05-18	9.32	9.42	9.24	9.38	28463094
2004-05-19	9.51	9.57	9.33	9.37	21759894
2004-05-20	9.42	9.53	9.36	9.49	16086894
2004-05-21	9.63	9.65	9.48	9.53	16377300
2004-05-24	9.71	9.75	9.53	9.59	15614100
2004-05-25	9.65	9.91	9.55	9.86	19757700
2004-05-26	9.92	9.96	9.79	9.90	27659994
2004-05-27	9.98	9.98	9.73	9.79	25624194
2004-05-28	9.83	9.86	9.63	9.65	15436800
2004-06-01	9.65	9.72	9.55	9.64	21434994
2004-06-02	9.70	9.72	9.48	9.59	19671594
2004-06-03	9.53	9.61	9.43	9.47	21142494
2004-06-04	9.46	9.68	9.45	9.60	30668400
2004-06-07	9.67	9.81	9.61	9.79	23360094
2004-06-08	9.72	9.91	9.71	9.91	21665700
2004-06-09	9.81	9.92	9.78	9.83	15450594
2004-06-10	9.88	9.88	9.79	9.87	9658194
2004-06-14	9.78	9.82	9.57	9.61	18843300
2004-06-15	9.67	9.91	9.65	9.82	21847194
2004-06-16	9.81	9.91	9.75	9.87	13209300
2004-06-17	9.82	9.87	9.70	9.80	14470200
2004-06-18	9.69	10.00	9.58	9.89	23631300
2004-06-21	9.84	9.86	9.36	9.57	19017294
2004-06-22	9.56	9.59	9.27	9.43	28565100
2004-06-23	9.42	9.46	9.30	9.41	18842994
2004-06-24	9.35	9.46	9.29	9.30	24396594
2004-06-25	9.39	9.46	8.91	9.34	33384894
2004-06-28	9.34	9.52	9.22	9.22	23454900
2004-06-29	9.25	9.38	9.19	9.28	17159994
2004-06-30	9.29	9.43	9.28	9.37	23270694
2004-07-01	9.39	9.41	9.23	9.28	23154894
2004-07-02	9.28	9.39	9.22	9.32	16055694
2004-07-06	9.30	9.31	9.08	9.09	33718500
2004-07-07	9.13	9.17	9.07	9.10	20097900
2004-07-08	9.17	9.32	9.10	9.21	23597694
2004-07-09	9.29	9.34	9.16	9.20	17040294
2004-07-12	9.18	9.29	9.12	9.29	15484194
2004-07-13	9.28	9.33	9.21	9.27	14993100
2004-07-14	9.19	9.37	9.16	9.33	15837894
2004-07-15	9.30	9.46	9.28	9.40	17906094
2004-07-16	9.55	9.56	9.24	9.30	26025300
2004-07-19	9.34	9.38	9.25	9.34	18629694
2004-07-20	9.30	9.47	9.28	9.45	17894094
2004-07-21	9.43	9.50	9.29	9.30	17015094
2004-07-22	9.29	9.42	9.25	9.41	18093294
2004-07-23	9.32	9.37	9.28	9.33	13326594
2004-07-26	9.35	9.38	9.20	9.37	17312694
2004-07-27	9.49	9.58	9.40	9.58	27174894
2004-07-28	9.37	9.47	9.02	9.19	49655094
2004-07-29	9.34	9.35	9.15	9.18	26356194
2004-07-30	9.10	9.19	8.96	9.13	29393394
2004-08-02	9.46	9.63	9.38	9.58	41019594
2004-08-03	9.52	9.64	9.51	9.52	19894500
2004-08-04	9.49	9.52	9.30	9.35	21187800
2004-08-05	9.33	9.41	9.17	9.19	28049400
2004-08-06	9.13	9.34	9.02	9.04	20595894
2004-08-09	9.02	9.17	8.96	9.01	17084094
2004-08-10	9.01	9.13	8.94	9.06	30983094
2004-08-11	9.00	9.14	8.97	9.03	19481994
2004-08-12	8.91	9.01	8.81	8.84	20673594
2004-08-13	8.84	8.96	8.78	8.83	25835994
2004-08-16	8.82	9.03	8.75	8.95	20161194
2004-08-17	8.90	9.24	8.89	9.14	49815000
2004-08-18	9.13	9.33	9.03	9.29	17599794
2004-08-19	9.23	9.36	9.18	9.23	17762400
2004-08-20	9.19	9.33	9.16	9.28	13200594
2004-08-23	9.25	9.33	9.21	9.27	10837800
2004-08-24	9.33	9.33	9.22	9.28	11887200
2004-08-25	9.29	9.44	9.27	9.43	16413894
2004-08-26	9.36	9.48	9.34	9.44	13098600
2004-08-27	9.46	9.50	9.35	9.39	16100394
2004-08-30	9.38	9.40	9.29	9.31	9980100
2004-08-31	9.33	9.40	9.29	9.39	15982494
2004-09-01	9.37	9.40	9.21	9.30	19451094
2004-09-02	9.26	9.33	9.18	9.29	14662194
2004-09-03	9.32	9.35	9.22	9.22	9173094
2004-09-07	9.30	9.39	9.25	9.34	15858594
2004-09-08	9.30	9.47	9.28	9.41	15493500
2004-09-09	9.42	9.45	9.28	9.32	15124500
2004-09-10	9.30	9.34	9.22	9.33	15272694
2004-09-13	9.35	9.39	9.16	9.37	16958094
2004-09-14	9.38	9.40	9.31	9.36	13172094
2004-09-15	9.33	9.39	9.22	9.35	15780294
2004-09-16	9.34	9.49	9.32	9.48	13186194
2004-09-17	9.52	9.58	9.44	9.45	21870594
2004-09-20	9.45	9.50	9.36	9.47	20826594
2004-09-21	9.44	9.48	9.27	9.42	14787594
2004-09-22	9.33	9.36	9.28	9.31	21555000
2004-09-23	9.30	9.40	9.30	9.31	14394294
2004-09-24	9.34	9.42	9.30	9.38	13203294
2004-09-27	9.35	9.37	9.27	9.29	14324094
2004-09-28	9.28	9.35	9.23	9.23	16714194
2004-09-29	9.20	9.40	9.16	9.40	17647200
2004-09-30	9.31	9.48	9.31	9.41	21775500
2004-10-01	9.45	9.72	9.41	9.70	29511294
2004-10-04	9.66	9.81	9.66	9.72	27891000
2004-10-05	9.67	9.84	9.66	9.80	19671300
2004-10-06	9.70	9.95	9.70	9.92	19452294
2004-10-07	9.91	9.99	9.81	9.82	19277694
2004-10-08	9.81	9.97	9.65	9.71	19048500
2004-10-11	9.75	9.78	9.65	9.75	9115794
2004-10-12	9.69	9.82	9.65	9.75	15078600
2004-10-13	9.81	9.85	9.73	9.79	15971400
2004-10-14	9.78	9.81	9.57	9.58	20800194
2004-10-15	9.64	9.66	9.55	9.57	19292400
2004-10-18	9.55	9.61	9.45	9.59	18554994
2004-10-19	9.56	9.60	9.42	9.48	23501094
2004-10-20	9.53	9.53	9.35	9.45	17479494
2004-10-21	9.37	9.42	9.25	9.35	20482794
2004-10-22	9.37	9.43	9.28	9.28	17582094
2004-10-25	9.23	9.41	9.22	9.35	15689394
2004-10-26	9.38	9.64	9.35	9.64	29612994
2004-10-27	9.73	9.87	9.53	9.82	55841094
2004-10-28	9.83	9.93	9.74	9.85	22542894
2004-10-29	9.88	9.89	9.77	9.83	18120294
2004-11-01	9.89	9.89	9.69	9.78	20721894
2004-11-02	9.83	9.91	9.75	9.76	16491294
2004-11-03	9.86	9.91	9.61	9.68	24593094
2004-11-04	9.72	9.97	9.69	9.87	25427094
2004-11-05	9.88	9.97	9.83	9.89	21165894
2004-11-08	9.85	9.94	9.81	9.87	15538794
2004-11-09	9.89	9.93	9.84	9.87	16172394
2004-11-10	9.92	9.94	9.76	9.77	21794994
2004-11-11	9.82	9.95	9.79	9.87	25188594
2004-11-12	9.85	10.04	9.81	9.94	31377894
2004-11-15	9.92	9.99	9.84	9.99	19626300
2004-11-16	9.99	10.02	9.86	9.91	20689494
2004-11-17	9.91	9.97	9.84	9.91	19249200
2004-11-18	9.97	10.21	9.94	10.17	50502294
2004-11-19	10.21	10.21	10.11	10.12	23610294
2004-11-22	10.17	10.33	10.14	10.24	25715700
2004-11-23	10.27	10.33	10.11	10.26	27313200
2004-11-24	10.30	10.36	10.17	10.19	18428400
2004-11-26	10.26	10.31	10.18	10.18	5203800
2004-11-29	10.21	10.27	10.01	10.08	19579194
2004-11-30	10.04	10.17	10.01	10.01	20522094
2004-12-01	10.04	10.15	10.03	10.09	22296294
2004-12-02	10.04	10.06	9.90	9.96	24889794
2004-12-03	9.95	10.00	9.83	9.86	22053294
2004-12-06	9.86	9.88	9.76	9.80	16350300
2004-12-07	9.82	9.97	9.80	9.83	21072294
2004-12-08	9.82	10.00	9.80	9.97	25819494
2004-12-09	9.90	10.28	9.83	10.21	31228494
2004-12-10	10.11	10.31	10.10	10.25	17709594
2004-12-13	10.25	10.33	10.18	10.23	18935694
2004-12-14	10.17	10.33	10.14	10.32	15048000
2004-12-15	10.34	10.44	10.30	10.38	25204794
2004-12-16	10.37	10.43	10.32	10.37	18169794
2004-12-17	10.23	10.49	10.22	10.22	40865994
2004-12-20	10.26	10.45	10.23	10.38	18563400
2004-12-21	10.38	10.54	10.35	10.46	19598094
2004-12-22	10.53	10.58	10.42	10.55	19672794
2004-12-23	10.56	10.62	10.50	10.52	13070700
2004-12-27	10.75	10.83	10.67	10.80	29661300
2004-12-28	10.81	11.05	10.76	11.00	24103194
2004-12-29	10.95	11.00	10.84	10.94	14782194
2004-12-30	10.98	11.11	10.89	11.02	13991694
2004-12-31	11.01	11.11	11.01	11.09	11898900
2005-01-03	11.09	11.15	10.87	10.96	27797094
2005-01-04	11.01	11.02	10.66	10.68	29807100
2005-01-05	10.71	10.90	10.60	10.78	30863394
2005-01-06	10.73	10.93	10.70	10.76	22385994
2005-01-07	10.77	10.89	10.74	10.86	20868894
2005-01-10	10.86	11.13	10.86	11.08	33701400
2005-01-11	11.11	11.17	10.91	11.07	30153600
2005-01-12	11.09	11.13	10.96	11.07	25532100
2005-01-13	11.07	11.15	11.00	11.05	29403294
2005-01-14	11.07	11.22	11.05	11.19	28153800
2005-01-18	11.14	11.22	11.04	11.19	20909994
2005-01-19	11.12	11.16	11.00	11.01	17381394
2005-01-20	11.05	11.08	10.88	10.91	23051994
2005-01-21	10.94	11.12	10.90	10.98	28421394
2005-01-24	10.99	11.15	10.95	11.00	23723694
2005-01-25	11.04	11.15	11.03	11.05	23372394
2005-01-26	11.05	11.13	10.88	11.04	19527300
2005-01-27	11.06	11.07	10.86	10.90	26741094
2005-01-28	10.97	10.99	10.67	10.75	27354294
2005-01-31	10.84	10.92	10.63	10.73	24266394
2005-02-01	10.66	10.70	10.53	10.53	28087494
2005-02-02	10.55	10.79	10.53	10.65	24893100
2005-02-03	10.45	10.72	10.42	10.70	36625794
2005-02-04	10.69	10.73	10.63	10.71	21493194
2005-02-07	10.70	10.73	10.56	10.60	15770700
2005-02-08	10.55	10.68	10.51	10.55	16629300
2005-02-09	10.53	10.58	10.43	10.47	17391894
2005-02-10	10.54	10.73	10.50	10.56	19346094
2005-02-11	10.59	10.64	10.46	10.51	23373900
2005-02-14	10.50	10.52	10.35	10.44	25358094
2005-02-15	10.67	10.88	10.62	10.79	40959000
2005-02-16	10.85	11.00	10.82	10.98	32556600
2005-02-17	10.98	11.06	10.87	10.88	23187894
2005-02-18	10.90	10.98	10.80	10.92	21101400
2005-02-22	10.90	10.93	10.78	10.78	23375994
2005-02-23	10.84	11.01	10.84	10.94	18434994
2005-02-24	11.01	11.05	10.92	10.96	24647400
2005-02-25	10.95	10.96	10.84	10.87	17588700
2005-02-28	10.92	11.00	10.79	10.82	19958094
2005-03-01	10.82	10.98	10.81	10.96	19422294
2005-03-02	10.90	11.04	10.89	10.96	17647494
2005-03-03	10.94	10.97	10.81	10.84	22627800
2005-03-04	10.95	11.00	10.89	10.93	19982094
2005-03-07	10.96	11.19	10.94	11.14	25507494
2005-03-08	11.13	11.30	11.12	11.22	28812600
2005-03-09	11.18	11.33	11.16	11.22	30524694
2005-03-10	11.22	11.36	11.13	11.21	25811394
2005-03-11	11.19	11.26	11.06	11.09	21807900
2005-03-14	11.11	11.33	11.08	11.33	22032000
2005-03-15	11.33	11.42	11.27	11.30	25285194
2005-03-16	11.20	11.31	11.16	11.20	24078600
2005-03-17	11.20	11.29	11.09	11.16	19131894
2005-03-18	11.17	11.31	11.16	11.28	43046694
2005-03-21	11.24	11.44	11.17	11.33	25790094
2005-03-22	11.35	11.45	11.21	11.24	27207000
2005-03-23	11.25	11.32	11.14	11.18	22810794
2005-03-24	11.18	11.25	11.03	11.05	21006594
2005-03-28	11.10	11.42	11.10	11.29	25139094
2005-03-29	11.30	11.43	11.25	11.43	40348494
2005-03-30	11.44	11.50	11.33	11.43	36074994
2005-03-31	11.48	11.50	11.23	11.26	34170594
2005-04-01	11.30	11.34	11.12	11.13	42887994
2005-04-04	11.14	11.18	11.00	11.08	33658794
2005-04-05	11.12	11.13	11.01	11.09	23062500
2005-04-06	11.16	11.17	10.93	11.00	24874200
2005-04-07	11.00	11.18	10.94	11.09	26851794
2005-04-08	11.15	11.25	11.00	11.02	29362500
2005-04-11	11.02	11.14	10.99	11.04	19516194
2005-04-12	10.97	11.27	10.93	11.18	28836294
2005-04-13	11.17	11.27	11.13	11.16	18583794
2005-04-14	11.17	11.22	10.98	11.02	23477400
2005-04-15	11.00	11.05	10.79	10.82	34137000
2005-04-18	10.76	10.90	10.65	10.71	30436494
2005-04-19	10.70	10.74	10.56	10.62	26331594
2005-04-20	10.56	10.62	10.45	10.50	30614094
2005-04-21	10.67	10.81	10.62	10.75	28376100
2005-04-22	10.69	10.80	10.52	10.60	25931094
2005-04-25	10.70	10.83	10.56	10.80	26917494
2005-04-26	10.73	10.80	10.52	10.54	27244194
2005-04-27	10.50	10.68	10.42	10.64	25552194
2005-04-28	10.71	10.72	10.56	10.63	37432494
2005-04-29	10.77	10.77	10.54	10.70	26885700
2005-05-02	10.72	10.84	10.63	10.72	30377394
2005-05-03	10.67	10.78	10.65	10.72	57627594
2005-05-04	10.71	10.90	10.70	10.87	34684794
2005-05-05	10.87	10.89	10.68	10.75	25941294
2005-05-06	10.82	10.85	10.67	10.71	17393094
2005-05-09	10.67	10.79	10.67	10.77	23522400
2005-05-10	10.71	10.76	10.65	10.70	23516694
2005-05-11	10.71	10.74	10.54	10.66	21649194
2005-05-12	10.65	10.71	10.58	10.63	18855294
2005-05-13	10.67	10.71	10.58	10.63	27958500
2005-05-16	10.61	10.71	10.49	10.57	30792294
2005-05-17	10.50	10.66	10.49	10.57	25251894
2005-05-18	10.64	10.65	10.48	10.48	27299394
2005-05-19	10.54	10.67	10.52	10.67	35071494
2005-05-20	10.70	10.70	10.60	10.63	21448800
2005-05-23	10.60	10.76	10.58	10.69	25815600
2005-05-24	10.69	10.78	10.64	10.75	24774894
2005-05-25	10.71	10.81	10.69	10.74	25644894
2005-05-26	10.77	10.82	10.64	10.68	21407694
2005-05-27	10.64	10.71	10.57	10.68	10189194
2005-05-31	10.68	10.77	10.61	10.73	24196194
2005-06-01	10.67	10.75	10.51	10.52	36848394
2005-06-02	10.62	10.65	10.55	10.64	20158794
2005-06-03	10.66	10.68	10.56	10.59	12624300
2005-06-06	10.56	10.68	10.54	10.61	16848594
2005-06-07	10.58	10.73	10.54	10.58	26872794
2005-06-08	10.61	10.63	10.52	10.55	21282300
2005-06-09	10.53	10.68	10.53	10.62	37458900
2005-06-10	10.61	10.66	10.53	10.58	19184994
2005-06-13	10.60	10.68	10.55	10.56	17783100
2005-06-14	10.55	10.67	10.54	10.61	17982900
2005-06-15	10.62	10.66	10.52	10.57	19195494
2005-06-16	10.58	10.60	10.44	10.50	21228300
2005-06-17	10.59	10.71	10.49	10.52	36127194
2005-06-20	10.60	10.78	10.58	10.69	29884500
2005-06-21	10.63	10.83	10.61	10.75	22470894
2005-06-22	10.80	10.82	10.64	10.65	22343694
2005-06-23	10.70	10.71	10.45	10.45	25594494
2005-06-24	10.45	10.51	10.29	10.33	39162294
2005-06-27	10.35	10.50	10.33	10.38	30401694
2005-06-28	10.45	10.47	10.39	10.40	17053494
2005-06-29	10.38	10.41	10.25	10.26	25611894
2005-06-30	10.24	10.36	10.19	10.22	30917700
2005-07-01	10.38	10.38	10.09	10.15	29070594
2005-07-05	10.16	10.26	10.13	10.15	23263200
2005-07-06	10.11	10.15	10.01	10.03	27696600
2005-07-07	9.98	10.11	9.91	10.03	24835194
2005-07-08	10.03	10.27	9.99	10.22	26322594
2005-07-11	10.14	10.32	10.09	10.28	17159694
2005-07-12	10.26	10.33	10.23	10.29	21205494
2005-07-13	10.22	10.30	10.21	10.25	18972000
2005-07-14	10.31	10.38	10.17	10.20	25909494
2005-07-15	10.24	10.28	10.10	10.14	23390694
2005-07-18	10.15	10.20	10.09	10.12	14423400
2005-07-19	10.13	10.15	10.03	10.05	20648394
2005-07-20	10.00	10.15	9.91	10.05	42878700
2005-07-21	10.05	10.06	9.96	10.03	31980294
2005-07-22	10.01	10.16	10.00	10.15	28136994
2005-07-25	10.10	10.24	10.10	10.17	20797794
2005-07-26	10.17	10.32	10.17	10.28	24873894
2005-07-27	10.29	10.37	10.20	10.34	21448194
2005-07-28	10.36	10.45	10.31	10.43	19414800
2005-07-29	10.39	10.42	10.23	10.24	25615194
2005-08-01	10.20	10.26	10.19	10.20	30805794
2005-08-02	10.38	10.41	10.27	10.33	36630594
2005-08-03	10.33	10.36	10.29	10.33	23149194
2005-08-04	10.26	10.52	10.26	10.44	25560294
2005-08-05	10.45	10.52	10.42	10.45	25869894
2005-08-08	10.50	10.57	10.45	10.51	24049800
2005-08-09	10.58	10.62	10.54	10.60	21941694
2005-08-10	10.62	10.69	10.59	10.64	31352994
2005-08-11	10.62	10.72	10.61	10.65	21614994
2005-08-12	10.61	10.67	10.60	10.66	18802800
2005-08-15	10.64	10.77	10.63	10.70	14333400
2005-08-16	10.67	10.72	10.50	10.51	25241094
2005-08-17	10.54	10.60	10.50	10.53	25134594
2005-08-18	10.52	10.58	10.46	10.48	17225100
2005-08-19	10.48	10.50	10.39	10.46	23601294
2005-08-22	10.50	10.58	10.41	10.50	17260494
2005-08-23	10.36	10.56	10.33	10.43	18132894
2005-08-24	10.43	10.53	10.34	10.35	19287900
2005-08-25	10.38	10.39	10.28	10.36	15789894
2005-08-26	10.30	10.40	10.25	10.31	14680194
2005-08-29	10.29	10.36	10.26	10.30	13378500
2005-08-30	10.26	10.33	10.24	10.26	18958794
2005-08-31	10.23	10.29	10.15	10.25	22004694
2005-09-01	10.23	10.25	10.10	10.12	27624600
2005-09-02	10.13	10.19	10.09	10.12	14689494
2005-09-06	10.13	10.25	10.12	10.23	18513000
2005-09-07	10.18	10.23	10.13	10.17	24592794
2005-09-08	10.25	10.25	10.05	10.06	25741800
2005-09-09	10.07	10.14	10.01	10.09	24235494
2005-09-12	10.06	10.11	9.98	10.00	25418094
2005-09-13	9.94	10.00	9.92	9.96	30284694
2005-09-14	9.93	9.99	9.90	9.93	24845694
2005-09-15	9.92	9.99	9.90	9.92	20405094
2005-09-16	9.96	10.08	9.92	10.08	52929900
2005-09-19	10.01	10.08	9.88	9.93	25332894
2005-09-20	9.94	9.96	9.77	9.77	30215700
2005-09-21	9.73	9.78	9.67	9.68	33943794
2005-09-22	9.67	9.73	9.59	9.61	32685300
2005-09-23	9.60	9.70	9.58	9.66	28546200
2005-09-26	9.67	9.80	9.64	9.69	30305700
2005-09-27	9.69	9.78	9.67	9.67	25884900
2005-09-28	9.73	9.75	9.63	9.68	21655194
2005-09-29	9.66	9.82	9.64	9.76	31761594
2005-09-30	9.77	9.83	9.65	9.79	22629894
2005-10-03	9.75	9.78	9.65	9.65	25623900
2005-10-04	9.64	9.70	9.54	9.55	26185194
2005-10-05	9.54	9.56	9.40	9.40	31276194
2005-10-06	9.40	9.58	9.38	9.48	39095100
2005-10-07	9.48	9.53	9.41	9.43	28560294
2005-10-10	9.42	9.56	9.41	9.47	21325500
2005-10-11	9.46	9.55	9.41	9.44	27350394
2005-10-12	9.40	9.57	9.30	9.31	32767794
2005-10-13	9.27	9.31	9.06	9.07	47890800
2005-10-14	9.10	9.21	9.07	9.10	36017694
2005-10-17	9.07	9.13	9.01	9.05	25506594
2005-10-18	9.05	9.09	8.93	8.93	24974100
2005-10-19	9.00	9.23	8.94	9.23	46701294
2005-10-20	9.23	9.39	9.12	9.15	34715994
2005-10-21	9.26	9.27	9.02	9.02	42556500
2005-10-24	9.04	9.25	9.04	9.23	26474994
2005-10-25	9.19	9.36	9.18	9.28	32283900
2005-10-26	9.27	9.31	9.19	9.21	30069900
2005-10-27	9.17	9.26	9.00	9.00	20351094
2005-10-28	9.10	9.22	9.05	9.19	26582694
2005-10-31	9.17	9.37	9.17	9.27	28284894
2005-11-01	9.25	9.43	9.25	9.37	30151194
2005-11-02	9.41	9.67	9.40	9.60	47993994
2005-11-03	9.20	9.29	9.04	9.12	98138394
2005-11-04	9.12	9.16	9.00	9.05	45230694
2005-11-07	9.02	9.05	8.79	8.82	47879694
2005-11-08	8.75	8.85	8.73	8.79	43066800
2005-11-09	8.75	8.92	8.74	8.87	28518894
2005-11-10	8.87	9.13	8.87	9.12	44008494
2005-11-11	9.13	9.24	8.96	8.98	28907100
2005-11-14	8.96	8.98	8.83	8.86	30836394
2005-11-15	8.85	8.91	8.79	8.82	35093700
2005-11-16	8.80	8.84	8.68	8.70	41258994
2005-11-17	8.69	8.79	8.68	8.79	41949900
2005-11-18	8.88	9.01	8.73	8.97	53234694
2005-11-21	8.91	9.14	8.91	9.04	43507800
2005-11-22	9.03	9.11	8.98	9.03	24805800
2005-11-23	8.98	9.12	8.95	9.07	18866394
2005-11-25	9.08	9.17	9.07	9.13	8255094
2005-11-28	9.10	9.15	9.02	9.03	30322800
2005-11-29	8.99	9.14	8.90	8.92	52291494
2005-11-30	8.89	8.91	8.73	8.80	53104194
2005-12-01	8.84	9.01	8.83	8.98	42148494
2005-12-02	8.97	9.06	8.93	9.05	31760394
2005-12-05	9.06	9.06	8.99	9.02	32144094
2005-12-06	9.01	9.11	8.90	9.05	46355694
2005-12-07	9.02	9.09	8.97	9.03	30855894
2005-12-08	9.07	9.07	8.88	8.97	42648300
2005-12-09	8.98	9.00	8.86	8.94	27316494
2005-12-12	8.95	8.97	8.85	8.86	22239000
2005-12-13	8.82	8.92	8.79	8.87	30959100
2005-12-14	8.83	8.94	8.78	8.87	27320994
2005-12-15	8.89	9.00	8.78	8.96	32373000
2005-12-16	8.94	9.00	8.90	8.94	52275294
2005-12-19	8.92	8.99	8.87	8.88	32754294
2005-12-20	8.87	8.91	8.81	8.85	24105294
2005-12-21	8.86	8.91	8.67	8.76	39483294
2005-12-22	8.76	8.84	8.71	8.82	31580694
2005-12-23	8.86	8.94	8.81	8.85	16344000
2005-12-27	8.89	8.92	8.73	8.75	30449094
2005-12-28	8.73	8.77	8.71	8.72	21321594
2005-12-29	8.71	8.77	8.70	8.70	17781894
2005-12-30	8.67	8.72	8.60	8.64	29178294
2006-01-03	8.68	8.77	8.45	8.74	32763600
2006-01-04	8.71	8.91	8.63	8.79	33494694
2006-01-05	8.79	8.88	8.76	8.81	22311294
2006-01-06	8.88	9.13	8.81	9.09	29469294
2006-01-09	9.04	9.16	8.95	9.15	32989194
2006-01-10	9.09	9.14	9.04	9.14	30759300
2006-01-11	9.14	9.20	9.08	9.17	24051294
2006-01-12	9.13	9.31	9.12	9.28	29442894
2006-01-13	9.29	9.33	9.19	9.32	30769200
2006-01-17	9.25	9.40	9.22	9.37	28467000
2006-01-18	9.36	9.43	9.29	9.40	31561494
2006-01-19	9.40	9.46	9.30	9.40	31998600
2006-01-20	9.32	9.38	9.22	9.25	45856494
2006-01-23	9.25	9.30	9.15	9.16	31915800
2006-01-24	9.16	9.20	9.04	9.17	29800194
2006-01-25	9.14	9.18	9.04	9.10	26236800
2006-01-26	9.16	9.35	9.11	9.32	28005300
2006-01-27	9.30	9.48	9.24	9.42	24447294
2006-01-30	9.45	9.45	9.25	9.27	25618194
2006-01-31	9.29	9.35	9.24	9.27	30471594
2006-02-01	9.20	9.39	9.17	9.33	42087600
2006-02-02	9.17	9.20	8.97	9.01	63884394
2006-02-03	8.94	9.10	8.92	9.03	50522400
2006-02-06	9.06	9.34	8.96	8.98	45743994
2006-02-07	8.96	9.01	8.91	8.95	31453494
2006-02-08	8.96	9.02	8.91	9.01	23436594
2006-02-09	9.02	9.05	8.86	8.87	30050694
2006-02-10	8.78	8.90	8.72	8.85	35419194
2006-02-13	8.84	8.84	8.71	8.73	35677800
2006-02-14	8.77	8.89	8.73	8.85	28892994
2006-02-15	8.84	8.90	8.80	8.85	17378100
2006-02-16	8.85	8.87	8.79	8.84	17752194
2006-02-17	8.84	8.86	8.77	8.77	19647900
2006-02-21	8.77	8.79	8.67	8.75	28127994
2006-02-22	8.78	8.96	8.77	8.84	25798500
2006-02-23	8.80	8.93	8.76	8.85	19874394
2006-02-24	8.82	8.86	8.75	8.83	18864294
2006-02-27	8.87	9.00	8.85	8.95	22500594
2006-02-28	8.91	9.00	8.86	8.94	32170794
2006-03-01	8.92	9.18	8.88	9.12	36748194
2006-03-02	9.07	9.14	9.01	9.13	36613194
2006-03-03	9.03	9.17	8.99	9.06	43126200
2006-03-06	9.04	9.11	8.97	9.02	35764494
2006-03-07	9.01	9.02	8.83	8.92	37648800
2006-03-08	8.94	9.00	8.84	8.91	24432300
2006-03-09	8.89	8.90	8.76	8.78	33849294
2006-03-10	8.81	8.83	8.70	8.75	37067400
2006-03-13	8.76	8.81	8.67	8.70	25709994
2006-03-14	8.69	8.92	8.67	8.89	30097494
2006-03-15	8.86	9.03	8.80	9.03	27245394
2006-03-16	9.05	9.09	9.01	9.06	26426094
2006-03-17	9.12	9.13	8.94	8.97	45106200
2006-03-20	8.95	9.03	8.92	8.97	29307894
2006-03-21	8.98	9.06	8.89	8.91	30067200
2006-03-22	8.90	8.91	8.80	8.86	20886894
2006-03-23	8.85	8.85	8.76	8.83	19678794
2006-03-24	8.84	8.90	8.80	8.85	14152500
2006-03-27	8.84	8.92	8.80	8.91	15404094
2006-03-28	8.91	8.96	8.70	8.71	33776694
2006-03-29	8.73	8.91	8.69	8.83	29396394
2006-03-30	8.83	8.89	8.78	8.84	34000794
2006-03-31	8.84	9.05	8.72	8.72	33950700
2006-04-03	8.75	8.90	8.73	8.79	23275194
2006-04-04	8.77	8.86	8.74	8.83	22726494
2006-04-05	8.79	9.02	8.75	9.01	29200194
2006-04-06	8.98	9.16	8.95	9.13	28307700
2006-04-07	9.13	9.30	9.08	9.17	33858000
2006-04-10	9.17	9.24	9.11	9.22	69797994
2006-04-11	9.24	9.30	9.15	9.19	26775900
2006-04-12	9.18	9.19	9.02	9.10	26724600
2006-04-13	9.08	9.34	9.07	9.31	36747594
2006-04-17	9.28	9.40	9.22	9.36	36063294
2006-04-18	9.39	9.68	9.38	9.61	64070694
2006-04-19	9.68	9.75	9.52	9.58	26327700
2006-04-20	9.57	9.67	9.51	9.53	25391700
2006-04-21	9.61	9.61	9.50	9.57	23555700
2006-04-24	9.55	9.57	9.45	9.48	19082094
2006-04-25	9.52	9.67	9.49	9.61	31006800
2006-04-26	9.66	9.73	9.53	9.73	30183894
2006-04-27	9.95	10.34	9.95	10.15	175543490
2006-04-28	10.26	10.35	10.16	10.32	76672194
2006-05-01	10.32	10.40	10.00	10.05	47267394
2006-05-02	10.07	10.25	9.98	10.05	45375300
2006-05-03	10.03	10.13	9.91	9.99	36423000
2006-05-04	10.03	10.18	10.00	10.13	23962500
2006-05-05	10.20	10.27	10.12	10.26	23810400
2006-05-08	10.22	10.43	10.21	10.35	24978894
2006-05-09	10.35	10.60	10.32	10.52	31997994
2006-05-10	10.52	10.77	10.46	10.76	50904900
2006-05-11	10.67	10.71	10.60	10.64	37785294
2006-05-12	10.61	10.76	10.50	10.69	37463094
2006-05-15	10.70	10.77	10.60	10.74	34134594
2006-05-16	10.62	10.76	10.62	10.74	32359194
2006-05-17	10.69	10.73	10.56	10.59	40960494
2006-05-18	10.60	10.65	10.49	10.50	35085294
2006-05-19	10.49	10.56	10.39	10.52	42442200
2006-05-22	10.56	10.63	10.30	10.44	45882000
2006-05-23	10.44	10.59	10.35	10.37	31734294
2006-05-24	10.34	10.43	10.23	10.38	38507400
2006-05-25	10.49	10.63	10.40	10.62	23378994
2006-05-26	10.70	10.80	10.64	10.76	34699194
2006-05-30	10.78	10.81	10.60	10.65	28282500
2006-05-31	10.64	10.73	10.61	10.71	36612594
2006-06-01	10.75	11.12	10.69	11.11	44530200
2006-06-02	11.10	11.18	10.89	11.17	62430894
2006-06-05	11.11	11.18	10.85	10.87	46204200
2006-06-06	10.92	11.08	10.85	11.06	42547194
2006-06-07	11.09	11.12	10.98	11.05	38894400
2006-06-08	10.87	11.10	10.83	10.96	62536500
2006-06-09	10.96	10.98	10.86	10.89	26384994
2006-06-12	10.94	10.94	10.82	10.82	34889994
2006-06-13	10.83	10.93	10.75	10.80	43174194
2006-06-14	10.77	10.84	10.67	10.77	38090994
2006-06-15	10.79	10.88	10.69	10.86	52176600
2006-06-16	10.78	10.99	10.69	10.93	60250500
2006-06-19	10.98	11.04	10.75	10.77	32994294
2006-06-20	10.73	10.83	10.73	10.75	26257500
2006-06-21	10.79	10.88	10.74	10.80	25413300
2006-06-22	10.82	10.88	10.58	10.64	28157994
2006-06-23	10.60	10.65	10.49	10.52	19997100
2006-06-26	10.52	10.59	10.45	10.53	17987694
2006-06-27	10.51	10.56	10.31	10.32	22523994
2006-06-28	10.30	10.60	10.26	10.59	37854594
2006-06-29	10.61	10.95	10.51	10.88	46216800
2006-06-30	10.96	11.01	10.89	10.91	55771794
2006-07-03	10.97	11.03	10.90	10.92	8670294
2006-07-05	10.82	10.86	10.68	10.77	22929594
2006-07-06	10.79	10.89	10.69	10.76	19112694
2006-07-07	10.71	10.86	10.69	10.72	21151344
2006-07-10	10.72	10.80	10.58	10.62	19892646
2006-07-11	10.59	10.82	10.59	10.80	24112212
2006-07-12	10.81	10.87	10.63	10.69	22012620
2006-07-13	10.69	10.83	10.48	10.50	24923286
2006-07-14	10.47	10.54	10.33	10.35	21417114
2006-07-17	10.33	10.66	10.33	10.61	27266892
2006-07-18	10.56	10.69	10.54	10.66	25674264
2006-07-19	10.68	10.91	10.65	10.88	45505044
2006-07-20	10.80	10.94	10.70	10.83	30437136
2006-07-21	10.81	10.93	10.72	10.73	26272536
2006-07-24	10.75	10.92	10.73	10.92	17631954
2006-07-25	10.89	10.97	10.76	10.86	27665184
2006-07-26	10.81	10.94	10.76	10.84	27423600
2006-07-27	11.18	11.44	11.15	11.34	100905696
2006-07-28	11.42	11.50	11.34	11.49	37828248
2006-07-31	11.41	11.57	11.40	11.46	33709332
2006-08-01	11.35	11.41	11.30	11.40	27731802
2006-08-02	11.46	11.64	11.42	11.61	46442538
2006-08-03	11.61	11.70	11.57	11.61	33486960
2006-08-04	11.75	11.77	11.51	11.61	28405236
2006-08-07	11.60	11.63	11.38	11.55	22845384
2006-08-08	11.60	11.66	11.31	11.42	34920828
2006-08-09	11.47	11.65	11.45	11.45	31700412
2006-08-10	11.48	11.59	11.27	11.29	34503552
2006-08-11	11.27	11.47	11.25	11.45	20222388
2006-08-14	11.53	11.63	11.45	11.46	19649292
2006-08-15	11.58	11.58	11.46	11.56	19090656
2006-08-16	11.58	11.60	11.35	11.38	37885632
2006-08-17	11.36	11.55	11.31	11.51	33360012
2006-08-18	11.51	11.54	11.42	11.52	27489156
2006-08-21	11.44	11.61	11.44	11.58	19787946
2006-08-22	11.56	11.67	11.56	11.67	24479148
2006-08-23	11.68	11.76	11.54	11.62	20244906
2006-08-24	11.67	11.79	11.62	11.65	22167684
2006-08-25	11.61	11.89	11.61	11.82	20427372
2006-08-28	11.79	11.89	11.77	11.82	22204350
2006-08-29	11.85	11.87	11.60	11.74	30503760
2006-08-30	11.71	11.78	11.62	11.63	20960394
2006-08-31	11.67	11.73	11.60	11.68	16144320
2006-09-01	11.78	11.82	11.56	11.75	15342390
2006-09-05	11.71	11.83	11.64	11.68	22103928
2006-09-06	11.65	11.66	11.50	11.56	21567558
2006-09-07	11.53	11.81	11.53	11.65	26235114
2006-09-08	11.66	11.68	11.58	11.63	13484280
2006-09-11	11.58	11.63	11.43	11.57	26134920
2006-09-12	11.52	11.68	11.47	11.67	25928856
2006-09-13	11.59	11.65	11.52	11.55	26020590
2006-09-14	11.51	11.57	11.35	11.46	22416372
2006-09-15	11.50	11.56	11.38	11.49	47735286
2006-09-18	11.44	11.47	11.35	11.39	15776616
2006-09-19	11.45	11.52	11.38	11.50	14835426
2006-09-20	11.51	11.73	11.51	11.68	37327242
2006-09-21	11.67	11.81	11.66	11.73	32183232
2006-09-22	11.77	11.80	11.59	11.71	25857720
2006-09-25	11.80	12.26	11.76	12.20	54415158
2006-09-26	12.08	12.15	12.04	12.09	42244740
2006-09-27	12.07	12.22	12.00	12.17	27568902
2006-09-28	12.16	12.23	12.08	12.20	24203988
2006-09-29	12.16	12.38	12.15	12.30	28278612
2006-10-02	12.35	12.41	12.09	12.10	26946972
2006-10-03	12.16	12.41	12.12	12.34	29642580
2006-10-04	12.28	12.48	12.24	12.46	41812488
2006-10-05	12.40	12.42	12.19	12.24	34237968
2006-10-06	12.23	12.43	12.09	12.38	22469880
2006-10-09	12.35	12.56	12.33	12.55	20619858
2006-10-10	12.58	12.58	12.37	12.55	33250302
2006-10-11	12.56	12.69	12.48	12.56	35816346
2006-10-12	12.63	12.90	12.53	12.79	48829074
2006-10-13	12.74	12.88	12.71	12.85	29733300
2006-10-16	12.79	12.85	12.68	12.74	17945514
2006-10-17	12.67	12.78	12.61	12.72	19257594
2006-10-18	12.77	12.83	12.67	12.73	24082794
2006-10-19	12.66	12.77	12.56	12.67	23876748
2006-10-20	12.71	12.73	12.53	12.66	27389184
2006-10-23	12.69	13.00	12.64	12.82	38609640
2006-10-24	12.82	13.04	12.72	13.00	32180280
2006-10-25	12.96	13.04	12.87	12.92	25519176
2006-10-26	13.44	13.50	13.12	13.33	76746420
2006-10-27	13.31	13.36	13.19	13.34	40415328
2006-10-30	13.35	13.44	13.23	13.43	30858012
2006-10-31	13.52	13.58	13.37	13.56	35203932
2006-11-01	13.60	13.67	13.26	13.28	44458110
2006-11-02	13.26	13.39	13.19	13.38	26577060
2006-11-03	13.39	13.44	13.13	13.34	20274012
2006-11-06	13.42	13.63	13.38	13.62	30613260
2006-11-07	13.53	13.73	13.50	13.55	53253816
2006-11-08	13.55	13.67	13.45	13.62	40826178
2006-11-09	13.59	13.64	13.52	13.56	35005302
2006-11-10	13.60	13.67	13.40	13.44	20264376
2006-11-13	13.44	13.63	13.37	13.48	24078822
2006-11-14	13.41	13.54	13.24	13.52	33427812
2006-11-15	13.48	13.56	13.41	13.42	20701500
2006-11-16	13.49	13.59	13.44	13.46	17259642
2006-11-17	13.43	13.50	13.40	13.43	33576984
2006-11-20	13.39	13.62	13.36	13.60	27318870
2006-11-21	13.62	13.66	13.53	13.56	17838738
2006-11-22	13.52	13.57	13.10	13.22	30302550
2006-11-24	13.11	13.34	13.04	13.25	11679432
2006-11-27	13.19	13.24	13.07	13.15	28406394
2006-11-28	13.09	13.38	13.05	13.30	24352254
2006-11-29	13.28	13.48	13.17	13.42	24157566
2006-11-30	13.34	13.59	13.27	13.49	36518154
2006-12-01	13.50	13.59	13.42	13.54	31097520
2006-12-04	13.58	13.65	13.55	13.61	22454352
2006-12-05	13.68	14.09	13.66	13.94	43614822
2006-12-06	13.95	14.03	13.90	13.96	24671358
2006-12-07	14.03	14.12	13.91	13.91	22345218
2006-12-08	13.88	14.10	13.87	14.04	22623588
2006-12-11	13.99	14.35	13.99	14.23	28581732
2006-12-12	14.28	14.41	14.28	14.36	33961860
2006-12-13	14.46	14.47	14.21	14.29	27972954
2006-12-14	14.30	14.34	14.26	14.29	28404018
2006-12-15	14.33	14.41	14.26	14.32	49889568
2006-12-18	14.35	14.40	14.27	14.37	36526380
2006-12-19	14.34	14.37	14.27	14.28	31010724
2006-12-20	14.27	14.35	14.21	14.21	23623080
2006-12-21	14.23	14.33	14.11	14.24	23427090
2006-12-22	14.19	14.24	14.08	14.14	14708466
2006-12-26	14.12	14.32	14.07	14.30	14079966
2006-12-27	14.36	14.38	14.23	14.28	11567796
2006-12-28	14.24	14.33	14.20	14.23	9912786
2006-12-29	14.20	14.33	14.08	14.11	14796582
2007-01-03	14.13	14.30	13.95	14.22	39748254
2007-01-04	14.23	14.38	14.20	14.35	38254248
2007-01-05	14.32	14.35	14.11	14.18	25747506
2007-01-08	14.13	14.27	14.02	14.16	30999810
2007-01-09	14.21	14.28	14.02	14.25	32280444
2007-01-10	14.11	14.31	14.08	14.30	27816492
2007-01-11	14.30	14.35	14.24	14.32	30518214
2007-01-12	14.38	14.71	14.37	14.70	50819496
2007-01-16	14.74	14.96	14.68	14.82	42156438
2007-01-17	14.75	15.02	14.75	14.92	41209440
2007-01-18	15.01	15.09	14.89	15.03	27523098
2007-01-19	14.97	15.03	14.81	14.87	30268014
2007-01-22	14.85	15.04	14.82	14.93	28058952
2007-01-23	14.88	14.98	14.76	14.84	21511404
2007-01-24	14.89	15.03	14.85	15.00	36814932
2007-01-25	14.95	14.97	14.46	14.50	44691858
2007-01-26	14.51	14.66	14.37	14.43	31450014
2007-01-29	14.38	14.75	14.37	14.61	29335290
2007-01-30	14.68	14.68	14.48	14.57	20929338
2007-01-31	14.49	14.88	14.45	14.78	35839476
2007-02-01	14.62	14.73	14.03	14.31	78777702
2007-02-02	14.34	14.42	14.29	14.36	38118762
2007-02-05	14.33	14.34	14.16	14.21	31720752
2007-02-06	14.26	14.28	14.02	14.15	31857612
2007-02-07	14.16	14.33	14.06	14.18	30730782
2007-02-08	14.20	14.20	13.74	13.81	49590204
2007-02-09	13.88	13.91	13.48	13.61	49966116
2007-02-12	13.62	13.67	13.23	13.33	51081810
2007-02-13	13.36	13.74	13.30	13.67	44648766
