Historical Prices for CSCO

CSCO Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for CSCO's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of CSCO's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-16	0.98	0.98	0.96	0.97	56874312
1992-11-17	0.97	0.97	0.94	0.95	103000032
1992-11-18	0.95	0.99	0.94	0.99	61244208
1992-11-19	0.99	1.02	0.99	1.00	89616600
1992-11-20	1.00	1.04	1.00	1.03	79796808
1992-11-23	1.02	1.02	1.00	1.01	86852088
1992-11-24	1.02	1.05	1.01	1.05	74613312
1992-11-25	1.05	1.06	1.03	1.04	55218456
1992-11-27	1.04	1.05	1.03	1.04	22382496
1992-11-30	1.04	1.04	1.01	1.04	120818304
1992-12-01	1.03	1.04	1.02	1.03	75829968
1992-12-02	1.03	1.03	0.99	1.01	101056248
1992-12-03	1.00	1.02	0.98	1.02	96247152
1992-12-04	1.02	1.04	1.02	1.03	67673232
1992-12-07	1.04	1.05	1.03	1.04	59919552
1992-12-08	1.04	1.04	1.02	1.03	56550312
1992-12-09	1.03	1.04	1.01	1.02	84454704
1992-12-10	1.02	1.03	0.99	1.02	56003184
1992-12-11	1.01	1.01	0.98	1.00	69422616
1992-12-14	0.99	1.02	0.98	0.99	50877288
1992-12-15	0.99	0.99	0.95	0.98	115786008
1992-12-16	0.98	0.99	0.96	0.97	104454288
1992-12-17	0.97	1.01	0.97	1.01	145691780
1992-12-18	1.01	1.03	1.00	1.01	103014432
1992-12-21	1.01	1.03	1.00	1.01	80120736
1992-12-22	1.02	1.03	1.00	1.02	74073384
1992-12-23	1.02	1.04	1.02	1.03	68270760
1992-12-24	1.03	1.06	1.02	1.05	49984560
1992-12-28	1.05	1.11	1.05	1.11	80948664
1992-12-29	1.11	1.12	1.07	1.08	108219528
1992-12-30	1.07	1.10	1.07	1.09	63619992
1992-12-31	1.09	1.11	1.09	1.09	43303608
1993-01-04	1.09	1.09	1.06	1.08	66953304
1993-01-05	1.08	1.11	1.08	1.11	61064280
1993-01-06	1.12	1.14	1.12	1.14	71193672
1993-01-07	1.15	1.15	1.11	1.12	101538648
1993-01-08	1.11	1.13	1.10	1.13	107665200
1993-01-11	1.13	1.17	1.13	1.16	67817160
1993-01-12	1.16	1.18	1.15	1.17	90221328
1993-01-13	1.16	1.22	1.16	1.20	129817368
1993-01-14	1.20	1.25	1.20	1.24	153265460
1993-01-15	1.23	1.24	1.20	1.21	119846376
1993-01-18	1.20	1.24	1.19	1.24	75757968
1993-01-19	1.24	1.25	1.22	1.23	98003736
1993-01-20	1.23	1.24	1.20	1.23	83295648
1993-01-21	1.23	1.29	1.23	1.28	116426736
1993-01-22	1.29	1.30	1.27	1.28	80696664
1993-01-25	1.28	1.31	1.26	1.30	73166256
1993-01-26	1.31	1.32	1.27	1.28	73353456
1993-01-27	1.28	1.28	1.23	1.24	124576344
1993-01-28	1.23	1.24	1.21	1.22	160860670
1993-01-29	1.23	1.23	1.21	1.23	42425352
1993-02-01	1.24	1.27	1.24	1.26	73864584
1993-02-02	1.26	1.30	1.26	1.29	97463808
1993-02-03	1.30	1.31	1.26	1.28	77521824
1993-02-04	1.28	1.28	1.24	1.27	83245248
1993-02-05	1.25	1.28	1.22	1.23	205582610
1993-02-08	1.23	1.25	1.22	1.22	131854752
1993-02-09	1.24	1.24	1.18	1.19	150428950
1993-02-10	1.20	1.23	1.19	1.22	131350824