2007-02-14	13.68	13.88	13.67	13.79	30990504
2007-02-15	13.76	13.80	13.63	13.78	21181302
2007-02-16	13.71	13.90	13.64	13.88	31210182
2007-02-20	13.80	13.85	13.69	13.82	31990734
2007-02-21	13.73	13.94	13.72	13.90	25667448
2007-02-22	13.93	13.96	13.56	13.73	29305650
2007-02-23	13.64	13.70	13.41	13.57	36888522
2007-02-26	13.60	13.65	13.12	13.24	42535712
2007-02-27	13.15	13.15	12.46	12.65	65278266
2007-02-28	12.58	12.93	12.52	12.86	50157650
2007-03-01	12.56	12.97	12.37	12.77	50005568
2007-03-02	12.63	12.86	12.58	12.72	40386302
2007-03-05	12.68	12.81	12.57	12.65	52249024
2007-03-06	12.76	13.11	12.61	12.94	49542864
2007-03-07	12.80	13.05	12.78	12.89	37418016
2007-03-08	13.01	13.08	12.91	13.02	26668758
2007-03-09	13.21	13.21	13.00	13.06	25038688
2007-03-12	12.93	13.14	12.91	13.09	20784746
2007-03-13	12.94	13.03	12.75	12.76	40112560
2007-03-14	12.84	12.94	12.63	12.92	34757902
2007-03-15	12.96	12.97	12.79	12.86	26593886
2007-03-16	12.86	12.88	12.69	12.72	39747536
2007-03-19	12.75	12.96	12.75	12.95	23387588
2007-03-20	12.95	13.19	12.84	13.14	27192992
2007-03-21	13.14	13.43	13.01	13.43	30286270
2007-03-22	13.46	13.50	13.30	13.37	21194336
2007-03-23	13.40	13.50	13.24	13.26	22967424
2007-03-26	13.22	13.25	13.04	13.15	27239984
2007-03-27	13.15	13.17	12.98	13.04	21173676
2007-03-28	12.90	13.01	12.84	12.88	35189184
2007-03-29	13.02	13.04	12.76	12.93	29781902
2007-03-30	12.95	13.00	12.84	12.98	25892474
2007-04-02	12.98	13.01	12.80	12.87	20799824
2007-04-03	12.98	13.20	12.88	13.12	34806546
2007-04-04	13.16	13.20	13.04	13.18	28747150
2007-04-05	13.11	13.33	13.10	13.31	20312160
2007-04-09	13.30	13.39	13.17	13.23	15225254
2007-04-10	13.15	13.40	13.15	13.36	24839388
2007-04-11	13.50	13.92	13.47	13.71	54701476
2007-04-12	13.80	13.96	13.60	13.94	28394126
2007-04-13	13.99	14.17	13.95	14.09	29550628
2007-04-16	14.16	14.17	13.88	13.95	30430782
2007-04-17	13.91	14.08	13.89	14.00	20846188
2007-04-18	13.90	13.99	13.78	13.92	18349616
2007-04-19	13.76	13.84	13.70	13.78	17971152
2007-04-20	14.00	14.06	13.75	13.96	35394734
2007-04-23	13.95	14.07	13.74	13.83	22936200
2007-04-24	13.80	13.91	13.63	13.77	25670554
2007-04-25	13.78	14.10	13.73	14.05	40559470
2007-04-26	14.22	14.23	13.55	13.55	67172070
2007-04-27	13.58	13.63	13.31	13.47	49181754
2007-04-30	13.52	13.58	13.33	13.33	50637548
2007-05-01	13.47	13.60	13.13	13.35	43941838
2007-05-02	13.51	13.79	13.50	13.57	51869968
2007-05-03	13.65	13.74	13.55	13.62	36024058
2007-05-04	13.65	13.73	13.37	13.45	35512398
2007-05-07	13.55	13.56	13.35	13.37	26543566
2007-05-08	13.37	13.38	13.17	13.23	45425744
2007-05-09	13.10	13.19	13.06	13.14	48123596
2007-05-10	13.05	13.13	13.00	13.00	28685332
2007-05-11	13.05	13.27	12.99	13.21	28845392
2007-05-14	13.24	13.43	13.19	13.29	28691246
2007-05-15	13.37	13.58	13.28	13.30	41866352
2007-05-16	13.36	13.61	13.36	13.60	33551244
2007-05-17	13.51	13.56	13.45	13.45	24651842
2007-05-18	13.50	13.82	13.40	13.77	39735808
2007-05-21	13.89	13.99	13.73	13.77	30999762
2007-05-22	13.77	13.77	13.62	13.68	28613712
2007-05-23	13.71	13.88	13.60	13.67	23350796
2007-05-24	13.74	13.75	13.41	13.43	38194796
2007-05-25	13.51	13.68	13.44	13.62	24783460
2007-05-29	13.59	13.62	13.40	13.54	27595486
2007-05-30	13.52	13.75	13.42	13.74	30935826
2007-05-31	13.82	13.88	13.62	13.71	36546780
2007-06-01	13.74	13.75	13.61	13.68	23135832
2007-06-04	13.60	13.65	13.47	13.52	26483866
2007-06-05	13.47	13.58	13.29	13.56	32972282
2007-06-06	13.52	13.54	13.38	13.40	30177286
2007-06-07	13.24	13.40	12.92	13.09	63158436
2007-06-08	12.99	13.23	12.95	13.17	44034398
2007-06-11	13.17	13.25	13.07	13.19	26916040
2007-06-12	13.12	13.32	13.07	13.08	44914480
2007-06-13	13.10	13.44	13.04	13.44	42277530
2007-06-14	13.41	13.78	13.35	13.76	59778944
2007-06-15	13.94	14.17	13.90	14.00	74629100
2007-06-18	13.97	14.07	13.95	13.99	32129724
2007-06-19	13.89	14.08	13.87	14.05	50427130
2007-06-20	14.13	14.42	14.05	14.09	51389112
2007-06-21	14.07	14.25	13.88	14.20	36311138
2007-06-22	14.18	14.20	13.88	13.88	47823852
2007-06-25	13.89	14.06	13.77	13.85	25233770
2007-06-26	13.95	14.14	13.80	13.91	33243340
2007-06-27	13.76	13.98	13.76	13.96	34687530
2007-06-28	13.92	14.14	13.86	14.03	28628436
2007-06-29	14.09	14.24	13.95	14.06	29800180
2007-07-02	14.12	14.25	14.12	14.22	24003748
2007-07-03	14.22	14.31	14.12	14.30	13773166
2007-07-05	14.23	14.27	14.13	14.24	28066564
2007-07-06	14.25	14.35	14.24	14.29	22935004
2007-07-09	14.25	14.26	14.08	14.15	28719600
2007-07-10	14.01	14.04	13.80	13.80	45758458
2007-07-11	13.75	13.88	13.74	13.88	36193904
2007-07-12	13.95	13.96	13.77	13.86	36314768
2007-07-13	13.90	14.05	13.80	13.99	41895196
2007-07-16	13.91	14.06	13.81	13.82	29223774
2007-07-17	13.87	14.11	13.84	14.09	32444276
2007-07-18	14.02	14.55	14.02	14.51	59027358
2007-07-19	14.51	14.71	14.31	14.49	38431238
2007-07-20	14.52	14.52	14.26	14.30	40897020
2007-07-23	14.44	14.56	14.35	14.43	38399376
2007-07-24	14.27	14.50	14.10	14.15	44675562
2007-07-25	14.25	14.39	14.08	14.27	46734732
2007-07-26	13.77	13.81	13.20	13.61	108994520
2007-07-27	13.68	13.75	13.33	13.33	50572826
2007-07-30	13.18	13.62	13.07	13.61	42541076
2007-07-31	13.62	13.75	13.13	13.14	51528036
2007-08-01	13.00	13.09	12.76	13.05	80158280
2007-08-02	13.08	13.15	12.73	12.91	51848636
2007-08-03	12.98	13.03	12.78	12.79	48703324
2007-08-06	12.91	12.98	12.58	12.96	46194886
2007-08-07	12.73	13.17	12.68	12.94	39826278
2007-08-08	13.05	13.10	12.55	12.86	77803516
2007-08-09	12.67	12.81	12.33	12.53	61676158
2007-08-10	12.45	12.82	12.10	12.72	58325754
2007-08-13	12.90	12.95	12.68	12.88	37963340
2007-08-14	12.94	12.94	12.54	12.75	45964630
2007-08-15	12.73	12.94	12.53	12.55	50118030
2007-08-16	12.54	12.75	12.13	12.49	60556354
2007-08-17	12.89	12.92	12.39	12.63	72094220
2007-08-20	12.58	12.70	12.28	12.32	46895094
2007-08-21	12.19	12.49	12.18	12.26	47363854
2007-08-22	12.45	12.50	12.26	12.50	62740650
2007-08-23	12.62	12.74	12.55	12.74	40475910
2007-08-24	12.68	12.82	12.60	12.74	23671596
2007-08-27	12.98	13.04	12.84	12.92	28595048
2007-08-28	12.81	12.92	12.45	12.46	36122724
2007-08-29	12.52	12.91	12.45	12.87	39138330
2007-08-30	12.71	12.97	12.67	12.77	29957578
2007-08-31	12.93	13.14	12.87	13.05	28732732
2007-09-04	13.08	13.14	12.91	12.97	33844274
2007-09-05	12.88	12.96	12.76	12.89	26113810
2007-09-06	12.90	12.98	12.77	12.84	25231884
2007-09-07	12.62	12.69	12.43	12.50	41766342
2007-09-10	12.52	12.65	12.36	12.56	27315588
2007-09-11	12.63	12.77	12.55	12.75	33212834
2007-09-12	12.78	12.81	12.60	12.61	42144474
2007-09-13	12.74	12.78	12.58	12.62	32740506
2007-09-14	12.58	12.62	12.46	12.59	33422212
2007-09-17	12.51	12.53	12.29	12.45	36648038
2007-09-18	12.53	12.54	12.32	12.50	63149016
2007-09-19	12.55	12.62	12.04	12.16	116781022
2007-09-20	12.08	12.10	11.81	11.86	82993532
2007-09-21	11.97	12.09	11.82	11.94	84708462
2007-09-24	11.95	12.08	11.80	11.84	74206874
2007-09-25	11.87	12.06	11.54	12.04	75538200
2007-09-26	12.13	12.25	12.08	12.17	51300492
2007-09-27	12.29	12.29	12.10	12.13	42353416
2007-09-28	12.09	12.18	12.00	12.09	72282332
2007-10-01	12.10	12.20	12.06	12.18	33406638
2007-10-02	12.23	12.23	11.98	12.00	34961284
2007-10-03	11.93	12.05	11.81	11.89	48804892
2007-10-04	11.95	12.02	11.85	11.97	34644280
2007-10-05	12.02	12.17	11.88	12.11	38042286
2007-10-08	12.10	12.10	11.88	11.90	31622468
2007-10-09	11.92	12.02	11.86	11.95	37023422
2007-10-10	11.91	11.95	11.74	11.85	42384210
2007-10-11	11.85	12.01	11.75	11.84	41267120
2007-10-12	11.89	12.02	11.86	12.00	34315798
2007-10-15	12.02	12.03	11.85	11.95	29065458
2007-10-16	11.97	12.15	11.93	12.10	57286790
2007-10-17	12.17	12.18	11.92	12.07	42529116
2007-10-18	12.07	12.16	11.91	12.04	40245024
2007-10-19	12.02	12.09	11.73	11.73	56879774
2007-10-22	11.65	11.89	11.65	11.85	29383006
2007-10-23	11.87	11.93	11.71	11.80	33012908
2007-10-24	11.72	11.96	11.58	11.93	46633996
2007-10-25	11.33	11.34	10.41	10.64	259314800
2007-10-26	10.77	10.80	10.47	10.62	185168400
2007-10-29	10.59	10.61	10.36	10.46	79344362
2007-10-30	10.38	10.74	10.38	10.45	73350426
2007-10-31	10.51	10.55	10.42	10.53	77040834
2007-11-01	10.50	10.51	10.30	10.30	79628508
2007-11-02	10.36	10.39	10.22	10.28	78722886
2007-11-05	10.23	10.30	10.17	10.21	48186096
2007-11-06	10.24	10.39	10.20	10.35	50191538
2007-11-07	10.23	10.33	10.03	10.05	65173854
2007-11-08	10.07	10.07	9.76	9.91	71350006
2007-11-09	9.75	9.83	9.65	9.69	64741752
2007-11-12	9.69	9.75	9.47	9.47	60502264
2007-11-13	9.54	9.98	9.42	9.96	76644202
2007-11-14	10.03	10.11	9.79	9.83	58681008
2007-11-15	9.84	10.14	9.79	9.83	55461510
2007-11-16	9.87	9.98	9.75	9.95	45212566
2007-11-19	9.89	9.89	9.62	9.68	53908382
2007-11-20	9.76	9.84	9.50	9.69	51206110
2007-11-21	9.63	9.73	9.53	9.60	41443016
2007-11-23	9.69	9.77	9.58	9.77	20149538
2007-11-26	9.71	9.72	9.55	9.55	54566564
2007-11-27	9.57	9.77	9.51	9.74	51245962
2007-11-28	9.88	10.02	9.82	9.99	68268806
2007-11-29	9.94	10.22	9.88	10.16	43249104
2007-11-30	10.27	10.63	9.99	10.27	53139464
2007-12-03	10.18	10.81	10.17	10.53	52846912
2007-12-04	10.42	10.53	10.33	10.37	46888858
2007-12-05	9.47	9.56	9.04	9.46	234348450
2007-12-06	9.11	9.28	9.02	9.15	109772884
2007-12-07	9.12	9.32	9.10	9.14	89259578
2007-12-10	9.11	9.23	9.10	9.18	73020838
2007-12-11	9.13	9.20	8.89	8.89	88498038
2007-12-12	9.05	9.06	8.69	8.82	158674320
2007-12-13	8.78	9.05	8.75	9.02	52967016
2007-12-14	8.92	9.13	8.92	9.07	60757876
2007-12-17	9.01	9.08	9.00	9.05	62010368
2007-12-18	9.05	9.07	8.99	9.04	70893226
2007-12-19	9.00	9.05	8.97	9.02	47605446
2007-12-20	9.03	9.07	8.97	9.06	43346586
2007-12-21	9.09	9.26	8.98	9.21	68867858
2007-12-24	9.21	9.24	9.12	9.15	17335490
2007-12-26	9.07	9.28	9.07	9.27	26585984
2007-12-27	9.29	9.42	9.21	9.22	34172574
2007-12-28	9.35	9.35	9.18	9.20	37987748
2007-12-31	9.11	9.21	9.10	9.13	39486736
2008-01-02	9.15	9.21	8.85	8.85	51415138
2008-01-03	8.86	8.91	8.57	8.67	48363708
2008-01-04	8.80	8.84	8.40	8.42	46003388
2008-01-07	8.55	8.66	8.42	8.50	40541372
2008-01-08	8.52	8.66	8.31	8.31	49078728
2008-01-09	8.40	8.53	8.25	8.53	54377498
2008-01-10	8.51	8.68	8.32	8.61	47580410
2008-01-11	8.49	8.64	8.44	8.56	45222046
2008-01-14	8.62	8.91	8.57	8.84	48508092
2008-01-15	8.73	8.94	8.72	8.84	64241868
2008-01-16	8.99	9.32	8.84	9.09	70256714
2008-01-17	9.03	9.12	8.70	8.71	59395450
2008-01-18	8.67	8.89	8.43	8.52	83826714
2008-01-22	8.17	8.52	8.17	8.33	70476736
2008-01-23	8.11	8.68	8.06	8.63	72501340
2008-01-24	8.59	8.79	8.52	8.72	62865546
2008-01-25	8.71	8.79	8.59	8.61	42967934
2008-01-28	8.63	8.86	8.54	8.85	38214324
2008-01-29	8.89	9.02	8.78	8.98	33453366
2008-01-30	8.96	9.03	8.78	8.81	43875480
2008-01-31	8.70	9.10	8.69	9.08	48576212
2008-02-01	9.14	9.29	9.03	9.28	36767936
2008-02-04	9.33	9.33	9.07	9.08	25659840
2008-02-05	8.76	8.96	8.71	8.72	48069374
2008-02-06	8.89	9.06	8.63	8.76	43073916
2008-02-07	8.80	8.81	8.57	8.69	43651018
2008-02-08	8.70	8.72	8.41	8.53	53422992
2008-02-11	8.46	8.61	8.37	8.52	28273300
2008-02-12	8.49	8.74	8.49	8.62	34995416
2008-02-13	8.77	8.95	8.65	8.91	69290946
2008-02-14	9.54	9.66	9.26	9.62	123496000
2008-02-15	9.60	10.11	9.50	10.10	79978490
2008-02-19	10.18	10.35	10.15	10.24	56267430
2008-02-20	10.06	10.19	9.98	10.08	59319896
2008-02-21	10.03	10.13	9.78	9.80	41791022
2008-02-22	9.94	10.08	9.74	10.08	34889314
2008-02-25	10.07	10.17	9.91	10.16	38071830
2008-02-26	10.09	10.20	10.03	10.09	38168332
2008-02-27	10.09	10.17	10.03	10.13	41747264
2008-02-28	10.07	10.17	10.04	10.06	34385874
2008-02-29	9.96	10.04	9.71	9.77	58974058
2008-03-03	9.79	10.01	9.77	10.00	39747852
2008-03-04	9.96	10.05	9.84	9.99	53893648
2008-03-05	9.97	10.16	9.87	9.94	51658388
2008-03-06	9.88	10.02	9.85	9.86	48078220
2008-03-07	9.83	9.91	9.76	9.84	43010642
2008-03-10	9.82	9.87	9.63	9.70	43579080
2008-03-11	9.81	9.82	9.64	9.81	48255776
2008-03-12	9.86	9.87	9.70	9.73	32051006
2008-03-13	9.70	9.79	9.62	9.70	55573966
2008-03-14	9.65	9.74	9.33	9.46	63360324
2008-03-17	9.51	9.65	9.23	9.43	47999332
2008-03-18	9.62	9.76	9.27	9.69	60485842
2008-03-19	9.81	9.95	9.65	9.66	48934390
2008-03-20	9.74	9.74	9.52	9.68	62505218
2008-03-24	9.71	10.18	9.65	10.11	43135200
2008-03-25	10.10	10.32	10.05	10.27	38700480
2008-03-26	10.04	10.07	9.65	9.86	46754302
2008-03-27	9.96	10.04	9.77	9.79	26286144
2008-03-28	9.86	9.88	9.47	9.49	40710988
2008-03-31	9.54	9.72	9.47	9.67	52868104
2008-04-01	9.89	10.11	9.79	10.07	43682296
2008-04-02	10.15	10.33	10.06	10.24	38094642
2008-04-03	10.31	10.34	10.06	10.22	54475838
2008-04-04	10.25	10.30	10.06	10.15	30861046
2008-04-07	10.25	10.39	10.20	10.38	32082476
2008-04-08	10.28	10.34	10.16	10.26	22371748
2008-04-09	10.25	10.30	9.99	10.05	26580634
2008-04-10	9.97	10.11	9.92	9.98	31073136
2008-04-11	9.99	10.03	9.81	9.83	35132174
2008-04-14	9.76	9.95	9.76	9.89	22987998
2008-04-15	9.83	9.96	9.81	9.86	22006870
2008-04-16	9.87	9.97	9.85	9.97	35425190
2008-04-17	10.07	10.18	9.99	10.08	32513368
2008-04-18	10.24	10.29	10.12	10.14	35520994
2008-04-21	10.07	10.16	10.01	10.11	23944110
2008-04-22	10.02	10.08	9.89	9.96	24581276
2008-04-23	10.01	10.04	9.77	9.88	26150588
2008-04-24	9.89	10.02	9.75	9.89	28583902
2008-04-25	9.94	9.95	9.64	9.77	27961966
2008-04-28	9.73	9.96	9.73	9.93	30889512
2008-04-29	9.86	10.16	9.86	10.13	24941236
2008-04-30	10.25	10.51	10.21	10.28	58552456
2008-05-01	10.66	11.18	10.58	11.16	93125944
2008-05-02	11.17	11.24	10.83	10.99	39528288
2008-05-05	10.89	11.00	10.76	10.82	32971838
2008-05-06	10.71	10.94	10.71	10.93	37818348
2008-05-07	11.13	11.14	10.78	10.79	40729794
2008-05-08	10.88	11.09	10.80	11.03	43065000
2008-05-09	10.81	11.00	10.81	10.84	26339158
2008-05-12	10.84	11.05	10.81	11.02	30287596
2008-05-13	11.09	11.12	10.96	11.05	28420900
2008-05-14	11.13	11.35	11.05	11.19	30744990
2008-05-15	11.12	11.29	10.98	11.27	41424436
2008-05-16	11.28	11.29	10.99	11.04	52627868
2008-05-19	11.04	11.17	10.96	11.04	29189642
2008-05-20	10.97	11.08	10.94	10.95	30462388
2008-05-21	10.94	11.03	10.85	10.88	31429818
2008-05-22	10.92	11.15	10.86	11.10	29193886
2008-05-23	10.95	11.05	10.79	10.81	32898188
2008-05-27	10.88	10.96	10.75	10.95	24619540
2008-05-28	10.98	11.00	10.76	10.87	29193036
2008-05-29	10.83	11.13	10.83	11.08	38124140
2008-05-30	11.14	11.36	11.08	11.25	40646248
2008-06-02	11.22	11.28	11.10	11.26	47854808
2008-06-03	11.30	11.33	11.02	11.14	42329326
2008-06-04	11.05	11.36	11.05	11.32	38312744
2008-06-05	11.26	11.43	11.24	11.36	26811506
2008-06-06	11.32	11.32	10.97	10.97	43111052
2008-06-09	10.99	11.07	10.89	10.98	37617816
2008-06-10	10.94	11.01	10.80	10.87	42511508
2008-06-11	10.80	10.90	10.71	10.75	48844270
2008-06-12	10.82	10.85	10.61	10.68	35199200
2008-06-13	10.77	10.91	10.71	10.87	40028632
2008-06-16	10.77	10.80	10.52	10.64	45825378
2008-06-17	10.62	10.69	10.52	10.56	32373062
2008-06-18	10.49	10.52	10.20	10.23	45633218
2008-06-19	10.19	10.37	10.04	10.28	46724014
2008-06-20	10.25	10.26	9.76	9.85	76848474
2008-06-23	9.87	10.00	9.56	9.58	52649628
2008-06-24	9.51	9.57	9.42	9.49	66545598
2008-06-25	9.51	9.75	9.50	9.63	41792934
2008-06-26	9.51	9.53	9.30	9.31	45309882
2008-06-27	9.30	9.42	9.24	9.32	79575194
2008-06-30	9.29	9.54	9.28	9.49	40834866
2008-07-01	9.40	9.49	9.29	9.40	46248790
2008-07-02	9.43	9.50	9.19	9.22	53454882
2008-07-03	9.28	9.38	9.14	9.17	23440032
2008-07-07	9.17	9.33	9.06	9.23	50467672
2008-07-08	9.29	9.47	9.25	9.47	45539354
2008-07-09	9.47	9.52	9.24	9.24	42883160
2008-07-10	9.30	9.40	9.09	9.33	42326634
2008-07-11	9.23	9.41	9.08	9.25	39368664
2008-07-14	9.23	9.38	9.09	9.15	37692606
2008-07-15	9.12	9.35	8.99	9.21	41866078
2008-07-16	9.16	9.53	9.11	9.52	42774468
2008-07-17	9.80	9.97	9.69	9.86	52777904
2008-07-18	9.90	10.16	9.76	10.12	54601586
2008-07-21	10.09	10.15	9.86	9.88	31958488
2008-07-22	9.94	10.03	9.75	9.92	39245324
2008-07-23	9.95	10.14	9.74	10.03	41589120
2008-07-24	9.87	10.07	9.78	9.94	46362670
2008-07-25	9.99	9.99	9.75	9.81	43748076
2008-07-28	9.82	9.82	9.43	9.45	36683160
2008-07-29	9.49	9.80	9.41	9.59	70287704
2008-07-30	9.85	10.30	9.84	10.04	75031254
2008-07-31	10.02	10.57	10.02	10.31	63988934
2008-08-01	10.43	10.48	10.12	10.18	42355250
2008-08-04	10.18	10.34	10.10	10.28	26401372
2008-08-05	10.40	10.78	10.37	10.77	47881890
2008-08-06	10.77	10.78	10.48	10.62	35276144
2008-08-07	10.55	10.63	10.42	10.51	38655186
2008-08-08	10.58	10.88	10.53	10.86	38400062
2008-08-11	10.78	11.00	10.73	10.91	43074486
2008-08-12	10.88	11.04	10.73	10.92	42008218
2008-08-13	10.88	11.01	10.78	10.93	31826976
2008-08-14	10.83	11.11	10.83	11.00	35230342
2008-08-15	11.01	11.27	10.97	11.14	36648248
2008-08-18	11.19	11.20	10.85	10.91	30412582
2008-08-19	10.77	10.87	10.68	10.75	31463802
2008-08-20	10.83	10.88	10.55	10.64	34087692
2008-08-21	10.59	10.78	10.48	10.74	26587636
2008-08-22	10.78	10.91	10.64	10.86	27878870
2008-08-25	10.81	10.81	10.39	10.40	36519908
2008-08-26	10.40	10.62	10.35	10.55	21771462
2008-08-27	10.59	10.80	10.51	10.64	24866062
2008-08-28	10.69	10.87	10.66	10.83	27185494
2008-08-29	10.71	10.75	10.57	10.59	29020336
2008-09-02	10.75	10.98	10.50	10.58	37898178
2008-09-03	10.57	10.82	10.54	10.78	40940896
2008-09-04	10.67	10.81	10.43	10.43	33412586
2008-09-05	10.45	10.53	10.21	10.31	42499938
2008-09-08	10.50	10.67	10.40	10.66	57557006
2008-09-09	10.70	10.87	10.34	10.36	54083492
2008-09-10	10.47	10.68	10.29	10.56	49431346
2008-09-11	10.47	10.78	10.46	10.77	44152314
2008-09-12	10.76	10.94	10.57	10.86	48418002
2008-09-15	10.67	10.74	10.40	10.43	58855878
2008-09-16	10.24	10.60	10.05	10.27	68553290
2008-09-17	10.02	10.19	9.73	9.74	83160038
2008-09-18	9.93	10.33	9.74	10.22	77419372
2008-09-19	10.46	10.66	4.60	10.36	77567404
2008-09-22	10.24	10.35	9.93	9.94	36427728
2008-09-23	9.98	10.13	9.57	9.63	42856766
2008-09-24	9.80	9.80	9.50	9.59	33909244
2008-09-25	9.70	10.05	9.69	9.95	46420656
2008-09-26	9.87	10.39	9.83	10.35	55979868
2008-09-29	10.01	10.26	8.94	9.01	93972242
2008-09-30	9.22	9.82	9.20	9.82	67781114
2008-10-01	9.81	9.81	9.53	9.68	58610026
2008-10-02	9.68	9.78	9.15	9.18	57423164
2008-10-03	9.33	9.64	9.19	9.21	67292154
2008-10-06	8.93	9.21	8.43	9.07	83920462
2008-10-07	9.09	9.54	8.57	8.58	73504550
2008-10-08	8.20	8.96	8.13	8.50	97117810
2008-10-09	8.47	8.84	8.04	8.16	103167302
2008-10-10	7.97	8.13	7.01	7.68	141225130
2008-10-13	7.82	8.52	7.73	8.49	72904992
2008-10-14	8.97	9.23	8.15	8.32	60602232
2008-10-15	8.20	8.27	7.08	7.12	67755710
2008-10-16	7.15	7.71	6.92	7.68	85759372
2008-10-17	7.48	8.94	7.30	7.62	73227034
2008-10-20	7.64	7.99	7.61	7.99	44990146
2008-10-21	7.87	8.08	7.65	7.68	40629726
2008-10-22	7.52	7.56	6.90	7.10	65237764
2008-10-23	7.13	7.19	6.61	7.11	68725664
2008-10-24	6.51	6.85	6.25	6.54	68741344
2008-10-27	6.44	7.08	6.38	6.81	58994812
2008-10-28	6.89	8.87	6.82	8.48	71947452
2008-10-29	8.18	8.18	7.54	7.64	80763310
2008-10-30	7.96	8.41	7.28	7.55	58701056
2008-10-31	7.51	8.15	7.34	7.88	56844018
2008-11-03	7.89	8.69	7.88	8.55	46919810
2008-11-04	8.76	9.02	8.56	8.89	68247342
2008-11-05	8.85	8.87	8.45	8.45	64793486
2008-11-06	8.33	8.58	8.20	8.35	54855552
2008-11-07	8.53	8.72	8.32	8.71	37221652
2008-11-10	8.93	9.00	8.08	8.27	39208866
2008-11-11	8.21	8.22	7.63	7.87	48159378
2008-11-12	7.79	7.81	7.47	7.49	60504894
2008-11-13	7.44	8.18	7.16	8.13	66768502
2008-11-14	8.05	8.38	7.74	7.77	55350000
2008-11-17	7.75	7.93	7.46	7.60	47249348
2008-11-18	7.68	7.73	7.31	7.71	50306166
2008-11-19	7.77	7.99	6.86	6.89	56294624
2008-11-20	6.99	7.28	6.40	6.65	82066816
2008-11-21	6.75	7.04	6.37	7.04	110961932
2008-11-24	7.08	7.67	7.02	7.64	103277194
2008-11-25	7.84	8.00	7.52	7.85	66154660
2008-11-26	7.73	8.33	7.71	8.33	38935652
2008-11-28	8.33	8.70	8.15	8.67	18645940
2008-12-01	8.38	8.47	7.72	7.73	49054834
2008-12-02	7.88	8.08	7.74	8.00	54033490
2008-12-03	7.78	8.05	7.56	8.03	72359006
2008-12-04	7.86	8.15	7.67	7.89	58000516
2008-12-05	7.70	8.14	7.44	8.08	60067480
2008-12-08	8.12	8.32	8.06	8.28	63272884
2008-12-09	8.16	8.40	8.14	8.21	46998488
2008-12-10	8.21	8.43	7.97	8.23	47813688
2008-12-11	8.11	8.31	7.95	7.99	42487272
2008-12-12	7.86	8.04	7.59	7.83	63760016
2008-12-15	7.81	8.01	7.60	7.80	43594924
2008-12-16	7.73	8.25	7.72	8.23	63713294
2008-12-17	8.14	8.34	8.05	8.17	48862976
2008-12-18	8.25	8.34	7.76	7.91	41251066
2008-12-19	8.00	8.29	7.82	7.88	69819718
2008-12-22	7.89	7.95	7.69	7.85	38795740
2008-12-23	7.92	8.01	7.70	7.77	32462196
2008-12-24	7.83	7.87	7.65	7.70	9808664
2008-12-26	7.76	7.85	7.64	7.80	14377274
2008-12-29	7.80	7.83	7.53	7.77	26787260
2008-12-30	7.64	8.24	7.64	8.23	29259104
2008-12-31	8.15	8.47	8.14	8.44	40960856
2009-01-02	8.36	9.05	8.34	9.00	36022822
2009-01-05	8.90	8.93	8.46	8.52	69931588
2009-01-06	8.57	8.81	8.49	8.62	34953696
2009-01-07	8.48	8.50	8.16	8.32	40161266
2009-01-08	8.27	8.53	8.24	8.46	33865514
2009-01-09	8.51	8.52	8.14	8.17	39526954
2009-01-12	8.14	8.20	7.75	7.85	41794484
2009-01-13	7.85	7.90	7.60	7.67	47851766
2009-01-14	7.57	7.64	7.32	7.41	38745464
2009-01-15	7.35	7.64	7.13	7.51	43124414
2009-01-16	7.58	7.77	7.38	7.67	47707038
2009-01-20	7.65	7.69	7.01	7.01	47119606
2009-01-21	7.08	7.54	7.03	7.54	44090976
2009-01-22	7.35	7.54	7.12	7.40	45286516
2009-01-23	7.20	7.58	7.00	7.50	48113576
2009-01-26	7.49	7.75	7.38	7.53	33292642
2009-01-27	7.54	7.68	7.40	7.46	34618102
2009-01-28	7.58	7.99	7.57	7.98	45050950
2009-01-29	7.86	8.06	7.64	7.67	40650320
2009-01-30	7.68	7.82	7.29	7.33	40911536
2009-02-02	7.28	7.43	7.21	7.35	28947820
2009-02-03	7.35	7.41	7.16	7.34	41021952
2009-02-04	6.92	7.45	6.80	7.08	61011132
2009-02-05	7.00	7.08	6.79	6.92	71813780
2009-02-06	6.89	7.25	6.87	7.09	51664492
2009-02-09	7.17	7.25	6.94	7.21	45446588
2009-02-10	7.10	7.29	6.72	6.77	61985064
2009-02-11	6.83	6.94	6.65	6.79	32913740
2009-02-12	6.68	6.92	6.59	6.89	48230772
2009-02-13	6.89	6.98	6.68	6.83	37915956
2009-02-17	6.48	6.59	6.29	6.45	60552380
2009-02-18	6.49	6.50	5.98	6.18	88902900
2009-02-19	6.34	6.70	6.29	6.50	80462252
2009-02-20	6.47	6.58	6.29	6.42	60676952
2009-02-23	6.44	6.70	6.32	6.35	51068298
2009-02-24	6.33	6.97	6.31	6.94	57837788
2009-02-25	6.88	7.22	6.78	7.03	67857130
2009-02-26	7.02	7.10	6.67	6.67	91900174
2009-02-27	6.64	6.78	6.50	6.53	51406340
2009-03-02	6.41	6.44	6.16	6.30	57223730
2009-03-03	6.40	6.56	6.20	6.25	62024116
2009-03-04	6.31	6.47	6.19	6.37	57268688
2009-03-05	6.21	6.28	5.95	6.00	52003016
2009-03-06	5.96	6.16	5.64	5.82	69040040
2009-03-09	5.74	5.98	5.55	5.61	45101136
2009-03-10	5.75	6.13	5.67	6.11	56960550
2009-03-11	6.12	6.34	6.11	6.19	34692496
2009-03-12	6.11	6.49	6.06	6.46	29570338
2009-03-13	6.62	6.71	6.30	6.52	40304190
2009-03-16	6.57	6.75	6.27	6.29	41116360
2009-03-17	6.34	6.65	6.29	6.64	34527346
2009-03-18	6.57	6.93	6.53	6.79	39044514
2009-03-19	6.82	6.83	6.44	6.53	44926552
2009-03-20	6.60	6.68	6.25	6.36	66276092
2009-03-23	6.58	7.06	6.50	7.04	44886606
2009-03-24	6.96	7.24	6.89	7.02	45408392
2009-03-25	6.97	7.19	6.77	6.97	47405722
2009-03-26	7.00	7.30	6.97	7.28	49054710
2009-03-27	7.18	7.32	7.05	7.27	54313560
2009-03-30	7.14	7.17	6.77	6.83	46202916
2009-03-31	6.91	6.93	6.76	6.82	59283616
2009-04-01	6.72	6.99	6.64	6.96	50576838
2009-04-02	7.07	7.37	7.02	7.29	60190948
2009-04-03	7.33	7.38	7.10	7.25	47139038
2009-04-06	7.17	7.24	7.09	7.18	37413134
2009-04-07	7.05	7.13	7.00	7.02	50601338
2009-04-08	7.08	7.13	6.91	7.13	44544286
2009-04-09	7.21	7.34	7.16	7.31	43122716
2009-04-13	7.17	7.26	7.04	7.18	27129198
2009-04-14	7.09	7.12	6.88	6.93	46974852
2009-04-15	6.86	7.21	6.85	7.19	46507102
2009-04-16	7.20	7.43	7.11	7.38	50992030
2009-04-17	7.46	7.46	7.13	7.24	53095402
2009-04-20	7.06	7.14	6.90	6.97	40456218
2009-04-21	6.96	7.16	6.91	7.14	41026262
2009-04-22	7.01	7.18	7.00	7.03	39258438
2009-04-23	6.93	6.99	6.66	6.81	54215080
2009-04-24	6.83	7.02	6.71	6.95	38025902
2009-04-27	6.78	6.93	6.63	6.88	47976380
2009-04-28	6.81	7.19	6.80	7.10	39023816
2009-04-29	7.18	7.67	7.18	7.62	63368676
2009-04-30	8.10	8.15	7.69	7.73	69526482
2009-05-01	8.04	8.25	7.87	8.18	51974588
2009-05-04	8.18	8.53	8.11	8.33	51540142
2009-05-05	8.32	8.50	7.96	8.13	47395880
2009-05-06	8.14	8.20	7.82	8.00	45925218
2009-05-07	7.96	8.14	7.76	7.85	74932772
2009-05-08	8.00	8.00	7.76	7.88	49369048
2009-05-11	7.73	7.81	7.64	7.71	29725850
2009-05-12	7.77	7.78	7.44	7.60	42579102
2009-05-13	7.45	7.64	7.38	7.48	45095454
2009-05-14	7.54	7.58	7.40	7.43	45786918
2009-05-15	7.39	7.45	7.17	7.21	46107650
2009-05-18	7.25	7.59	7.25	7.58	39309624
2009-05-19	7.59	7.69	7.48	7.50	39586118
2009-05-20	7.52	7.62	7.39	7.44	31392090
2009-05-21	7.34	7.37	7.12	7.23	42079566
2009-05-22	7.21	7.25	7.06	7.11	22154226
2009-05-26	7.01	7.44	6.99	7.34	42009660
2009-05-27	7.31	7.39	7.09	7.15	48288090
2009-05-28	7.17	7.42	6.99	7.10	37172590
2009-05-29	7.07	7.09	6.59	6.89	82658364
2009-06-01	6.97	7.04	6.92	6.96	49319254
2009-06-02	6.94	7.31	6.93	7.23	56406506
2009-06-03	7.20	7.23	6.98	7.10	35269900
2009-06-04	7.12	7.25	7.01	7.24	37603636
2009-06-05	7.30	7.32	6.97	7.06	35236626
2009-06-08	7.01	7.28	6.92	7.18	32561218
2009-06-09	7.19	7.28	7.08	7.20	34488862
2009-06-10	7.30	7.32	6.98	7.15	37693362
2009-06-11	7.12	7.41	7.11	7.26	40927738
2009-06-12	7.18	7.20	7.02	7.18	34136050
2009-06-15	7.10	7.10	6.85	6.91	47217418
2009-06-16	6.92	6.99	6.72	6.77	55728616
2009-06-17	6.81	6.99	6.76	6.93	51475446
2009-06-18	6.94	7.05	6.87	6.94	32590302
2009-06-19	7.00	7.04	6.87	6.94	45194608
2009-06-22	6.83	6.91	6.69	6.81	46635592
2009-06-23	6.81	6.99	6.81	6.90	42101346
2009-06-24	6.89	7.02	6.86	6.92	54389690
2009-06-25	6.89	7.24	6.85	7.18	39739036
2009-06-26	7.11	7.21	7.01	7.11	64195222
2009-06-29	7.12	7.21	7.05	7.18	26470658
2009-06-30	7.18	7.25	7.07	7.23	36965282
2009-07-01	7.22	7.40	7.21	7.24	30620998
2009-07-02	7.16	7.24	6.90	6.95	37083352
2009-07-06	6.89	7.01	6.87	6.95	29737600
2009-07-07	6.92	6.93	6.63	6.65	52161022
2009-07-08	6.68	6.82	6.66	6.75	52212562
2009-07-09	6.78	6.84	6.65	6.70	32283018
2009-07-10	6.67	6.75	6.54	6.63	28427512
2009-07-13	6.61	6.77	6.52	6.76	33840082
2009-07-14	6.76	6.85	6.73	6.78	25313498
2009-07-15	6.84	7.06	6.78	7.05	31448672
2009-07-16	7.06	7.11	6.96	7.08	22822090
2009-07-17	7.11	7.11	6.95	7.08	24960308
2009-07-20	7.05	7.26	7.05	7.25	26238216
2009-07-21	7.28	7.32	7.04	7.16	32110800
2009-07-22	7.14	7.16	7.03	7.08	28319388
2009-07-23	7.09	7.27	7.01	7.25	38533958
2009-07-24	7.22	7.27	7.12	7.25	23429794
2009-07-27	7.25	7.46	7.16	7.45	37685394
2009-07-28	7.43	7.48	7.36	7.45	37500928
2009-07-29	7.43	7.50	7.23	7.30	33003862
2009-07-30	7.41	7.61	7.38	7.51	45869348
2009-07-31	7.50	7.55	7.37	7.43	34187918
2009-08-03	7.45	7.58	7.38	7.57	34638440
2009-08-04	7.51	7.84	7.51	7.70	67015336
2009-08-05	7.61	7.66	7.45	7.53	44665800
2009-08-06	7.72	7.80	7.47	7.53	49758002
2009-08-07	7.51	7.65	7.44	7.48	62809090
2009-08-10	7.46	7.58	7.40	7.50	42780686
2009-08-11	7.53	7.53	7.35	7.38	35757270
2009-08-12	7.38	7.51	7.38	7.43	44518198
2009-08-13	7.42	7.52	7.32	7.48	46305010
2009-08-14	7.45	7.53	7.22	7.41	33196910
2009-08-17	7.30	7.34	7.22	7.28	34382088
2009-08-18	7.27	7.31	7.15	7.17	44039416
2009-08-19	7.09	7.34	7.07	7.31	50003596
2009-08-20	7.28	7.36	7.24	7.28	50110998
2009-08-21	7.42	7.59	7.25	7.54	52464858
2009-08-24	7.53	7.64	7.51	7.55	37458898
2009-08-25	7.56	7.76	7.55	7.61	52988480
2009-08-26	7.60	7.68	7.53	7.57	47751332
2009-08-27	7.55	7.82	7.49	7.78	52472130
2009-08-28	7.80	7.93	7.73	7.86	40889628
2009-08-31	7.78	7.87	7.62	7.66	42315812
2009-09-01	7.61	7.81	7.53	7.58	72558884
2009-09-02	7.57	7.77	7.53	7.71	44266800
2009-09-03	7.71	7.78	7.65	7.74	41637788
2009-09-04	7.75	8.21	7.69	8.17	57705098
2009-09-08	8.18	8.29	8.13	8.24	40247904
2009-09-09	8.24	8.44	8.17	8.43	53193474
2009-09-10	8.38	8.58	8.37	8.58	50753588
2009-09-11	8.56	8.63	8.50	8.61	39064684
2009-09-14	8.52	8.72	8.46	8.72	43136096
2009-09-15	8.69	8.77	8.63	8.71	49642250
2009-09-16	8.70	8.84	8.58	8.78	47117956
2009-09-17	8.74	8.75	8.50	8.53	49920232
2009-09-18	8.58	8.70	8.47	8.65	64200110
2009-09-21	8.62	8.66	8.55	8.63	28892588
2009-09-22	8.63	8.72	8.57	8.61	33415688
2009-09-23	8.64	8.64	8.41	8.42	74251840
2009-09-24	8.47	8.49	8.28	8.36	46590332
2009-09-25	8.35	8.41	8.26	8.35	35482952
2009-09-28	8.41	8.53	8.37	8.52	32276016
2009-09-29	8.52	8.72	8.51	8.69	59365832
2009-09-30	8.69	8.70	8.38	8.44	54510130
2009-10-01	8.20	8.40	7.80	7.84	137958540
2009-10-02	7.89	7.90	7.57	7.62	90734238
2009-10-05	7.68	7.80	7.58	7.67	59239924
2009-10-06	7.71	7.87	7.65	7.73	52429442
2009-10-07	7.67	7.78	7.62	7.77	36920064
2009-10-08	7.79	7.91	7.76	7.83	45217902
2009-10-09	7.80	7.83	7.69	7.78	35603922
2009-10-12	7.73	7.80	7.58	7.64	30178752
2009-10-13	7.68	7.82	7.62	7.68	51793078
2009-10-14	7.75	7.77	7.63	7.68	50562370
2009-10-15	7.76	7.85	7.63	7.64	61316054
2009-10-16	7.68	7.70	7.52	7.63	53051160
2009-10-19	7.67	7.75	7.54	7.72	47252792
2009-10-20	7.72	7.79	7.57	7.68	51813924
2009-10-21	7.63	7.85	7.55	7.56	38428080
2009-10-22	7.60	7.80	7.52	7.76	42326356
2009-10-23	7.73	7.76	7.49	7.53	47753102
2009-10-26	7.48	7.66	7.35	7.42	39577000
2009-10-27	7.46	7.57	7.31	7.36	36409302
2009-10-28	7.35	7.40	7.20	7.33	46590746
2009-10-29	7.35	7.55	7.31	7.51	38666552
2009-10-30	7.45	7.53	7.23	7.25	49545136
2009-11-02	7.21	7.38	7.13	7.26	48154774
2009-11-03	7.31	7.37	7.12	7.26	52828524
2009-11-04	7.35	7.38	7.00	7.03	89463836
2009-11-05	7.13	7.18	6.98	7.10	65015720
2009-11-06	7.12	7.39	7.01	7.30	56534486
2009-11-09	7.37	7.58	7.32	7.58	59522846
2009-11-10	7.59	7.61	7.39	7.43	46059312
2009-11-11	7.50	7.56	7.43	7.55	44119408
2009-11-12	7.58	7.72	7.55	7.67	63746400
2009-11-13	7.68	7.75	7.59	7.72	52613746
2009-11-16	7.76	7.93	7.73	7.93	71188412
2009-11-17	7.90	7.91	7.66	7.76	38848482
2009-11-18	7.71	7.76	7.55	7.57	46494134
2009-11-19	7.54	7.54	7.33	7.52	55227106
2009-11-20	7.52	7.55	7.47	7.51	67270280
2009-11-23	7.58	7.68	7.40	7.55	74269882
2009-11-24	7.53	7.59	7.45	7.56	53232534
2009-11-25	7.56	7.57	7.49	7.54	21854178
2009-11-27	7.33	7.50	7.26	7.44	15060102
2009-11-30	7.40	7.42	7.28	7.33	33027772
2009-12-01	7.45	7.55	7.39	7.48	57573466
2009-12-02	7.47	7.53	7.38	7.47	36378684
2009-12-03	7.80	8.03	7.76	7.96	167949960
2009-12-04	8.10	8.19	7.86	8.07	105561920
2009-12-07	8.10	8.65	8.10	8.64	155159300
2009-12-08	8.56	8.71	8.46	8.68	111814964
2009-12-09	8.64	8.81	8.60	8.77	71766652
2009-12-10	8.78	8.94	8.70	8.79	66515348
2009-12-11	8.82	8.89	8.74	8.82	40136614
2009-12-14	8.89	8.89	8.70	8.79	34559494
2009-12-15	8.68	8.84	8.65	8.79	36652250
2009-12-16	8.81	8.88	8.73	8.76	34271044
2009-12-17	8.67	8.67	8.46	8.56	43978372
2009-12-18	8.53	8.64	7.09	8.62	64462404
2009-12-21	8.65	8.79	8.65	8.69	23881990
2009-12-22	8.72	8.73	8.57	8.60	25863332
2009-12-23	8.56	8.62	8.49	8.56	23029992
2009-12-24	8.49	8.60	8.48	8.59	6273758
2009-12-28	8.60	8.60	8.48	8.54	16212566
2009-12-29	8.50	8.60	8.50	8.54	17347548
2009-12-30	8.56	8.60	8.48	8.54	17683704
2009-12-31	8.53	8.58	8.43	8.43	16245862
2010-01-04	8.38	8.57	8.38	8.49	27146736
2010-01-05	8.47	8.49	8.28	8.37	35492966
2010-01-06	8.39	8.40	8.27	8.31	27741644
2010-01-07	8.36	8.53	8.28	8.49	30214628
2010-01-08	8.47	8.54	8.41	8.46	25453898
2010-01-11	8.44	8.50	8.37	8.41	38109148
2010-01-12	8.38	8.38	8.21	8.26	36285788
2010-01-13	8.34	8.43	8.31	8.39	31533666
2010-01-14	8.41	8.42	8.31	8.34	34823522
2010-01-15	8.37	8.41	8.20	8.32	43235944
2010-01-19	8.37	8.43	8.31	8.41	25318874
2010-01-20	8.29	8.33	8.10	8.26	43376732
2010-01-21	8.26	8.29	7.92	8.00	65772416
2010-01-22	8.01	8.19	7.91	7.93	56665426
2010-01-25	7.94	8.09	7.88	8.01	30493056
2010-01-26	7.96	8.03	7.79	7.85	42569330
2010-01-27	7.82	8.05	7.79	7.93	40779826
2010-01-28	7.99	8.06	7.78	7.81	38618610
2010-01-29	7.88	8.07	7.76	7.92	54386414
2010-02-01	8.04	8.05	7.93	7.97	32681248
2010-02-02	7.93	8.18	7.92	8.15	38526326
2010-02-03	8.27	8.30	7.93	7.99	58381826
2010-02-04	7.90	7.98	7.76	7.76	45437914
2010-02-05	7.76	7.87	7.58	7.71	53443164
2010-02-08	7.73	7.74	7.60	7.61	31327992
2010-02-09	7.69	7.85	7.64	7.70	48789370
2010-02-10	7.72	7.72	7.59	7.66	43421670
2010-02-11	7.63	7.72	7.56	7.67	36471916
2010-02-12	7.58	7.69	7.55	7.67	55095584
2010-02-16	7.80	7.86	7.73	7.84	40474452
2010-02-17	7.89	7.89	7.80	7.83	26798112
2010-02-18	7.85	7.90	7.80	7.87	25437186
2010-02-19	7.82	8.02	7.78	8.00	51954990
2010-02-22	8.05	8.15	8.01	8.10	39577884
2010-02-23	8.05	8.16	8.02	8.07	34481600
2010-02-24	8.14	8.24	8.05	8.21	53823648
2010-02-25	8.08	8.13	7.98	8.07	46155796
2010-02-26	8.12	8.24	8.04	8.22	43477988
2010-03-01	8.25	8.45	8.25	8.42	46011848
2010-03-02	8.42	8.49	8.35	8.40	44590756
2010-03-03	8.45	8.50	8.39	8.48	46038282
2010-03-04	8.50	8.60	8.47	8.59	31287580
2010-03-05	8.59	8.73	8.59	8.72	32694746
2010-03-08	8.66	8.84	8.62	8.78	33416290
2010-03-09	8.79	8.83	8.70	8.76	34396516
2010-03-10	8.71	8.84	8.69	8.77	37625268
2010-03-11	8.71	8.79	8.65	8.79	21027998
2010-03-12	8.75	8.83	8.65	8.71	28875006
2010-03-15	8.77	8.78	8.66	8.77	25120136
2010-03-16	8.86	8.87	8.69	8.75	39739498
2010-03-17	8.70	8.87	8.70	8.79	27607846
2010-03-18	8.84	8.87	8.74	8.84	30982174
2010-03-19	8.92	8.94	8.68	8.77	48341362
2010-03-22	8.71	8.94	8.70	8.89	31109796
2010-03-23	8.91	9.07	8.86	9.05	41655616
2010-03-24	8.98	9.12	8.98	9.09	35449184
2010-03-25	9.12	9.34	9.08	9.22	50791972
2010-03-26	9.26	9.38	9.13	9.17	26236842
2010-03-29	9.13	9.29	9.13	9.25	29427516
2010-03-30	9.21	9.42	9.21	9.37	56301962
2010-03-31	9.30	9.47	9.29	9.42	54720504
2010-04-01	9.41	9.52	9.31	9.43	38877042
2010-04-05	9.40	9.49	9.34	9.41	26500318
2010-04-06	9.29	9.46	9.29	9.38	22709400
2010-04-07	9.34	9.41	9.01	9.15	61457032
2010-04-08	9.09	9.26	9.09	9.22	32317234
2010-04-09	9.25	9.29	9.21	9.25	28667600
2010-04-12	9.26	9.36	9.23	9.32	25058398
2010-04-13	9.31	9.36	9.25	9.34	46489056
2010-04-14	9.32	9.48	9.24	9.47	41001320
2010-04-15	9.47	9.50	9.35	9.43	44460226
2010-04-16	9.42	9.43	9.13	9.16	54171854
2010-04-19	9.15	9.31	9.13	9.29	38165106
2010-04-20	9.31	9.36	9.24	9.27	33924812
2010-04-21	9.27	9.31	9.18	9.27	29001438
2010-04-22	9.21	9.45	9.13	9.40	30899546
2010-04-23	9.34	9.49	9.31	9.48	30008288
2010-04-26	9.44	9.60	9.41	9.54	36953366
2010-04-27	9.50	9.57	9.19	9.23	56558712
2010-04-28	9.50	9.60	9.20	9.41	78267560
2010-04-29	9.42	10.05	9.42	10.00	96205854
2010-04-30	9.89	9.94	9.73	9.89	81865052
2010-05-03	9.89	10.28	9.89	10.20	69744088
2010-05-04	10.14	10.14	9.78	9.94	48148478
2010-05-05	9.96	10.15	9.77	9.87	48842936
2010-05-06	9.73	9.75	8.83	9.26	116645474
2010-05-07	9.21	9.44	9.00	9.18	84844414
2010-05-10	9.37	9.54	8.87	9.02	94692510
2010-05-11	8.95	9.29	8.83	9.04	84678800
2010-05-12	9.02	9.17	8.97	9.09	93991120
2010-05-13	9.12	9.13	8.81	8.88	116286588
2010-05-14	8.87	8.89	8.68	8.80	59879886
2010-05-17	8.81	9.08	8.76	9.05	47894626
2010-05-18	9.11	9.20	8.80	8.85	44181310
2010-05-19	8.83	8.89	8.62	8.79	44222400
2010-05-20	8.64	8.66	8.39	8.39	56555614
2010-05-21	8.23	8.89	8.18	8.52	70543420
2010-05-24	8.45	8.56	8.31	8.39	32471076
2010-05-25	8.23	8.86	8.15	8.84	97190626
2010-05-26	8.88	9.23	8.83	8.86	84887876
2010-05-27	9.00	9.17	8.95	9.17	52134254
2010-05-28	9.02	9.17	8.99	9.05	42562976
2010-06-01	8.87	9.19	8.87	9.01	50250538
2010-06-02	9.05	9.20	8.95	9.19	43806472
2010-06-03	9.17	9.23	9.07	9.20	34528980
2010-06-04	9.04	9.10	8.87	8.90	49246610
2010-06-07	8.90	8.91	8.67	8.68	41327666
2010-06-08	8.70	8.78	8.57	8.72	41863634
2010-06-09	8.77	8.98	8.70	8.71	38355326
2010-06-10	8.86	9.05	8.79	9.04	43152006
2010-06-11	8.97	9.12	8.85	9.10	52998072
2010-06-14	9.17	9.28	9.08	9.08	30733140
2010-06-15	9.18	9.37	9.14	9.33	34437826
2010-06-16	9.31	9.34	9.16	9.20	30379950
2010-06-17	9.23	9.30	9.17	9.29	27097146
2010-06-18	9.35	9.39	9.23	9.26	36299378
2010-06-21	9.33	9.44	9.10	9.18	23259818
2010-06-22	9.21	9.33	9.12	9.12	53810020
2010-06-23	9.12	9.24	9.05	9.09	33841298
2010-06-24	9.01	9.09	8.86	8.91	46304234
2010-06-25	8.92	8.95	8.78	8.84	64658420
2010-06-28	8.86	9.10	8.81	9.06	86135484
2010-06-29	8.96	8.99	8.75	8.84	61922546
2010-06-30	8.84	8.89	8.66	8.69	57850418
2010-07-01	8.66	8.89	8.54	8.87	62509080
2010-07-02	8.84	8.88	8.66	8.73	37385682
2010-07-06	8.80	9.05	8.79	8.90	78184368
2010-07-07	8.90	8.94	8.77	8.92	53834570
2010-07-08	8.98	9.01	8.82	8.92	77161696
2010-07-09	8.95	9.05	8.88	9.04	38799916
2010-07-12	8.96	9.30	8.93	9.26	60505642
2010-07-13	9.35	9.61	9.32	9.51	58410828
2010-07-14	9.51	9.61	9.43	9.49	34091960
2010-07-15	9.51	9.67	9.44	9.66	45719958
2010-07-16	9.66	9.68	9.24	9.27	54077756
2010-07-19	9.27	9.55	9.24	9.51	42469692
2010-07-20	9.37	9.48	9.29	9.43	44472940
2010-07-21	9.43	9.44	9.06	9.18	70408538
2010-07-22	9.24	9.50	9.23	9.41	41583348
2010-07-23	9.42	9.71	9.38	9.66	39384808
2010-07-26	9.66	9.75	9.59	9.74	30584246
2010-07-27	9.74	9.79	9.53	9.67	43462910
2010-07-28	9.56	9.86	9.42	9.78	59791528
2010-07-29	9.81	9.88	9.43	9.57	48036478
2010-07-30	9.43	9.86	9.42	9.74	54034188
2010-08-02	9.87	9.90	9.66	9.74	51522364
2010-08-03	9.71	9.75	9.52	9.61	28846104
2010-08-04	9.68	9.70	9.52	9.62	34854072
2010-08-05	9.53	9.65	9.45	9.47	41629994
2010-08-06	9.37	9.38	8.99	9.32	87348642
2010-08-09	9.38	9.43	9.32	9.37	37709634
2010-08-10	9.25	9.35	9.13	9.31	45211626
2010-08-11	9.11	9.17	8.99	9.01	45784648
2010-08-12	8.88	9.13	8.84	9.09	46396644
2010-08-13	9.00	9.06	8.92	8.94	29473138
2010-08-16	8.92	8.98	8.81	8.88	24590732
2010-08-17	8.94	9.01	8.86	8.88	45948234
2010-08-18	8.90	9.18	8.88	9.06	46482088
2010-08-19	8.97	9.02	8.80	8.92	41404104
2010-08-20	8.88	8.93	8.78	8.91	33611030
2010-08-23	8.99	9.01	8.72	8.73	40277272
2010-08-24	8.65	8.69	8.50	8.51	47391376
2010-08-25	8.41	8.74	8.38	8.67	52143100
2010-08-26	8.69	8.77	8.50	8.52	40052098
2010-08-27	8.59	8.66	8.44	8.63	34945654
2010-08-30	8.58	8.62	8.50	8.50	26492204
2010-08-31	8.45	8.64	8.43	8.55	43799514
2010-09-01	8.79	9.07	8.77	8.97	85900608
2010-09-02	9.03	9.06	8.88	9.04	44218558
2010-09-03	9.12	9.19	8.96	9.11	22595016
2010-09-07	9.03	9.07	8.85	8.90	28495540
2010-09-08	8.92	9.08	8.90	8.96	20637784
2010-09-09	9.06	9.09	8.95	8.99	19957310
2010-09-10	9.03	9.25	8.99	9.20	34860774
2010-09-13	9.25	9.28	9.07	9.21	38156530
2010-09-14	9.18	9.21	8.89	8.90	62814182
2010-09-15	8.84	9.21	8.75	9.02	91070186
2010-09-16	9.02	9.02	8.71	8.79	57040450
2010-09-17	8.83	9.01	8.81	8.82	62541038
2010-09-20	8.88	9.15	8.87	9.05	43748750
2010-09-21	9.04	9.14	9.01	9.07	40117792
2010-09-22	9.14	9.23	8.94	8.98	39786554
2010-09-23	8.92	9.12	8.83	8.96	36138630
2010-09-24	9.10	9.30	9.04	9.29	40220314
2010-09-27	9.25	9.26	9.13	9.16	38972030
2010-09-28	9.20	9.33	9.05	9.17	50567270
2010-09-29	9.13	9.17	8.97	9.08	40073976
2010-09-30	9.11	9.11	8.91	9.04	56011410
2010-10-01	9.14	9.16	8.91	8.91	45251758
2010-10-04	8.87	8.90	8.76	8.83	45859538
2010-10-05	8.94	9.07	8.93	9.04	50672768
2010-10-06	9.02	9.02	8.79	8.88	55170074
2010-10-07	8.93	9.02	8.46	8.95	38848210
2010-10-08	8.95	9.03	8.85	9.00	31987456
2010-10-11	8.96	9.03	8.91	9.01	30476782
2010-10-12	8.97	9.03	8.86	9.01	26502952
2010-10-13	9.04	9.11	8.99	9.07	29512570
2010-10-14	9.06	9.24	9.06	9.19	40201630
2010-10-15	9.25	9.51	9.17	9.47	92082528
2010-10-18	9.41	9.52	9.37	9.51	60303364
2010-10-19	9.42	9.60	9.42	9.56	94819360
2010-10-20	9.63	9.79	9.57	9.69	82733406
2010-10-21	9.71	9.86	9.63	9.75	74774114
2010-10-22	9.75	9.77	9.59	9.73	35379812
2010-10-25	9.81	9.95	9.76	9.89	68548146
2010-10-26	9.82	9.94	9.80	9.82	50611048
2010-10-27	9.76	10.24	9.74	10.14	94665604
2010-10-28	10.20	10.48	10.20	10.43	67965904
2010-10-29	10.42	10.43	10.28	10.31	51901490
2010-11-01	10.29	10.41	10.16	10.25	36136880
2010-11-02	10.32	10.39	10.27	10.34	33430832
2010-11-03	10.35	10.40	10.25	10.34	33442622
2010-11-04	10.44	10.60	10.40	10.53	42735250
2010-11-05	10.51	10.58	10.44	10.52	22517964
2010-11-08	10.45	10.50	10.36	10.45	22937408
2010-11-09	10.47	10.48	10.35	10.39	22060512
2010-11-10	10.37	10.41	10.27	10.37	27820338
2010-11-11	10.24	10.44	10.14	10.34	33034794
2010-11-12	10.23	10.37	10.18	10.22	32220072
2010-11-15	10.25	10.41	10.25	10.29	33241426
2010-11-16	10.16	10.34	10.09	10.13	39500492
2010-11-17	10.12	10.25	10.06	10.20	23465036
2010-11-18	10.28	10.35	10.25	10.29	34581430
2010-11-19	10.27	10.29	10.11	10.28	32849194
2010-11-22	10.19	10.29	10.06	10.20	28306444
2010-11-23	10.09	10.13	10.02	10.08	35933448
2010-11-24	10.14	10.25	10.10	10.19	23728488
2010-11-26	10.12	10.23	10.05	10.11	8342602
2010-11-29	10.00	10.15	9.94	10.11	26458292
2010-11-30	9.94	10.10	9.93	10.02	36589826
2010-12-01	10.13	10.55	10.13	10.42	63696546
2010-12-02	10.41	10.47	10.29	10.36	32805162
2010-12-03	10.34	10.41	10.26	10.36	30202156
2010-12-06	10.31	10.37	10.23	10.30	27728070
2010-12-07	10.38	10.45	10.33	10.40	28708186
2010-12-08	10.42	10.46	10.35	10.40	17914832
2010-12-09	10.43	10.48	10.33	10.42	20418250
2010-12-10	10.48	10.66	10.47	10.66	49768830
2010-12-13	10.68	10.70	10.59	10.66	34965024
2010-12-14	10.81	11.20	10.77	11.00	62084308
2010-12-15	11.00	11.04	10.81	10.81	45801872
2010-12-16	10.82	10.93	10.79	10.83	44967848
2010-12-17	10.81	10.84	10.69	10.71	56325562
2010-12-20	10.79	11.00	10.71	10.97	34593536
2010-12-21	11.00	11.15	10.93	11.13	35764582
2010-12-22	11.14	11.19	11.03	11.10	17390068
2010-12-23	11.08	11.16	11.01	11.09	18511900
2010-12-27	11.08	11.13	10.98	11.05	14842088
2010-12-28	11.06	11.09	10.90	11.04	20233450
2010-12-29	11.05	11.10	10.96	10.98	12019954
2010-12-30	10.96	11.07	10.92	11.04	10534496
2010-12-31	11.02	11.03	10.89	10.99	15718112
2011-01-03	11.09	11.30	11.03	11.19	41409934
2011-01-04	11.15	11.23	11.07	11.22	25495972
2011-01-05	11.11	11.40	11.11	11.37	31233882
2011-01-06	11.33	11.52	11.33	11.38	34255244
2011-01-07	11.44	11.44	11.28	11.35	26796378
2011-01-10	11.28	11.41	11.24	11.36	26206644
2011-01-11	11.38	11.41	11.26	11.30	23421428
2011-01-12	11.38	11.38	11.23	11.27	20492628
2011-01-13	11.25	11.33	11.22	11.27	24383228
2011-01-14	11.21	11.37	11.21	11.36	19421314
2011-01-18	11.38	11.52	11.35	11.39	31898146
2011-01-19	11.48	11.84	11.46	11.55	69717800
2011-01-20	11.49	11.72	11.46	11.63	38026972
2011-01-21	11.63	11.90	11.62	11.77	34473388
2011-01-24	11.75	11.84	11.73	11.80	22758258
2011-01-25	11.75	11.80	11.54	11.67	29537590
2011-01-26	11.66	11.78	11.64	11.66	23225110
2011-01-27	11.66	11.90	11.64	11.66	29071500
2011-01-28	11.66	11.80	11.34	11.42	37145152
2011-01-31	11.40	11.62	11.37	11.38	33984514
2011-02-01	11.45	11.73	11.40	11.70	30520774
2011-02-02	11.64	11.71	11.46	11.54	27237318
2011-02-03	11.51	11.64	11.43	11.61	22735182
2011-02-04	11.58	11.69	11.49	11.64	20075412
2011-02-07	11.62	11.81	11.52	11.77	21330020
2011-02-08	11.74	11.84	11.70	11.83	20706026
2011-02-09	11.85	11.86	11.74	11.77	26601592
2011-02-10	11.70	11.90	11.70	11.89	22979120
2011-02-11	11.83	12.04	11.78	12.00	26103528
2011-02-14	11.97	12.00	11.82	11.94	25813884
2011-02-15	11.89	12.08	11.87	12.08	40383952
2011-02-16	12.47	12.68	12.35	12.57	74633740
2011-02-17	12.53	12.70	12.44	12.61	35705800
2011-02-18	12.60	12.87	12.49	12.84	41618776
2011-02-22	12.67	12.82	12.52	12.57	38004694
2011-02-23	12.57	12.65	12.36	12.44	31917736
2011-02-24	12.42	12.50	12.27	12.47	34167292
2011-02-25	12.50	12.68	12.39	12.63	26018722
2011-02-28	12.68	12.91	12.66	12.89	37868176
2011-03-01	12.90	12.96	12.63	12.64	33628492
2011-03-02	12.63	12.68	12.50	12.54	27780038
2011-03-03	12.64	12.93	12.61	12.89	34061100
2011-03-04	12.84	12.89	12.62	12.78	21365332
2011-03-07	12.86	12.91	12.51	12.71	28075428
2011-03-08	12.71	12.91	12.62	12.78	32658158
2011-03-09	12.74	12.80	12.59	12.66	26931300
2011-03-10	12.48	12.50	12.20	12.36	40841510
2011-03-11	12.28	12.62	12.28	12.48	28322466
2011-03-14	12.37	12.41	12.11	12.25	30361806
2011-03-15	11.93	12.17	11.87	12.08	38364764
2011-03-16	11.96	12.06	11.66	11.72	57551892
2011-03-17	11.89	12.10	11.85	12.04	35175330
2011-03-18	12.24	12.24	11.93	11.93	47630056
2011-03-21	12.08	12.17	11.96	12.09	32082284
2011-03-22	12.06	12.18	11.97	12.03	23516764
2011-03-23	11.96	12.11	11.83	12.05	25995822
2011-03-24	12.14	12.42	12.07	12.37	30054194
2011-03-25	12.44	12.58	12.38	12.51	25037816
2011-03-28	12.52	12.56	12.19	12.22	25635454
2011-03-29	12.19	12.34	12.12	12.26	25572386
2011-03-30	12.30	12.40	12.27	12.35	22388648
2011-03-31	12.33	12.42	12.25	12.36	22562646
2011-04-01	12.40	12.66	12.38	12.61	34871138
2011-04-04	12.61	12.65	12.48	12.63	19522244
2011-04-05	12.65	12.69	12.51	12.58	23546432
2011-04-06	12.60	12.62	12.35	12.42	29770572
2011-04-07	12.37	12.47	12.27	12.32	23307434
2011-04-08	12.40	12.52	12.31	12.34	24242214
2011-04-11	12.39	12.44	12.24	12.28	20890012
2011-04-12	12.17	12.26	12.09	12.16	33117706
2011-04-13	12.19	12.21	11.93	12.10	38852612
2011-04-14	12.01	12.20	11.91	12.13	28298004
2011-04-15	12.15	12.38	12.08	12.25	40155496
2011-04-18	12.04	12.15	11.93	11.98	34785422
2011-04-19	12.02	12.17	11.95	12.15	28552066
2011-04-20	12.32	12.46	12.27	12.44	34074476
2011-04-21	12.40	12.68	12.39	12.67	32310094
2011-04-25	12.63	12.67	12.54	12.65	17856786
2011-04-26	12.66	12.81	12.66	12.80	21127510
2011-04-27	12.84	12.95	12.75	12.92	21780824
2011-04-28	12.92	13.11	12.89	13.07	33431324
2011-04-29	13.02	13.12	12.95	13.11	45459150
2011-05-02	13.16	13.45	13.04	13.34	37194604
2011-05-03	13.35	13.46	13.17	13.31	29516430
2011-05-04	13.53	13.58	12.94	12.98	59333998
2011-05-05	12.90	13.00	12.70	12.78	40404500
2011-05-06	12.92	12.95	12.71	12.72	35720790
2011-05-09	12.73	12.78	12.58	12.64	27379038
2011-05-10	12.72	12.96	12.68	12.91	34245994
2011-05-11	12.83	12.85	12.58	12.76	38183280
2011-05-12	12.70	12.79	12.58	12.72	27747550
2011-05-13	12.73	12.76	12.49	12.57	27427966
2011-05-16	12.49	12.50	12.35	12.36	39440042
2011-05-17	12.31	12.52	12.27	12.51	41306394
2011-05-18	12.47	12.69	12.36	12.69	28964246
2011-05-19	12.71	12.74	12.53	12.69	24117922
2011-05-20	12.68	12.68	12.49	12.56	29401350
2011-05-23	12.39	12.42	12.18	12.28	32662040
2011-05-24	12.32	12.36	12.14	12.20	29422278
2011-05-25	12.20	12.29	12.09	12.22	27654618
2011-05-26	12.37	12.53	12.20	12.47	38942776
2011-05-27	12.46	12.56	12.41	12.45	28025864
2011-05-31	12.53	12.62	12.47	12.62	48550980
2011-06-01	12.55	12.59	12.19	12.22	34438982
2011-06-02	12.24	12.38	12.19	12.32	31082068
2011-06-03	12.16	12.27	12.03	12.12	40396342
2011-06-06	12.13	12.17	11.94	11.96	33630296
2011-06-07	12.00	12.21	11.97	12.01	53416020
2011-06-08	11.94	12.19	11.94	12.06	32830260
2011-06-09	12.11	12.19	12.03	12.16	30239536
2011-06-10	11.96	12.06	11.92	11.95	43533672
2011-06-13	11.95	11.96	11.79	11.86	35568494
2011-06-14	11.95	12.05	11.92	11.97	31192612
2011-06-15	11.87	11.90	11.70	11.73	35619040
2011-06-16	11.72	11.82	11.66	11.72	33920372
2011-06-17	11.87	11.88	11.76	11.83	39738616
2011-06-20	11.78	11.94	11.73	11.85	29196112
2011-06-21	11.88	12.05	11.80	12.03	29948368
2011-06-22	11.96	12.11	11.93	11.96	28057346
2011-06-23	11.87	11.88	11.68	11.86	38627032
2011-06-24	12.02	12.03	11.72	11.79	77577386
2011-06-27	11.83	12.23	11.77	12.14	37068974
2011-06-28	12.15	12.39	12.09	12.38	45876316
2011-06-29	12.41	12.58	12.40	12.47	40290070
2011-06-30	12.50	12.74	12.49	12.67	27756874
2011-07-01	12.65	12.90	12.59	12.87	23420480
2011-07-05	12.88	13.07	12.85	12.99	25987552
2011-07-06	13.00	13.03	12.72	12.75	35112288
2011-07-07	12.84	12.91	12.77	12.79	34033056
2011-07-08	12.67	12.81	12.58	12.76	45345064
2011-07-11	12.64	12.75	12.45	12.52	40783394
2011-07-12	12.56	12.61	12.31	12.31	42619514
2011-07-13	12.43	12.49	12.26	12.29	38392468
2011-07-14	12.34	12.43	12.18	12.21	45259410
2011-07-15	12.20	12.20	11.97	12.07	50715476
2011-07-18	12.04	12.08	11.81	11.97	43964600
2011-07-19	12.05	12.29	12.04	12.24	27871748
2011-07-20	12.22	12.28	12.03	12.05	31756934
2011-07-21	12.11	12.40	12.09	12.29	29823878
2011-07-22	12.29	12.45	12.22	12.43	25852058
2011-07-25	12.32	12.58	12.28	12.52	33478036
2011-07-26	12.51	12.69	12.45	12.62	34805968
2011-07-27	12.56	12.57	12.28	12.33	35563578
2011-07-28	12.29	12.30	12.07	12.09	42608478
2011-07-29	12.02	12.17	11.94	12.01	35777438
2011-08-01	12.08	12.16	11.79	11.93	30745298
2011-08-02	11.80	11.88	11.36	11.37	58125418
2011-08-03	11.48	11.56	11.18	11.39	71997744
2011-08-04	11.22	11.25	10.82	10.90	67270848
2011-08-05	11.06	11.26	10.59	10.94	63800630
2011-08-08	10.74	10.91	10.22	10.22	85553488
2011-08-09	10.37	10.44	9.60	10.35	104256334
2011-08-10	10.03	10.29	9.86	9.89	96661528
2011-08-11	9.84	10.44	9.73	10.30	64376102
2011-08-12	10.27	10.39	10.17	10.32	39746348
2011-08-15	10.34	10.67	10.33	10.64	36583040
2011-08-16	10.55	10.68	10.44	10.61	32698036
2011-08-17	10.66	10.79	10.50	10.67	30575356
2011-08-18	10.38	10.47	10.05	10.14	52298782
2011-08-19	10.00	10.29	9.98	9.98	39881844
2011-08-22	10.23	10.23	9.86	9.89	34671078
2011-08-23	9.91	10.04	9.77	10.03	51145774
2011-08-24	10.00	10.35	9.96	10.29	49268548
2011-08-25	10.31	10.40	10.08	10.12	39235814
2011-08-26	10.11	10.35	9.79	10.29	44456246
2011-08-29	10.41	10.63	10.33	10.62	25659412
2011-08-30	10.58	10.75	10.50	10.66	28508116
2011-08-31	10.74	10.96	10.64	10.76	30864880
2011-09-01	10.75	10.97	10.71	10.81	42646008
2011-09-02	10.63	10.68	10.42	10.50	32933070
2011-09-06	10.20	10.39	10.13	10.36	30325568
2011-09-07	10.47	10.73	10.42	10.70	27122232
2011-09-08	10.65	10.84	10.63	10.71	44001482
2011-09-09	10.63	10.65	10.38	10.46	59768246
2011-09-12	10.30	10.59	10.25	10.57	40232872
2011-09-13	10.62	10.96	10.57	10.92	49164284
2011-09-14	11.00	11.16	10.80	10.99	53960634
2011-09-15	11.14	11.33	11.07	11.31	26816834
2011-09-16	11.37	11.48	11.23	11.47	47812894
2011-09-19	11.30	11.49	11.19	11.43	27495904
2011-09-20	11.50	11.70	11.35	11.36	37464062
2011-09-21	11.33	11.37	10.92	10.93	39359780
2011-09-22	10.64	10.70	10.32	10.51	55505722
2011-09-23	10.45	10.76	10.31	10.70	41639836
2011-09-26	10.75	10.99	10.63	10.95	32915480
2011-09-27	11.15	11.41	11.06	11.17	33006020
2011-09-28	11.20	11.44	10.96	11.00	40881032
2011-09-29	11.17	11.24	10.65	10.85	41003390
2011-09-30	10.70	10.77	10.44	10.46	44395986
2011-10-03	10.32	10.60	10.17	10.18	51998776
2011-10-04	9.99	10.61	9.86	10.59	65740346
2011-10-05	10.63	10.84	10.44	10.82	41017796
2011-10-06	10.80	11.06	10.76	11.05	31233266
2011-10-07	11.10	11.19	10.93	11.03	37087482
2011-10-10	11.23	11.53	11.23	11.53	23469420
2011-10-11	11.50	11.61	11.41	11.49	26074660
2011-10-12	11.59	11.91	11.48	11.80	38615596
2011-10-13	11.77	11.85	11.65	11.78	29918626
2011-10-14	11.86	12.02	11.74	11.97	28396940
2011-10-17	11.90	11.94	11.63	11.71	24603634
2011-10-18	11.73	12.02	11.50	11.89	35415040
2011-10-19	11.89	12.01	11.67	11.77	36658032
2011-10-20	11.81	11.94	11.52	11.79	30040334
2011-10-21	11.90	12.18	11.88	12.16	35150008
2011-10-24	12.16	12.39	12.12	12.34	30253918
2011-10-25	12.26	12.31	12.07	12.11	30044894
2011-10-26	12.19	12.50	12.08	12.40	51193664
2011-10-27	12.60	12.66	11.96	12.30	76213240
2011-10-28	12.18	12.27	11.73	11.93	75013734
2011-10-31	11.90	11.94	11.68	11.73	36324018
2011-11-01	11.47	11.63	11.29	11.49	56741190
2011-11-02	11.84	11.93	11.47	11.51	49482750
2011-11-03	11.59	11.72	11.39	11.66	41905798
2011-11-04	11.56	11.57	11.27	11.38	39523988
2011-11-07	11.35	11.41	11.13	11.33	33773916
2011-11-08	11.40	11.44	11.13	11.38	31352980
2011-11-09	11.12	11.13	10.74	10.81	63090118
2011-11-10	10.89	11.14	10.86	11.09	33358062
2011-11-11	11.27	11.37	11.17	11.26	35530846
2011-11-14	11.21	11.29	11.04	11.11	23862960
2011-11-15	11.05	11.22	11.01	11.15	24704792
2011-11-16	11.02	11.07	10.72	10.76	37716544
2011-11-17	10.76	10.87	10.57	10.63	44674724
2011-11-18	10.63	10.75	10.54	10.72	33719676
2011-11-21	10.55	10.82	10.49	10.76	42446680
2011-11-22	10.70	10.74	10.53	10.70	36124350
2011-11-23	10.61	10.68	10.54	10.54	33662472
2011-11-25	10.47	10.64	10.45	10.50	11053322
2011-11-28	10.75	10.94	10.70	10.88	34188318
2011-11-29	10.87	11.02	10.85	10.88	38187604
2011-11-30	11.17	11.48	11.15	11.34	46046698
2011-12-01	11.35	11.43	11.23	11.29	24177368
2011-12-02	11.65	11.85	11.44	11.68	65875706
2011-12-05	11.95	11.95	11.49	11.58	42442702
2011-12-06	11.62	11.75	11.54	11.60	41007592
2011-12-07	11.55	11.67	11.38	11.57	28830440
2011-12-08	11.46	11.49	11.21	11.24	29275716
2011-12-09	11.31	11.45	11.29	11.34	27921608
2011-12-12	11.27	11.69	11.19	11.64	40356838
2011-12-13	11.76	11.84	11.54	11.60	36140648
2011-12-14	11.58	11.65	11.49	11.59	30748822
2011-12-15	11.64	11.78	11.63	11.65	32105968
2011-12-16	11.73	12.00	11.61	11.67	59425008
2011-12-19	11.68	11.70	11.36	11.43	26911450
2011-12-20	11.63	11.83	11.60	11.70	37670126
2011-12-21	11.75	11.83	11.64	11.80	27432216
2011-12-22	11.80	11.84	11.75	11.82	23889674
2011-12-23	11.88	11.96	11.82	11.92	18238574
2011-12-27	11.92	11.95	11.82	11.90	12234382
2011-12-28	11.87	11.91	11.68	11.73	15655552
2011-12-29	11.79	11.93	11.76	11.92	14163666
2011-12-30	11.87	11.93	11.83	11.86	11330962
2012-01-03	12.14	12.35	12.14	12.25	41645104
2012-01-04	12.26	12.38	12.19	12.37	34687724
2012-01-05	12.34	12.52	12.25	12.48	44687214
2012-01-06	12.45	12.52	12.29	12.34	19227898
2012-01-09	12.43	12.69	12.43	12.61	39422910
2012-01-10	12.77	12.85	12.67	12.70	38885188
2012-01-11	12.70	12.80	12.61	12.71	23534764
2012-01-12	12.72	12.82	12.66	12.75	22123184
2012-01-13	12.71	12.75	12.57	12.69	20122388
2012-01-17	12.81	12.93	12.72	12.77	23967608
2012-01-18	12.77	12.92	12.66	12.86	29457072
2012-01-19	12.86	12.97	12.83	12.94	20073712
2012-01-20	12.94	13.06	12.88	13.04	30587494
2012-01-23	12.97	13.16	12.89	12.97	27095592
2012-01-24	12.91	12.95	12.80	12.93	20046922
2012-01-25	12.88	13.11	12.81	13.06	36182196
2012-01-26	13.17	13.41	13.08	13.16	37100090
2012-01-27	13.16	13.29	13.10	13.17	28733602
2012-01-30	13.10	13.28	12.92	13.18	36509580
2012-01-31	13.25	13.30	13.13	13.29	32184680
2012-02-01	13.36	13.59	13.29	13.43	32168172
2012-02-02	13.40	13.49	13.33	13.35	34668626
2012-02-03	13.49	13.59	13.45	13.58	27271276
2012-02-06	13.55	13.59	13.47	13.55	25879504
2012-02-07	13.50	13.57	13.38	13.55	24368754
2012-02-08	13.53	13.65	13.42	13.63	25437016
2012-02-09	13.64	13.75	13.56	13.73	27901950
2012-02-10	13.63	13.68	13.50	13.59	21410388
2012-02-13	13.70	13.76	13.64	13.71	16057226
2012-02-14	13.61	13.68	13.47	13.63	33454696
2012-02-15	14.49	14.53	14.15	14.26	70533074
2012-02-16	14.36	14.40	14.20	14.32	39917086
2012-02-17	14.25	14.64	14.20	14.59	47056256
2012-02-21	14.56	14.59	14.46	14.54	28840246
2012-02-22	14.49	14.65	14.41	14.64	42155360
2012-02-23	14.62	14.92	14.59	14.91	40037576
2012-02-24	14.96	14.96	14.53	14.60	32293328
2012-02-27	14.46	14.70	14.45	14.60	24301100
2012-02-28	14.60	14.70	14.52	14.69	27391752
2012-02-29	14.70	14.78	14.63	14.70	34100698
2012-03-01	14.71	14.82	14.64	14.73	26189444
2012-03-02	14.68	14.81	14.54	14.62	22269782
2012-03-05	14.59	14.61	14.41	14.55	26689152
2012-03-06	14.43	14.58	14.36	14.46	28928924
2012-03-07	14.48	14.66	14.40	14.62	25720236
2012-03-08	14.72	14.88	14.70	14.81	20373212
2012-03-09	14.91	14.93	14.84	14.92	18266482
2012-03-12	14.85	14.93	14.78	14.81	17551034
2012-03-13	14.92	15.03	14.83	15.02	22978888
2012-03-14	15.00	15.00	14.86	14.89	22330726
2012-03-15	14.89	14.95	14.71	14.90	22826862
2012-03-16	14.87	14.92	14.70	14.75	41784068
2012-03-19	14.68	14.99	14.64	14.93	19612132
2012-03-20	14.86	14.97	14.73	14.89	20913376
2012-03-21	14.89	14.95	14.77	14.86	22079616
2012-03-22	14.78	14.95	14.77	14.95	24280472
2012-03-23	14.97	15.00	14.82	14.99	16771920
2012-03-26	15.05	15.19	14.98	15.18	27013214
2012-03-27	15.14	15.21	15.07	15.09	23676316
2012-03-28	15.03	15.10	14.91	14.96	27186808
2012-03-29	14.86	14.93	14.75	14.92	24489286
2012-03-30	15.00	15.03	14.87	15.01	19683810
2012-04-02	14.88	15.07	14.78	15.03	23701294
2012-04-03	14.92	14.97	14.72	14.83	25681882
2012-04-04	14.75	14.79	14.55	14.66	22310370
2012-04-05	14.60	14.79	14.54	14.78	22578938
2012-04-09	14.57	14.72	14.51	14.67	20943660
2012-04-10	14.59	14.61	14.27	14.33	24850516
2012-04-11	14.44	14.54	14.37	14.49	18232346
2012-04-12	14.53	14.89	14.48	14.84	28959996
2012-04-13	14.82	14.89	14.74	14.75	23159126
2012-04-16	14.79	14.92	14.75	14.88	18301422
2012-04-17	14.94	15.10	14.86	15.05	17595374
2012-04-18	14.97	15.01	14.90	14.93	18151568
2012-04-19	14.85	15.03	14.71	14.74	23189046
2012-04-20	14.78	14.88	14.71	14.73	28171114
2012-04-23	14.64	14.64	14.43	14.52	29745392
2012-04-24	14.59	14.75	14.57	14.68	23628278
2012-04-25	14.80	14.87	14.69	14.83	21967866
2012-04-26	14.76	15.17	14.76	15.12	36577082
2012-04-27	15.15	15.22	14.95	15.14	29200928
2012-04-30	15.11	15.23	15.09	15.17	17277858
2012-05-01	15.14	15.44	15.13	15.30	43653740
2012-05-02	15.08	15.28	14.77	15.21	56603594
2012-05-03	15.25	15.38	15.07	15.18	26913536
2012-05-04	15.02	15.10	14.72	14.73	32039468
2012-05-07	14.63	14.90	14.56	14.82	25335068
2012-05-08	14.76	14.83	14.56	14.70	31194822
2012-05-09	14.56	14.73	14.53	14.59	29782320
2012-05-10	14.70	14.86	14.66	14.82	23930918
2012-05-11	14.78	14.91	14.69	14.69	21585334
2012-05-14	14.60	14.67	14.41	14.45	28542280
2012-05-15	14.45	14.67	14.37	14.43	22761708
2012-05-16	14.45	14.60	14.41	14.43	22784580
2012-05-17	14.42	14.43	14.18	14.18	19608386
2012-05-18	14.24	14.32	14.09	14.14	33134636
2012-05-21	14.14	14.38	14.05	14.36	21016100
2012-05-22	14.36	14.56	14.31	14.48	23882524
2012-05-23	14.37	14.42	14.20	14.40	20402332
2012-05-24	14.41	14.58	14.35	14.47	25495094
2012-05-25	14.50	14.58	14.35	14.43	18658368
2012-05-29	14.49	14.64	14.42	14.61	19811162
2012-05-30	14.52	14.59	14.45	14.48	20599552
2012-05-31	14.48	14.59	14.36	14.46	26413618
2012-06-01	14.29	14.42	14.17	14.32	41326774
2012-06-04	14.35	14.53	14.32	14.48	42485568
2012-06-05	14.45	14.55	14.41	14.52	27511592
2012-06-06	14.57	14.89	14.52	14.88	26463794
2012-06-07	15.05	15.15	14.96	15.01	33768624
2012-06-08	14.92	15.17	14.91	15.14	30435736
2012-06-11	15.22	15.30	14.95	14.97	23740238
2012-06-12	15.07	15.24	14.96	15.23	49951526
2012-06-13	15.19	15.22	14.90	14.99	28049948
2012-06-14	15.05	15.39	15.03	15.36	30858180
2012-06-15	15.43	15.59	15.30	15.55	42027618
2012-06-18	15.55	15.71	15.49	15.58	24327234
2012-06-19	15.63	15.83	15.53	15.66	26773308
2012-06-20	15.65	15.69	15.45	15.60	30724222
2012-06-21	15.67	15.67	15.32	15.34	28524214
2012-06-22	15.38	15.48	15.29	15.42	36555954
2012-06-25	15.34	15.35	15.11	15.16	23200282
2012-06-26	15.19	15.35	15.09	15.29	20789140
2012-06-27	15.39	15.65	15.36	15.52	28032148
2012-06-28	15.42	15.55	15.28	15.52	24580956
2012-06-29	15.77	16.00	15.60	15.99	32279756
2012-07-02	16.05	16.25	15.99	16.13	23515672
2012-07-03	16.12	16.20	15.95	16.02	16062712
2012-07-05	15.95	16.03	15.72	15.73	19587710
2012-07-06	15.65	15.91	15.60	15.68	20746474
2012-07-09	15.72	15.76	15.61	15.64	21312544
2012-07-10	15.76	15.98	15.59	15.68	25600488
2012-07-11	15.65	15.91	15.64	15.87	28138600
2012-07-12	15.71	15.74	15.52	15.55	35502028
2012-07-13	15.57	15.95	15.55	15.94	20930992
2012-07-16	15.85	15.93	15.77	15.92	20002002
2012-07-17	15.94	16.20	15.87	16.17	26719910
2012-07-18	16.13	16.22	15.98	16.20	22596194
2012-07-19	16.19	16.39	16.10	16.19	22643972
2012-07-20	16.15	16.21	16.03	16.09	24765498
2012-07-23	15.83	15.90	15.65	15.69	28307142
2012-07-24	15.72	15.75	15.53	15.70	27282948
2012-07-25	15.78	15.79	15.55	15.68	17312502
2012-07-26	15.96	16.13	15.78	15.80	34995794
2012-07-27	15.95	16.18	15.87	16.14	30187996
2012-07-30	16.16	16.28	16.04	16.11	19392544
2012-07-31	16.11	16.37	16.09	16.28	39019274
2012-08-01	16.80	17.00	16.74	16.78	44311726
2012-08-02	16.75	17.23	16.69	17.06	47852836
2012-08-03	17.28	17.55	17.23	17.31	42909512
2012-08-06	17.32	17.53	17.21	17.47	24880150
2012-08-07	17.54	17.58	17.26	17.28	37384362
2012-08-08	17.26	17.33	17.06	17.26	26706646
2012-08-09	17.26	17.36	17.18	17.28	23463892
2012-08-10	17.26	17.38	17.15	17.37	15794276
2012-08-13	17.32	17.32	17.11	17.28	23133756
2012-08-14	17.41	17.44	17.17	17.18	24928910
2012-08-15	17.19	17.21	17.00	17.10	21220482
2012-08-16	17.18	17.20	17.03	17.07	20386236
2012-08-17	17.14	17.14	16.95	17.01	21207132
2012-08-20	16.93	17.06	16.87	16.95	16048880
2012-08-21	16.95	17.12	16.93	17.02	23927634
2012-08-22	16.97	17.08	16.95	16.99	22521182
2012-08-23	16.93	17.01	16.91	16.97	15388192
2012-08-24	16.93	17.07	16.83	16.98	28076622
2012-08-27	16.97	17.05	16.92	16.99	17535404
2012-08-28	16.95	17.03	16.88	16.98	20083448
2012-08-29	17.00	17.08	16.94	16.98	13893296
2012-08-30	16.89	16.95	16.76	16.82	19728792
2012-08-31	16.91	16.95	16.73	16.77	24245682
2012-09-04	16.74	16.86	16.72	16.76	23690308
2012-09-05	16.75	16.88	16.71	16.86	25760944
2012-09-06	16.99	17.33	16.95	17.33	27558968
2012-09-07	17.33	17.37	17.22	17.23	20046660
2012-09-10	17.28	17.28	17.08	17.09	19227424
2012-09-11	17.06	17.25	17.02	17.14	14032116
2012-09-12	17.21	17.33	17.19	17.30	26434318
2012-09-13	17.25	17.66	17.24	17.63	23728098
2012-09-14	17.60	17.73	17.52	17.65	25266184
2012-09-17	17.67	17.71	17.44	17.53	21152142
2012-09-18	17.46	17.53	17.36	17.42	17405076
2012-09-19	17.40	17.73	17.36	17.69	34097868
2012-09-20	17.63	17.99	17.60	17.98	29453692
2012-09-21	18.07	18.27	17.98	18.11	48380086
2012-09-24	18.08	18.27	18.02	18.22	20508154
2012-09-25	18.34	18.45	17.92	17.93	34472208
2012-09-26	17.96	17.99	17.53	17.56	27831794
2012-09-27	17.69	17.94	17.64	17.89	25459456
2012-09-28	17.88	17.97	17.79	17.87	20651918
2012-10-01	17.98	18.08	17.64	17.69	22775162
2012-10-02	17.73	18.04	17.73	17.92	25417296
2012-10-03	17.97	18.24	17.95	18.10	20782712
2012-10-04	18.22	18.35	18.13	18.25	18746472
2012-10-05	18.36	18.49	18.23	18.27	16851624
2012-10-08	18.18	18.24	18.08	18.11	20438024
2012-10-09	18.03	18.08	17.65	17.66	24560774
2012-10-10	17.72	17.72	17.47	17.58	33420686
2012-10-11	17.69	17.78	17.55	17.57	28032650
2012-10-12	17.65	17.94	17.58	17.89	24005494
2012-10-15	17.92	18.27	17.88	18.22	23607604
2012-10-16	18.29	18.46	18.24	18.34	19486446
2012-10-17	18.41	18.61	18.34	18.56	20246030
2012-10-18	18.55	18.80	18.45	18.65	27996958
2012-10-19	18.61	18.75	18.31	18.48	29551430
2012-10-22	18.43	18.59	18.35	18.52	21086058
2012-10-23	18.28	18.35	18.04	18.22	28083758
2012-10-24	18.31	18.43	18.17	18.21	25443182
2012-10-25	18.34	18.45	18.10	18.18	21783332
2012-10-26	18.32	18.89	18.32	18.78	47384112
2012-10-31	18.80	18.93	18.56	18.76	32404942
2012-11-01	18.83	18.98	18.68	18.78	24153416
2012-11-02	18.90	18.98	18.79	18.81	28295790
2012-11-05	18.69	18.75	18.36	18.72	26431234
2012-11-06	18.71	18.75	18.59	18.59	27263376
2012-11-07	18.41	18.47	18.02	18.29	34788402
2012-11-08	18.21	18.42	18.10	18.10	23182022
2012-11-09	18.00	18.16	17.93	18.06	24235192
2012-11-12	18.06	18.12	17.92	18.08	16493252
2012-11-13	18.05	18.29	17.88	18.06	25088830
2012-11-14	18.11	18.11	17.66	17.70	27147088
2012-11-15	17.70	17.85	17.48	17.57	23212318
2012-11-16	17.59	17.79	17.48	17.73	31910934
2012-11-19	17.90	18.02	17.75	18.01	21388922
2012-11-20	17.98	18.31	17.95	18.28	22119036
2012-11-21	18.33	18.33	18.13	18.25	11961614
2012-11-23	18.38	18.46	18.28	18.46	7324052
2012-11-26	18.35	18.42	18.27	18.32	14208196
2012-11-27	18.22	18.33	18.13	18.15	17178190
2012-11-28	18.13	18.36	17.95	18.33	26547688
2012-11-29	18.35	18.45	18.22	18.43	22966296
2012-11-30	18.44	18.64	18.38	18.60	23400112
2012-12-03	18.69	18.71	18.49	18.54	16825104
2012-12-04	18.53	18.63	18.49	18.60	20603110
2012-12-05	18.60	18.65	18.35	18.44	22758940
2012-12-06	18.46	18.62	18.40	18.57	16524284
2012-12-07	18.63	18.67	18.41	18.52	23660402
2012-12-10	18.48	18.77	18.45	18.63	18474120
2012-12-11	18.74	18.78	18.62	18.70	23422376
2012-12-12	18.77	18.88	18.66	18.71	19773066
2012-12-13	18.71	18.78	18.34	18.47	21326946
2012-12-14	18.43	18.45	18.22	18.27	24665254
2012-12-17	18.36	18.79	18.26	18.77	30059668
2012-12-18	18.86	19.08	18.64	19.03	27629728
2012-12-19	19.03	19.10	18.95	19.01	27300684
2012-12-20	19.03	19.11	18.93	19.05	23074500
2012-12-21	18.82	18.83	18.51	18.62	52317578
2012-12-24	18.56	18.73	18.55	18.68	6800866
2012-12-26	18.64	18.70	18.45	18.65	17322996
2012-12-27	18.67	18.68	18.20	18.50	26906204
2012-12-28	18.34	18.50	18.26	18.27	15174760
2012-12-31	18.20	18.70	18.15	18.68	26815144
2013-01-02	19.03	19.29	19.03	19.26	35246424
2013-01-03	19.25	19.29	18.99	19.05	22807450
2013-01-04	19.10	19.15	18.95	19.04	19034974
2013-01-07	18.93	19.02	18.83	18.95	19033912
2013-01-08	18.86	19.08	18.61	19.08	33510268
2013-01-09	19.13	19.27	19.06	19.21	19627892
2013-01-10	19.33	19.38	19.13	19.25	20995508
2013-01-11	19.20	19.29	19.14	19.23	13955498
2013-01-14	19.25	19.47	19.24	19.46	17253648
2013-01-15	19.44	19.61	19.36	19.60	24884016
2013-01-16	19.53	19.65	19.49	19.59	17708774
2013-01-17	19.67	20.02	19.61	19.98	22206482
2013-01-18	19.96	20.14	19.87	20.13	23543302
2013-01-22	20.09	20.13	19.80	19.91	27084416
2013-01-23	19.95	20.06	19.90	20.00	19079658
2013-01-24	20.11	20.13	19.79	19.79	25238968
2013-01-25	19.96	19.96	19.75	19.88	20790850
2013-01-28	19.95	19.96	19.76	19.79	19534824
2013-01-29	19.80	19.80	19.48	19.56	29795862
2013-01-30	19.64	19.67	19.43	19.52	30076480
2013-01-31	19.25	19.47	18.95	19.04	50031244
2013-02-01	19.20	19.31	19.07	19.30	30707660
2013-02-04	19.23	19.26	18.91	19.10	32342462
2013-02-05	19.24	19.74	19.11	19.62	32714944
2013-02-06	19.56	19.58	19.30	19.37	22999598
2013-02-07	19.34	19.37	19.04	19.31	26062494
2013-02-08	19.35	19.44	19.28	19.38	30786978
2013-02-11	19.37	19.39	19.20	19.32	14686296
2013-02-12	19.30	19.52	19.16	19.49	34855584
2013-02-13	20.94	21.00	19.92	20.07	114150270
2013-02-14	20.20	20.34	19.95	20.17	43629682
2013-02-15	20.14	20.63	20.14	20.62	39907684
2013-02-19	20.64	20.79	20.60	20.73	34180714
2013-02-20	20.76	20.87	20.46	20.48	31255764
2013-02-21	20.36	20.42	19.98	20.04	26115932
2013-02-22	19.91	20.05	19.82	19.96	28505430
2013-02-25	20.03	20.16	19.67	19.71	36091098
2013-02-26	19.76	19.89	19.73	19.85	25640110
2013-02-27	19.89	20.17	19.73	20.08	18656056
2013-02-28	20.04	20.19	19.90	19.90	24696584
2013-03-01	19.86	20.03	19.73	20.02	24473426
2013-03-04	19.94	20.24	19.82	20.19	19551238
2013-03-05	20.35	20.52	20.32	20.48	24707982
2013-03-06	20.58	20.66	20.36	20.43	15663620
2013-03-07	20.42	20.50	20.31	20.31	13348050
2013-03-08	20.43	20.59	20.24	20.50	22782526
2013-03-11	20.42	20.57	20.36	20.57	16923826
2013-03-12	20.54	20.54	20.25	20.36	28815168
2013-03-13	20.40	20.41	20.17	20.30	17323634
2013-03-14	20.40	20.62	20.28	20.58	28377174
2013-03-15	20.44	20.62	20.30	20.36	35299422
2013-03-18	20.13	20.25	19.93	20.19	26053680
2013-03-19	20.18	20.22	19.77	20.07	32476112
2013-03-20	20.26	20.55	20.23	20.49	25300058
2013-03-21	20.39	20.45	20.08	20.20	24040800
2013-03-22	20.32	20.62	20.26	20.61	19189674
2013-03-25	20.71	20.91	20.64	20.86	43688006
2013-03-26	20.96	21.00	20.66	20.74	25929740
2013-03-27	20.65	20.88	20.58	20.88	22330376
2013-03-28	20.84	21.01	20.76	20.99	27181910
2013-04-01	20.73	21.03	20.54	20.69	20077524
2013-04-02	20.73	21.18	20.72	21.15	29034716
2013-04-03	21.14	21.31	20.78	20.91	25814086
2013-04-04	20.89	21.15	20.82	21.06	15531780
2013-04-05	20.70	20.82	20.47	20.78	27949734
2013-04-08	20.80	20.86	20.64	20.82	19046314
2013-04-09	20.82	20.91	20.46	20.64	23151878
2013-04-10	20.64	20.89	20.60	20.81	26478110
2013-04-11	20.90	20.98	20.83	20.91	26442356
2013-04-12	20.94	21.06	20.89	21.00	33938936
2013-04-15	20.94	20.94	20.55	20.58	27088910
2013-04-16	20.74	20.82	20.62	20.71	32861772
2013-04-17	20.56	20.64	20.27	20.31	36055524
2013-04-18	20.36	20.38	19.98	20.00	32357582
2013-04-19	19.93	20.31	19.83	20.28	29289720
2013-04-22	20.25	20.31	20.13	20.24	27501538
2013-04-23	20.39	20.47	20.14	20.45	23916584
2013-04-24	20.53	20.64	20.27	20.34	22905138
2013-04-25	20.37	20.51	20.31	20.38	24018542
2013-04-26	20.40	20.77	20.32	20.69	27519840
2013-04-29	20.81	20.85	20.64	20.75	16753888
2013-04-30	20.83	20.84	20.57	20.65	17755790
2013-05-01	20.99	21.24	20.83	20.93	26820402
2013-05-02	20.86	21.10	20.83	21.06	15546906
2013-05-03	21.07	21.38	21.07	21.27	15546490
2013-05-06	21.23	21.42	21.17	21.39	14481980
2013-05-07	21.49	21.63	21.42	21.53	18317864
2013-05-08	21.47	21.68	21.46	21.64	14363316
2013-05-09	21.59	21.65	21.38	21.48	15657600
2013-05-10	21.55	21.68	21.46	21.54	12767444
2013-05-13	21.54	21.60	21.29	21.60	19775758
2013-05-14	21.64	21.82	21.52	21.67	19842938
2013-05-15	21.73	21.87	21.49	21.86	15799834
2013-05-16	21.75	21.87	21.38	21.44	17765016
2013-05-17	21.59	21.60	21.08	21.32	29332904
2013-05-20	21.24	21.28	20.66	20.76	38054544
2013-05-21	20.81	21.21	20.77	21.12	25555556
2013-05-22	20.97	21.32	20.77	20.89	23459128
2013-05-23	20.80	20.94	20.69	20.91	21527050
2013-05-24	20.71	20.98	20.66	20.98	15468448
2013-05-28	21.13	21.24	20.76	20.91	16052424
2013-05-29	20.88	20.90	20.39	20.40	34549670
2013-05-30	20.46	20.63	20.45	20.48	14780508
2013-05-31	20.45	20.45	20.08	20.08	29007036
2013-06-03	20.13	20.23	19.76	20.23	23323904
2013-06-04	20.26	20.56	20.16	20.46	26719798
2013-06-05	20.48	20.49	20.03	20.10	26948458
2013-06-06	20.13	20.17	19.81	20.12	22329728
2013-06-07	20.26	20.64	20.17	20.59	24826110
2013-06-10	20.59	20.61	20.25	20.34	20580040
2013-06-11	20.24	20.29	19.96	20.08	19922790
2013-06-12	20.18	20.20	19.63	19.76	23779818
2013-06-13	19.70	19.95	19.46	19.88	24528910
2013-06-14	19.81	19.94	19.57	19.87	23925048
2013-06-17	20.09	20.29	19.85	20.04	19701634
2013-06-18	20.11	20.36	20.08	20.20	19207350
2013-06-19	20.26	20.41	20.07	20.11	23000904
2013-06-20	19.90	19.90	19.38	19.46	30334372
2013-06-21	19.61	19.91	19.45	19.89	46302916
2013-06-24	19.69	20.00	19.67	19.89	33677702
2013-06-25	20.02	20.17	19.85	20.09	27098472
2013-06-26	20.25	20.32	20.05	20.10	22122854
2013-06-27	20.28	20.44	20.13	20.15	26124144
2013-06-28	20.05	21.00	20.05	20.88	97296274
2013-07-01	20.95	20.97	20.32	20.33	28941804
2013-07-02	20.22	20.61	20.13	20.38	24751798
2013-07-03	20.21	20.64	20.21	20.58	13143770
2013-07-05	20.88	20.96	20.62	20.85	15595144
2013-07-08	20.98	21.26	20.92	21.21	23803570
2013-07-09	21.44	21.54	21.32	21.34	22541332
2013-07-10	21.36	21.52	21.24	21.46	17731958
2013-07-11	21.73	22.32	21.64	22.23	45031320
2013-07-12	22.22	22.35	22.05	22.34	21933362
2013-07-15	22.28	22.32	22.02	22.08	17891846
2013-07-16	22.08	22.17	21.88	22.00	17179638
2013-07-17	22.08	22.12	21.83	21.94	15149564
2013-07-18	22.03	22.32	22.02	22.17	19771932
2013-07-19	22.24	22.32	22.07	22.29	20092294
2013-07-22	22.64	22.73	22.26	22.47	20483468
2013-07-23	22.48	22.71	22.40	22.57	23682054
2013-07-24	22.57	22.81	22.32	22.48	19651984
2013-07-25	22.35	22.41	21.99	22.09	20786810
2013-07-26	21.91	21.95	21.71	21.87	27925566
2013-07-29	21.75	21.83	21.67	21.70	15992542
2013-07-30	21.65	21.75	21.33	21.36	26904098
2013-07-31	22.13	22.70	21.97	22.54	54098148
2013-08-01	22.89	23.16	22.85	22.92	28002302
2013-08-02	22.95	22.95	22.70	22.86	23239666
2013-08-05	22.77	22.98	22.77	22.82	15492514
2013-08-06	22.72	22.82	22.36	22.50	22526102
2013-08-07	22.39	22.66	22.32	22.59	19001676
2013-08-08	22.77	22.86	22.44	22.47	14754812
2013-08-09	22.39	22.55	22.27	22.31	12401408
2013-08-12	22.19	22.44	22.14	22.39	10171340
2013-08-13	22.33	22.50	22.16	22.43	13833646
2013-08-14	22.40	22.40	21.90	21.93	23287944
2013-08-15	21.85	21.85	21.31	21.50	24206576
2013-08-16	21.45	21.46	21.16	21.27	20840670
2013-08-19	21.29	21.38	21.06	21.10	13052732
2013-08-20	21.21	21.42	21.08	21.35	14121222
2013-08-21	21.23	21.24	20.66	20.92	28185614
2013-08-22	20.98	21.09	20.94	21.01	11381362
2013-08-23	21.00	21.08	20.76	20.93	15776316
2013-08-26	20.98	21.05	20.65	20.72	20618490
2013-08-27	20.59	21.10	20.53	20.90	23323956
2013-08-28	20.89	21.11	20.73	20.96	25493046
2013-08-29	20.91	21.36	20.86	21.22	19557584
2013-08-30	21.29	21.29	20.98	21.05	19867944
2013-09-03	21.31	21.58	21.22	21.37	18807442
2013-09-04	21.44	21.62	21.30	21.53	19790028
2013-09-05	21.49	21.60	21.16	21.27	20725672
2013-09-06	21.40	21.44	21.06	21.24	21006404
2013-09-09	21.28	21.35	21.04	21.15	22565870
2013-09-10	21.23	21.42	21.21	21.42	21793732
2013-09-11	21.37	21.95	21.37	21.90	21006278
2013-09-12	21.93	21.97	21.71	21.75	14165210
2013-09-13	21.83	22.07	21.77	21.99	14228214
2013-09-16	22.30	22.35	22.12	22.21	17107564
2013-09-17	22.29	22.39	22.20	22.23	14557338
2013-09-18	22.25	22.27	21.93	22.14	25128488
2013-09-19	22.26	22.39	22.12	22.21	15730576
2013-09-20	22.24	22.41	22.17	22.20	26830732
2013-09-23	22.04	22.17	21.85	21.97	15529686
2013-09-24	22.06	22.18	21.81	21.85	21769362
2013-09-25	21.90	21.93	21.60	21.63	19228792
2013-09-26	21.72	22.07	21.68	22.05	18696348
2013-09-27	22.01	22.44	21.97	22.37	21498298
2013-09-30	22.12	22.66	22.12	22.56	36462766
2013-10-01	22.58	22.88	22.52	22.81	25490276
2013-10-02	22.65	22.73	22.55	22.73	18979064
2013-10-03	22.58	22.65	22.31	22.51	19189476
2013-10-04	22.46	22.93	22.38	22.82	23118494
2013-10-07	22.57	22.94	22.53	22.55	16003994
2013-10-08	22.53	22.57	22.28	22.31	20546154
2013-10-09	22.42	22.59	22.05	22.17	19890058
2013-10-10	22.39	22.71	22.31	22.68	17470332
2013-10-11	22.58	23.12	22.56	23.03	19087950
2013-10-14	22.98	23.27	22.91	23.23	16153474
2013-10-15	23.23	23.43	23.03	23.20	19912242
2013-10-16	23.37	23.57	23.23	23.49	30415602
2013-10-17	23.45	23.75	23.39	23.74	19338702
2013-10-18	23.64	23.74	23.48	23.52	19960226
2013-10-21	23.46	23.55	23.42	23.55	14038334
2013-10-22	23.71	23.82	23.61	23.68	19499498
2013-10-23	23.57	23.82	23.40	23.48	17411534
2013-10-24	23.63	24.00	23.51	23.88	17553284
2013-10-25	23.98	24.10	23.82	24.09	18384780
2013-10-28	24.18	24.18	23.99	24.12	18805028
2013-10-29	24.10	24.12	23.77	23.86	26940180
2013-10-30	23.93	23.93	23.44	23.55	26896942
2013-10-31	23.29	24.11	23.29	23.80	31185012
2013-11-01	23.93	24.38	23.87	24.32	24865924
2013-11-04	24.34	24.45	24.00	24.09	14786700
2013-11-05	24.17	24.19	23.68	23.92	15553436
2013-11-06	23.94	24.11	23.83	23.91	14914750
2013-11-07	24.06	24.13	23.56	23.62	19181474
2013-11-08	23.67	24.12	23.46	24.09	20020138
2013-11-11	23.98	24.09	23.53	23.68	17896496
2013-11-12	23.66	23.67	23.29	23.49	16745670
2013-11-13	23.43	23.71	23.31	23.70	14796556
2013-11-14	23.76	23.89	23.62	23.85	12836778
2013-11-15	23.87	24.00	23.70	23.87	20028100
2013-11-18	23.82	23.96	23.67	23.69	16772924
2013-11-19	23.67	23.79	23.55	23.73	12540612
2013-11-20	23.85	23.93	23.38	23.43	16696190
2013-11-21	23.57	23.86	23.46	23.73	14157104
2013-11-22	23.75	24.98	23.75	24.76	54354216
2013-11-25	24.74	25.38	24.67	24.96	35670510
2013-11-26	25.02	25.14	24.78	24.89	25052424
2013-11-27	24.83	25.01	24.67	24.89	16559830
2013-11-29	24.87	25.08	24.83	24.94	11199172
2013-12-02	24.91	24.95	24.53	24.56	22818628
2013-12-03	24.64	24.68	24.12	24.39	22124530
2013-12-04	24.36	24.63	24.13	24.44	19394708
2013-12-05	24.34	24.54	24.11	24.54	21093794
2013-12-06	24.75	24.81	24.45	24.64	21829080
2013-12-09	24.72	24.76	24.46	24.57	14867104
2013-12-10	24.62	24.79	24.56	24.70	19057324
2013-12-11	24.65	24.70	24.33	24.33	19972040
2013-12-12	24.26	24.58	24.25	24.34	15404324
2013-12-13	24.43	24.74	24.35	24.51	22730662
2013-12-16	24.72	24.81	24.48	24.62	19437752
2013-12-17	24.81	24.81	24.37	24.53	14590222
2013-12-18	24.63	25.15	24.35	25.14	24603176
2013-12-19	25.12	25.41	24.99	25.39	21741486
2013-12-20	25.34	25.65	25.31	25.47	33617420
2013-12-23	25.50	25.73	25.44	25.50	15737490
2013-12-24	25.46	25.65	25.36	25.64	6370838
2013-12-26	25.59	25.77	25.59	25.76	8146570
2013-12-27	25.87	25.90	25.66	25.90	11208462
2013-12-30	25.79	26.01	25.78	25.94	11175472
2013-12-31	26.03	26.05	25.86	25.98	18645660
2014-01-02	25.90	25.95	25.64	25.73	19522498
2014-01-03	25.81	25.86	25.43	25.54	13371360
2014-01-06	25.57	25.81	25.34	25.51	17988290
2014-01-07	25.67	26.60	25.56	26.42	37161950
2014-01-08	26.35	26.73	26.26	26.38	29731644
2014-01-09	26.45	26.59	26.16	26.44	20919264
2014-01-10	26.51	26.86	26.29	26.77	21307680
2014-01-13	26.76	26.85	26.00	26.08	23042328
2014-01-14	26.27	26.42	25.99	26.41	17588898
2014-01-15	26.64	27.33	26.59	27.04	29161530
2014-01-16	27.04	27.15	26.62	26.77	20263280
2014-01-17	26.66	26.83	26.54	26.77	24322542
2014-01-21	27.03	27.16	26.53	26.66	17160272
2014-01-22	26.64	26.89	26.50	26.87	16374760
2014-01-23	26.62	26.79	26.42	26.54	18490640
2014-01-24	26.32	26.44	26.09	26.20	28821938
2014-01-27	26.26	26.94	25.93	26.25	37947668
2014-01-28	27.01	27.07	26.41	26.68	33004654
2014-01-29	26.64	26.73	26.26	26.53	30431938
2014-01-30	26.65	27.18	26.49	27.10	28997696
2014-01-31	26.69	27.35	26.45	27.23	32120304
2014-02-03	27.37	27.48	26.27	26.39	38308378
2014-02-04	26.58	26.80	26.10	26.76	28050224
2014-02-05	26.55	26.83	26.42	26.69	18229058
2014-02-06	26.87	27.08	26.70	27.02	15804886
2014-02-07	27.19	27.42	27.10	27.32	19547612
2014-02-10	27.39	27.39	27.10	27.18	13889172
2014-02-11	27.17	27.53	27.14	27.50	15871728
2014-02-12	27.62	27.64	27.51	27.62	16032852
2014-02-13	26.78	27.15	26.39	26.48	166551200
2014-02-14	26.52	27.06	26.50	26.85	71679996
2014-02-18	26.98	26.99	26.60	26.77	40541558
2014-02-19	26.69	26.69	25.61	25.79	80427040
2014-02-20	25.89	26.07	25.67	25.88	51477140
2014-02-21	26.03	26.03	25.50	25.53	48105416
2014-02-24	25.86	25.93	25.57	25.58	32762746
2014-02-25	25.64	25.73	25.10	25.39	40888722
2014-02-26	25.47	25.46	25.10	25.34	30516474
2014-02-27	25.33	25.69	25.25	25.54	35473120
2014-02-28	25.65	26.04	25.56	25.85	38390298
2014-03-03	25.54	25.64	25.31	25.50	33502542
2014-03-04	25.70	25.80	25.62	25.68	25840062
2014-03-05	25.75	26.13	25.57	25.95	33179708
2014-03-06	25.94	26.16	25.92	26.06	25728450
2014-03-07	26.16	26.19	25.72	25.82	25983422
2014-03-10	25.86	25.95	25.66	25.76	19885044
2014-03-11	25.86	25.88	25.50	25.61	23851502
2014-03-12	25.50	25.60	25.31	25.49	22210908
2014-03-13	25.56	25.60	25.09	25.23	30253550
2014-03-14	25.16	25.39	25.09	25.32	31715910
2014-03-17	25.49	25.50	25.31	25.39	25711984
2014-03-18	25.37	25.37	24.99	25.11	32672432
2014-03-19	25.11	25.15	24.75	24.94	42753868
2014-03-20	25.00	25.47	24.95	25.30	30960292
2014-03-21	25.52	25.66	24.96	25.00	47988580
2014-03-24	25.13	25.25	24.67	25.15	36853986
2014-03-25	25.18	25.25	24.70	24.84	36882004
2014-03-26	24.87	25.18	24.79	24.81	38862316
2014-03-27	24.71	24.80	24.50	24.55	25188316
2014-03-28	24.70	24.92	24.51	24.78	31930854
2014-03-31	24.92	25.20	24.89	25.02	34758188
2014-04-01	25.17	25.19	24.82	24.97	27944634
2014-04-02	25.01	25.49	25.01	25.45	31894374
2014-04-03	25.38	25.66	25.37	25.57	28831592
2014-04-04	25.77	25.81	25.09	25.09	36551060
2014-04-07	25.06	25.11	24.32	24.54	43991260
2014-04-08	24.60	24.60	24.14	24.43	47083076
2014-04-09	24.39	24.95	24.34	24.90	40873538
2014-04-10	24.84	24.97	24.20	24.22	38223460
2014-04-11	24.09	24.35	23.95	23.98	34034496
2014-04-14	24.10	24.42	24.05	24.33	32360078
2014-04-15	24.38	24.48	23.87	24.21	35995504
2014-04-16	24.38	24.61	24.25	24.59	41936728
2014-04-17	24.48	24.75	24.38	24.55	30275600
2014-04-21	24.70	24.95	24.66	24.94	31715914
2014-04-22	25.30	25.81	25.25	25.42	73149622
2014-04-23	25.49	25.71	25.37	25.61	33428542
2014-04-24	25.68	25.97	25.56	25.69	33769678
2014-04-25	25.67	25.70	25.44	25.49	32738598
2014-04-28	25.77	25.91	25.39	25.85	43184070
2014-04-29	26.00	26.00	25.61	25.78	34263824
2014-04-30	25.77	25.99	25.66	25.88	30445574
2014-05-01	25.91	26.06	25.86	26.06	26996322
2014-05-02	26.21	26.21	25.84	26.02	26765460
2014-05-05	25.92	26.24	25.87	26.23	27093476
2014-05-06	26.05	26.17	25.80	25.91	32064590
2014-05-07	25.97	26.10	25.65	25.87	28597576
2014-05-08	25.83	25.88	25.39	25.55	37924954
2014-05-09	25.54	25.56	25.05	25.50	30732926
2014-05-12	25.56	25.61	25.23	25.33	29710680
2014-05-13	25.43	25.44	25.02	25.06	50113180
2014-05-14	25.09	25.13	24.84	24.92	31636136
2014-05-15	24.90	25.18	24.58	25.16	33025946
2014-05-16	25.11	25.16	24.92	25.10	25462782
2014-05-19	25.12	25.47	24.89	25.45	28003482
2014-05-20	25.40	25.47	25.22	25.33	24989942
2014-05-21	25.30	25.69	25.26	25.68	25162430
2014-05-22	25.64	26.00	25.62	25.85	22344854
2014-05-23	25.94	26.06	25.89	25.99	18252338
2014-05-27	26.04	26.14	25.93	26.03	18778726
2014-05-28	26.09	26.09	25.79	25.93	17307254
2014-05-29	26.03	26.09	25.89	26.04	18987288
2014-05-30	26.09	26.15	25.92	26.10	21661812
2014-06-02	26.06	26.38	26.04	26.28	20537090
2014-06-03	26.18	26.24	26.13	26.16	15599900
2014-06-04	26.14	26.21	25.97	26.15	27464910
2014-06-05	26.22	26.39	26.05	26.36	14680972
2014-06-06	26.50	26.50	26.20	26.46	18442148
2014-06-09	26.38	26.61	26.36	26.48	23375732
2014-06-10	26.48	26.54	26.26	26.44	20496148
2014-06-11	26.29	26.40	26.27	26.36	20246882
2014-06-12	26.25	26.40	26.21	26.34	19549364
2014-06-13	26.33	26.38	26.15	26.24	19548008
2014-06-16	26.19	26.24	26.06	26.18	14121204
2014-06-17	26.14	26.18	26.00	26.10	15988314
2014-06-18	26.14	26.39	26.00	26.33	19601734
2014-06-19	26.33	26.48	26.25	26.47	18794216
2014-06-20	26.54	26.64	26.30	26.37	34834578
2014-06-23	26.39	26.39	26.18	26.22	15939874
2014-06-24	26.18	26.50	26.12	26.32	23433720
2014-06-25	26.33	26.68	26.23	26.61	26891660
2014-06-26	26.59	26.82	26.53	26.80	18776616
2014-06-27	26.84	27.13	26.77	27.07	32415932
2014-06-30	26.95	26.95	26.79	26.84	31397874
2014-07-01	26.93	27.17	26.85	27.06	22481366
2014-07-02	27.10	27.30	27.02	27.28	18373856
2014-07-03	27.08	27.49	27.26	27.45	15269828
2014-07-07	27.28	27.38	26.93	27.09	22482730
2014-07-08	26.96	27.11	26.63	26.66	29228448
2014-07-09	26.78	27.37	26.71	27.37	31707902
2014-07-10	27.16	27.39	27.04	27.18	20308796
2014-07-11	27.16	27.32	27.08	27.28	14109050
2014-07-14	27.40	27.63	27.19	27.53	27396484
2014-07-15	27.43	27.59	27.30	27.45	19715390
2014-07-16	27.56	27.77	27.44	27.53	37157848
2014-07-17	27.27	27.58	27.05	27.10	30708988
2014-07-18	27.37	27.37	27.11	27.27	23198030
2014-07-21	27.06	27.23	26.75	26.91	35371210
2014-07-22	27.36	27.62	27.11	27.32	31778144
2014-07-23	27.27	27.50	27.13	27.36	26712286
2014-07-24	27.48	27.63	27.36	27.57	26207604
2014-07-25	27.57	27.61	27.12	27.20	19935336
2014-07-28	27.26	27.41	27.04	27.37	17571690
2014-07-29	27.65	28.25	27.47	27.50	36491796
2014-07-30	27.60	27.73	27.46	27.71	25923096
2014-07-31	27.50	27.53	26.81	26.87	30528858
2014-08-01	26.77	26.94	26.58	26.70	19903332
2014-08-04	26.70	27.04	26.70	26.93	21853230
2014-08-05	26.93	26.93	26.46	26.59	27338966
2014-08-06	26.53	26.70	26.39	26.45	20068938
2014-08-07	26.56	26.60	26.26	26.34	23479634
2014-08-08	26.35	26.78	26.35	26.75	23684772
2014-08-11	26.79	27.09	26.77	26.88	15617036
2014-08-12	26.80	27.07	26.80	26.90	16614830
2014-08-13	27.05	27.19	26.96	27.06	18252296
2014-08-14	27.10	27.21	27.04	27.19	13077104
2014-08-15	27.29	27.45	27.08	27.32	21415350
2014-08-18	27.49	27.55	27.24	27.37	15186806
2014-08-19	27.35	27.45	27.20	27.25	14694254
2014-08-20	27.16	27.39	27.16	27.32	14677342
2014-08-21	27.32	27.42	27.18	27.22	14949480
2014-08-22	27.14	27.30	26.96	27.09	16289112
2014-08-25	27.18	27.37	27.10	27.33	18832308
2014-08-26	27.38	27.38	27.17	27.28	18480180
2014-08-27	27.35	27.45	27.18	27.28	16269472
2014-08-28	27.16	27.33	27.14	27.26	11142164
2014-08-29	27.44	27.47	27.22	27.36	13517202
2014-09-02	27.36	27.49	27.18	27.39	19070174
2014-09-03	27.45	27.53	27.31	27.44	17900294
2014-09-04	27.51	27.70	27.42	27.44	26368872
2014-09-05	27.50	27.90	27.44	27.85	28406096
2014-09-08	27.76	28.00	27.71	27.94	23610764
2014-09-09	27.96	28.39	27.82	28.31	40113192
2014-09-10	28.27	28.53	28.02	28.46	27078036
2014-09-11	28.44	28.57	28.28	28.49	19394058
2014-09-12	28.45	28.57	28.34	28.54	22575662
2014-09-15	28.58	28.75	28.44	28.51	26096230
2014-09-16	28.53	28.64	28.39	28.62	18240780
2014-09-17	28.62	28.69	28.41	28.55	20101838
2014-09-18	28.55	28.68	28.37	28.43	29141144
2014-09-19	28.63	28.64	28.25	28.37	41755222
2014-09-22	28.28	28.35	27.70	27.93	29859940
2014-09-23	28.00	28.00	27.48	27.49	26621974
2014-09-24	27.57	27.57	27.07	27.43	32200232
2014-09-25	27.41	27.42	26.88	26.97	27726776
2014-09-26	26.89	27.14	26.85	27.12	21072746
2014-09-29	26.84	27.17	26.71	27.08	24694526
2014-09-30	27.12	27.25	26.84	26.89	29437048
2014-10-01	26.85	26.86	26.38	26.47	31960082
2014-10-02	26.42	26.49	25.82	26.42	36106320
2014-10-03	26.55	27.02	26.44	26.83	29002888
2014-10-06	26.87	26.95	26.63	26.70	16436644
2014-10-07	26.59	26.76	26.32	26.61	24809044
2014-10-08	26.70	27.60	26.57	27.39	45371678
2014-10-09	27.30	27.39	26.65	26.66	37937074
2014-10-10	26.72	26.93	26.30	26.31	55154760
2014-10-13	26.17	26.52	25.79	25.82	44246702
2014-10-14	26.03	26.18	25.68	25.74	53808578
2014-10-15	25.38	25.64	24.67	25.43	82495042
2014-10-16	25.05	25.13	24.77	24.80	89564832
2014-10-17	24.99	25.75	24.99	25.34	58475974
2014-10-20	25.34	25.73	25.11	25.65	28390932
2014-10-21	25.84	26.39	25.81	26.10	56237468
2014-10-22	26.10	26.30	25.68	25.75	44764328
2014-10-23	26.09	26.76	25.95	26.61	43760482
2014-10-24	26.85	27.34	26.72	27.13	44809830
2014-10-27	27.11	27.27	26.91	27.03	26566318
2014-10-28	27.08	27.52	27.08	27.37	29059238
2014-10-29	27.27	27.47	27.18	27.45	33287400
2014-10-30	27.21	27.45	27.04	27.18	26433386
2014-10-31	27.85	27.85	27.38	27.68	35386286
2014-11-03	27.63	27.91	27.63	27.80	23589522
2014-11-04	27.81	27.87	27.10	27.32	27244346
2014-11-05	27.44	27.62	27.23	27.55	18835754
2014-11-06	27.64	27.73	27.30	27.69	20029272
2014-11-07	27.73	27.73	27.20	27.58	35044314
2014-11-10	27.62	27.63	25.90	26.48	132253974
2014-11-11	26.44	26.55	25.78	26.48	77970572
2014-11-12	26.50	27.00	26.44	26.80	57806308
2014-11-13	26.85	27.24	26.70	27.20	13684896
2014-11-14	27.24	27.24	26.89	27.05	20037142
2014-11-17	27.01	27.18	26.85	27.07	26111496
2014-11-18	27.10	27.29	26.89	27.21	27635616
2014-11-19	27.17	27.21	26.96	27.19	33381012
2014-11-20	27.19	27.24	27.03	27.19	18481066
2014-11-21	27.43	27.60	26.93	27.04	37783760
2014-11-24	27.16	27.52	27.13	27.51	25826014
2014-11-25	27.82	28.35	27.70	28.31	35094718
2014-11-26	28.39	28.46	28.22	28.43	18401740
2014-11-28	28.64	28.64	28.39	28.52	11070964
2014-12-01	28.49	28.49	28.14	28.30	23172106
2014-12-02	28.25	28.58	28.15	28.51	19869044
2014-12-03	28.53	28.63	28.26	28.57	20757634
2014-12-04	28.43	28.62	28.05	28.19	30111662
2014-12-05	28.16	28.36	28.09	28.17	16007460
2014-12-08	28.14	28.35	28.01	28.18	19142550
2014-12-09	27.97	28.28	27.83	28.10	20386710
2014-12-10	28.01	28.17	27.66	27.79	24383902
2014-12-11	27.87	28.22	27.74	27.95	21024650
2014-12-12	27.50	27.99	27.49	27.68	22725568
2014-12-15	27.84	27.88	27.42	27.47	25869684
2014-12-16	27.41	27.92	27.37	27.41	31555752
2014-12-17	27.37	27.75	27.37	27.67	25609266
2014-12-18	27.70	28.27	27.49	28.15	34911906
2014-12-19	28.08	28.67	28.08	28.59	42608360
2014-12-22	28.61	28.91	28.53	28.61	38352872
2014-12-23	28.75	29.10	28.66	28.95	22642726
2014-12-24	28.99	29.11	28.86	29.04	9601584
2014-12-26	29.03	29.27	28.91	29.19	11381802
2014-12-29	29.07	29.53	29.05	29.44	14339924
2014-12-30	29.28	29.60	29.26	29.44	16377966
2014-12-31	29.41	29.65	28.92	29.01	24685462
2015-01-02	29.00	29.18	28.42	28.68	21170030
2015-01-05	28.43	28.55	27.83	27.98	33001350
2015-01-06	27.94	27.97	27.43	27.62	33973280
2015-01-07	27.74	27.83	27.39	27.59	22123834
2015-01-08	27.88	28.53	27.80	28.19	31532326
2015-01-09	28.31	28.39	28.04	28.15	22225848
2015-01-12	28.12	28.36	27.89	28.09	22483242
2015-01-13	28.42	28.98	28.22	28.42	34857812
2015-01-14	27.92	28.14	27.50	27.91	48808266
2015-01-15	28.01	28.22	27.72	28.00	32459822
2015-01-16	27.91	28.49	27.82	28.39	31034084
2015-01-20	28.38	28.38	27.73	27.91	27553818
2015-01-21	27.71	28.02	27.59	27.89	27846526
2015-01-22	27.98	28.34	27.83	28.29	26890658
2015-01-23	28.30	28.33	28.05	28.16	21703864
2015-01-26	28.16	28.43	28.04	28.35	17307870
2015-01-27	28.12	28.42	28.01	28.18	19046698
2015-01-28	28.25	28.32	27.27	27.30	39778644
2015-01-29	27.43	27.53	26.76	26.94	41683576
2015-01-30	26.64	26.95	26.51	26.57	56380706
2015-02-02	26.58	26.97	26.23	26.91	36911814
2015-02-03	26.94	27.78	26.93	27.71	36466156
2015-02-04	27.73	28.99	27.42	28.45	80115732
2015-02-05	28.40	28.70	28.32	28.49	25603186
2015-02-06	28.56	28.72	28.38	28.46	21181048
2015-02-09	28.41	28.62	28.29	28.55	17200732
2015-02-10	28.56	28.74	28.35	28.71	18011368
2015-02-11	28.69	28.96	28.53	28.89	22396384
2015-02-12	28.94	29.21	28.86	29.19	23389552
2015-02-13	29.25	29.76	29.21	29.73	29040002
2015-02-17	29.59	29.63	29.19	29.40	31513734
2015-02-18	29.37	29.37	29.03	29.11	24109410
2015-02-19	29.09	29.09	28.84	28.93	20639238
2015-02-20	28.97	29.29	28.76	29.25	27035648
2015-02-23	29.13	29.36	29.00	29.11	35090080
2015-02-24	29.20	29.69	29.13	29.59	40258066
2015-02-25	29.48	29.95	29.48	29.81	33931340
2015-02-26	29.68	29.75	29.42	29.58	23584076
2015-02-27	29.66	29.74	29.48	29.69	19519968
2015-03-02	29.76	30.05	29.75	29.94	23349254
2015-03-03	29.87	30.01	29.72	29.98	23834940
2015-03-04	29.90	30.22	29.75	30.22	24502526
2015-03-05	30.16	30.22	29.89	30.16	22162734
2015-03-06	30.07	30.31	29.97	30.19	35454578
2015-03-09	30.30	30.35	30.17	30.29	16362270
2015-03-10	30.08	30.12	29.32	29.35	31716348
2015-03-11	29.31	29.40	28.97	29.03	25595530
2015-03-12	29.22	29.72	29.18	29.67	24032466
2015-03-13	29.54	29.65	29.36	29.53	24485622
2015-03-16	29.69	29.94	29.61	29.88	18592400
2015-03-17	29.28	29.71	29.13	29.57	29872732
2015-03-18	29.50	29.63	29.07	29.50	38054000
2015-03-19	29.52	29.60	29.22	29.37	21219234
2015-03-20	29.56	29.76	29.44	29.73	43115178
2015-03-23	29.58	29.77	29.56	29.56	16911988
2015-03-24	29.32	29.38	28.67	28.79	39785658
2015-03-25	28.55	28.84	28.23	28.26	37372068
2015-03-26	28.03	28.23	27.84	27.96	35943644
2015-03-27	27.92	28.26	27.90	27.97	29730048
2015-03-30	28.01	28.49	28.01	28.31	26911354
2015-03-31	28.11	28.46	27.89	28.24	35082598
2015-04-01	28.40	28.54	28.03	28.53	31569046
2015-04-02	28.55	29.09	28.30	28.97	41127618
2015-04-06	28.82	29.32	28.75	29.11	21333018
2015-04-07	29.09	29.34	28.91	29.16	24779524
2015-04-08	29.28	29.60	29.12	29.59	29113312
2015-04-09	29.60	29.84	29.53	29.80	23399134
2015-04-10	29.90	30.09	29.73	29.91	31807792
2015-04-13	29.85	29.90	29.37	29.39	23886440
2015-04-14	29.35	29.67	29.29	29.49	19909414
2015-04-15	29.66	30.15	29.55	29.96	28421298
2015-04-16	29.86	30.03	29.79	29.84	22000624
2015-04-17	29.55	29.64	28.58	29.21	84976818
2015-04-20	29.30	29.47	29.05	29.24	38858976
2015-04-21	29.40	29.79	29.17	29.42	37674356
2015-04-22	29.48	29.48	29.23	29.38	25151212
2015-04-23	29.30	30.43	29.24	29.62	123828356
2015-04-24	29.94	30.00	29.44	29.82	88707788
2015-04-27	29.93	30.16	29.35	29.44	52687986
2015-04-28	29.50	29.54	29.20	29.50	33547804
2015-04-29	29.39	29.51	29.11	29.17	29353776
2015-04-30	29.18	29.48	28.66	28.88	46140170
2015-05-01	28.90	29.25	28.66	29.21	31156430
2015-05-04	30.03	30.05	29.32	29.39	42780998
2015-05-05	29.41	29.52	28.96	28.99	32248062
2015-05-06	29.05	29.15	28.66	28.83	33526410
2015-05-07	28.75	29.12	28.68	28.96	26825360
2015-05-08	29.25	29.37	29.08	29.21	29829080
2015-05-11	29.32	29.40	28.87	28.88	24247402
2015-05-12	28.75	28.86	28.61	28.66	25537914
2015-05-13	28.73	28.80	28.10	28.14	51302558
2015-05-14	28.27	28.52	28.14	28.27	27972032
2015-05-15	28.39	28.44	28.16	28.32	34599924
2015-05-18	28.35	28.59	28.33	28.49	27916744
2015-05-19	28.51	28.71	28.44	28.62	24279886
2015-05-20	28.85	29.08	28.65	28.79	30610046
2015-05-21	28.78	29.10	28.72	28.77	37799248
2015-05-22	28.77	29.06	28.71	28.94	24085544
2015-05-26	28.96	29.61	28.92	29.30	52479936
2015-05-27	29.30	29.79	29.22	29.67	29069210
2015-05-28	29.56	29.65	29.35	29.52	23096026
2015-05-29	29.55	29.64	29.16	29.23	26309934
2015-06-01	29.36	29.50	29.21	29.39	25654432
2015-06-02	29.18	29.59	29.16	29.41	22714410
2015-06-03	29.54	29.73	29.48	29.66	27589136
2015-06-04	29.51	29.84	29.38	29.48	26743104
2015-06-05	29.40	29.46	29.02	29.34	22300880
2015-06-08	29.34	29.41	28.86	28.93	35215038
2015-06-09	28.85	29.03	28.54	28.93	22674182
2015-06-10	29.00	29.25	28.93	29.12	20626330
2015-06-11	29.14	29.40	29.05	29.38	22679688
2015-06-12	29.20	29.30	29.02	29.13	19970916
2015-06-15	28.94	29.26	28.76	29.17	18597654
2015-06-16	29.16	29.52	28.98	29.44	19883522
2015-06-17	29.44	29.83	29.44	29.81	26062224
2015-06-18	29.96	30.43	29.93	30.24	28950116
2015-06-19	30.15	30.45	30.06	30.26	46073518
2015-06-22	30.34	30.62	30.25	30.49	33535596
2015-06-23	30.47	30.54	30.23	30.38	17667056
2015-06-24	30.40	30.50	30.13	30.18	15828972
2015-06-25	30.33	30.73	30.23	30.44	24223306
2015-06-26	30.62	30.82	30.41	30.64	61609464
2015-06-29	30.32	30.52	29.94	29.99	22983002
2015-06-30	30.29	30.29	29.83	30.07	25268742
2015-07-01	30.25	31.15	30.19	31.13	43338318
2015-07-02	31.13	31.78	31.06	31.17	39168186
2015-07-06	30.90	31.30	30.87	31.06	26754694
2015-07-07	31.19	31.36	30.66	31.26	27454336
2015-07-08	31.10	31.40	30.81	30.85	30773726
2015-07-09	31.26	31.35	30.95	31.01	22347052
2015-07-10	31.30	31.71	31.01	31.60	24538244
2015-07-13	31.87	32.13	31.83	31.86	21389356
2015-07-14	31.93	31.96	31.45	31.62	20730402
2015-07-15	31.54	31.89	31.52	31.88	18516912
2015-07-16	32.08	32.33	32.01	32.16	21376534
2015-07-17	32.04	32.15	31.80	32.14	21380356
2015-07-20	32.14	32.21	32.00	32.16	13905456
2015-07-21	32.06	32.20	31.92	32.14	18958216
2015-07-22	32.38	32.50	32.07	32.25	22448650
2015-07-23	32.45	32.45	31.12	31.24	41967932
2015-07-24	31.20	31.45	30.98	31.09	20589448
2015-07-27	31.13	31.17	30.43	30.56	24069032
2015-07-28	30.76	31.23	30.57	31.21	23735322
2015-07-29	31.10	31.34	31.00	31.24	17613258
2015-07-30	31.20	31.32	31.02	31.18	19701294
2015-07-31	31.40	31.50	31.07	31.21	19433518
2015-08-03	31.38	31.66	31.32	31.61	19139134
2015-08-04	31.44	31.69	31.28	31.37	15487944
2015-08-05	31.40	31.48	29.81	29.91	57180628
2015-08-06	30.00	30.11	28.59	29.38	76381976
2015-08-07	29.42	29.80	29.16	29.41	31824810
2015-08-10	29.83	29.89	29.59	29.73	22292572
2015-08-11	29.54	29.68	29.22	29.40	33060452
2015-08-12	29.30	29.81	29.09	29.71	28592882
2015-08-13	29.73	30.09	29.55	29.82	27787418
2015-08-14	29.72	29.82	29.23	29.44	27812830
2015-08-17	29.38	30.25	29.35	30.21	26856212
2015-08-18	30.25	30.35	29.82	29.85	21409820
2015-08-19	29.93	30.37	29.93	29.96	32020016
2015-08-20	29.54	29.68	29.03	29.19	37591892
2015-08-21	28.92	29.04	28.30	28.39	47122754
2015-08-24	26.68	28.15	25.01	27.21	52400592
2015-08-25	27.93	28.00	26.92	26.93	33201612
2015-08-26	27.59	27.77	26.94	27.70	32955624
2015-08-27	27.95	28.43	27.73	28.39	31932000
2015-08-28	28.30	28.42	28.09	28.39	24272908
2015-08-31	28.37	28.38	27.98	28.17	21231430
2015-09-01	27.51	28.08	27.40	27.51	32158008
2015-09-02	27.99	28.09	27.63	27.94	33948308
2015-09-03	28.09	28.44	28.01	28.11	24374782
2015-09-04	27.72	28.03	27.60	27.89	23717882
2015-09-08	28.37	28.58	28.24	28.56	22004492
2015-09-09	28.96	29.09	28.28	28.34	27842936
2015-09-10	28.25	28.47	28.00	28.27	23933574
2015-09-11	28.13	28.32	27.97	28.21	22658666
2015-09-14	28.35	28.35	27.90	28.13	21249158
2015-09-15	28.10	28.64	27.94	28.57	17237926
2015-09-16	28.62	29.04	28.49	28.87	24385330
2015-09-17	29.07	29.64	28.88	29.23	34636706
2015-09-18	29.00	29.26	28.57	28.71	154533200
2015-09-21	28.81	29.13	28.67	28.95	26232426
2015-09-22	28.63	28.93	28.38	28.86	20346662
2015-09-23	29.08	29.12	28.54	28.69	13653828
2015-09-24	28.50	28.64	28.00	28.41	21558922
2015-09-25	28.77	28.77	28.08	28.27	26290314
2015-09-28	28.27	28.27	27.33	27.41	34506202
2015-09-29	27.58	27.87	27.39	27.57	29783894
2015-09-30	27.83	28.48	27.77	28.44	24205444
2015-10-01	28.76	28.87	28.26	28.71	23793830
2015-10-02	28.42	29.38	28.28	29.36	23866714
2015-10-05	29.57	29.86	29.44	29.81	19336288
2015-10-06	29.70	29.94	29.12	29.49	19359458
2015-10-07	29.67	30.00	29.52	29.85	16475142
2015-10-08	29.70	30.54	29.53	30.49	25844396
2015-10-09	30.48	30.62	30.07	30.25	19038864
2015-10-12	30.31	30.54	30.10	30.14	17530672
2015-10-13	30.07	30.42	29.92	30.08	15763080
2015-10-14	30.10	30.23	29.91	29.97	19376724
2015-10-15	30.27	30.54	30.03	30.51	13962926
2015-10-16	30.61	30.69	30.40	30.66	12745988
2015-10-19	30.58	30.80	30.47	30.78	12984712
2015-10-20	30.60	30.90	30.60	30.78	13542362
2015-10-21	30.89	31.00	30.53	30.56	16417322
2015-10-22	30.59	31.00	30.59	30.85	20590314
2015-10-23	31.10	31.10	30.80	30.99	20206280
2015-10-26	31.02	31.23	30.89	31.09	21324670
2015-10-27	31.18	31.25	29.85	30.77	31676922
2015-10-28	30.93	31.29	30.52	30.97	23280802
2015-10-29	31.05	31.65	30.91	31.53	18254734
2015-10-30	31.56	31.69	31.30	31.31	21727092
2015-11-02	31.32	31.63	31.25	31.37	15207922
2015-11-03	31.22	31.37	30.99	31.28	16893356
2015-11-04	31.25	31.52	30.58	30.73	27963430
2015-11-05	30.74	30.96	30.51	30.91	18900476
2015-11-06	30.81	30.90	30.42	30.81	25549152
2015-11-09	30.62	30.75	30.24	30.68	17062734
2015-11-10	30.63	31.00	30.58	30.79	17665658
2015-11-11	30.91	30.91	30.63	30.78	12102024
2015-11-12	30.68	31.05	30.55	30.75	17826450
2015-11-13	30.65	30.87	30.09	30.12	15579546
2015-11-16	30.23	30.71	30.08	30.67	15435186
2015-11-17	30.49	30.74	30.31	30.57	16352864
2015-11-18	30.58	31.32	30.52	31.28	17579564
2015-11-19	31.26	31.50	31.12	31.31	15694264
2015-11-20	31.56	31.61	31.26	31.45	18405140
2015-11-23	31.31	31.49	30.92	31.07	12204246
2015-11-24	30.86	30.97	30.56	30.83	17002706
2015-11-25	30.77	30.90	30.54	30.70	12174462
2015-11-27	30.66	30.91	30.52	30.80	5672240
2015-11-30	30.77	30.83	30.34	30.43	20789550
2015-12-01	30.73	30.89	30.62	30.88	15706226
2015-12-02	30.77	30.87	30.17	30.24	18550914
2015-12-03	30.20	30.41	29.66	29.81	23257276
2015-12-04	29.80	30.54	29.75	30.38	24458984
2015-12-07	30.29	30.48	29.94	30.19	14345324
2015-12-08	30.10	30.14	29.39	29.77	31163636
2015-12-09	29.61	29.78	29.04	29.30	25459862
2015-12-10	29.10	30.13	29.10	29.84	26719608
2015-12-11	29.43	29.79	28.97	28.99	38607890
2015-12-14	28.94	29.00	28.10	28.69	54186720
2015-12-15	29.03	29.57	28.77	28.88	35558894
2015-12-16	29.12	29.43	28.91	29.35	33482138
2015-12-17	29.25	29.41	28.70	28.70	20151506
2015-12-18	28.50	28.61	28.16	28.20	40450878
2015-12-21	28.41	28.42	27.70	28.23	27997482
2015-12-22	28.57	28.76	28.38	28.45	21063354
2015-12-23	28.55	28.63	28.43	28.59	14451754
2015-12-24	28.72	28.77	28.57	28.65	6986806
2015-12-28	28.56	28.73	28.37	28.60	10206256
2015-12-29	28.75	28.97	28.65	28.78	14469436
2015-12-30	28.75	28.78	28.34	28.36	12932502
2015-12-31	28.27	28.60	28.10	28.22	15523248
2016-01-04	27.58	27.83	27.43	27.82	26524666
2016-01-05	27.92	28.03	27.74	27.83	28308722
2016-01-06	27.46	27.83	27.38	27.61	21650796
2016-01-07	27.05	27.68	26.89	27.31	32423498
2016-01-08	27.43	28.02	27.29	27.33	28184690
2016-01-11	27.44	27.54	26.96	27.36	22735358
2016-01-12	27.31	27.72	27.19	27.44	19905558
2016-01-13	27.73	27.75	26.72	26.78	32127992
2016-01-14	26.78	27.83	26.68	27.53	26037900
2016-01-15	26.66	27.13	26.65	26.95	33366786
2016-01-19	27.41	27.43	26.84	27.13	24658306
2016-01-20	26.99	27.01	26.17	26.81	45092146
2016-01-21	26.81	27.43	26.59	27.16	30690234
2016-01-22	27.76	27.76	27.35	27.67	19734248
2016-01-25	27.54	27.66	27.06	27.11	21362198
2016-01-26	27.03	27.51	26.98	27.42	31481686
2016-01-27	27.47	27.72	26.98	27.06	24498564
2016-01-28	27.24	27.29	26.81	27.06	25528356
2016-01-29	27.37	27.93	27.26	27.86	38275880
2016-02-01	27.54	28.07	27.49	27.91	19480580
2016-02-02	27.45	27.80	27.19	27.30	32072002
2016-02-03	28.35	28.98	27.61	28.92	55999456
2016-02-04	29.09	29.73	28.80	29.11	56292622
2016-02-05	29.11	29.74	28.99	29.71	50661544
2016-02-08	29.58	29.85	28.96	29.70	56001738
2016-02-09	29.20	29.50	28.59	29.11	36504634
2016-02-10	29.06	29.06	27.88	27.91	43543874
2016-02-11	27.43	28.16	27.35	28.02	34988662
2016-02-12	28.42	28.53	27.80	28.39	23990778
2016-02-16	28.91	28.93	28.50	28.74	25705612
2016-02-17	28.87	29.16	28.66	28.85	26313226
2016-02-18	28.72	28.87	28.30	28.66	23732954
2016-02-19	28.50	28.91	28.48	28.88	17595018
2016-02-22	29.12	29.44	28.95	29.08	18566004
2016-02-23	28.89	29.09	28.70	28.77	14614232
2016-02-24	28.53	29.32	28.30	29.20	18498970
2016-02-25	29.08	29.27	28.87	29.27	12950038
2016-02-26	29.39	29.49	28.83	28.96	18579590
2016-02-29	29.07	29.37	28.85	28.87	22750592
2016-03-01	29.12	29.79	29.03	29.61	22529632
2016-03-02	29.48	29.71	29.42	29.69	18126698
2016-03-03	29.73	30.14	29.73	29.96	19434344
2016-03-04	30.00	30.02	29.67	29.87	15442758
2016-03-07	29.61	29.88	29.31	29.48	21598226
2016-03-08	29.44	29.50	29.03	29.15	1080
2016-03-09	29.35	29.55	29.15	29.39	15741946
2016-03-10	29.30	29.57	29.03	29.19	18024258
2016-03-11	29.55	29.61	29.26	29.58	14103050
2016-03-14	29.52	29.72	29.44	29.62	12885766
2016-03-15	29.35	29.71	29.35	29.70	15979290
2016-03-16	29.32	30.15	29.32	29.96	18413742
2016-03-17	29.97	30.57	29.86	30.38	21081244
2016-03-18	30.43	30.45	29.76	29.88	37358004
2016-03-21	29.86	30.03	29.81	29.92	12290338
2016-03-22	29.65	30.15	29.65	29.94	15533428
2016-03-23	29.56	29.85	29.50	29.63	16890020
2016-03-24	29.38	30.09	29.35	30.01	19763768
2016-03-28	29.79	30.18	29.73	30.05	14884154
2016-03-29	29.91	30.45	29.84	30.38	15852692
2016-03-30	30.46	30.63	30.26	30.40	16006084
2016-03-31	30.37	30.69	30.32	30.54	17673508
2016-04-01	30.30	31.00	30.20	30.94	21308126
2016-04-04	30.76	30.91	30.56	30.72	14701154
2016-04-05	30.42	30.72	30.40	30.57	14381326
2016-04-06	30.53	31.13	30.50	31.10	21801390
2016-04-07	31.02	31.15	30.51	30.70	19517902
2016-04-08	30.82	30.98	30.64	30.80	11439158
2016-04-11	30.96	31.05	30.72	30.72	14343564
2016-04-12	30.70	31.03	30.63	30.86	15116056
2016-04-13	31.09	31.20	30.87	30.98	15666470
2016-04-14	31.08	31.15	30.84	30.92	13642916
2016-04-15	31.07	31.22	30.70	30.99	16596634
2016-04-18	30.85	31.33	30.77	31.24	17245470
2016-04-19	31.22	31.46	31.02	31.14	18770424
2016-04-20	31.30	31.30	30.66	30.73	26854114
2016-04-21	30.63	30.68	30.19	30.47	28465314
2016-04-22	30.44	30.75	30.30	30.55	21976992
2016-04-25	30.51	30.55	30.24	30.50	24395424
2016-04-26	30.51	30.78	30.44	30.53	17582062
2016-04-27	31.10	31.40	30.24	30.65	34142822
2016-04-28	30.36	31.00	30.25	30.58	28125358
2016-04-29	30.27	30.53	30.01	30.38	29336658
2016-05-02	30.55	30.77	30.29	30.62	21343768
2016-05-03	30.46	30.90	30.33	30.48	22578568
2016-05-04	30.30	30.80	30.25	30.45	22312864
2016-05-05	30.52	30.73	30.27	30.53	16677596
2016-05-06	30.45	30.72	30.31	30.71	15560034
2016-05-09	30.79	30.94	30.59	30.71	12857354
2016-05-10	30.72	31.36	30.70	31.32	21596148
2016-05-11	31.24	31.39	30.94	31.04	16310994
2016-05-12	31.18	31.33	30.91	31.13	16674972
2016-05-13	31.01	31.26	30.83	30.92	16548926
2016-05-16	30.74	31.26	30.69	31.00	17526702
2016-05-17	30.86	30.88	30.17	30.22	31895022
2016-05-18	30.27	30.42	29.93	30.19	26579410
2016-05-19	30.00	30.30	29.81	30.13	17932460
2016-05-20	30.06	30.94	30.06	30.88	22254372
2016-05-23	30.72	31.24	30.72	30.91	23579786
2016-05-24	31.04	31.25	30.85	31.22	19932974
2016-05-25	31.30	31.59	30.85	31.30	18004520
2016-05-26	31.28	31.44	31.05	31.15	14586302
2016-05-27	31.31	31.58	31.24	31.44	16159920
2016-05-31	31.41	31.70	31.25	31.65	23842776
2016-06-01	31.72	31.92	31.53	31.87	15397838
2016-06-02	31.84	31.91	31.70	31.83	12857688
2016-06-03	31.84	31.89	31.50	31.78	11913268
2016-06-06	31.86	31.95	31.61	31.70	11913202
2016-06-07	31.68	31.84	31.60	31.63	12818252
2016-06-08	31.64	31.76	31.53	31.61	13385122
2016-06-09	31.44	31.57	31.27	31.47	11233064
2016-06-10	31.10	31.49	31.06	31.40	15732362
2016-06-13	31.37	31.56	31.11	31.20	15353022
2016-06-14	31.01	31.35	30.97	31.32	14937716
2016-06-15	31.23	31.55	31.13	31.18	16346716
2016-06-16	31.10	31.62	30.93	31.55	15080840
2016-06-17	31.59	31.59	31.07	31.19	23925742
2016-06-20	31.47	31.72	31.21	31.23	15595858
2016-06-21	31.24	31.40	31.03	31.27	17769772
2016-06-22	31.27	31.58	31.11	31.32	11586628
2016-06-23	31.67	31.74	31.32	31.48	14291890
2016-06-24	30.42	31.30	30.33	30.83	35744888
2016-06-27	30.51	31.36	30.49	31.23	31704516
2016-06-28	31.53	31.57	31.11	31.54	21480804
2016-06-29	31.83	32.08	31.59	31.97	20626786
2016-06-30	32.13	32.71	32.00	32.60	29341022
2016-07-01	32.46	32.72	32.14	32.64	17591350
2016-07-05	32.36	32.64	32.28	32.51	18344670
2016-07-06	32.52	32.60	32.34	32.55	21475726
2016-07-07	32.40	33.21	32.38	33.13	30780208
2016-07-08	33.30	33.59	33.15	33.56	27918534
2016-07-11	33.76	33.85	33.46	33.71	15106430
2016-07-12	33.85	33.98	33.51	33.58	19438598
2016-07-13	33.59	33.69	33.35	33.42	17041310
2016-07-14	33.63	33.69	33.45	33.51	14941806
2016-07-15	33.78	33.82	33.34	33.44	14575534
2016-07-18	33.39	33.59	33.35	33.43	10137686
2016-07-19	33.34	33.61	33.25	33.55	15721154
2016-07-20	33.51	33.60	33.11	33.56	11885126
2016-07-21	33.49	33.68	33.31	33.51	14993678
2016-07-22	33.75	33.88	33.52	33.73	15377778
2016-07-25	33.78	33.85	33.64	33.74	12056176
2016-07-26	33.65	33.74	33.33	33.59	16980962
2016-07-27	34.10	34.16	33.26	33.96	23705284
2016-07-28	33.86	34.18	33.84	33.93	17688290
2016-07-29	33.94	33.97	33.54	33.63	19854844
2016-08-01	33.70	33.88	33.67	33.77	13197172
2016-08-02	33.82	33.82	33.45	33.45	14091434
2016-08-03	33.51	33.65	33.21	33.42	14937152
2016-08-04	33.34	33.64	33.34	33.59	13459406
2016-08-05	33.77	33.91	33.57	33.70	13828622
2016-08-08	33.55	33.60	33.38	33.54	14609540
2016-08-09	33.61	33.71	33.42	33.45	16782938
2016-08-10	33.45	33.68	33.32	33.61	15082226
2016-08-11	33.63	33.90	33.59	33.84	11836522
2016-08-12	33.67	33.90	33.66	33.76	8224804
2016-08-15	33.76	33.98	33.73	33.76	9572788
2016-08-16	33.62	33.83	33.58	33.66	9433452
2016-08-17	33.66	33.94	33.52	33.89	10986998
2016-08-18	33.94	33.94	33.54	33.71	11327314
2016-08-19	33.58	33.63	33.09	33.15	25660510
2016-08-22	33.18	33.24	32.91	33.22	11404084
2016-08-23	33.35	33.36	32.67	32.83	20159972
2016-08-24	32.74	32.94	32.69	32.85	17686188
2016-08-25	32.88	32.95	32.72	32.78	12947970
2016-08-26	32.87	33.10	32.58	32.76	13464584
2016-08-29	32.84	33.00	32.78	32.83	11631818
2016-08-30	32.84	32.84	32.56	32.78	12781158
2016-08-31	32.67	32.85	32.49	32.63	13573852
2016-09-01	32.80	33.04	32.64	32.95	17725108
2016-09-02	33.19	33.28	32.98	33.08	12015742
2016-09-06	33.02	33.20	32.81	33.17	14561952
2016-09-07	33.06	33.23	33.01	33.18	14253432
2016-09-08	33.11	33.22	32.93	33.08	16220100
2016-09-09	32.62	32.94	32.41	32.56	28324920
2016-09-12	32.48	32.95	32.43	32.88	17208186
2016-09-13	32.64	32.77	32.37	32.39	25159340
2016-09-14	32.49	32.72	32.38	32.59	15221148
2016-09-15	32.46	33.22	32.41	33.12	20281602
2016-09-16	32.99	33.07	32.64	32.96	27162722
2016-09-19	32.99	33.17	32.79	32.93	13588692
2016-09-20	33.16	33.38	33.01	33.12	15151722
2016-09-21	33.09	33.67	33.04	33.58	16920356
2016-09-22	33.75	33.77	33.43	33.65	17430964
2016-09-23	33.35	33.75	33.35	33.58	18402430
2016-09-26	33.63	33.63	32.85	32.91	15644926
2016-09-27	32.88	33.20	32.80	33.09	17255954
2016-09-28	33.09	33.36	33.00	33.34	15612254
2016-09-29	33.34	33.34	32.89	33.13	18663912
2016-09-30	33.27	33.29	33.10	33.17	21135692
2016-10-03	32.94	33.18	32.85	33.10	13470024
2016-10-04	33.04	33.19	32.82	32.92	14590072
2016-10-05	33.07	33.12	32.78	32.90	16502810
2016-10-06	32.80	32.90	32.54	32.71	14495324
2016-10-07	32.86	32.87	32.48	32.68	14943236
2016-10-10	32.74	33.00	32.72	32.89	14850010
2016-10-11	32.86	32.86	32.44	32.48	14763696
2016-10-12	32.55	32.78	32.46	32.62	12826002
2016-10-13	32.44	32.65	32.11	32.56	14289662
2016-10-14	32.60	32.87	32.50	32.60	15327680
2016-10-17	32.57	32.79	32.49	32.51	10784236
2016-10-18	32.74	32.75	32.41	32.44	15356362
2016-10-19	32.56	32.76	32.36	32.46	17066422
2016-10-20	32.39	32.45	32.09	32.18	21401148
2016-10-21	31.99	32.16	31.79	32.03	22887354
2016-10-24	32.80	32.80	32.31	32.48	19291786
2016-10-25	32.50	32.82	32.20	32.26	30403058
2016-10-26	32.47	32.47	31.19	31.28	42837574
2016-10-27	31.33	31.38	30.30	30.74	44967712
2016-10-28	30.74	31.36	30.74	30.94	28923272
2016-10-31	31.10	31.24	30.85	30.91	19390752
2016-11-01	31.26	31.26	30.57	30.73	21027980
2016-11-02	30.68	30.82	30.55	30.74	23440670
2016-11-03	30.78	30.98	30.42	30.48	19073986
2016-11-04	30.23	30.62	30.02	30.33	21598622
2016-11-07	30.77	30.88	30.53	30.76	19343000
2016-11-08	30.82	31.46	30.72	31.26	22331646
2016-11-09	31.00	32.05	31.00	31.73	40324138
2016-11-10	31.77	32.96	31.75	32.55	54804802
2016-11-11	32.37	33.29	32.30	33.23	31766780
2016-11-14	33.09	34.07	33.09	33.63	37671616
2016-11-15	33.54	33.85	33.28	33.49	31409348
2016-11-16	33.39	33.76	33.30	33.74	22868890
2016-11-17	33.70	34.36	33.40	34.25	23372718
2016-11-18	34.12	34.30	33.97	34.17	20925136
2016-11-21	34.17	34.36	33.99	34.10	17255248
2016-11-22	34.13	34.58	34.10	34.51	26432816
2016-11-23	34.56	34.96	34.46	34.48	18862980
2016-11-25	34.47	34.62	34.40	34.58	6963552
2016-11-28	34.40	34.50	34.01	34.16	19572456
2016-11-29	34.25	35.11	34.14	35.07	30491230
2016-11-30	35.04	35.14	34.63	34.76	23009000
2016-12-01	34.71	35.03	34.62	34.93	19346858
2016-12-02	34.98	35.17	34.32	34.39	26722730
2016-12-05	34.51	34.66	34.19	34.34	19691288
2016-12-06	34.31	34.49	34.11	34.35	21342506
2016-12-07	34.38	34.72	34.04	34.67	21098798
2016-12-08	34.59	34.74	34.47	34.62	17552540
2016-12-09	34.74	34.74	34.47	34.73	17161754
2016-12-12	34.52	34.64	34.26	34.50	14967054
2016-12-13	34.54	35.12	34.47	34.99	18628320
2016-12-14	34.97	35.35	34.82	35.01	20548898
2016-12-15	35.09	35.32	34.81	34.94	20206544
2016-12-16	35.11	35.21	34.78	34.93	29901146
2016-12-19	35.08	35.22	34.89	35.08	14040122
2016-12-20	35.16	35.60	34.99	35.51	20764464
2016-12-21	34.74	35.55	34.74	35.42	11220040
2016-12-22	35.30	35.51	35.11	35.51	18988694
2016-12-23	35.51	35.54	35.23	35.33	8513520
2016-12-27	35.40	35.66	35.25	35.44	6139284
2016-12-28	35.43	35.50	35.18	35.23	9248474
2016-12-29	35.20	35.33	34.98	35.05	11986958
2016-12-30	34.98	35.03	34.47	34.53	24376728
2017-01-03	34.84	34.95	34.12	34.53	23670334
2017-01-04	34.76	35.13	34.59	34.94	22010818
2017-01-05	34.80	35.13	34.70	35.08	16985988
2017-01-06	35.11	35.27	34.91	35.14	13528092
2017-01-09	35.07	35.48	35.03	35.42	18135982
2017-01-10	35.31	35.88	35.23	35.46	24547224
2017-01-11	35.37	35.87	35.35	35.86	23324904
2017-01-12	35.80	35.83	35.42	35.71	14599618
2017-01-13	36.00	36.47	35.88	36.39	23293556
2017-01-17	36.11	36.37	35.91	36.28	21143488
2017-01-18	36.34	36.39	36.10	36.15	18013804
2017-01-19	36.09	36.48	36.06	36.31	14470912
2017-01-20	36.54	36.81	36.37	36.79	25014552
2017-01-23	36.78	36.87	36.44	36.63	16937116
2017-01-24	36.60	36.90	36.50	36.80	17553090
2017-01-25	36.87	36.94	36.55	36.72	26648446
2017-01-26	36.56	38.44	36.50	37.75	52161460
2017-01-27	37.75	38.00	37.31	37.98	23326780
2017-01-30	37.93	37.96	37.25	37.67	26341780
2017-01-31	37.53	37.75	37.24	37.71	26926210
2017-02-01	37.65	38.10	37.63	37.81	18004222
2017-02-02	37.72	37.82	37.51	37.55	15387864
2017-02-03	37.65	37.73	37.47	37.63	13852078
2017-02-06	37.60	37.60	37.23	37.27	16223032
2017-02-07	37.33	37.60	37.26	37.43	15812560
2017-02-08	37.43	37.46	37.29	37.35	14212182
2017-02-09	37.35	37.62	37.28	37.52	14329328
2017-02-10	37.50	37.64	37.40	37.58	12684104
2017-02-13	37.60	37.86	37.55	37.86	20421818
2017-02-14	37.80	38.12	37.73	38.05	15477494
2017-02-15	37.88	38.33	37.85	38.30	13849182
2017-02-16	38.23	38.23	37.84	38.00	16599476
2017-02-17	37.97	38.02	37.51	37.66	19599952
2017-02-21	38.03	38.03	37.41	37.89	13556274
2017-02-22	37.87	38.22	37.82	37.94	13126051
2017-02-23	38.12	38.16	37.56	37.65	13258356
2017-02-24	37.72	37.90	37.47	37.89	11557826
2017-02-27	37.76	37.80	37.50	37.53	9563628
2017-02-28	37.62	37.62	37.18	37.42	16872258
2017-03-01	37.72	37.83	37.52	37.59	16486480
2017-03-02	37.52	37.55	37.19	37.45	11116071
2017-03-03	37.46	37.50	37.18	37.22	11069227
2017-03-06	37.07	37.50	36.90	37.44	13181617
2017-03-07	37.42	37.64	37.27	37.42	14812434
2017-03-08	37.17	37.34	37.09	37.11	12934265
2017-03-09	37.18	37.45	37.12	37.38	11213343
2017-03-10	37.60	37.61	37.13	37.32	12435027
2017-03-13	37.32	37.49	37.14	37.30	10991800
2017-03-14	37.21	37.61	37.16	37.41	9592094
2017-03-15	37.52	37.83	37.41	37.75	11142551
2017-03-16	37.70	37.99	37.58	37.68	13028309
2017-03-17	37.87	37.96	37.37	37.46	32703073
2017-03-20	37.53	37.75	37.41	37.48	11040960
2017-03-21	37.49	37.61	37.00	37.07	18806735
2017-03-22	37.18	37.26	36.81	37.04	11088919
2017-03-23	37.01	37.48	36.85	37.22	11690930
2017-03-24	37.24	37.57	37.08	37.38	17814764
2017-03-27	37.19	37.31	36.90	37.11	13473664
2017-03-28	36.95	37.28	36.69	37.09	14389630
2017-03-29	36.90	37.31	36.85	37.22	10407821
2017-03-30	37.13	37.55	37.13	37.51	10232291
2017-03-31	37.42	37.69	37.26	37.59	15556514
2017-04-03	37.47	37.89	37.38	37.56	16497712
2017-04-04	37.56	37.93	37.56	37.79	13177025
2017-04-05	37.83	37.99	37.24	37.34	18128588
2017-04-06	37.28	38.36	37.27	38.13	23316466
2017-04-07	38.26	38.27	37.92	38.03	14346179
2017-04-10	37.95	38.07	37.56	37.67	12640006
2017-04-11	37.67	37.67	37.18	37.23	20042446
2017-04-12	37.45	37.51	37.13	37.29	17486028
2017-04-13	37.37	37.39	36.99	37.14	18033853
2017-04-17	37.30	37.40	37.08	37.20	14475655
2017-04-18	37.18	37.79	37.05	37.59	23066988
2017-04-19	37.82	37.99	37.49	37.53	15479790
2017-04-20	37.77	38.12	37.65	38.00	17250139
2017-04-21	37.97	38.25	37.93	38.16	17106889
2017-04-24	38.59	38.63	37.99	38.01	20030013
2017-04-25	38.01	38.55	38.01	38.49	12523771
2017-04-26	38.68	39.18	38.50	38.79	31464127
2017-04-27	39.55	40.62	39.19	39.59	35177237
2017-04-28	39.50	39.54	38.99	39.19	19451970
2017-05-01	39.42	39.45	38.99	39.19	15976779
2017-05-02	39.32	39.35	39.06	39.34	14481846
2017-05-03	39.43	39.45	38.16	38.54	26298704
2017-05-04	38.38	38.67	37.91	38.29	17685295
2017-05-05	38.53	39.02	38.28	39.01	17640743
2017-05-08	39.33	39.36	38.78	39.20	17214371
2017-05-09	39.19	39.28	38.83	39.08	12511483
2017-05-10	39.02	39.10	38.78	39.10	12920699
2017-05-11	38.86	39.32	38.85	39.26	13484033
2017-05-12	39.22	39.23	38.89	38.98	12480984
2017-05-15	38.89	39.15	38.87	38.97	11901960
2017-05-16	39.09	39.09	38.69	38.82	17815916
2017-05-17	38.68	38.74	37.92	38.10	22168775
2017-05-18	38.45	39.01	38.10	38.67	20337393
2017-05-19	38.33	38.90	38.20	38.85	18739647
2017-05-22	39.02	39.56	38.76	39.49	13109617
2017-05-23	39.65	39.87	39.36	39.78	15488472
2017-05-24	39.85	40.40	39.68	40.33	17188450
2017-05-25	40.55	40.80	40.23	40.34	35101098
2017-05-26	40.21	40.99	40.21	40.91	18189485
2017-05-30	41.03	41.64	40.88	41.10	25469511
2017-05-31	41.11	41.71	41.07	41.69	26340547
2017-06-01	41.63	41.83	41.46	41.66	17969811
2017-06-02	41.70	42.17	41.55	41.99	17386986
2017-06-05	42.13	42.18	41.54	41.79	14300038
2017-06-06	41.83	41.85	41.55	41.72	12868963
2017-06-07	41.79	41.96	41.64	41.89	12862979
2017-06-08	41.81	41.90	40.73	40.94	25478597
2017-06-09	40.92	41.06	40.48	40.69	20496998
2017-06-12	40.56	41.52	40.56	40.97	15749248
2017-06-13	40.79	41.27	40.78	41.22	11430017
2017-06-14	41.41	41.41	40.86	41.09	12170797
2017-06-15	40.94	41.52	40.89	41.44	12179147
2017-06-16	41.17	41.35	40.68	41.28	27387613
2017-06-19	41.42	41.92	41.20	41.80	15147404
2017-06-20	40.50	41.01	39.92	40.39	27959045
2017-06-21	40.40	40.53	40.01	40.28	20115944
2017-06-22	40.34	40.59	39.92	39.94	18584030
2017-06-23	39.93	39.97	39.35	39.50	27861316
2017-06-26	39.68	39.75	39.17	39.59	18124326
2017-06-27	39.51	39.60	39.09	39.25	25062372
2017-06-28	39.27	40.00	39.18	39.86	18067428
2017-06-29	39.57	39.77	38.28	38.87	24803625
2017-06-30	39.13	39.15	38.75	38.92	18261622
2017-07-03	39.08	39.25	38.32	38.36	11541722
2017-07-05	38.51	38.77	38.30	38.71	20074146
2017-07-06	38.51	38.59	38.14	38.25	14121860
2017-07-07	38.30	38.74	38.25	38.57	17471267
2017-07-10	38.56	38.95	38.51	38.76	13675406
2017-07-11	38.74	38.98	38.62	38.77	19858609
2017-07-12	39.23	39.31	38.99	39.02	13415524
2017-07-13	39.06	39.36	39.04	39.31	15999342
2017-07-14	39.46	39.49	38.62	39.20	19790218
2017-07-17	39.12	39.33	39.06	39.20	10835679
2017-07-18	39.29	39.30	38.80	39.18	11931951
2017-07-19	39.26	39.36	38.84	39.34	11517759
2017-07-20	39.34	39.70	39.17	39.49	14159267
2017-07-21	39.38	40.00	39.34	39.63	11648284
2017-07-24	39.65	39.70	39.26	39.47	11227430
2017-07-25	39.65	39.92	39.49	39.75	17875132
2017-07-26	39.63	39.97	39.15	39.35	25370663
2017-07-27	40.15	40.25	38.87	39.43	51420448
2017-07-28	39.35	39.60	39.14	39.52	20378111
2017-07-31	39.94	40.66	39.90	40.45	27130972
2017-08-01	40.40	40.85	40.11	40.34	18798809
2017-08-02	40.17	40.19	39.55	40.01	17281906
2017-08-03	39.63	39.99	39.51	39.70	16315039
2017-08-04	39.83	39.84	39.54	39.60	11476602
2017-08-07	39.63	39.70	39.45	39.61	12280841
2017-08-08	39.62	40.17	39.43	39.92	13626153
2017-08-09	39.54	40.67	39.36	40.63	17401750
2017-08-10	40.40	41.05	40.38	40.73	20578429
2017-08-11	40.76	41.28	40.67	41.11	16735288
2017-08-14	41.48	41.98	41.38	41.90	18477558
2017-08-15	41.96	41.99	41.24	41.50	13599360
2017-08-16	41.68	41.68	41.05	41.24	11617473
2017-08-17	41.20	41.24	40.26	40.27	15084607
2017-08-18	40.12	40.77	40.05	40.52	19547097
2017-08-21	40.53	40.94	40.47	40.80	16498132
2017-08-22	40.93	41.51	40.86	41.35	11752279
2017-08-23	41.25	41.30	40.62	40.65	11720842
2017-08-24	40.80	40.88	40.01	40.14	14401728
2017-08-25	40.32	40.55	39.92	40.20	13409688
2017-08-28	40.34	40.48	40.17	40.34	8331393
2017-08-29	40.17	40.42	40.08	40.16	9145966
2017-08-30	40.10	40.93	40.01	40.82	11902136
2017-08-31	40.89	40.98	40.52	40.61	14273373
2017-09-01	40.77	41.23	40.65	41.06	11343395
2017-09-05	40.97	41.15	40.40	40.67	11840413
2017-09-06	40.80	41.34	40.55	41.17	14572771
2017-09-07	41.25	41.25	38.21	38.60	70719002
2017-09-08	38.45	38.46	37.51	38.21	53868234
2017-09-11	38.30	38.42	37.56	37.83	29644553
2017-09-12	38.38	38.83	37.56	37.90	36773178
2017-09-13	37.89	38.31	37.88	37.96	23398162
2017-09-14	37.94	38.04	37.57	37.60	26552569
2017-09-15	37.55	37.55	36.44	36.93	62370131
2017-09-18	36.88	37.31	36.59	37.11	27256941
2017-09-19	37.07	37.43	36.67	37.30	38769662
2017-09-20	37.44	37.80	37.25	37.46	31081275
2017-09-21	37.38	37.74	37.37	37.47	18562727
2017-09-22	37.28	38.14	37.27	38.10	21749229
2017-09-25	38.07	38.11	37.54	37.91	21601830
2017-09-26	37.90	38.08	37.64	37.81	16012285
2017-09-27	37.83	38.84	37.72	38.53	24698691
2017-09-28	38.25	38.40	37.73	37.82	16361270
2017-09-29	37.82	38.51	37.61	38.48	19204345
2017-10-02	38.41	38.85	37.93	37.97	18159103
2017-10-03	37.78	38.38	37.69	38.30	18542136
2017-10-04	38.35	38.61	38.12	38.59	20979252
2017-10-05	38.60	38.78	38.09	38.35	20141593
2017-10-06	38.31	38.45	37.95	38.01	18821459
2017-10-09	37.99	38.25	37.72	37.80	10685053
2017-10-10	37.80	38.04	37.51	37.69	15016924
2017-10-11	37.64	37.64	37.20	37.42	26369098
2017-10-12	36.80	36.90	35.78	35.95	50704486
2017-10-13	35.92	36.16	35.26	36.01	43672458
2017-10-16	36.16	37.09	36.12	36.61	26664894
2017-10-17	36.57	36.73	36.44	36.47	14930277
2017-10-18	36.55	36.63	36.13	36.20	17992916
2017-10-19	36.15	37.01	36.05	36.90	25334168
2017-10-20	37.20	37.22	36.87	37.22	14577651
2017-10-23	37.27	37.27	36.52	36.55	30745765
2017-10-24	36.64	36.88	36.26	36.50	25248379
2017-10-25	36.22	36.85	36.20	36.83	26233683
2017-10-26	35.89	37.20	35.52	36.27	58632000
2017-10-27	35.93	36.92	35.34	36.79	51081726
2017-10-30	36.67	36.70	36.06	36.50	29432242
2017-10-31	36.51	36.57	35.93	36.03	21828568
2017-11-01	36.25	36.42	35.94	36.08	18199801
2017-11-02	36.09	36.09	34.92	35.15	40318979
2017-11-03	35.08	35.69	34.78	35.68	30164260
2017-11-06	35.58	36.06	35.28	35.54	23362179
2017-11-07	35.57	36.91	35.57	36.39	38113915
2017-11-08	36.51	36.63	36.07	36.21	23914880
2017-11-09	35.98	36.92	35.83	36.56	16159783
2017-11-10	36.50	37.31	36.50	36.85	18010307
2017-11-13	36.69	37.28	36.59	37.25	16256619
2017-11-14	37.01	37.06	36.61	36.86	20192118
2017-11-15	36.90	37.28	36.67	37.18	20447110
2017-11-16	36.90	37.57	36.90	37.07	21597781
2017-11-17	37.00	37.00	36.12	36.16	38138596
2017-11-20	36.10	36.35	35.75	35.83	19409481
2017-11-21	36.14	36.51	36.00	36.42	22750360
2017-11-22	36.39	36.49	36.13	36.41	16402287
2017-11-24	36.29	36.35	35.78	35.87	12296441
2017-11-27	35.78	35.87	35.31	35.55	24580496
2017-11-28	35.56	36.25	35.26	36.25	34506705
2017-11-29	36.24	37.73	36.01	37.19	33941016
2017-11-30	36.97	37.64	36.48	37.54	42859852
2017-12-01	37.15	38.70	37.11	38.43	32532614
2017-12-04	39.42	40.73	39.42	40.32	55137392
2017-12-05	39.87	40.39	39.47	39.52	28738152
2017-12-06	39.83	39.84	38.55	38.63	25463737
2017-12-07	38.50	38.57	37.75	37.89	29282439
2017-12-08	38.50	38.50	37.87	37.95	22223994
2017-12-11	38.10	38.46	37.96	38.44	23772097
2017-12-12	39.40	40.15	39.00	39.51	33637642
2017-12-13	39.51	39.54	38.50	38.58	27981080
2017-12-14	38.81	39.71	38.19	39.12	23292274
2017-12-15	39.49	39.87	38.99	39.71	47358431
2017-12-18	39.98	40.08	39.45	39.54	18523266
2017-12-19	39.46	39.54	38.86	39.14	21131908
2017-12-20	39.40	39.59	38.96	39.38	17191005
2017-12-21	39.48	41.24	39.40	40.81	34401719
2017-12-22	40.84	41.09	40.54	40.78	13571539
2017-12-26	40.64	41.01	40.63	40.82	10478701
2017-12-27	40.84	40.85	40.25	40.41	12029639
2017-12-28	40.58	40.58	40.03	40.29	9197971
2017-12-29	40.10	40.42	40.05	40.05	12231043
2018-01-02	40.39	41.11	40.05	41.07	18270282
2018-01-03	40.75	41.37	40.05	40.41	21062861
2018-01-04	40.47	40.72	40.10	40.67	18143793
2018-01-05	40.91	41.24	40.41	41.04	17007527
2018-01-08	40.77	41.03	40.29	40.48	15189453
2018-01-09	40.53	41.03	40.45	40.61	17026038
2018-01-10	40.43	41.17	40.16	41.09	20198106
2018-01-11	41.20	42.67	41.14	42.60	36703666
2018-01-12	42.57	42.71	41.93	42.44	18970044
2018-01-16	42.59	42.59	41.75	41.82	19018134
2018-01-17	42.05	42.21	41.41	41.68	17078051
2018-01-18	41.06	41.94	41.01	41.85	21817334
2018-01-19	41.95	42.58	41.79	42.50	23591658
2018-01-22	42.41	42.92	42.15	42.89	22437395
2018-01-23	42.50	42.84	41.96	42.44	19155525
2018-01-24	42.70	44.00	41.57	42.99	49006835
2018-01-25	43.12	43.53	41.98	42.14	27799089
2018-01-26	42.10	42.80	41.95	42.80	27999907
2018-01-29	42.30	42.34	41.35	41.98	21559313
2018-01-30	42.03	42.46	41.69	42.34	21398620
2018-01-31	42.29	42.73	42.08	42.53	26926256
2018-02-01	42.17	42.59	41.88	41.89	26485924
2018-02-02	41.50	42.16	40.83	41.11	32030561
2018-02-05	41.36	41.64	39.10	39.20	42367315
2018-02-06	38.92	39.80	38.50	39.67	48696330
2018-02-07	39.50	40.42	39.37	40.15	33065633
2018-02-08	39.90	40.16	38.15	38.19	34122878
2018-02-09	38.37	38.99	37.43	38.57	37376044
2018-02-12	38.60	39.07	38.27	38.54	30682529
2018-02-13	38.16	39.17	38.10	38.96	18133300
2018-02-14	38.82	39.62	38.50	39.43	21982548
2018-02-15	39.76	40.12	39.26	40.08	21687749
2018-02-16	39.99	40.42	39.69	39.79	22563873
2018-02-20	39.54	39.69	39.04	39.47	18163843
2018-02-21	39.45	39.84	39.00	39.01	14230330
2018-02-22	39.06	39.57	38.57	38.80	18800919
2018-02-23	39.15	39.65	38.91	39.50	16514379
2018-02-26	39.53	39.74	39.37	39.58	14875585
2018-02-27	38.00	38.20	36.59	36.66	69200014
2018-02-28	36.90	37.08	35.75	36.21	69818510
2018-03-01	36.44	36.87	36.20	36.54	34517640
2018-03-02	36.25	36.58	36.06	36.49	28854894
2018-03-05	36.41	37.11	36.15	36.78	29259414
2018-03-06	37.08	37.09	36.39	36.87	19795198
2018-03-07	36.82	36.82	36.03	36.12	25136540
2018-03-08	36.37	37.01	36.11	36.88	23111065
2018-03-09	37.00	37.14	36.50	37.13	23737404
2018-03-12	37.09	37.22	36.87	36.96	17947658
2018-03-13	36.99	37.11	36.22	36.43	20580707
2018-03-14	36.45	36.55	35.96	36.02	26107440
2018-03-15	36.00	36.31	35.90	36.15	22205479
2018-03-16	36.29	36.62	35.78	35.83	46607143
2018-03-19	35.60	35.87	34.88	35.30	34417428
2018-03-20	35.36	35.50	34.55	34.57	20893672
2018-03-21	34.55	35.15	34.45	34.49	21662552
2018-03-22	34.17	34.23	33.21	33.23	53921995
2018-03-23	33.38	33.73	33.15	33.17	43863082
2018-03-26	33.75	33.79	32.74	33.54	32248167
2018-03-27	33.65	33.88	32.75	32.99	31011276
2018-03-28	33.20	33.85	33.14	33.28	32906672
2018-03-29	33.46	34.52	33.33	34.17	32542592
2018-04-02	34.09	34.30	33.26	33.52	35583956
2018-04-03	33.42	33.55	32.93	33.47	29274484
2018-04-04	33.15	34.41	33.05	34.31	26401030
2018-04-05	34.57	34.81	34.36	34.60	23737392
2018-04-06	34.25	34.53	33.87	34.12	33780784
2018-04-09	34.39	34.56	33.92	33.95	17554650
2018-04-10	34.23	34.40	33.54	33.86	30586026
2018-04-11	33.59	34.07	33.54	33.56	21874302
2018-04-12	33.77	33.89	32.90	33.13	29449606
2018-04-13	33.24	33.45	32.87	33.02	24725458
2018-04-16	33.34	33.75	32.98	33.53	15267212
2018-04-17	33.75	33.85	33.05	33.27	33580536
2018-04-18	33.32	33.55	33.19	33.27	23564042
2018-04-19	33.26	33.76	33.07	33.48	21006821
2018-04-20	33.55	33.80	33.10	33.21	25272534
2018-04-23	33.24	33.92	33.17	33.87	20953213
2018-04-24	34.09	34.29	33.19	33.35	28917299
2018-04-25	33.18	34.78	33.05	34.26	39731560
2018-04-26	34.31	34.48	33.02	33.33	32554670
2018-04-27	33.07	33.11	31.80	31.81	51653794
2018-04-30	31.91	32.24	31.34	31.39	38337641
2018-05-01	31.38	32.11	31.21	32.06	25114975
2018-05-02	31.99	32.00	31.18	31.30	19864099
2018-05-03	31.15	31.26	30.55	31.01	21774332
2018-05-04	30.99	32.05	30.96	31.96	20749963
2018-05-07	32.03	32.41	31.82	32.39	18655619
2018-05-08	31.55	32.02	30.52	30.59	52988665
2018-05-09	30.57	30.97	30.43	30.73	22805218
2018-05-10	30.74	31.64	30.70	31.56	24505664
2018-05-11	31.54	31.95	31.51	31.90	14674155
2018-05-14	31.89	32.25	31.81	32.14	19657782
2018-05-15	31.98	32.04	31.73	32.01	23990293
2018-05-16	32.13	32.68	32.04	32.55	19169804
2018-05-17	32.66	32.84	32.38	32.41	23067259
2018-05-18	32.45	32.76	32.27	32.72	18067063
2018-05-21	32.77	32.89	32.20	32.34	18368432
2018-05-22	32.41	32.71	32.31	32.51	13577027
2018-05-23	31.85	32.25	31.80	31.88	27868152
2018-05-24	31.77	32.05	31.28	31.63	24034702
2018-05-25	31.59	32.01	31.58	31.75	13190257
2018-05-29	31.55	31.89	31.38	31.51	19084283
2018-05-30	31.68	31.70	31.32	31.48	17408696
2018-05-31	31.55	31.57	30.67	31.18	35461973
2018-06-01	31.34	31.45	31.12	31.26	18234080
2018-06-04	31.30	31.51	31.15	31.29	19434363
2018-06-05	31.26	31.32	31.04	31.08	22919941
2018-06-06	31.13	32.50	30.96	32.27	33711540
2018-06-07	32.42	32.66	31.95	32.00	26415045
2018-06-08	31.98	32.19	31.84	32.08	21774954
2018-06-11	31.97	32.44	31.88	32.00	25960564
2018-06-12	31.94	32.62	31.83	32.38	32994344
2018-06-13	31.03	32.65	30.99	32.32	45830056
2018-06-14	32.85	34.06	32.77	33.82	42639522
2018-06-15	34.39	34.40	33.59	33.88	53138674
2018-06-18	33.79	33.79	32.56	32.58	29986154
2018-06-19	32.17	33.08	32.17	32.81	29019132
2018-06-20	33.35	33.72	32.34	33.39	50020198
2018-06-21	33.35	33.65	32.65	32.79	35125560
2018-06-22	33.00	34.15	32.91	33.81	105512105
2018-06-25	33.80	34.11	32.91	33.12	33063256
2018-06-26	33.31	33.31	32.67	32.78	31471274
2018-06-27	32.56	32.90	32.29	32.29	28842382
2018-06-28	32.44	32.70	32.08	32.63	25199357
2018-06-29	32.51	33.61	32.50	32.81	37956584
2018-07-02	32.44	33.22	32.42	33.17	17165034
2018-07-03	33.20	33.61	32.99	33.09	12660786
2018-07-05	33.38	33.40	32.91	33.12	11330265
2018-07-06	33.27	33.61	33.00	33.58	11541691
2018-07-09	33.78	33.80	33.25	33.56	13664900
2018-07-10	33.71	33.72	33.19	33.34	12363308
2018-07-11	33.09	34.18	33.03	33.77	33639053
2018-07-12	33.68	34.57	33.60	34.55	22374073
2018-07-13	34.40	35.15	34.40	34.70	25167345
2018-07-16	34.74	35.27	34.65	34.97	22937767
2018-07-17	34.71	34.92	34.21	34.27	21119900
2018-07-18	34.12	34.45	33.98	34.04	16172586
2018-07-19	35.14	35.29	34.74	34.91	41627718
2018-07-20	34.77	34.95	34.29	34.30	24621465
2018-07-23	34.16	34.30	33.82	34.17	22336108
2018-07-24	34.17	34.29	33.35	33.39	21794998
2018-07-25	33.39	33.52	32.81	33.42	22060280
2018-07-26	34.84	35.10	33.77	34.75	40293012
2018-07-27	34.84	35.61	34.76	35.08	22686929
2018-07-30	35.06	35.70	35.02	35.46	21883062
2018-07-31	35.65	36.09	35.54	35.78	21644303
2018-08-01	35.90	35.90	35.32	35.40	20155581
2018-08-02	35.17	35.20	34.62	34.64	19240326
2018-08-03	34.94	35.43	34.73	35.41	16485838
2018-08-06	35.59	35.76	35.29	35.32	12087401
2018-08-07	35.45	35.52	35.19	35.40	10952246
2018-08-08	35.47	35.49	34.89	35.05	12297717
2018-08-09	35.10	35.81	35.05	35.49	17122810
2018-08-10	35.26	35.34	34.95	35.08	11873799
2018-08-13	35.12	35.19	34.78	35.04	15910626
2018-08-14	35.10	35.49	35.04	35.39	10478965
2018-08-15	35.20	35.27	34.67	34.97	15367647
2018-08-16	35.05	35.85	35.01	35.66	16394548
2018-08-17	35.56	35.85	35.35	35.60	12079509
2018-08-20	35.70	35.73	35.30	35.43	9957877
2018-08-21	35.45	36.01	35.43	35.74	11407168
2018-08-22	35.70	35.74	35.45	35.48	7951848
2018-08-23	35.38	35.48	35.26	35.31	11487531
2018-08-24	35.37	36.79	35.32	36.50	24501886
2018-08-27	36.64	36.70	36.40	36.43	11958309
2018-08-28	36.66	36.70	36.20	36.35	10815252
2018-08-29	36.27	36.90	36.22	36.75	13419130
2018-08-30	36.55	36.70	36.41	36.68	10563580
2018-08-31	36.60	37.07	36.58	36.99	20415103
2018-09-04	36.75	36.85	36.21	36.38	19158817
2018-09-05	36.29	36.48	36.15	36.28	16801144
2018-09-06	36.53	36.53	35.72	35.92	18328982
2018-09-07	35.90	36.37	35.75	36.17	18156653
2018-09-10	36.40	36.51	36.28	36.36	14292259
2018-09-11	36.44	36.50	36.22	36.30	20601003
2018-09-12	36.21	36.30	35.67	36.09	20877435
2018-09-13	36.15	37.23	36.08	37.04	22993851
2018-09-14	37.15	37.21	36.72	36.96	15004741
2018-09-17	37.03	37.21	36.72	36.96	13318552
2018-09-18	37.11	37.88	36.98	37.74	23443934
2018-09-19	37.65	37.94	37.29	37.32	17452247
2018-09-20	37.61	37.99	37.12	37.81	20489858
2018-09-21	37.95	38.06	37.48	37.90	57634240
2018-09-24	35.95	36.27	34.75	35.63	67853384
2018-09-25	35.86	35.98	35.29	35.40	25533469
2018-09-26	35.60	35.91	35.30	35.37	19776998
2018-09-27	35.50	35.72	35.18	35.22	17055252
2018-09-28	35.25	35.66	35.15	35.41	17306336
2018-10-01	35.53	35.64	35.00	35.52	20431308
2018-10-02	35.28	35.89	35.00	35.70	25036355
2018-10-03	35.78	35.88	35.01	35.19	28968018
2018-10-04	35.05	35.29	34.84	35.21	23118434
2018-10-05	35.19	35.23	34.41	34.56	20433894
2018-10-08	34.50	35.23	34.45	35.18	18925573
2018-10-09	35.28	35.83	34.99	35.44	17407346
2018-10-10	35.37	35.65	34.23	34.28	25754046
2018-10-11	34.60	34.69	33.51	33.67	36284363
2018-10-12	34.05	34.79	33.89	34.62	31439332
2018-10-15	34.61	35.67	34.51	35.09	22877283
2018-10-16	35.22	36.10	35.20	36.00	26282159
2018-10-17	36.12	36.67	35.79	36.40	20386566
2018-10-18	36.28	36.64	35.82	35.94	27906064
2018-10-19	36.12	36.51	35.79	35.98	24405313
2018-10-22	36.10	36.25	35.59	35.75	24301870
2018-10-23	35.41	35.79	35.05	35.65	20100191
2018-10-24	35.98	36.26	34.05	34.12	29974923
2018-10-25	35.88	36.28	35.05	35.84	33839614
2018-10-26	35.64	36.42	34.92	35.24	42435101
2018-10-29	35.92	36.52	35.42	35.99	32373486
2018-10-30	36.49	37.77	36.12	37.71	36610558
2018-10-31	37.96	38.65	37.32	38.14	28181954
2018-11-01	38.10	38.18	37.66	37.95	23797509
2018-11-02	38.09	38.23	37.01	37.66	24593826
2018-11-05	37.94	38.35	37.85	38.02	18778167
2018-11-06	38.11	38.19	37.53	37.73	19682930
2018-11-07	37.97	38.34	37.64	38.30	21551932
2018-11-08	38.49	38.58	37.91	38.30	14327156
2018-11-09	38.16	38.71	37.95	38.34	17819159
2018-11-12	38.25	38.58	37.57	38.00	17042337
2018-11-13	38.25	38.49	37.51	37.72	17569493
2018-11-14	38.01	38.68	37.77	38.29	23447560
2018-11-15	38.11	38.49	37.82	38.49	20772107
2018-11-16	38.71	38.92	38.31	38.59	21542352
2018-11-19	38.59	38.91	37.99	38.18	19265803
2018-11-20	38.16	38.48	36.61	36.76	29276637
2018-11-21	36.70	37.73	36.66	37.51	16525427
2018-11-23	37.26	37.71	37.20	37.39	5743891
2018-11-26	37.78	37.99	37.44	37.77	13283766
2018-11-27	37.62	38.45	37.62	38.36	13718734
2018-11-28	38.23	39.07	38.19	39.06	17816005
2018-11-29	38.70	39.66	38.64	39.42	16362237
2018-11-30	39.45	39.60	38.72	39.01	38075600
2018-12-03	39.09	39.23	38.68	39.15	23382716
2018-12-04	39.20	39.29	37.36	37.69	30198203
2018-12-06	37.31	37.92	36.98	37.88	27455084
2018-12-07	37.66	38.02	37.08	37.41	20605186
2018-12-10	37.54	37.60	36.71	37.35	16235737
2018-12-11	37.79	37.93	36.74	36.84	24295013
2018-12-12	37.31	37.49	36.83	36.98	23589078
2018-12-13	37.03	37.30	36.39	36.76	18407297
2018-12-14	36.39	36.85	36.18	36.34	18147139
2018-12-17	36.39	36.86	36.00	36.21	20725287
2018-12-18	36.46	36.46	35.23	35.65	23690273
2018-12-19	35.82	36.56	34.95	35.19	32338820
2018-12-20	35.22	35.43	34.23	34.62	27230443
2018-12-21	34.67	36.00	33.67	33.75	40280400
2018-12-24	33.72	33.97	33.03	33.07	13391429
2018-12-26	33.26	34.17	32.61	34.14	22917231
2018-12-27	33.80	34.50	33.11	34.47	17456560
2018-12-28	34.86	35.36	34.18	34.35	16231279
2018-12-31	34.29	34.60	33.30	34.05	21613243
2019-01-02	33.49	34.45	33.42	34.37	16970367
2019-01-03	34.33	35.33	34.13	34.64	28750733
2019-01-04	35.03	35.84	34.86	35.81	22844166
2019-01-07	35.63	35.91	35.27	35.43	26180776
2019-01-08	35.66	35.89	35.36	35.72	20441120
2019-01-09	35.87	36.12	35.51	36.06	16045105
2019-01-10	35.91	36.00	35.50	35.82	16669655
2019-01-11	35.61	35.74	35.31	35.63	19161641
2019-01-14	35.41	35.99	35.35	35.77	16609395
2019-01-15	35.72	36.00	35.57	35.83	13450045
2019-01-16	36.01	36.32	35.88	35.90	20838480
2019-01-17	35.80	36.20	35.75	35.91	25457205
2019-01-18	36.13	36.28	35.53	36.21	22669983
2019-01-22	36.05	36.09	34.83	34.97	32850886
2019-01-23	36.09	37.42	35.96	36.89	36648253
2019-01-24	36.85	36.88	35.44	36.24	40436877
2019-01-25	36.63	36.83	35.56	35.78	25369454
2019-01-28	35.48	35.54	34.67	35.37	26456962
2019-01-29	35.38	36.33	35.38	36.08	19312261
2019-01-30	36.03	36.03	35.25	35.43	22673983
2019-01-31	35.88	36.81	35.77	36.57	31274488
2019-02-01	36.71	36.88	36.48	36.79	18712310
2019-02-04	36.74	36.87	36.27	36.77	22890308
2019-02-05	36.87	37.27	36.57	37.15	24378457
2019-02-06	37.14	37.29	36.79	37.17	20357341
2019-02-07	37.16	37.71	37.09	37.68	22902269
2019-02-08	37.50	37.76	36.99	37.60	18070975
2019-02-11	37.70	37.74	36.90	37.00	14761445
2019-02-12	37.31	37.45	37.04	37.24	14626353
2019-02-13	37.24	37.45	36.79	37.03	14326434
2019-02-14	36.96	37.46	36.75	37.26	16008409
2019-02-15	37.60	37.78	37.15	37.77	15877094
2019-02-19	37.75	37.94	37.48	37.55	12853667
2019-02-20	37.70	37.93	37.53	37.79	14970392
2019-02-21	37.61	38.47	37.44	38.47	22082220
2019-02-22	38.48	38.74	38.41	38.61	20376913
2019-02-25	38.66	38.80	38.31	38.57	16212045
2019-02-26	38.63	38.86	38.41	38.80	18127689
2019-02-27	38.64	38.72	38.39	38.53	17534904
2019-02-28	38.55	38.90	38.52	38.67	18315253
2019-03-01	38.85	39.51	38.82	39.10	24117237
2019-03-04	39.25	39.65	38.38	38.73	15970446
2019-03-05	38.79	38.99	38.55	38.72	14945982
2019-03-06	38.88	38.95	38.45	38.61	11052257
2019-03-07	38.57	38.66	38.14	38.38	14176686
2019-03-08	38.22	38.48	37.89	38.19	13652894
2019-03-11	38.25	39.24	38.10	39.17	25654052
2019-03-12	39.16	39.73	38.97	39.49	21376142
2019-03-13	39.69	39.86	39.37	39.56	21550406
2019-03-14	39.47	39.95	39.37	39.87	16567574
2019-03-15	39.91	40.52	39.54	40.47	66902764
2019-03-18	40.23	40.45	39.88	39.92	21799735
2019-03-19	39.98	40.35	39.70	39.78	16787028
2019-03-20	39.76	39.80	38.90	39.47	23337967
2019-03-21	39.45	40.17	39.25	40.05	17684022
2019-03-22	39.94	39.97	39.35	39.46	17030110
2019-03-25	39.48	39.52	38.94	39.18	15844060
2019-03-26	39.40	39.72	39.21	39.63	11188255
2019-03-27	39.68	40.39	39.68	40.21	18266556
2019-03-28	40.21	40.50	40.12	40.42	10454356
2019-03-29	40.20	40.34	39.59	39.98	21135711
2019-04-01	40.34	40.39	39.97	40.31	14326155
2019-04-02	40.17	40.39	39.81	40.02	14237189
2019-04-03	40.30	40.58	39.97	40.27	21040175
2019-04-04	40.32	40.62	40.12	40.41	12294781
2019-04-05	40.43	40.55	40.31	40.42	21141034
2019-04-08	40.35	40.75	40.17	40.71	12467298
2019-04-09	40.70	41.14	40.57	41.04	14949561
2019-04-10	41.18	41.29	40.78	41.08	13375184
2019-04-11	41.12	41.14	40.85	41.04	9249452
2019-04-12	41.07	41.33	40.95	41.30	11536397
2019-04-15	41.32	41.80	41.26	41.78	12729051
2019-04-16	41.84	42.18	41.51	41.97	10053611
2019-04-17	42.14	42.64	41.89	42.57	15338748
2019-04-18	42.74	42.83	42.04	42.43	13959321
2019-04-22	42.26	42.41	41.86	42.00	10179607
2019-04-23	41.97	42.19	41.71	41.99	16963586
2019-04-24	42.03	42.25	41.74	41.85	25514141
2019-04-25	42.45	43.81	42.11	42.93	27730502
2019-04-26	43.93	43.96	42.87	43.08	16530426
2019-04-29	43.17	43.50	42.91	43.45	11832477
2019-04-30	43.56	43.66	43.04	43.53	15702980
2019-05-01	43.48	43.80	43.30	43.42	14327704
2019-05-02	43.32	43.39	42.36	42.65	18051125
2019-05-03	42.97	43.51	42.74	43.29	12751037
2019-05-06	42.77	43.41	42.70	43.30	13307520
2019-05-07	43.00	43.11	42.37	42.76	15505222
2019-05-08	42.73	42.96	42.36	42.55	13076905
2019-05-09	42.29	42.98	42.16	42.92	13624398
2019-05-10	42.70	43.22	42.22	43.15	12931626
2019-05-13	42.57	43.06	42.14	42.28	17108692
2019-05-14	42.27	43.39	42.27	42.91	16592818
2019-05-15	42.75	42.92	42.15	42.49	37268762
2019-05-16	42.57	43.30	42.41	43.19	17593659
2019-05-17	43.06	43.81	43.02	43.54	13916014
2019-05-20	43.38	43.38	42.41	42.78	14094091
2019-05-21	43.06	43.31	42.68	43.29	16482314
2019-05-22	43.26	43.50	43.08	43.30	11964366
2019-05-23	43.00	43.15	42.50	42.73	14754952
2019-05-24	42.81	43.06	42.63	42.67	9361850
2019-05-28	42.85	43.03	42.43	42.47	15224647
2019-05-29	42.24	42.37	41.75	41.92	16519981
2019-05-30	42.23	42.24	41.42	41.74	22663869
2019-05-31	41.39	41.48	40.77	41.00	22114352
2019-06-03	41.03	41.26	40.68	40.96	22205798
2019-06-04	41.45	41.87	41.25	41.40	21918479
2019-06-05	41.76	41.79	41.22	41.30	24325262
2019-06-06	41.27	41.34	40.81	41.15	23997720
2019-06-07	41.35	41.59	41.10	41.48	32287627
2019-06-10	41.48	41.63	41.12	41.29	16781719
2019-06-11	41.57	41.81	41.03	41.22	16895651
2019-06-12	41.29	41.79	41.25	41.45	24733880
2019-06-13	41.46	41.73	41.37	41.69	26154957
2019-06-14	41.97	42.50	41.70	42.31	20943662
2019-06-17	42.34	42.78	42.09	42.56	14561961
2019-06-18	42.98	43.61	42.95	43.25	21811328
2019-06-19	43.22	43.76	43.07	43.14	14863769
2019-06-20	43.64	43.77	43.31	43.68	18165962
2019-06-21	43.43	43.78	43.28	43.56	24679532
2019-06-24	43.55	43.86	43.43	43.60	12693352
2019-06-25	43.52	43.56	42.69	42.75	19622232
2019-06-26	42.66	42.85	41.94	42.11	17737561
2019-06-27	42.29	42.32	41.41	42.00	19009279
2019-06-28	42.17	42.31	41.86	42.28	49938208
2019-07-01	42.65	43.00	42.34	42.71	19570297
2019-07-02	42.57	42.89	42.46	42.89	14996299
2019-07-03	43.00	43.34	42.95	43.32	8404265
2019-07-05	43.15	43.35	42.87	43.28	11608799
2019-07-08	43.18	43.22	42.57	42.63	14804494
2019-07-09	42.56	43.14	42.36	42.98	15865272
2019-07-10	44.04	44.14	43.25	43.79	22178411
2019-07-11	43.81	44.13	43.75	44.08	15189403
2019-07-12	44.07	45.01	43.96	44.64	18076680
2019-07-15	44.87	44.87	44.48	44.72	15964940
2019-07-16	44.83	45.26	44.77	45.09	17468528
2019-07-17	45.03	45.05	44.35	44.43	16688186
2019-07-18	44.25	44.58	44.09	44.56	12461411
2019-07-19	44.75	44.76	44.02	44.06	18371998
2019-07-22	44.11	44.14	43.64	43.85	17162899
2019-07-23	44.01	44.42	43.95	44.32	16611048
2019-07-24	44.31	44.88	44.23	44.87	17642409
2019-07-25	44.31	45.30	43.81	44.61	25659247
2019-07-26	44.02	45.08	44.02	44.63	17000312
2019-07-29	44.70	44.71	44.12	44.23	9840746
2019-07-30	44.04	44.26	43.72	44.08	10335709
2019-07-31	43.80	43.90	42.70	43.17	18509208
2019-08-01	43.19	43.84	42.78	42.88	17420866
2019-08-02	42.75	42.92	42.20	42.65	20839541
2019-08-05	42.14	42.20	41.13	41.61	23618691
2019-08-06	41.69	42.19	41.30	42.07	18433740
2019-08-07	41.30	41.84	40.72	41.73	22674690
2019-08-08	41.97	42.88	41.90	42.66	14085346
2019-08-09	42.63	43.15	42.38	42.93	15782174
2019-08-12	42.73	42.77	42.20	42.46	15941584
2019-08-13	42.54	44.04	42.47	43.46	21967839
2019-08-14	43.49	43.49	42.19	42.37	18319613
2019-08-15	42.45	42.88	42.05	42.35	14471621
2019-08-16	42.78	43.32	42.51	43.18	14580415
2019-08-19	43.63	44.14	43.61	44.00	13908523
2019-08-20	43.88	44.46	43.69	43.94	15758088
2019-08-21	43.76	44.16	43.48	44.11	11329583
2019-08-22	44.23	44.41	43.62	43.77	9960534
2019-08-23	43.50	43.84	42.27	42.43	18196656
2019-08-26	42.74	43.51	42.55	43.35	13009631
2019-08-27	43.90	43.92	43.42	43.60	12508281
2019-08-28	43.40	43.90	43.21	43.77	11761053
2019-08-29	44.15	44.50	43.95	44.17	11339524
2019-08-30	44.49	44.65	44.03	44.26	15484753
2019-09-03	43.89	44.08	43.53	43.88	12712092
2019-09-04	44.32	45.71	44.22	45.52	26198579
2019-09-05	46.43	46.62	45.99	46.41	22076269
2019-09-06	46.43	46.61	46.20	46.35	13101832
2019-09-09	46.65	46.69	46.14	46.42	16383180
2019-09-10	46.19	46.57	46.01	46.45	17566693
2019-09-11	46.28	46.57	46.09	46.40	12874394
2019-09-12	46.79	47.27	46.50	46.97	18660032
2019-09-13	46.96	47.16	46.79	46.88	11732669
2019-09-16	46.23	46.62	45.79	46.27	13581676
2019-09-17	46.12	46.71	45.88	46.67	10085059
2019-09-18	46.98	47.05	46.46	46.94	13184084
2019-09-19	47.04	47.16	46.57	46.68	10570434
2019-09-20	46.67	46.82	46.18	46.36	28652428
2019-09-23	46.17	46.51	46.16	46.22	19455992
2019-09-24	46.62	46.65	45.45	45.71	21170984
2019-09-25	45.79	45.98	45.32	45.83	22330848
2019-09-26	45.62	45.80	44.25	44.90	22577893
2019-09-27	45.16	45.30	44.33	44.81	15005261
2019-09-30	45.00	45.22	44.77	45.08	14142772
2019-10-01	45.18	45.71	44.48	44.52	15230293
2019-10-02	44.39	44.63	43.97	44.05	17558025
2019-10-03	44.07	44.17	43.61	44.06	14036986
2019-10-04	44.33	45.02	44.29	44.71	14984986
2019-10-07	44.39	44.96	44.33	44.59	13492411
2019-10-08	44.75	44.75	43.64	44.11	14376526
2019-10-09	44.49	44.52	44.05	44.38	10640651
2019-10-10	44.40	44.84	44.30	44.50	9837381
2019-10-11	44.84	45.94	44.63	45.55	23089944
2019-10-14	45.37	45.54	45.06	45.23	10177755
2019-10-15	45.31	45.82	45.10	45.67	9376770
2019-10-16	45.56	45.81	45.31	45.60	15021246
2019-10-17	45.83	45.96	45.51	45.93	9393032
2019-10-18	46.06	46.10	45.42	45.57	13553877
2019-10-21	45.89	46.22	45.81	46.08	10898664
2019-10-22	45.89	46.05	45.70	45.77	12172167
2019-10-23	46.01	46.19	45.47	45.72	23521466
2019-10-24	47.21	47.24	44.50	44.84	19165918
2019-10-25	45.18	45.78	44.93	45.65	15256752
2019-10-28	45.39	46.05	44.55	45.44	14824043
2019-10-29	45.19	45.65	45.12	45.35	12664523
2019-10-30	45.35	45.43	44.46	44.69	14443119
2019-10-31	44.75	44.85	43.89	44.82	23563135
2019-11-01	45.19	45.21	44.51	44.75	16314076
2019-11-04	45.11	45.22	43.75	43.89	20926406
2019-11-05	43.96	44.48	43.67	44.28	15991268
2019-11-06	44.32	44.35	43.53	44.22	19927421
2019-11-07	44.48	45.01	44.27	44.70	15632907
2019-11-08	44.68	45.20	44.43	45.19	13741759
2019-11-11	44.88	45.60	44.88	45.25	11169496
2019-11-12	45.18	45.31	44.95	45.23	12175346
2019-11-13	45.05	45.56	44.97	45.20	11477580
2019-11-14	45.14	45.57	45.04	45.45	11364315
2019-11-15	45.66	45.67	44.43	44.56	23183714
2019-11-18	44.31	44.62	44.08	44.61	16261422
2019-11-19	44.76	44.91	44.59	44.81	16469515
2019-11-20	44.39	44.63	43.88	44.22	15244237
2019-11-21	44.29	44.45	43.78	44.36	16252824
2019-11-22	44.53	44.90	44.29	44.80	14107501
2019-11-25	44.83	44.90	43.28	43.35	26200507
2019-11-26	43.47	43.85	43.25	43.55	38656974
2019-11-27	43.85	44.58	43.66	44.42	20426875
2019-11-29	44.60	44.60	44.04	44.15	8479332
2019-12-02	44.40	44.40	43.56	43.63	16789383
2019-12-03	43.35	43.73	43.08	43.65	22523112
2019-12-04	43.70	43.74	43.35	43.51	16872594
2019-12-05	43.48	44.09	43.26	44.04	22570659
2019-12-06	44.36	44.42	44.01	44.24	14667743
2019-12-09	44.26	45.09	43.74	43.89	21650388
2019-12-10	43.73	43.80	42.71	42.77	30177394
2019-12-11	42.79	42.85	42.01	42.07	37611393
2019-12-12	42.19	43.20	42.17	43.01	35992801
2019-12-13	42.84	43.80	42.73	43.58	28975886
2019-12-16	43.89	44.08	43.32	43.53	23559576
2019-12-17	43.89	43.89	43.27	43.39	18743120
2019-12-18	43.45	43.88	43.14	43.19	27057383
2019-12-19	43.27	43.65	43.03	43.64	20723161
2019-12-20	43.74	44.19	43.23	44.09	41423052
2019-12-23	44.08	44.25	43.95	44.10	22609328
2019-12-24	44.10	44.70	44.10	44.53	6504699
2019-12-26	44.73	45.00	44.57	44.97	12019715
2019-12-27	45.10	45.22	44.86	45.10	12272547
2019-12-30	45.10	45.34	44.94	45.18	12896906
2019-12-31	45.12	45.18	44.77	44.97	13881706
2020-01-02	45.36	45.40	44.93	45.37	20171891
2020-01-03	44.83	45.22	44.57	45.01	20496469
2020-01-06	44.66	44.87	44.55	44.67	17628499
2020-01-07	44.25	45.01	44.22	44.93	24566232
2020-01-08	44.94	45.57	44.76	45.39	18097609
2020-01-09	45.39	45.61	45.18	45.51	14195400
2020-01-10	45.63	45.63	44.93	44.98	15896327
2020-01-13	44.92	45.87	44.90	45.80	21789594
2020-01-14	45.57	46.22	45.50	46.03	16712123
2020-01-15	46.06	46.55	46.01	46.28	15413473
2020-01-16	46.44	46.92	46.31	46.87	24424394
2020-01-17	47.68	47.74	47.11	47.50	27667130
2020-01-21	47.48	47.48	46.79	47.30	19141599
2020-01-22	47.50	47.70	47.27	47.44	18251633
2020-01-23	46.54	46.98	45.51	45.65	37753018
2020-01-24	44.90	45.06	44.21	44.59	39229343
2020-01-27	43.93	44.75	43.80	44.00	24048845
2020-01-28	44.07	44.42	43.81	44.04	15875902
2020-01-29	44.26	44.26	43.15	43.32	21915245
2020-01-30	42.87	44.19	42.70	44.14	25105456
2020-01-31	44.12	44.14	43.00	43.19	24008284
2020-02-03	43.56	43.65	42.62	42.66	26387890
2020-02-04	43.50	44.52	43.38	44.28	28143238
2020-02-05	44.65	45.14	44.48	44.59	20332218
2020-02-06	44.76	45.06	44.29	44.60	15222392
2020-02-07	44.52	44.85	44.27	44.74	14104150
2020-02-10	44.64	44.73	44.26	44.66	15016121
2020-02-11	44.82	44.85	44.36	44.79	11075716
2020-02-12	44.98	46.14	44.91	46.02	23638289
2020-02-13	45.90	46.35	45.69	46.07	17913182
2020-02-14	46.08	46.18	45.75	46.09	15930962
2020-02-18	46.14	46.39	45.81	46.15	13694482
2020-02-19	46.22	46.26	45.86	45.97	14814425
2020-02-20	45.80	46.15	45.50	46.02	12037779
2020-02-21	45.76	46.42	45.66	45.82	21235478
2020-02-24	45.12	46.01	44.47	44.60	21720814
2020-02-25	44.75	44.89	43.03	43.17	22440550
2020-02-26	44.18	44.18	42.19	42.22	30529334
2020-02-27	41.86	42.60	40.99	41.05	36098149
2020-02-28	40.00	40.98	38.97	40.43	62188719
2020-03-02	40.34	42.53	39.40	42.52	40006925
2020-03-03	42.07	43.45	41.10	41.44	43253398
2020-03-04	41.97	42.56	41.50	42.50	24997082
2020-03-05	41.42	41.78	40.43	40.77	25284615
2020-03-06	38.91	40.60	38.83	40.37	31302063
2020-03-09	38.17	38.89	37.15	37.88	46926245
2020-03-10	38.64	39.15	36.67	39.10	48724264
2020-03-11	37.80	38.49	37.38	37.91	38873075
2020-03-12	35.58	37.85	34.44	34.94	63254520
2020-03-13	36.23	39.72	34.48	39.33	66243376
2020-03-16	34.64	38.99	34.50	36.04	41485661
2020-03-17	36.58	38.35	36.21	38.22	38934897
2020-03-18	36.23	36.75	33.27	35.68	42533357
2020-03-19	35.64	39.31	34.60	35.94	36830354
2020-03-20	36.09	36.09	32.64	33.37	47308980
2020-03-23	33.17	34.67	31.71	34.17	38600869
2020-03-24	35.37	35.37	33.53	34.64	46492841
2020-03-25	33.78	34.56	31.78	33.57	57834084
2020-03-26	33.19	37.31	33.06	36.74	38332143
2020-03-27	35.59	35.79	34.41	34.57	27910405
2020-03-30	34.74	35.63	34.55	35.49	31400214
2020-03-31	34.83	35.79	34.25	34.38	27789378
2020-04-01	33.16	33.76	32.05	32.42	26097173
2020-04-02	32.10	34.47	32.06	34.37	24683924
2020-04-03	34.10	34.64	33.41	33.95	19312587
2020-04-06	35.37	36.40	35.09	36.23	31583191
2020-04-07	36.95	37.97	36.73	36.94	26379004
2020-04-08	37.23	37.91	36.76	37.68	26522495
2020-04-09	37.49	38.05	36.80	38.00	28618348
2020-04-13	37.45	37.89	36.58	37.19	20237605
2020-04-14	37.56	38.64	37.23	38.52	21803250
2020-04-15	37.78	38.05	36.75	37.16	19786332
2020-04-16	37.53	38.02	36.66	37.83	20973848
2020-04-17	38.55	38.71	37.68	38.08	28736620
2020-04-20	37.68	38.22	37.12	37.21	18444505
2020-04-21	36.75	36.79	35.53	35.71	23004473
2020-04-22	36.23	36.35	35.68	35.73	20118447
2020-04-23	35.83	36.52	35.80	36.09	21194188
2020-04-24	36.15	37.22	36.15	37.16	19188059
2020-04-27	37.57	38.35	37.40	38.21	21775743
2020-04-28	38.63	39.07	37.91	38.08	15958719
2020-04-29	38.82	39.12	38.35	39.00	19110211
2020-04-30	36.51	38.04	36.01	37.63	33212489
2020-05-01	37.14	37.51	36.78	36.98	19951601
2020-05-04	37.15	37.20	35.92	36.22	24905973
2020-05-05	36.39	36.49	35.99	36.05	18784050
2020-05-06	36.22	36.26	35.10	35.14	20151891
2020-05-07	35.58	35.88	35.37	35.58	17466640
2020-05-08	36.25	36.65	36.00	36.54	12979665
2020-05-11	36.26	36.30	35.54	36.16	21758149
2020-05-12	36.07	36.23	35.34	35.35	17133010
2020-05-13	35.17	35.30	34.43	34.97	30898648
2020-05-14	34.78	35.84	34.17	35.76	24334887
2020-05-15	35.31	35.98	34.85	35.92	31571618
2020-05-18	36.94	38.35	36.83	38.09	24829561
2020-05-19	37.83	38.66	37.33	38.21	27763208
2020-05-20	38.61	39.24	38.50	39.17	23123561
2020-05-21	38.84	39.19	38.56	38.95	20744196
2020-05-22	38.67	39.00	38.47	38.74	12383112
2020-05-26	39.45	40.13	39.40	39.52	21584997
2020-05-27	39.63	40.47	39.62	39.93	20654980
2020-05-28	39.97	40.13	39.44	39.55	18254638
2020-05-29	39.56	39.82	38.80	39.60	20301645
2020-06-01	39.54	40.27	39.40	40.18	13351638
2020-06-02	40.13	40.83	40.12	40.78	19060091
2020-06-03	41.15	41.58	40.99	41.30	17141879
2020-06-04	40.97	41.38	40.84	41.29	12756585
2020-06-05	42.13	43.10	41.99	42.09	20271636
2020-06-08	41.93	43.18	41.90	43.12	17211969
2020-06-09	42.67	42.89	41.88	42.15	14414134
2020-06-10	42.10	42.12	41.13	41.36	15634594
2020-06-11	40.91	41.27	39.19	39.25	22805910
2020-06-12	39.59	39.97	38.52	39.46	18507274
2020-06-15	39.29	40.09	38.54	39.83	16585939
2020-06-16	40.54	41.05	39.14	39.75	21215422
2020-06-17	39.78	39.89	39.12	39.22	18935713
2020-06-18	39.19	39.60	38.95	39.44	17008164
2020-06-19	39.85	40.46	38.87	39.10	35341312
2020-06-22	38.80	39.05	38.32	38.44	20800744
2020-06-23	38.93	39.65	38.69	39.20	24917915
2020-06-24	39.48	39.48	38.13	38.56	20958851
2020-06-25	38.36	38.74	37.77	38.57	18159328
2020-06-26	38.30	38.74	38.03	38.65	50945965
2020-06-29	38.87	39.03	38.39	38.94	20573845
2020-06-30	38.50	39.13	38.12	38.98	22169566
2020-07-01	39.61	40.21	39.40	39.70	18269783
2020-07-02	40.04	40.28	39.17	39.25	23373151
2020-07-06	39.80	40.37	39.65	40.33	17551383
2020-07-07	40.04	40.35	40.00	40.07	19404844
2020-07-08	40.13	40.24	39.52	39.74	12535379
2020-07-09	39.70	39.72	39.03	39.29	15335568
2020-07-10	39.23	40.54	39.14	40.51	19032774
2020-07-13	40.47	41.10	40.18	40.54	17464676
2020-07-14	39.95	41.29	39.83	41.18	21030581
2020-07-15	41.11	42.08	41.05	41.96	21068968
2020-07-16	41.71	42.18	41.66	42.14	14817948
2020-07-17	42.48	42.48	41.90	42.18	15912938
2020-07-20	41.99	42.11	41.76	41.95	12964207
2020-07-21	42.14	42.77	42.06	42.57	23364263
2020-07-22	42.52	42.76	42.41	42.57	16360477
2020-07-23	42.76	42.96	42.34	42.49	22357239
2020-07-24	43.43	43.90	42.71	43.35	21926089
2020-07-27	43.20	43.64	43.15	43.56	18268642
2020-07-28	42.86	43.57	42.80	43.21	17574701
2020-07-29	43.33	44.11	43.26	43.90	25499879
2020-07-30	44.48	45.20	43.12	43.67	17658602
2020-07-31	43.54	43.64	41.96	42.80	23913538
2020-08-03	42.69	43.14	42.41	42.88	13733931
2020-08-04	42.62	43.24	42.54	43.21	12101497
2020-08-05	43.29	43.47	42.25	42.29	16212527
2020-08-06	42.04	42.89	42.02	42.87	13772208
2020-08-07	42.59	42.92	42.47	42.81	10353185
2020-08-10	42.56	43.22	42.56	43.02	16375211
2020-08-11	43.25	44.00	42.92	42.99	17140910
2020-08-12	43.01	43.73	42.97	43.34	10407807
2020-08-13	43.10	43.43	42.99	43.39	12649900
2020-08-14	43.62	44.18	43.20	43.77	15238094
2020-08-17	43.87	43.95	43.30	43.53	12333644
2020-08-18	43.71	43.74	43.28	43.54	8717346
2020-08-19	43.66	43.76	43.16	43.32	9857898
2020-08-20	43.23	43.44	42.90	43.27	11318747
2020-08-21	43.04	43.23	42.72	43.07	12931399
2020-08-24	42.86	43.82	42.85	43.80	15266659
2020-08-25	43.77	43.78	43.18	43.41	8412956
2020-08-26	43.02	44.36	42.91	44.20	14428645
2020-08-27	44.56	44.80	44.24	44.54	14317602
2020-08-28	44.53	44.57	43.93	44.56	10975487
2020-08-31	44.26	45.13	44.25	44.81	24898073
2020-09-01	44.44	45.09	44.24	45.05	16943174
2020-09-02	45.05	45.93	45.01	45.17	20421059
2020-09-03	45.61	45.94	44.09	44.44	18515149
2020-09-04	44.91	44.97	43.90	44.43	16201893
2020-09-08	43.81	44.26	43.12	43.81	20897638
2020-09-09	43.99	44.99	43.71	44.60	15420892
2020-09-10	44.65	45.01	43.86	44.02	16023771
2020-09-11	44.09	44.74	43.97	44.67	18316341
2020-09-14	45.02	45.49	44.71	45.27	11436100
2020-09-15	45.16	46.74	45.05	46.46	18415902
2020-09-16	47.05	47.50	46.70	46.81	26330600
2020-09-17	45.94	46.43	45.02	45.58	21253663
2020-09-18	45.48	45.85	44.29	45.26	39626010
2020-09-21	44.92	45.44	43.41	44.68	32257655
2020-09-22	44.94	46.48	44.84	46.19	32899316
2020-09-23	46.20	46.38	45.25	45.36	19671192
2020-09-24	45.19	46.08	44.91	45.70	14500623
2020-09-25	45.35	46.33	45.22	46.15	12555978
2020-09-28	46.89	47.07	46.24	46.76	16208781
2020-09-29	46.85	46.87	46.17	46.20	11873967
2020-09-30	46.54	46.72	45.75	46.26	27897250
2020-10-01	46.57	46.77	46.17	46.44	15524355
2020-10-02	45.80	45.99	45.11	45.15	18104053
2020-10-05	45.30	45.93	45.02	45.81	12599396
2020-10-06	45.28	45.52	44.37	44.51	17911209
2020-10-07	45.03	45.11	44.26	44.96	17829245
2020-10-08	45.09	45.39	44.83	45.30	15365992
2020-10-09	45.38	45.63	44.68	44.85	25103928
2020-10-12	45.30	46.26	44.92	45.99	19520077
2020-10-13	46.13	46.31	45.38	45.89	13854743
2020-10-14	45.80	46.01	44.99	45.28	15326671
2020-10-15	45.03	45.15	44.53	45.11	12904916
2020-10-16	45.23	45.89	44.90	45.56	13361955
2020-10-19	45.56	45.76	44.20	44.33	17520400
2020-10-20	44.63	44.66	44.13	44.27	13137584
2020-10-21	44.00	44.90	43.97	44.52	13198948
2020-10-22	44.50	45.24	44.36	45.11	15957523
2020-10-23	45.40	45.55	44.60	45.06	10529350
2020-10-26	44.71	44.82	43.55	43.77	15634591
2020-10-27	43.60	43.84	43.36	43.44	11134876
2020-10-28	42.91	43.08	41.91	41.98	20256151
2020-10-29	42.08	43.69	41.89	43.06	20354399
2020-10-30	42.47	43.05	41.75	42.24	22002001
2020-11-02	42.75	42.93	40.97	41.40	24480430
2020-11-03	41.95	42.98	41.75	42.62	20761579
2020-11-04	44.27	44.61	43.40	43.70	23064111
2020-11-05	44.58	44.81	44.21	44.35	18897353
2020-11-06	44.57	44.70	43.95	44.53	14129145
2020-11-09	47.60	48.23	46.72	47.18	37456780
2020-11-10	46.17	47.96	45.95	47.77	21103089
2020-11-11	47.78	47.97	47.12	47.67	11840198
2020-11-12	47.63	48.09	47.25	47.98	20021297
2020-11-13	47.81	49.25	47.73	49.00	17035841
2020-11-16	49.40	49.75	49.25	49.54	19426603
2020-11-17	49.19	49.99	48.98	49.78	19426024
2020-11-18	49.60	50.38	49.04	49.14	18279215
2020-11-19	49.21	49.74	49.00	49.48	13484466
2020-11-20	49.28	49.68	49.10	49.17	19830089
2020-11-23	49.09	49.98	48.79	49.81	14677517
2020-11-24	50.00	52.49	49.92	52.34	31754006
2020-11-25	52.17	52.20	50.78	51.80	19322119
2020-11-27	51.31	52.21	51.31	51.75	6243660
2020-11-30	51.13	51.48	49.84	50.24	34359794
2020-12-01	50.75	51.27	50.11	51.02	14369950
2020-12-02	50.93	51.34	50.81	51.05	14437952
2020-12-03	50.77	51.72	50.68	51.59	14677167
2020-12-04	51.75	51.91	51.49	51.69	12258096
2020-12-07	51.58	52.02	51.24	51.93	12195893
2020-12-08	51.30	51.80	51.21	51.41	13352423
2020-12-09	51.62	52.36	51.15	51.26	17327429
2020-12-10	51.28	51.28	50.25	50.48	17304090
2020-12-11	50.57	51.11	50.13	50.93	19640245
2020-12-14	50.85	51.27	50.75	50.99	14005769
2020-12-15	51.38	52.10	51.30	51.51	18870055
2020-12-16	51.68	52.07	51.01	51.43	13129797
2020-12-17	51.54	51.88	51.08	51.36	13464901
2020-12-18	51.56	51.60	50.40	50.90	31640433
2020-12-21	50.52	50.65	49.48	50.37	19672374
2020-12-22	50.00	50.31	49.80	50.02	13739850
2020-12-23	50.15	50.27	49.65	50.04	12934228
2020-12-24	50.20	50.44	50.09	50.38	3875302
2020-12-28	50.78	51.36	50.53	51.11	13510792
2020-12-29	51.16	51.73	51.04	51.55	11245224
2020-12-30	51.69	51.93	51.19	51.21	9953969
2020-12-31	51.36	52.48	51.24	52.40	11651211
2021-01-04	52.28	52.40	49.62	50.51	22302131
2021-01-05	50.16	50.30	49.20	49.98	17854645
2021-01-06	49.12	50.77	49.10	50.56	22552567
2021-01-07	50.20	50.98	50.10	50.66	20230810
2021-01-08	50.36	51.66	50.31	51.54	22140412
2021-01-11	51.74	51.74	50.73	51.52	18795694
2021-01-12	51.29	51.55	49.61	50.01	20999455
2021-01-13	49.62	50.38	49.52	50.16	16226974
2021-01-14	50.16	50.27	49.44	49.58	18806046
2021-01-15	49.21	49.26	48.15	48.69	25973353
2021-01-19	48.67	49.09	48.31	48.85	18946298
2021-01-20	48.99	49.17	48.66	48.88	15814227
2021-01-21	48.50	49.27	48.24	49.13	22605171
2021-01-22	48.84	48.94	48.26	48.68	13960661
2021-01-25	48.50	49.13	48.32	48.97	16328454
2021-01-26	49.15	50.21	48.88	50.09	23562175
2021-01-27	49.47	50.23	48.32	48.42	24669993
2021-01-28	50.00	52.29	49.78	51.60	29163086
2021-01-29	50.31	51.20	49.49	49.57	27480199
2021-02-01	49.86	50.36	49.10	50.15	16865744
2021-02-02	50.35	51.48	50.07	51.18	17361406
2021-02-03	51.25	51.53	50.42	50.47	17253275
2021-02-04	50.33	51.50	50.23	51.45	18708142
2021-02-05	51.86	52.07	50.94	51.11	14203007
2021-02-08	51.06	52.08	51.02	51.85	14767124
2021-02-09	52.00	52.99	51.36	52.72	15090004
2021-02-10	53.04	53.06	52.04	52.75	16432661
2021-02-11	52.92	53.31	52.51	53.23	11176434
2021-02-12	53.32	53.60	52.95	53.23	10113250
2021-02-16	53.00	53.23	52.54	52.84	10818040
2021-02-17	52.73	53.25	52.41	52.99	10978664
2021-02-18	52.68	52.87	52.26	52.56	14533459
2021-02-19	52.41	52.60	51.77	52.10	15143787
2021-02-22	51.97	52.86	51.81	52.50	13478631
2021-02-23	52.80	53.42	52.08	53.34	18275989
2021-02-24	52.57	53.53	52.57	53.40	19295793
2021-02-25	53.09	53.41	51.95	52.24	22603719
2021-02-26	52.27	53.46	51.89	52.72	22782610
2021-03-01	53.22	54.71	52.88	54.45	17369094
2021-03-02	54.31	54.78	54.07	54.25	14983104
2021-03-03	53.92	54.80	53.64	53.73	22761492
2021-03-04	53.82	55.25	53.60	53.93	28186970
2021-03-05	54.69	55.27	53.93	55.09	22052726
2021-03-08	54.82	55.83	54.67	55.48	25302364
2021-03-09	55.47	56.12	55.11	55.57	25293226
2021-03-10	56.10	57.69	55.77	57.21	23595796
2021-03-11	56.62	57.70	56.61	56.89	17490361
2021-03-12	56.85	57.39	56.21	57.09	18368444
2021-03-15	57.23	57.59	56.53	57.53	14733530
2021-03-16	57.59	58.59	57.37	58.04	15151683
2021-03-17	57.40	57.88	56.56	57.50	19237252
2021-03-18	56.68	57.12	55.80	55.87	18938186
2021-03-19	55.52	56.04	55.27	55.46	33957144
2021-03-22	55.70	56.52	55.25	56.37	18293019
2021-03-23	56.46	56.72	56.00	56.14	14716763
2021-03-24	56.05	56.51	55.86	55.92	15751192
2021-03-25	56.17	56.50	55.43	56.30	17462728
2021-03-26	56.20	56.56	53.86	55.18	24127343
2021-03-29	55.03	55.62	54.17	55.19	20468173
2021-03-30	55.38	55.52	54.56	54.98	12201653
2021-03-31	54.78	54.87	53.97	54.11	21976274
2021-04-01	54.62	55.08	54.23	54.75	16665206
2021-04-05	54.58	55.12	54.45	54.80	14837879
2021-04-06	54.38	55.05	54.14	54.84	15552043
2021-04-07	55.10	55.12	54.24	54.60	17331779
2021-04-08	54.58	54.63	54.10	54.33	10780332
2021-04-09	53.80	53.88	52.46	53.57	18205887
2021-04-12	53.46	53.70	53.12	53.32	14826266
2021-04-13	53.49	53.99	53.26	53.88	15783231
2021-04-14	53.52	53.88	53.15	53.30	13334896
2021-04-15	53.71	54.50	53.51	54.14	18330638
2021-04-16	55.00	55.50	54.59	55.11	19244100
2021-04-19	54.91	55.01	53.91	54.14	17005202
2021-04-20	53.81	54.27	53.66	54.16	14351274
2021-04-21	54.01	54.77	53.77	54.66	16122510
2021-04-22	54.31	54.74	54.14	54.40	15017574
2021-04-23	54.30	54.71	53.97	54.39	12252788
2021-04-26	54.38	54.58	54.01	54.32	12802335
2021-04-27	54.46	54.77	54.22	54.30	12420065
2021-04-28	54.15	54.58	53.95	54.10	12561808
2021-04-29	55.98	56.49	55.28	56.40	21710406
2021-04-30	56.38	56.38	54.73	56.15	21907361
2021-05-03	56.44	56.97	56.17	56.57	14498922
2021-05-04	56.36	56.85	56.18	56.63	25314140
2021-05-05	57.01	57.03	56.26	56.41	17858878
2021-05-06	56.67	57.10	56.45	56.98	13075811
2021-05-07	57.26	58.42	56.70	58.11	17847370
2021-05-10	58.34	59.11	57.49	57.51	19221411
2021-05-11	57.52	57.78	56.95	57.50	15397613
2021-05-12	56.91	57.14	56.56	56.62	19274394
2021-05-13	56.39	58.06	56.39	57.39	15645052
2021-05-14	57.85	58.88	57.38	58.68	15864441
2021-05-17	58.13	58.27	55.11	55.46	31534575
2021-05-18	55.60	55.95	54.68	54.95	34702136
2021-05-19	54.61	54.63	53.67	54.24	18582538
2021-05-20	54.12	55.33	54.09	55.04	15317196
2021-05-21	55.33	55.49	54.92	55.08	16449295
2021-05-24	55.37	55.77	54.87	55.66	13206420
2021-05-25	56.23	56.23	55.50	55.70	11994098
2021-05-26	55.91	57.53	55.61	56.85	23719227
2021-05-27	57.01	57.47	56.79	57.34	25521077
2021-05-28	57.68	57.86	57.22	57.34	13018034
2021-06-01	57.91	57.92	56.84	56.95	12070213
2021-06-02	57.03	57.03	56.23	56.69	13816517
2021-06-03	56.52	56.63	55.85	56.39	10671399
2021-06-04	56.66	57.21	56.43	57.00	11314937
2021-06-07	56.73	57.24	56.63	56.92	11099397
2021-06-08	56.79	56.94	56.13	56.43	14745602
2021-06-09	56.79	56.92	56.22	56.26	9220893
2021-06-10	56.46	57.04	56.35	56.60	12373351
2021-06-11	56.55	56.89	56.42	56.88	9737929
2021-06-14	56.78	57.29	56.26	57.28	12473862
2021-06-15	57.27	57.77	57.22	57.32	12092845
2021-06-16	57.67	58.10	56.84	57.12	14959965
2021-06-17	56.98	57.87	56.75	57.52	15549381
2021-06-18	57.25	57.48	56.44	56.71	26722742
2021-06-21	56.98	57.40	56.86	57.28	12966116
2021-06-22	57.46	57.81	57.29	57.63	14324529
2021-06-23	57.47	57.80	54.91	55.48	34001672
2021-06-24	55.70	56.31	55.60	56.06	20521530
2021-06-25	55.96	56.60	55.90	56.42	17280784
2021-06-28	56.63	56.69	55.82	56.10	13483950
2021-06-29	56.17	57.03	56.17	56.54	12496374
2021-06-30	56.53	57.14	56.38	57.02	12985109
2021-07-01	57.07	57.99	57.02	57.75	10034075
2021-07-02	58.00	58.53	57.83	58.42	10668607
2021-07-06	57.99	58.27	56.93	57.66	12866557
2021-07-07	57.98	58.30	57.73	58.17	12868989
2021-07-08	57.80	58.37	57.41	58.23	21483596
2021-07-09	58.22	58.71	58.01	58.03	14741421
2021-07-12	58.26	58.37	57.52	58.26	11576314
2021-07-13	58.26	58.45	57.70	57.82	11367221
2021-07-14	58.13	58.18	57.61	57.77	9776945
2021-07-15	57.64	58.13	57.49	57.95	12757308
2021-07-16	57.92	58.35	57.50	57.55	12409875
2021-07-19	57.48	57.57	56.32	56.63	18287472
2021-07-20	56.73	57.44	56.52	57.08	17575340
2021-07-21	56.93	58.11	56.76	57.81	13990318
2021-07-22	57.83	57.97	56.89	57.79	13377476
2021-07-23	57.92	58.59	57.78	58.36	8550834
2021-07-26	58.21	58.77	58.00	58.70	11595415
2021-07-27	58.67	59.08	58.28	58.56	11625284
2021-07-28	58.25	58.54	57.38	57.98	13239554
2021-07-29	59.20	59.70	58.06	58.11	19769584
2021-07-30	58.07	59.23	57.91	58.83	22478502
2021-08-02	58.96	59.27	58.01	58.47	11634279
2021-08-03	58.70	58.75	57.24	58.23	11207791
2021-08-04	58.01	58.43	57.49	57.97	9507626
2021-08-05	58.30	58.63	58.02	58.34	8723538
2021-08-06	58.20	58.97	58.14	58.69	10589168
2021-08-09	58.66	58.69	58.03	58.28	12119250
2021-08-10	58.22	58.46	58.05	58.45	8229364
2021-08-11	58.91	59.15	58.47	59.09	8849849
2021-08-12	59.05	59.14	58.59	59.03	9315096
2021-08-13	59.37	59.50	58.99	59.32	7542764
2021-08-16	59.14	59.58	58.86	59.25	12221331
2021-08-17	59.12	59.50	58.81	59.47	12911586
2021-08-18	59.47	59.68	58.98	59.03	12514245
2021-08-19	59.03	59.21	58.52	58.96	10460101
2021-08-20	58.86	59.69	58.70	59.41	11538238
2021-08-23	59.11	60.12	59.00	59.80	12419829
2021-08-24	59.86	60.05	59.40	59.53	9613574
2021-08-25	59.51	59.82	59.21	59.48	7757139
2021-08-26	59.59	59.70	58.97	59.00	8118817
2021-08-27	59.11	59.51	58.96	59.40	13129663
2021-08-30	59.23	59.75	59.10	59.71	11995131
2021-08-31	59.47	60.76	59.41	60.68	16718697
2021-09-01	61.01	61.52	60.56	61.14	15040273
2021-09-02	61.37	61.80	61.28	61.75	10224535
2021-09-03	61.40	61.80	61.33	61.72	8081434
2021-09-07	61.43	61.57	60.20	60.30	15979332
2021-09-08	60.16	60.52	60.04	60.14	16750382
2021-09-09	60.37	60.37	59.43	59.56	10390468
2021-09-10	59.44	59.85	59.06	59.30	10211538
2021-09-13	59.98	60.59	59.53	59.97	14018117
2021-09-14	60.35	60.85	55.40	55.59	54749297
2021-09-15	55.50	57.68	55.50	57.00	37041399
2021-09-16	57.25	57.73	56.40	57.28	18591045
2021-09-17	56.93	57.65	56.81	57.11	23758579
2021-09-20	56.89	56.99	55.86	56.49	19287189
2021-09-21	56.97	57.30	55.75	56.06	13698228
2021-09-22	56.87	57.06	55.91	56.02	17508111
2021-09-23	56.07	56.89	55.87	56.17	15254870
2021-09-24	55.92	56.48	55.75	56.24	11417826
2021-09-27	55.85	56.33	55.75	56.29	10188410
2021-09-28	55.55	55.83	54.60	54.75	21386663
2021-09-29	54.95	56.19	54.71	55.93	16926763
2021-09-30	56.01	56.92	55.92	55.93	19457309
2021-10-01	56.39	57.48	56.08	57.21	15489468
2021-10-04	57.20	57.20	56.52	56.78	14261480
2021-10-05	56.33	57.31	56.27	56.79	15620500
2021-10-06	56.09	56.97	55.91	56.90	22845245
2021-10-07	57.42	57.96	57.28	57.40	13838681
2021-10-08	56.98	56.98	54.57	54.70	24009743
2021-10-11	53.93	54.10	52.17	52.22	31934922
2021-10-12	52.37	52.63	51.51	52.33	27671429
2021-10-13	53.24	53.30	52.11	52.69	19950664
2021-10-14	52.77	54.31	52.77	53.99	20941328
2021-10-15	54.25	54.54	53.69	54.02	18876554
2021-10-18	53.61	53.74	52.89	53.22	20106099
2021-10-19	53.71	54.25	53.49	54.24	15335125
2021-10-20	54.52	54.88	53.91	54.71	12658797
2021-10-21	54.74	54.74	53.78	54.03	13686699
2021-10-22	54.05	54.35	53.50	54.22	14906945
2021-10-25	54.13	54.28	53.65	54.08	13471068
2021-10-26	54.13	54.36	53.54	53.76	13446372
2021-10-27	53.77	53.86	52.13	52.44	22840264
2021-10-28	50.40	52.74	49.80	51.90	21159384
2021-10-29	51.54	52.56	51.12	51.43	26924311
2021-11-01	51.48	52.69	51.44	52.26	19052166
2021-11-02	52.46	52.95	51.88	52.64	15469782
2021-11-03	52.48	53.09	52.26	52.95	16311948
2021-11-04	52.79	53.25	52.13	52.73	16582099
2021-11-05	53.36	54.33	53.31	53.90	17624844
2021-11-08	53.83	54.04	53.22	53.49	13428405
2021-11-09	53.36	54.01	53.26	53.75	13501906
2021-11-10	53.78	54.59	53.78	54.17	15905274
2021-11-11	54.08	54.19	53.44	53.66	10846407
2021-11-12	53.89	53.99	53.16	53.50	12100362
2021-11-15	53.45	53.73	53.24	53.38	9970298
2021-11-16	53.46	53.73	53.06	53.12	12853600
2021-11-17	53.14	53.79	52.92	53.73	14720123
2021-11-18	53.15	53.61	52.68	52.78	15052804
2021-11-19	52.74	52.79	51.61	51.91	18226231
2021-11-22	51.75	52.53	51.14	51.51	17994892
2021-11-23	51.77	52.52	51.51	52.04	19514149
2021-11-24	51.91	52.13	51.49	51.88	10122221
2021-11-26	51.08	51.37	50.69	51.10	12874846
2021-11-29	51.57	51.76	50.82	51.53	19104196
2021-11-30	51.30	51.30	49.81	49.98	31517176
2021-12-01	51.13	51.40	49.05	49.08	21236956
2021-12-02	49.76	51.96	49.68	51.50	26158389
2021-12-03	51.44	52.25	51.41	51.78	22351376
2021-12-06	52.20	53.32	52.06	52.35	22334402
2021-12-07	52.30	53.19	48.72	49.58	46086870
2021-12-08	49.27	49.84	48.59	48.94	36605541
2021-12-09	48.67	48.82	47.59	47.81	35048216
2021-12-10	48.28	48.51	47.78	48.45	27865400
2021-12-13	47.98	48.40	47.45	47.71	30178302
2021-12-14	46.29	49.00	46.29	48.76	34729594
2021-12-15	48.14	48.71	47.77	48.18	23040410
2021-12-16	48.55	49.52	48.42	48.84	28400866
2021-12-17	48.21	49.25	48.04	48.75	41501885
2021-12-20	48.25	48.68	47.98	48.40	18991157
2021-12-21	48.63	49.32	48.40	48.86	19756314
2021-12-22	48.78	49.16	48.43	49.03	26551958
2021-12-23	49.37	50.22	49.31	50.03	18420036
2021-12-27	50.02	50.59	49.66	50.47	16422831
2021-12-28	50.47	51.02	50.31	50.51	9285440
2021-12-29	50.63	50.77	50.31	50.59	12045568
2021-12-30	50.72	51.20	50.53	50.59	11343051
2021-12-31	50.79	51.29	50.29	50.33	12345378
2022-01-03	49.98	50.95	49.71	50.74	20706989
2022-01-04	50.71	51.02	49.92	50.19	24592787
2022-01-05	50.57	51.20	50.15	50.22	20727855
2022-01-06	50.43	50.98	50.19	50.51	18288181
2022-01-07	50.35	50.59	49.97	50.05	17894473
2022-01-10	50.37	50.92	49.87	50.52	20216650
2022-01-11	50.58	51.18	50.36	51.14	18836203
2022-01-12	51.43	51.69	50.82	50.95	17992619
2022-01-13	50.80	51.68	50.12	51.28	17924691
2022-01-14	51.47	52.10	51.14	51.68	18789916
2022-01-18	51.07	51.39	50.06	50.18	23364768
2022-01-19	50.21	50.78	49.51	50.33	17852312
2022-01-20	50.51	51.62	50.15	50.22	20052339
2022-01-21	50.38	50.95	49.65	49.73	33155367
2022-01-24	50.56	51.20	48.78	50.07	41715116
2022-01-25	49.26	50.04	48.82	49.67	32154315
2022-01-26	49.52	50.35	47.87	48.46	34221326
2022-01-27	45.47	50.07	45.47	48.01	49168089
2022-01-28	47.88	49.89	47.73	49.72	34458031
2022-01-31	49.29	50.10	49.03	49.99	24470656
2022-02-01	49.15	50.01	48.89	49.94	23489827
2022-02-02	49.94	50.25	49.36	49.99	20280520
2022-02-03	50.44	50.98	49.59	49.64	28416365
2022-02-04	49.16	49.68	48.72	49.33	23203084
2022-02-07	49.45	49.53	48.71	48.86	19033982
2022-02-08	49.08	49.54	48.83	49.21	17964570
2022-02-09	49.50	49.79	49.25	49.77	19142927
2022-02-10	48.95	49.61	48.75	48.92	21583393
2022-02-11	48.74	49.33	47.50	47.62	26312634
2022-02-14	48.10	48.39	47.07	47.40	24481625
2022-02-15	47.71	48.32	47.69	48.05	21087939
2022-02-16	47.92	48.26	47.65	48.09	14852095
2022-02-17	47.64	47.66	46.67	46.77	20569040
2022-02-18	46.78	47.15	46.43	46.64	21220419
2022-02-22	47.00	47.47	46.62	46.94	21635661
2022-02-23	46.82	47.00	44.80	45.13	36279084
2022-02-24	44.47	46.06	44.27	46.01	29784045
2022-02-25	46.19	47.46	46.00	47.07	30442009
2022-02-28	46.46	47.13	46.10	46.76	29824655
2022-03-01	46.14	46.95	45.81	46.39	21843435
2022-03-02	46.74	47.10	46.25	46.38	25978662
2022-03-03	46.87	47.64	46.70	47.12	23131577
2022-03-04	46.90	47.40	46.40	47.21	21369843
2022-03-07	47.00	47.41	45.90	46.30	30718651
2022-03-08	46.34	47.30	46.08	46.13	24592719
2022-03-09	46.78	47.14	45.98	46.12	20113718
2022-03-10	45.59	45.83	44.95	45.39	18179456
2022-03-11	45.96	46.25	44.95	45.02	19584780
2022-03-14	45.36	45.76	44.84	44.97	17564208
2022-03-15	45.56	45.75	45.11	45.54	22824376
2022-03-16	45.62	46.34	45.02	46.23	20107734
2022-03-17	46.23	46.50	45.45	46.48	16955608
2022-03-18	46.31	46.97	45.94	46.91	35185352
2022-03-21	46.89	47.13	46.19	46.67	17884722
2022-03-22	47.14	47.50	46.97	47.22	15409604
2022-03-23	47.15	47.35	46.52	46.52	16229629
2022-03-24	46.88	47.02	46.43	46.80	13375402
2022-03-25	47.05	47.37	46.85	47.13	15014740
2022-03-28	47.16	47.55	46.73	47.53	18965402
2022-03-29	47.98	48.20	47.39	47.78	20459371
2022-03-30	47.57	47.84	47.41	47.69	15452214
2022-03-31	47.87	47.92	46.82	46.82	21186604
2022-04-01	47.16	47.80	46.85	47.70	15070240
2022-04-04	47.69	48.28	47.63	48.11	15150571
2022-04-05	47.42	48.29	47.41	47.87	15442036
2022-04-06	47.88	48.25	47.43	47.73	21346476
2022-04-07	47.60	47.78	46.59	47.15	18830999
2022-04-08	47.12	47.58	46.54	47.42	18218857
2022-04-11	47.65	48.42	47.55	47.61	20255961
2022-04-12	48.00	48.18	47.13	47.25	13902112
2022-04-13	47.34	48.04	47.22	47.91	14469952
2022-04-14	47.99	48.24	47.49	47.58	16540069
2022-04-18	47.66	48.01	46.65	46.86	14839456
2022-04-19	46.75	48.22	46.74	48.11	21438519
2022-04-20	47.90	48.06	47.34	47.40	22555833
2022-04-21	47.54	48.19	46.83	46.94	22347271
2022-04-22	46.87	47.00	45.33	45.38	29978973
2022-04-25	45.42	45.87	44.86	45.71	28083247
2022-04-26	45.29	45.85	44.49	44.57	29225017
2022-04-27	44.61	45.08	44.08	44.45	25547910
2022-04-28	42.73	43.72	40.76	41.70	49934016
2022-04-29	41.21	41.82	39.61	39.76	44133771
2022-05-02	40.06	40.66	39.60	40.45	37611829
2022-05-03	40.75	40.78	39.97	40.37	24371299
2022-05-04	40.48	41.69	40.19	41.62	27140718
2022-05-05	41.13	41.60	40.04	40.38	30240525
2022-05-06	40.25	40.42	39.47	40.00	36595565
2022-05-09	40.00	40.39	39.59	39.76	36675717
2022-05-10	40.30	41.05	39.95	40.30	31368301
2022-05-11	40.37	40.80	39.61	39.84	31756986
2022-05-12	39.89	41.46	39.78	41.39	39604319
2022-05-13	41.06	41.90	41.05	41.48	29684119
2022-05-16	41.54	42.16	41.36	41.87	21015660
2022-05-17	42.08	42.91	41.93	42.84	18435459
2022-05-18	42.71	42.95	41.93	42.13	23558150
2022-05-19	41.92	42.43	41.80	42.02	17423745
2022-05-20	42.38	42.68	41.18	42.01	24325770
2022-05-23	42.67	43.10	42.04	42.88	20260384
2022-05-24	42.70	43.10	42.08	43.07	20921314
2022-05-25	43.02	43.89	42.75	43.70	16583366
2022-05-26	43.74	44.49	43.74	44.13	24427759
2022-05-27	44.13	44.64	43.98	44.16	18073506
2022-05-31	43.91	44.66	43.48	44.28	25249580
2022-06-01	44.55	44.56	43.47	43.93	17980733
2022-06-02	43.56	43.84	42.99	43.80	16742809
2022-06-03	43.67	43.78	42.81	42.93	19670715
2022-06-06	43.10	43.33	42.01	42.28	20144529
2022-06-07	41.95	42.71	41.73	42.63	14485015
2022-06-08	42.52	43.43	42.42	42.84	17198795
2022-06-09	42.75	43.06	42.16	42.18	21662299
2022-06-10	41.82	42.02	41.52	41.63	21302339
2022-06-13	41.05	41.19	40.07	40.20	32051098
2022-06-14	40.46	40.96	39.62	39.84	23707001
2022-06-15	40.33	40.92	39.71	40.13	31516196
2022-06-16	39.50	39.53	37.56	37.91	36040355
2022-06-17	37.91	38.81	37.91	38.71	52141627
2022-06-21	38.99	39.30	38.29	38.48	29168972
2022-06-22	38.34	39.33	38.18	38.90	26818015
2022-06-23	38.93	39.20	38.47	39.11	26629375
2022-06-24	38.92	39.63	38.91	39.57	26686928
2022-06-27	39.63	40.03	39.50	39.83	18156829
2022-06-28	40.03	40.57	39.10	39.13	17306006
2022-06-29	39.28	39.41	38.76	39.33	16980138
2022-06-30	39.01	39.66	38.50	39.24	21566325
2022-07-01	39.37	40.39	39.28	40.29	16175996
2022-07-05	39.36	39.83	38.91	39.83	19320700
2022-07-06	39.97	40.11	39.61	39.83	20011339
2022-07-07	39.71	40.09	39.41	39.94	19018634
2022-07-08	39.91	40.21	39.50	39.96	13100393
2022-07-11	39.81	39.94	39.01	39.17	20956689
2022-07-12	39.33	40.36	39.13	39.75	24798770
2022-07-13	39.37	40.15	38.97	39.88	16994317
2022-07-14	39.27	39.65	39.05	39.58	16462508
2022-07-15	39.94	40.93	39.89	40.90	22142733
2022-07-18	40.90	41.18	40.44	40.54	16609954
2022-07-19	41.08	41.40	40.87	41.31	15112557
2022-07-20	41.42	41.98	40.95	41.82	16799263
2022-07-21	41.58	42.38	41.14	42.27	19527133
2022-07-22	42.41	42.91	42.22	42.60	24098567
2022-07-25	42.89	42.89	42.15	42.47	16843032
2022-07-26	42.21	42.84	42.21	42.72	25380479
2022-07-27	42.50	43.72	42.43	43.37	27414614
2022-07-28	39.59	40.32	38.98	39.41	46629880
2022-07-29	39.09	39.11	36.57	37.52	54134711
2022-08-01	37.03	37.62	36.76	37.51	26577060
2022-08-02	37.59	38.07	37.44	37.68	25562506
2022-08-03	37.82	38.64	37.64	38.48	27677527
2022-08-04	38.58	39.22	38.36	38.93	19913335
2022-08-05	37.77	38.43	37.77	38.27	20752244
2022-08-08	38.77	39.38	38.51	38.59	15702431
2022-08-09	38.59	38.74	37.86	38.16	17541910
2022-08-10	38.77	39.07	38.56	38.96	18426636
2022-08-11	39.17	39.84	39.13	39.40	15063656
2022-08-12	39.78	40.07	39.44	40.00	16930424
2022-08-15	39.59	40.63	39.40	40.57	19005839
2022-08-16	40.16	40.56	39.94	40.36	17641951
2022-08-17	39.98	40.08	39.08	39.26	18447669
2022-08-18	39.28	39.41	38.41	38.61	29036865
2022-08-19	38.39	38.79	38.14	38.68	19692229
2022-08-22	38.63	38.63	37.54	37.62	21400180
2022-08-23	37.65	37.81	37.22	37.24	16505683
2022-08-24	37.21	37.66	37.07	37.11	17668298
2022-08-25	37.29	37.71	37.03	37.60	21571000
2022-08-26	37.75	38.08	36.78	36.80	21742292
2022-08-29	36.72	36.88	36.25	36.29	23293252
2022-08-30	36.52	36.56	35.61	35.72	23702575
2022-08-31	36.26	36.47	36.03	36.19	32478278
2022-09-01	36.15	36.93	36.15	36.90	22729243
2022-09-02	36.94	37.03	35.65	35.76	20091321
2022-09-06	35.98	35.98	34.59	34.74	29842205
2022-09-07	34.77	35.08	34.59	34.98	33188755
2022-09-08	34.91	34.91	33.74	34.37	39075714
2022-09-09	34.44	35.50	34.34	35.43	28297098
2022-09-12	35.72	35.90	35.37	35.69	21781044
2022-09-13	35.07	35.16	33.41	33.46	35960556
2022-09-14	34.03	34.71	33.65	34.47	31751158
2022-09-15	34.45	34.61	33.72	34.00	36999511
2022-09-16	34.09	34.71	33.93	34.52	52294501
2022-09-19	34.36	34.77	34.00	34.46	23407913
2022-09-20	33.99	34.23	33.60	33.84	26623968
2022-09-21	34.02	34.09	32.68	32.70	36733678
2022-09-22	32.60	32.92	32.30	32.47	25182888
2022-09-23	32.37	32.41	31.45	31.84	27448486
2022-09-26	31.66	31.85	30.53	30.89	34148955
2022-09-27	31.28	31.41	30.00	30.26	34363254
2022-09-28	30.67	31.39	30.40	31.16	26406738
2022-09-29	30.86	30.86	30.00	30.43	28466519
2022-09-30	30.65	30.65	29.28	29.33	31419638
2022-10-03	29.84	30.77	29.59	30.63	34345581
2022-10-04	30.49	31.10	30.40	30.99	28183427
2022-10-05	30.53	30.91	30.14	30.74	22332747
2022-10-06	30.63	30.72	29.99	30.05	32508722
2022-10-07	29.88	29.98	29.20	29.27	28850580
2022-10-10	29.54	29.75	29.03	29.13	23583339
2022-10-11	28.93	29.15	28.63	28.68	34744759
2022-10-12	28.73	29.33	28.52	28.69	29784029
2022-10-13	28.67	30.51	28.39	30.23	35166079
2022-10-14	30.52	30.84	30.01	30.05	27584178
2022-10-17	30.47	30.96	30.40	30.82	29108968
2022-10-18	31.34	31.59	30.47	30.75	29236410
2022-10-19	30.73	30.96	30.26	30.39	29087888
2022-10-20	30.50	30.81	30.26	30.46	22997133
2022-10-21	30.31	30.75	30.05	30.48	30817957
2022-10-24	30.84	31.38	30.73	31.08	28650447
2022-10-25	31.20	31.61	31.08	31.56	25312663
2022-10-26	32.00	32.18	31.45	31.50	32072495
2022-10-27	32.99	34.26	31.86	31.97	38960063
2022-10-28	31.45	32.03	30.63	31.95	34414030
2022-10-31	31.88	31.88	31.23	31.74	25866674
2022-11-01	31.99	32.61	31.54	31.56	23333008
2022-11-02	31.49	32.00	30.85	30.91	25286314
2022-11-03	30.46	30.58	30.04	30.38	29178855
2022-11-04	30.68	31.44	30.38	31.00	28961957
2022-11-07	31.33	31.85	31.13	31.60	26661872
2022-11-08	31.72	32.34	31.47	31.90	21878620
2022-11-09	31.66	31.90	31.18	31.39	20854398
2022-11-10	32.73	32.90	32.16	32.77	31529150
2022-11-11	33.13	34.06	32.83	34.02	24484897
2022-11-14	33.91	34.66	33.81	34.13	28778173
2022-11-15	34.63	35.08	33.95	34.28	26088217
2022-11-16	34.20	34.52	33.65	33.98	19477858
2022-11-17	33.46	34.55	33.21	34.26	26020498
2022-11-18	34.42	34.91	34.28	34.50	21407332
2022-11-21	34.62	34.89	34.03	34.35	19783304
2022-11-22	34.57	35.20	34.44	35.10	25803616
2022-11-23	35.03	35.68	34.95	35.53	17890502
2022-11-25	35.63	35.98	35.49	35.65	10810902
2022-11-28	35.36	35.66	35.25	35.59	19257522
2022-11-29	35.47	35.68	35.11	35.48	16528779
2022-11-30	35.46	36.70	35.17	36.64	36195748
2022-12-01	36.38	37.08	36.20	36.28	21179593
2022-12-02	35.61	36.09	35.47	35.86	25809062
2022-12-05	35.37	36.04	35.13	35.15	32751252
2022-12-06	35.30	35.31	34.49	34.77	22960634
2022-12-07	34.70	34.83	34.26	34.62	22693974
2022-12-08	34.60	35.14	34.38	34.97	17995742
2022-12-09	34.98	35.77	34.80	35.32	18016967
2022-12-12	35.54	36.57	35.45	36.52	29169073
2022-12-13	37.46	37.88	36.49	36.71	28358323
2022-12-14	34.87	36.21	34.73	35.35	33913385
2022-12-15	34.91	35.18	34.45	34.61	27713382
2022-12-16	34.33	34.77	34.06	34.49	68862194
2022-12-19	34.57	34.74	33.93	33.98	23725032
2022-12-20	33.98	34.56	33.78	34.41	31933111
2022-12-21	34.73	35.40	34.68	35.08	23001276
2022-12-22	34.76	35.11	34.41	34.82	30953325
2022-12-23	34.78	35.20	34.74	35.14	12383913
2022-12-27	35.11	35.28	34.64	35.00	15313595
2022-12-28	35.10	35.25	34.61	34.62	14350122
2022-12-29	34.81	35.35	34.70	35.05	12578249
2022-12-30	34.81	34.98	34.53	34.97	15386101
2023-01-03	34.94	35.59	34.74	35.57	23175283
2023-01-04	36.25	36.97	36.03	36.59	24067657
2023-01-05	36.90	37.15	36.21	36.98	26969622
2023-01-06	37.56	38.00	37.17	37.89	18780133
2023-01-09	37.99	38.00	37.42	37.55	22849911
2023-01-10	37.40	37.93	37.34	37.88	15756986
2023-01-11	38.06	38.10	37.43	37.95	13346974
2023-01-12	37.86	38.73	37.71	38.69	20376680
2023-01-13	38.70	39.06	38.47	38.93	14155746
2023-01-17	38.99	39.04	38.44	38.94	18354263
2023-01-18	38.87	39.14	38.17	38.28	18201810
2023-01-19	38.24	38.37	37.77	38.14	16010326
2023-01-20	38.24	39.45	37.97	39.37	22598073
2023-01-23	39.25	40.42	39.25	40.26	30350501
2023-01-24	40.19	40.44	39.65	39.75	24189338
2023-01-25	40.31	40.31	39.56	40.10	24544369
2023-01-26	39.05	40.74	39.01	40.41	22311117
2023-01-27	40.18	40.39	39.53	39.60	20776744
2023-01-30	39.11	39.52	38.94	39.24	19014670
2023-01-31	39.25	39.42	39.08	39.35	26005940
2023-02-01	39.10	40.30	38.68	39.97	17815055
2023-02-02	39.85	41.15	39.73	41.11	21445689
2023-02-03	40.81	40.86	39.80	39.97	20404518
2023-02-06	39.55	39.79	39.26	39.51	14255633
2023-02-07	39.33	39.89	39.02	39.67	17929025
2023-02-08	39.23	39.40	38.53	38.76	19689213
2023-02-09	39.32	39.43	37.87	37.90	20396128
2023-02-10	37.90	38.38	37.88	38.36	16100141
2023-02-13	38.17	39.26	38.17	39.09	18378869
2023-02-14	38.90	39.27	38.53	39.06	18006832
2023-02-15	39.20	39.52	38.72	39.42	16747861
2023-02-16	38.85	39.99	38.80	39.72	23909515
2023-02-17	39.71	39.80	38.97	39.12	13992876
2023-02-21	38.47	38.70	37.79	37.84	18765141
2023-02-22	37.70	38.26	37.58	38.01	16612065
2023-02-23	38.04	38.14	37.44	37.69	17699181
2023-02-24	37.01	37.30	36.89	37.00	18159209
2023-02-27	37.25	37.57	37.12	37.35	17514596
2023-02-28	37.02	37.40	36.82	37.17	24474367
2023-03-01	36.88	37.08	36.34	36.63	17280424
2023-03-02	36.40	37.03	36.39	36.95	13626890
2023-03-03	37.24	37.39	37.00	37.23	16776905
2023-03-06	37.62	37.63	37.02	37.08	12422130
2023-03-07	37.07	37.21	35.94	36.19	20070087
2023-03-08	36.45	36.47	35.61	35.90	17450058
2023-03-09	36.00	36.13	35.33	35.47	14273827
2023-03-10	35.24	35.58	34.99	35.31	20414482
2023-03-13	35.30	35.95	34.94	35.51	22182130
2023-03-14	35.98	36.01	34.93	35.28	27424270
2023-03-15	35.03	35.99	34.63	35.89	22670163
2023-03-16	35.41	36.31	35.41	36.24	22245189
2023-03-17	35.87	36.21	35.63	36.03	51723725
2023-03-20	36.19	36.54	36.16	36.43	16516473
2023-03-21	36.77	37.09	36.67	36.99	17058185
2023-03-22	37.10	37.26	36.17	36.20	16159230
2023-03-23	36.11	36.48	35.64	35.97	20322970
2023-03-24	35.70	36.13	35.28	35.92	20371184
2023-03-27	36.18	36.62	36.17	36.40	16333786
2023-03-28	36.41	36.79	36.35	36.45	11818084
2023-03-29	36.83	37.00	36.73	36.95	14579802
2023-03-30	37.39	37.40	36.97	37.15	14922313
2023-03-31	37.28	37.95	37.21	37.91	15858425
2023-04-03	38.00	38.35	37.82	38.01	19698330
2023-04-04	37.95	38.04	37.46	37.77	20121032
2023-04-05	37.63	38.10	37.54	37.92	16510585
2023-04-06	38.04	38.08	37.55	37.69	20359116
2023-04-10	37.53	38.28	37.42	38.23	12432581
2023-04-11	38.33	38.69	38.28	38.38	14214857
2023-04-12	38.70	38.74	37.54	37.64	16207543
2023-04-13	37.89	38.30	37.74	38.05	15539377
2023-04-14	37.99	38.21	37.43	37.96	19679100
2023-04-17	37.99	38.24	37.94	38.09	14930519
2023-04-18	38.85	39.06	37.95	38.27	17250165
2023-04-19	38.03	38.43	37.98	38.25	13400993
2023-04-20	38.04	38.17	37.58	37.73	14347716
2023-04-21	37.80	37.85	37.50	37.74	13679361
2023-04-24	37.67	37.73	37.08	37.21	13364755
2023-04-25	36.97	37.13	36.75	36.90	18185351
2023-04-26	36.68	36.95	36.39	36.52	19547805
2023-04-27	37.70	40.43	37.60	40.27	31581371
2023-04-28	40.04	41.42	39.99	41.37	24806841
2023-05-01	42.00	42.00	41.53	41.64	17235464
2023-05-02	41.53	41.64	40.52	41.20	20977807
2023-05-03	41.36	41.53	40.81	40.89	19592945
2023-05-04	40.77	40.78	40.01	40.22	15142996
2023-05-05	40.57	40.63	39.85	40.43	18935503
2023-05-08	40.53	40.80	40.26	40.59	16351918
2023-05-09	40.41	40.50	39.57	39.62	23318270
2023-05-10	39.93	39.93	39.28	39.86	19204407
2023-05-11	39.79	40.52	39.78	40.37	19003419
2023-05-12	40.45	40.56	40.02	40.21	17166806
2023-05-15	40.38	40.51	40.07	40.20	13489795
2023-05-16	40.09	40.18	39.54	39.74	12333083
2023-05-17	39.86	40.47	39.73	40.29	13146978
2023-05-18	39.83	41.36	39.82	41.31	18785372
2023-05-19	41.51	41.59	40.98	41.18	17728515
2023-05-22	41.49	41.66	41.17	41.24	13572463
2023-05-23	41.21	41.50	40.37	40.38	19594740
2023-05-24	40.51	40.58	39.88	39.98	20956767
2023-05-25	39.48	39.86	39.00	39.09	28091308
2023-05-26	39.27	39.67	39.09	39.48	35819815
2023-05-30	39.12	39.76	39.07	39.16	24313521
2023-05-31	39.21	39.47	38.85	39.35	53653191
2023-06-01	39.57	39.57	38.68	39.04	30453922
2023-06-02	38.55	39.55	38.48	39.19	24603244
2023-06-05	39.28	39.84	39.22	39.79	24043205
2023-06-06	39.93	40.01	39.27	39.46	14303041
2023-06-07	39.50	40.47	39.44	40.35	18455954
2023-06-08	40.31	40.51	40.00	40.47	10763875
2023-06-09	40.25	40.48	40.10	40.23	12142222
2023-06-12	40.19	40.80	40.10	40.69	16800822
2023-06-13	40.92	41.13	40.62	40.68	12571982
2023-06-14	40.72	41.22	40.61	40.84	18627484
2023-06-15	40.80	41.55	40.70	41.47	15685369
2023-06-16	41.64	41.66	41.10	41.20	34134254
2023-06-20	41.24	41.31	40.62	40.64	13865154
2023-06-21	40.60	40.94	40.32	40.62	13308207
2023-06-22	40.70	40.75	40.20	40.58	13004024
2023-06-23	40.32	40.51	39.94	40.09	19057638
2023-06-26	40.27	40.78	40.17	40.56	18285134
2023-06-27	40.37	41.59	40.37	41.48	14987801
2023-06-28	41.96	42.04	41.31	41.67	16198883
2023-06-29	41.38	41.73	41.30	41.47	11151947
2023-06-30	41.76	41.88	41.40	41.55	16271609
2023-07-03	40.98	41.82	40.89	41.76	8378319
2023-07-05	41.59	41.76	41.11	41.48	12976983
2023-07-06	41.10	41.43	40.87	41.21	12382105
2023-07-07	41.12	41.88	40.95	41.43	14348181
2023-07-10	41.74	42.36	41.74	41.85	19625726
2023-07-11	41.98	42.28	41.63	42.01	15652607
2023-07-12	42.23	42.54	42.16	42.34	17840093
2023-07-13	42.68	42.74	42.22	42.56	17147562
2023-07-14	41.93	42.27	41.80	42.01	12903169
2023-07-17	41.85	42.27	41.51	42.09	17410365
2023-07-18	41.99	42.79	41.97	42.44	18721415
2023-07-19	42.23	42.83	42.21	42.71	18645578
2023-07-20	42.90	43.42	42.78	43.21	18006847
2023-07-21	43.24	43.50	42.85	42.89	52588599
2023-07-24	43.11	43.50	43.02	43.29	15344945
2023-07-25	43.14	43.53	43.14	43.30	14184290
2023-07-26	43.29	43.38	42.63	42.91	17652393
2023-07-27	44.52	46.44	44.44	45.35	31586075
2023-07-28	45.86	46.18	44.98	45.23	20668537
2023-07-31	45.37	45.82	45.12	45.26	15942853
2023-08-01	45.46	45.51	45.09	45.31	15101557
2023-08-02	45.50	45.62	44.61	45.09	16651975
2023-08-03	45.10	45.57	44.91	45.17	12351270
2023-08-04	45.25	45.55	44.79	44.84	12704085
2023-08-07	45.14	45.60	45.09	45.45	12529909
2023-08-08	45.30	45.61	45.15	45.40	19889036
2023-08-09	45.40	45.64	45.17	45.28	15184182
2023-08-10	45.67	46.53	45.67	45.93	16149723
2023-08-11	45.68	46.23	45.57	46.03	13602538
2023-08-14	46.19	46.87	46.19	46.56	20847863
2023-08-15	46.31	47.29	46.24	47.03	20060343
2023-08-16	47.08	47.46	46.32	46.34	17346089
2023-08-17	46.63	46.88	46.24	46.24	12513713
2023-08-18	46.06	46.36	45.64	45.76	17601128
2023-08-21	45.55	46.06	45.53	45.86	12331758
2023-08-22	45.90	46.10	45.52	45.57	11963325
2023-08-23	45.84	45.94	45.33	45.46	18382809
2023-08-24	45.35	45.75	45.18	45.24	15310225
2023-08-25	45.31	45.62	45.16	45.47	13051253
2023-08-28	45.56	46.06	45.56	45.98	10807778
2023-08-29	46.03	46.88	45.98	46.78	14198411
2023-08-30	46.93	47.19	46.68	47.12	13971568
2023-08-31	47.12	47.30	46.70	46.76	19935855
2023-09-01	46.67	46.70	45.35	45.73	18866703
2023-09-05	45.55	45.70	44.47	44.56	21709763
2023-09-06	44.48	45.60	44.25	44.93	27839763
2023-09-07	44.88	45.70	44.84	44.84	20810850
2023-09-08	44.98	45.19	44.76	45.03	19859013
2023-09-11	45.26	45.26	45.25	45.26	5290
2023-09-12	45.12	45.48	44.87	45.19	21007558
2023-09-13	45.09	45.20	44.57	45.19	16914991
2023-09-14	45.60	46.04	45.51	45.97	19660240
2023-09-15	45.93	46.15	45.19	45.34	45437408
2023-09-18	45.46	46.02	45.42	45.64	12852875
2023-09-19	45.57	45.83	45.47	45.73	15865551
2023-09-20	45.79	46.04	45.47	45.50	15630955
2023-09-21	45.67	46.00	45.62	45.70	16274231
2023-09-22	45.56	45.84	45.26	45.30	12459636
2023-09-25	45.21	45.35	44.73	44.87	11871528
2023-09-26	43.99	44.72	43.86	44.24	18397299
2023-09-27	44.37	44.83	44.25	44.60	16357038
2023-09-28	44.69	45.24	44.64	44.86	13102540
2023-09-29	44.89	45.09	43.99	44.34	15136963
2023-10-02	44.25	44.72	44.09	44.49	17295213
2023-10-03	43.87	44.13	43.31	43.45	16980479
2023-10-04	43.39	43.58	43.16	43.47	20740151
2023-10-05	43.45	43.60	42.88	43.02	17612273
2023-10-06	42.71	43.61	42.39	43.47	23466996
2023-10-09	43.46	44.24	43.36	44.09	15734661
2023-10-10	44.24	44.66	43.82	44.47	15558534
2023-10-11	44.64	44.93	44.09	44.24	16840328
2023-10-12	44.34	44.46	43.80	43.90	16757197
2023-10-13	43.90	44.07	43.51	43.81	16559148
2023-10-16	44.05	44.33	43.77	44.25	17065482
2023-10-17	44.22	44.70	44.10	44.36	15746161
2023-10-18	44.28	44.52	43.90	44.02	13384770
2023-10-19	44.19	44.34	42.99	43.07	17908925
2023-10-20	42.86	43.34	42.32	42.86	22457698
2023-10-23	43.13	43.30	42.73	42.94	14469448
2023-10-24	43.36	43.59	43.19	43.46	19539754
2023-10-25	43.33	43.60	42.72	42.75	23342851
2023-10-26	40.05	40.46	39.08	39.15	50005447
2023-10-27	38.00	40.41	37.92	39.64	35948981
2023-10-30	39.96	40.62	39.94	40.45	18202256
2023-10-31	40.70	41.34	40.67	41.29	18860961
2023-11-01	41.37	42.14	41.34	41.82	19505409
2023-11-02	41.86	42.58	41.86	42.50	16755389
2023-11-03	42.86	43.42	42.82	43.18	19005626
2023-11-06	43.14	43.26	42.20	42.46	18681061
2023-11-07	42.45	42.46	41.97	42.04	19771373
2023-11-08	41.86	42.04	41.29	41.52	18889267
2023-11-09	41.66	41.77	40.77	40.88	25986914
2023-11-10	41.08	41.96	41.05	41.91	20077756
2023-11-13	41.68	41.83	41.28	41.49	14115599
2023-11-14	42.30	42.50	41.77	41.87	22518467
2023-11-15	41.88	42.65	41.88	42.53	17121490
2023-11-16	42.78	43.07	41.87	42.41	18367832
2023-11-17	42.66	42.97	42.33	42.42	13386111
2023-11-20	42.28	43.14	42.17	42.94	14453472
2023-11-21	43.00	43.04	42.34	42.60	11721773
2023-11-22	42.72	42.93	42.40	42.48	12855121
2023-11-24	42.55	42.73	42.40	42.58	5860002
2023-11-27	42.37	42.51	41.81	42.09	19310514
2023-11-28	42.00	42.10	41.79	41.87	14512334
2023-11-29	41.97	42.07	41.41	41.63	13275107
2023-11-30	41.78	41.94	41.44	41.89	23641537
2023-12-01	42.25	42.52	41.81	42.21	16973919
2023-12-04	42.25	43.42	42.17	43.08	22757537
2023-12-05	42.93	43.00	40.69	41.61	29023113
2023-12-06	41.77	42.07	41.29	41.69	16619917
2023-12-07	41.99	42.69	41.78	42.17	19522399
2023-12-08	41.70	42.24	41.66	42.10	20117290
2023-12-11	42.74	43.01	42.14	42.66	19952483
2023-12-12	43.04	43.14	42.16	42.67	17533663
2023-12-13	42.73	43.72	42.24	43.67	18654877
2023-12-14	44.06	45.00	43.93	44.64	29794819
2023-12-15	44.61	44.82	43.95	44.48	60346760
2023-12-18	44.56	44.88	44.32	44.70	17896006
2023-12-19	44.79	44.91	44.50	44.70	16417583
2023-12-20	44.62	44.92	44.20	44.20	16281066
2023-12-21	44.22	44.41	43.38	44.02	18079662
2023-12-22	44.13	44.62	43.81	44.00	11894114
2023-12-26	44.00	44.07	43.50	43.93	9624399
2023-12-27	43.90	44.17	43.71	43.99	9253757
2023-12-28	43.97	44.41	43.89	44.12	9023423
2023-12-29	44.09	44.14	43.56	43.85	13695609
2024-01-02	43.56	44.04	43.26	43.67	16514545
2024-01-03	43.68	43.88	43.22	43.31	15442910
2024-01-04	43.27	43.35	42.49	42.63	19595590
2024-01-05	42.78	43.31	42.73	43.04	12648509
2024-01-08	43.04	43.82	42.93	43.73	16124472
2024-01-09	43.20	43.43	42.80	43.28	14842183
2024-01-10	43.30	43.56	42.98	43.48	12186975
2024-01-11	43.58	43.68	42.83	43.27	12706389
2024-01-12	43.42	43.42	42.86	42.99	12742485
2024-01-16	42.96	43.23	42.74	43.09	17183170
2024-01-17	42.82	43.06	42.14	42.35	18568989
2024-01-18	42.11	42.63	42.08	42.54	19797257
2024-01-19	42.59	43.36	42.52	43.35	23606216
2024-01-22	43.51	43.93	43.43	43.62	18082678
2024-01-23	43.74	44.16	43.43	43.95	15712055
2024-01-24	44.28	44.33	43.50	43.80	19446766
2024-01-25	43.70	46.34	43.57	45.27	29722120
2024-01-26	45.43	46.32	45.33	46.26	20086380
2024-01-29	46.08	46.51	45.81	46.11	19263569
2024-01-30	46.40	46.84	46.01	46.65	15675831
2024-01-31	46.64	47.11	46.38	46.54	18579553
2024-02-01	46.74	47.11	46.18	46.73	18583151
2024-02-02	45.33	45.82	44.87	45.09	25234275
2024-02-05	44.95	45.38	44.78	44.87	15528379
2024-02-06	44.94	44.94	44.14	44.42	18653095
2024-02-07	44.63	44.79	42.84	42.86	31222453
2024-02-08	43.02	43.06	41.06	41.25	44879562
2024-02-09	41.47	42.28	41.23	42.07	27368300
2024-02-12	41.94	42.99	41.93	42.61	21666751
2024-02-13	42.48	42.55	41.51	41.85	24549522
2024-02-14	42.04	42.13	41.68	42.02	24630825
2024-02-15	41.79	42.17	41.67	41.80	20890961
2024-02-16	41.71	41.75	41.16	41.24	22578766
2024-02-20	41.15	41.73	40.74	41.66	20854923
2024-02-21	41.92	41.95	41.49	41.85	20653097
2024-02-22	41.89	41.99	41.40	41.91	19294999
2024-02-23	41.86	42.32	41.67	41.90	14671612
2024-02-26	41.92	42.57	41.77	42.19	21113089
2024-02-27	42.22	42.31	41.90	42.27	13144062
2024-02-28	42.24	42.63	42.12	42.15	13195597
2024-02-29	42.53	42.95	42.44	42.85	28706481
2024-03-01	42.66	43.07	42.17	42.80	15016140
2024-03-04	42.73	42.88	41.59	41.85	20055616
2024-03-05	41.91	42.57	41.72	42.06	26734934
2024-03-06	42.11	42.41	41.67	42.15	16593578
2024-03-07	42.30	42.37	41.51	41.74	17712384
2024-03-08	41.74	42.63	41.60	42.58	18007348
2024-03-11	42.73	43.68	42.64	43.54	25322114
2024-03-12	43.65	43.65	42.80	43.19	18817050
2024-03-13	43.41	43.68	43.20	43.28	14472182
2024-03-14	43.10	43.15	42.01	42.82	25065930
2024-03-15	42.84	43.31	42.69	42.77	45303655
2024-03-18	43.05	43.49	42.94	43.12	21627847
2024-03-19	42.94	43.25	42.63	42.99	23083725
2024-03-20	42.90	43.22	42.69	43.10	27557859
2024-03-21	43.00	43.01	42.45	42.89	18752160
2024-03-22	43.09	43.13	42.47	42.74	15037893
2024-03-25	42.87	42.88	42.30	42.64	17851439
2024-03-26	42.66	42.66	42.14	42.48	19299312
2024-03-27	42.74	43.09	42.69	43.07	14106573
2024-03-28	43.19	43.59	43.12	43.35	21157395
2024-04-01	43.03	43.05	41.85	42.28	18303607
2024-04-02	42.18	42.66	41.61	41.81	16801512
2024-04-03	41.74	41.95	41.41	41.53	18818652
2024-04-04	41.81	42.01	40.95	41.11	24458125
2024-04-05	40.87	41.19	40.64	40.90	22833032
2024-04-08	40.75	41.01	40.58	40.71	28115922
2024-04-09	40.28	40.79	39.95	40.15	32646632
2024-04-10	40.15	40.15	39.38	39.72	22368353
2024-04-11	40.05	40.26	39.64	40.14	24560315
2024-04-12	39.87	39.95	39.23	39.37	23423566
2024-04-15	39.75	39.92	39.11	39.43	21293670
2024-04-16	39.40	39.60	39.01	39.12	18927170
2024-04-17	39.31	39.42	38.88	38.99	20450108
2024-04-18	39.35	39.69	39.13	39.62	15684831
2024-04-19	39.71	40.30	39.57	40.24	24227565
2024-04-22	40.48	40.70	39.96	40.57	24644675
2024-04-23	40.45	41.12	40.31	40.36	15324926
2024-04-24	39.96	40.34	39.82	40.21	19581243
2024-04-25	38.65	39.24	37.19	37.87	37835380
2024-04-26	37.10	38.72	36.43	38.57	29783241
2024-04-29	38.57	38.95	38.46	38.85	14933010
2024-04-30	38.62	38.74	37.84	38.11	20206711
2024-05-01	38.05	38.70	38.02	38.20	19737007
2024-05-02	38.54	38.75	38.07	38.36	16967731
2024-05-03	38.45	38.84	38.38	38.69	22278723
2024-05-06	38.78	39.06	38.42	38.49	32166449
2024-05-07	38.64	38.72	38.37	38.49	30573445
2024-05-08	38.46	39.80	38.36	39.05	22394440
2024-05-09	39.01	39.11	38.40	38.54	23593232
2024-05-10	38.37	39.45	38.33	39.31	15227369
2024-05-13	39.57	39.74	39.32	39.70	18405611
2024-05-14	40.01	40.06	39.59	39.70	16096676
2024-05-15	39.88	39.95	39.01	39.25	18828056
2024-05-16	39.16	39.43	38.89	39.37	15663821
2024-05-17	39.28	39.39	38.91	39.27	13733368
2024-05-20	39.17	39.31	38.67	39.21	12533555
2024-05-21	39.00	39.63	38.96	39.21	13471991
2024-05-22	39.19	39.19	38.66	38.89	17755165
2024-05-23	38.82	39.14	38.50	38.68	16081792
2024-05-24	38.74	38.82	38.25	38.54	14375674
2024-05-28	38.23	38.81	38.16	38.54	16937290
2024-05-29	38.26	38.43	37.85	37.94	28533496
2024-05-30	38.06	38.91	37.92	38.87	18256097
2024-05-31	38.46	40.09	38.13	40.03	27039346
2024-06-03	40.00	40.07	39.28	39.58	15651441
2024-06-04	39.42	39.79	39.20	39.56	14580868
2024-06-05	39.60	39.60	39.06	39.14	12635487
2024-06-06	39.17	39.92	39.01	39.07	20336260
2024-06-07	39.06	39.36	38.91	38.96	16049255
2024-06-10	38.91	38.98	38.52	38.79	13185628
2024-06-11	38.15	38.60	37.96	38.32	16479963
2024-06-12	38.53	38.64	37.48	37.83	18902747
2024-06-13	37.50	37.84	37.31	37.58	18514835
2024-06-14	37.37	37.68	37.26	37.44	12692458
2024-06-17	37.39	37.47	36.92	37.31	31105461
2024-06-18	37.34	37.79	36.75	36.90	22444935
2024-06-20	36.78	37.98	36.71	37.85	21203331
2024-06-21	38.22	38.71	37.97	38.48	49147049
2024-06-24	38.29	38.80	38.06	38.48	19434313
2024-06-25	38.66	38.66	37.94	38.40	25171946
2024-06-26	38.29	38.44	37.62	38.22	23560558
2024-06-27	38.28	38.39	37.96	38.28	13073219
2024-06-28	38.54	39.25	38.50	39.16	38288913
2024-07-01	38.90	39.08	38.14	38.17	16905672
2024-07-02	38.36	38.36	37.77	38.16	15707757
2024-07-03	37.75	38.31	37.71	38.05	7657993
2024-07-05	37.96	37.99	37.68	37.86	12172337
2024-07-08	37.79	38.00	37.21	37.33	17617745
2024-07-09	37.27	37.68	37.15	37.51	18697064
2024-07-10	37.58	37.68	37.14	37.43	19225379
2024-07-11	37.59	38.19	37.56	37.75	18629978
2024-07-12	37.99	38.34	37.91	38.29	16748603
2024-07-15	38.25	39.44	38.20	38.94	19018462
2024-07-16	38.94	39.67	38.86	39.61	18541181
2024-07-17	39.68	40.74	39.67	40.59	31689716
2024-07-18	40.23	41.20	40.13	40.14	17757892
2024-07-19	40.18	40.29	39.87	40.08	19305172
2024-07-22	40.11	40.19	38.79	39.53	23213395
2024-07-23	39.41	39.57	36.97	38.51	30777471
2024-07-24	38.72	38.85	37.38	38.09	23447927
2024-07-25	38.54	39.37	38.23	38.24	18385331
2024-07-26	38.57	40.11	38.54	39.69	24563940
2024-07-29	39.73	40.78	39.63	40.68	21996103
2024-07-30	40.77	41.05	40.38	40.81	25226145
2024-07-31	40.76	41.63	40.68	41.27	24873187
2024-08-01	41.25	41.42	40.21	40.26	21797021
2024-08-02	40.87	41.14	39.84	39.90	25951665
2024-08-05	40.18	40.52	38.61	39.18	21390798
2024-08-06	38.90	39.45	38.73	38.92	15853770
2024-08-07	39.19	39.61	38.47	38.51	16744180
2024-08-08	38.46	39.44	38.44	39.35	13668051
2024-08-09	39.07	39.37	38.70	39.08	13999553
2024-08-12	39.00	39.10	38.47	38.53	12209362
2024-08-13	38.90	39.26	38.68	39.12	14022583
2024-08-14	38.78	39.12	38.77	39.01	17941846
2024-08-15	39.28	39.54	38.93	39.52	17290991
2024-08-16	39.64	39.83	39.50	39.62	14170218
2024-08-19	39.47	40.31	39.47	40.26	13280652
2024-08-20	40.05	40.28	39.97	40.03	13552677
2024-08-21	40.23	40.30	39.80	39.94	12748066
2024-08-22	40.10	40.10	39.18	39.41	9263084
2024-08-23	39.63	39.94	39.49	39.82	11682156
2024-08-26	40.02	40.46	39.86	40.25	11122354
2024-08-27	40.17	40.54	40.14	40.24	13067629
2024-08-28	40.25	40.35	39.91	39.93	11219791
2024-08-29	40.02	40.08	39.40	39.46	22626412
2024-08-30	39.73	39.73	39.17	39.57	25874923
2024-09-03	39.68	39.89	39.41	39.50	18351112
2024-09-04	39.70	40.18	38.40	38.67	24534663
2024-09-05	38.91	39.83	38.88	39.80	19033723
2024-09-06	39.80	40.35	39.49	39.61	18549208
2024-09-09	39.74	40.03	38.95	39.72	13590818
2024-09-10	39.82	39.96	38.91	39.14	13752432
2024-09-11	39.14	39.14	38.14	38.68	16883352
2024-09-12	38.87	39.33	38.51	39.31	17059378
2024-09-13	39.31	39.89	39.23	39.55	13100499
2024-09-16	39.79	40.05	39.19	39.36	16731015
2024-09-17	39.55	39.82	39.22	39.28	13113216
2024-09-18	39.36	40.11	38.50	39.82	17279081
2024-09-19	40.36	41.07	40.15	40.27	16867403
2024-09-20	40.22	40.64	39.94	40.11	59666402
2024-09-23	40.21	40.92	40.12	40.73	21977300
2024-09-24	40.83	41.48	40.62	41.35	24195547
2024-09-25	41.30	41.31	40.53	40.59	24054860
2024-09-26	40.71	41.08	40.66	41.02	19316723
2024-09-27	41.23	42.08	41.19	41.64	17491235
2024-09-30	41.75	41.90	41.30	41.77	22382689
2024-10-01	41.63	41.97	41.17	41.70	18226381
2024-10-02	41.39	41.86	41.25	41.30	11124411
2024-10-03	41.03	41.12	40.53	40.81	10457611
2024-10-04	40.89	41.36	40.66	41.19	13697490
2024-10-07	40.94	41.19	40.52	40.56	17063056
2024-10-08	40.57	41.03	40.38	40.95	18173498
2024-10-09	40.96	41.44	40.76	41.40	11396572
2024-10-10	41.52	41.95	41.05	41.10	11975761
2024-10-11	41.17	41.48	41.08	41.26	10447759
2024-10-14	41.36	42.05	41.30	41.97	12121039
2024-10-15	41.88	42.77	41.88	42.11	14841694
2024-10-16	42.24	42.61	42.21	42.25	11768013
2024-10-17	42.58	42.75	41.65	42.23	16288135
2024-10-18	41.95	42.37	41.87	41.93	14188181
2024-10-21	41.96	41.98	40.46	40.53	16333502
2024-10-22	40.67	42.30	40.57	41.55	18594714
2024-10-23	41.53	41.92	41.22	41.55	16411686
2024-10-24	41.79	42.00	41.34	41.65	16562790
2024-10-25	42.06	42.60	41.62	41.66	19363495
2024-10-28	41.62	41.96	41.62	41.84	19062511
2024-10-29	41.77	42.49	41.74	42.07	21091458
2024-10-30	41.82	42.47	41.81	42.24	27530381
2024-10-31	45.21	45.31	42.84	43.67	35198352
2024-11-01	44.35	44.68	43.49	43.56	25078455
2024-11-04	43.69	43.77	42.49	42.53	21753157
2024-11-05	42.74	43.06	42.32	42.56	16783163
2024-11-06	43.83	45.22	43.43	45.14	31072519
2024-11-07	44.97	45.00	44.15	44.19	17151784
2024-11-08	44.16	44.39	43.66	43.91	23019736
2024-11-11	43.96	44.63	43.91	44.20	11088928
2024-11-12	43.90	44.20	43.85	44.04	13411894
2024-11-13	43.66	44.19	43.51	43.91	11593405
2024-11-14	43.91	44.06	43.19	43.48	20179020
2024-11-15	43.48	43.82	42.58	42.88	18344398
2024-11-18	42.85	43.22	42.75	43.00	19101324
2024-11-19	42.60	42.77	42.31	42.32	29279270
2024-11-20	42.75	43.02	41.99	42.99	21068587
2024-11-21	43.10	43.73	42.51	43.50	15647161
2024-11-22	43.26	43.72	43.16	43.47	10637295
2024-11-25	43.92	44.03	43.13	43.20	23525960
2024-11-26	43.00	43.26	42.44	42.64	18392625
2024-11-27	42.61	43.04	42.53	42.56	16236129
2024-11-29	42.46	43.27	42.42	43.19	9556976
2024-12-02	43.01	43.31	42.68	43.29	16253456
2024-12-03	43.22	43.45	42.83	42.86	14352200
2024-12-04	42.71	42.97	42.38	42.55	14620998
2024-12-05	42.61	42.98	42.46	42.79	13615045
2024-12-06	42.75	43.19	42.73	43.15	15608585
2024-12-09	43.21	43.30	38.76	39.05	45253852
2024-12-10	39.07	39.79	38.53	39.53	28678092
2024-12-11	39.47	39.84	39.42	39.71	23922876
2024-12-12	39.92	40.37	39.83	40.24	22465505
2024-12-13	39.75	40.20	39.66	39.92	18032626
2024-12-16	39.09	39.75	38.79	38.86	20182815
2024-12-17	38.87	39.12	38.56	38.80	19193101
2024-12-18	38.55	38.94	37.79	37.86	22644592
2024-12-19	37.95	38.04	37.25	37.40	22646545
2024-12-20	37.59	38.31	37.31	38.22	60040080
2024-12-23	38.03	38.21	37.67	37.98	16681362
2024-12-24	37.85	38.42	37.71	38.40	7493087
2024-12-26	38.25	38.46	38.09	38.25	10860730
2024-12-27	37.84	38.25	37.69	37.93	15394230
2024-12-30	37.78	37.88	37.11	37.39	23728315
2024-12-31	37.31	37.60	37.24	37.53	13705293
2025-01-02	37.80	37.95	37.20	37.42	28786110
2025-01-03	37.62	37.74	37.37	37.67	20335583
2025-01-06	37.34	38.16	37.29	37.49	31417814
2025-01-07	37.44	37.77	37.01	37.18	16527597
2025-01-08	36.78	37.24	36.24	37.17	27293624
2025-01-10	36.79	37.17	36.32	36.36	27687009
2025-01-13	36.51	36.72	36.25	36.45	19973258
2025-01-14	36.63	36.64	36.15	36.38	25100070
2025-01-15	36.77	36.85	36.28	36.50	22268498
2025-01-16	36.52	36.64	36.27	36.31	21114140
2025-01-17	36.75	36.91	36.45	36.58	22040302
2025-01-21	36.58	37.25	36.54	36.97	21125856
2025-01-22	36.86	37.20	36.51	37.11	21121077
2025-01-23	37.27	37.54	36.91	37.47	17469183
2025-01-24	37.36	37.64	37.28	37.62	18256167
2025-01-27	37.57	38.40	37.56	38.23	24497918
2025-01-28	37.95	38.18	37.47	37.55	17896049
2025-01-29	37.69	37.83	37.25	37.36	21538229
2025-01-30	34.42	34.68	32.50	33.25	77358162
2025-01-31	33.47	34.01	33.30	33.66	39175601
2025-02-03	33.11	33.78	33.04	33.19	45432427
2025-02-04	32.68	33.61	32.61	33.55	40510660
2025-02-05	33.55	33.95	33.31	33.94	33492022
2025-02-06	34.10	34.48	33.75	34.47	29838282
2025-02-07	34.62	34.67	34.10	34.37	24083958
2025-02-10	34.73	34.78	34.39	34.47	26992440
2025-02-11	34.08	35.36	34.08	35.23	32640466
2025-02-12	34.92	35.23	34.89	34.90	23440636
2025-02-13	35.04	35.50	34.94	35.38	20563765
2025-02-14	35.40	35.62	35.29	35.39	17933379
2025-02-18	35.26	36.38	35.11	36.35	24015288
2025-02-19	36.44	36.75	36.28	36.48	22701278
2025-02-20	36.39	36.72	36.09	36.41	25850098
2025-02-21	36.56	36.65	36.19	36.24	21415333
2025-02-24	36.39	36.79	36.22	36.30	28121999
2025-02-25	36.45	36.98	35.75	35.85	34274960
2025-02-26	35.78	35.83	35.00	35.10	31161244
2025-02-27	35.09	35.48	35.00	35.39	23252215
2025-02-28	35.65	36.09	35.53	35.88	26777627
2025-03-03	35.87	36.25	35.75	35.98	19845655
2025-03-04	36.21	36.32	35.27	35.50	31010369
2025-03-05	35.32	35.69	34.97	35.56	24536145
2025-03-06	35.53	36.34	35.35	36.27	29116332
2025-03-07	36.08	37.62	36.07	37.59	43323136
2025-03-10	37.41	37.98	36.03	36.11	43425196
2025-03-11	36.07	36.32	35.48	35.95	32233452
2025-03-12	35.76	35.88	34.90	35.19	23454953
2025-03-13	35.17	35.92	34.66	34.70	32055765
2025-03-14	35.08	35.59	34.65	35.43	27406651
2025-03-17	35.49	35.92	35.34	35.75	16899287
2025-03-18	35.82	36.13	35.57	36.01	17883082
2025-03-19	36.05	36.22	35.93	36.09	21740638
2025-03-20	35.90	36.69	35.86	36.50	17068811
2025-03-21	36.24	36.88	36.08	36.75	54564477
2025-03-24	36.79	36.88	36.48	36.60	34933620
2025-03-25	36.47	36.95	35.92	36.94	31434356
2025-03-26	37.00	37.72	36.86	37.37	25944989
2025-03-27	37.28	37.64	37.04	37.37	17856744
2025-03-28	37.30	37.48	36.59	36.62	23331680
2025-03-31	36.83	37.04	36.35	36.90	27806324
2025-04-01	36.94	37.14	36.52	36.72	20738284
2025-04-02	36.31	36.65	36.11	36.61	18827555
2025-04-03	36.61	36.66	35.61	35.72	26834110
2025-04-04	34.93	35.35	33.34	33.38	37314568
2025-04-07	32.97	34.44	32.38	33.47	46139740
2025-04-08	33.47	34.30	32.50	32.84	33971416
2025-04-09	32.50	35.25	32.20	35.18	45095944
2025-04-10	34.78	34.90	33.09	33.68	31778783
2025-04-11	33.96	34.00	33.22	33.72	26811934
2025-04-14	33.38	34.45	33.25	34.15	20432806
2025-04-15	34.44	34.76	34.26	34.40	17989854
2025-04-16	34.30	34.46	33.36	33.55	20687019
2025-04-17	33.78	34.30	33.72	34.01	21576016
2025-04-21	33.75	34.01	33.25	33.60	22945350
2025-04-22	33.85	34.25	33.73	34.20	23108450
2025-04-23	34.53	35.03	34.39	34.47	28164613
2025-04-24	31.98	33.35	31.44	33.19	44282341
2025-04-25	33.52	33.94	33.13	33.90	29368755
2025-04-28	33.90	34.24	33.62	33.77	27895670
2025-04-29	33.65	34.06	33.60	33.94	22741567
2025-04-30	33.77	34.27	33.16	34.20	28174763
2025-05-01	33.85	34.23	33.68	33.82	20277687
2025-05-02	34.00	34.53	33.99	34.46	24824295
2025-05-05	34.07	34.68	33.98	34.45	20326062
2025-05-06	34.25	34.61	34.07	34.49	16103946
2025-05-07	34.63	34.88	34.21	34.39	25154385
2025-05-08	34.49	34.72	34.15	34.22	35269366
2025-05-09	34.34	34.45	34.15	34.25	16919698
2025-05-12	34.81	35.41	34.53	34.72	23093139
2025-05-13	34.85	35.11	34.49	34.79	19071472
2025-05-14	34.66	34.82	34.35	34.56	18156416
2025-05-15	34.64	35.37	34.51	35.33	18153988
2025-05-16	35.32	35.66	35.20	35.48	20791588
2025-05-19	35.35	35.54	35.24	35.44	14182503
2025-05-20	35.38	35.78	35.35	35.59	14068147
2025-05-21	35.42	35.62	34.96	35.10	17291040
2025-05-22	35.21	35.23	34.57	34.59	14428346
2025-05-23	34.24	34.68	34.23	34.52	13930060
2025-05-27	34.81	35.11	34.58	34.95	22018508
2025-05-28	34.97	35.12	34.57	34.63	19762229
2025-05-29	34.63	34.81	33.84	34.28	22617246
2025-05-30	34.36	34.76	34.10	34.57	31652156
2025-06-02	34.32	34.42	33.83	34.33	25282823
2025-06-03	34.35	34.68	34.11	34.66	22050853
2025-06-04	34.74	34.90	34.43	34.44	19206719
2025-06-05	34.50	34.59	34.09	34.22	18853589
2025-06-06	34.50	34.80	34.40	34.70	13753349
2025-06-09	34.70	34.90	34.56	34.60	15056250
2025-06-10	34.64	35.64	34.52	35.62	21240922
2025-06-11	35.66	35.77	35.12	35.18	19015809
2025-06-12	35.18	35.39	35.07	35.27	14228563
2025-06-13	35.26	35.46	34.95	35.01	17190703
2025-06-16	35.18	35.50	34.77	35.11	18323485
2025-06-17	34.96	35.03	34.46	34.53	16399444
2025-06-18	34.55	34.71	34.21	34.26	16249467
2025-06-20	34.50	34.90	34.38	34.53	42693904
2025-06-23	34.39	34.63	34.16	34.59	28769075
2025-06-24	34.78	35.28	34.60	35.21	24319501
2025-06-25	35.15	35.19	34.80	34.84	21623146
2025-06-26	34.85	35.23	34.82	35.21	16830563
2025-06-27	35.30	35.56	35.19	35.32	26939875
2025-06-30	35.37	35.77	35.28	35.69	18490445
2025-07-01	35.59	36.66	35.57	36.33	22857494
2025-07-02	35.91	36.11	35.72	35.83	24144792
2025-07-03	35.80	36.40	35.78	35.99	10160934
2025-07-07	35.92	36.14	35.37	35.44	15078499
2025-07-08	35.58	36.06	35.39	36.00	12711949
2025-07-09	35.92	36.04	35.39	35.62	14909520
2025-07-10	35.56	35.97	35.38	35.42	15137087
2025-07-11	35.24	35.35	34.96	34.99	16864389
2025-07-14	34.90	35.67	34.80	35.64	18545336
2025-07-15	35.62	35.68	34.70	34.72	17002874
2025-07-16	34.77	34.87	34.28	34.40	21102942
2025-07-17	34.30	35.02	34.28	34.70	17545605
2025-07-18	34.86	34.93	34.43	34.54	14788113
2025-07-21	34.75	35.10	34.67	35.01	15815092
2025-07-22	35.11	35.76	35.04	35.27	14553397
2025-07-23	35.37	35.90	35.33	35.79	16430356
2025-07-24	35.82	36.02	35.37	35.37	16134624
2025-07-25	34.14	34.44	33.20	33.68	32924574
2025-07-28	33.67	33.75	33.31	33.53	19631867
2025-07-29	33.56	33.65	32.58	32.83	32911469
2025-07-30	32.83	33.14	32.39	32.50	35644450
2025-07-31	33.99	34.10	32.90	33.23	40584079
2025-08-01	33.36	33.47	32.47	32.52	22399789
2025-08-04	32.62	32.95	32.49	32.56	29378783
2025-08-05	32.70	32.83	32.46	32.51	27440146
2025-08-06	32.66	32.76	32.13	32.16	21569120
2025-08-07	32.36	32.48	31.62	31.67	25138682
2025-08-08	31.69	32.04	31.59	31.67	16280663
2025-08-11	31.69	32.09	31.03	31.41	19954715
2025-08-12	31.52	32.36	31.52	32.10	19949708
2025-08-13	32.17	33.00	32.09	32.94	29736753
2025-08-14	32.73	33.02	32.60	32.90	14579777
2025-08-15	33.04	33.54	33.00	33.45	20703247
2025-08-18	33.25	33.60	33.21	33.43	25119918
2025-08-19	33.53	33.99	33.45	33.89	16793189
2025-08-20	33.94	34.02	33.06	33.29	20291679
2025-08-21	33.23	33.61	33.12	33.60	16169172
2025-08-22	33.71	34.40	33.71	34.15	25268235
2025-08-25	34.05	34.18	33.82	34.01	17147577
2025-08-26	33.98	33.98	33.52	33.68	22273823
2025-08-27	33.59	33.85	33.45	33.81	17520702
2025-08-28	33.85	33.89	33.26	33.57	21385536
2025-08-29	33.56	33.99	33.46	33.97	16729960
2025-09-02	33.70	34.16	33.65	34.13	20302090
2025-09-03	34.15	34.18	33.48	33.89	17908749
2025-09-04	34.04	34.45	33.72	33.95	27937831
2025-09-05	34.09	34.38	33.59	33.91	21116867
2025-09-08	32.57	34.11	32.52	34.00	27803093
2025-09-09	33.99	34.04	33.67	33.67	17141494
2025-09-10	33.53	33.74	32.90	33.48	17681555
2025-09-11	33.46	33.56	33.18	33.40	21780621
2025-09-12	33.27	33.38	32.45	33.06	23874768
2025-09-15	33.03	33.15	32.52	32.62	21389893
2025-09-16	32.62	32.76	31.98	32.29	21622121
2025-09-17	32.34	32.80	32.20	32.43	16186103
2025-09-18	32.33	32.42	31.33	31.64	39019855
2025-09-19	31.64	31.88	31.40	31.59	53789574
2025-09-22	31.33	31.58	31.30	31.49	36356093
2025-09-23	31.59	32.18	31.59	31.62	26288459
2025-09-24	31.79	31.79	31.46	31.61	22928258
2025-09-25	31.71	31.91	31.52	31.62	19402744
2025-09-26	31.67	31.89	31.56	31.72	15565447
2025-09-29	31.83	31.87	31.41	31.49	22268020
2025-09-30	31.45	31.81	31.23	31.42	37758231
2025-10-01	31.04	31.37	30.90	30.94	30248180
2025-10-02	30.72	30.80	30.38	30.40	25014593
2025-10-03	30.43	31.20	30.41	30.90	32639878
2025-10-06	30.80	31.11	30.42	31.09	27868009
2025-10-07	31.09	31.13	30.30	30.60	30175843
2025-10-08	30.61	30.99	30.46	30.77	23765203
2025-10-09	30.86	30.97	30.06	30.08	22555005
2025-10-10	30.19	30.38	29.43	29.46	22896841

Explore More About CMCSA

Coins representing dividend payouts and trends

CMCSA Dividend History

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

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

CMCSA Stock Split History

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

Graph showing historical stock prices and market trends

CMCSA Historical Prices

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

Web Analytics