1993-02-11	1.23	1.24	1.22	1.22	46305720
1993-02-12	1.22	1.22	1.19	1.20	75909168
1993-02-16	1.19	1.19	1.12	1.14	228080380
1993-02-17	1.14	1.14	1.07	1.14	309619370
1993-02-18	1.16	1.20	1.13	1.19	216489530
1993-02-19	1.20	1.20	1.16	1.18	82561320
1993-02-22	1.18	1.20	1.14	1.14	97031880
1993-02-23	1.16	1.16	1.10	1.12	141293020
1993-02-24	1.12	1.19	1.10	1.18	118543320
1993-02-25	1.18	1.22	1.18	1.20	85671432
1993-02-26	1.21	1.23	1.20	1.22	68904288
1993-03-01	1.22	1.22	1.18	1.19	56427912
1993-03-02	1.19	1.23	1.18	1.23	92705112
1993-03-03	1.23	1.27	1.23	1.26	113986152
1993-03-04	1.26	1.28	1.22	1.28	115742808
1993-03-05	1.28	1.30	1.26	1.28	88594272
1993-03-08	1.24	1.28	1.23	1.26	157275430
1993-03-09	1.26	1.28	1.24	1.27	79724808
1993-03-10	1.27	1.28	1.25	1.28	70596144
1993-03-11	1.28	1.31	1.27	1.31	83101248
1993-03-12	1.29	1.31	1.28	1.31	69242616
1993-03-15	1.32	1.34	1.31	1.33	75815568
1993-03-16	1.33	1.33	1.30	1.32	84404304
1993-03-17	1.32	1.33	1.27	1.28	116376336
1993-03-18	1.28	1.30	1.25	1.26	121876560
1993-03-19	1.26	1.27	1.23	1.24	91596384
1993-03-22	1.22	1.23	1.19	1.19	72385128
1993-03-23	1.20	1.23	1.16	1.16	88579944
1993-03-24	1.15	1.19	1.13	1.15	114536916
1993-03-25	1.17	1.26	1.16	1.25	87615216
1993-03-26	1.26	1.28	1.24	1.26	59221260
1993-03-29	1.26	1.28	1.22	1.22	47385648
1993-03-30	1.24	1.24	1.17	1.22	86787288
1993-03-31	1.23	1.28	1.22	1.24	51428052
1993-04-01	1.25	1.28	1.22	1.23	55600020
1993-04-02	1.21	1.22	1.17	1.18	67172868
1993-04-05	1.18	1.20	1.17	1.19	56078784
1993-04-06	1.21	1.22	1.18	1.19	44045172
1993-04-07	1.19	1.25	1.18	1.24	49250268
1993-04-08	1.25	1.26	1.21	1.21	24509916
1993-04-12	1.23	1.26	1.19	1.22	42450552
1993-04-13	1.22	1.29	1.22	1.26	73259856
1993-04-14	1.26	1.28	1.24	1.27	38310948
1993-04-15	1.27	1.27	1.25	1.26	33678216
1993-04-16	1.26	1.27	1.22	1.24	58731696
1993-04-19	1.23	1.24	1.17	1.19	65077884
1993-04-20	1.20	1.20	1.13	1.16	75966768
1993-04-21	1.16	1.22	1.15	1.20	55783620
1993-04-22	1.19	1.24	1.18	1.19	52803108
1993-04-23	1.19	1.19	1.15	1.18	44271972
1993-04-26	1.16	1.17	1.12	1.13	64728720
1993-04-27	1.13	1.14	1.08	1.12	97118280
1993-04-28	1.13	1.19	1.12	1.18	65247048
1993-04-29	1.17	1.22	1.15	1.22	41971788
1993-04-30	1.22	1.24	1.14	1.15	89335836
1993-05-03	1.14	1.20	1.11	1.20	71427636
1993-05-04	1.21	1.26	1.20	1.24	93093876
1993-05-05	1.24	1.28	1.22	1.28	122261760
1993-05-06	1.28	1.31	1.24	1.26	95419224
1993-05-07	1.28	1.37	1.27	1.35	229117070
1993-05-10	1.38	1.40	1.33	1.38	124205544
1993-05-11	1.37	1.39	1.35	1.38	64163556
1993-05-12	1.37	1.38	1.35	1.36	57792204
1993-05-13	1.36	1.37	1.32	1.35	62442936
1993-05-14	1.34	1.40	1.34	1.39	74231748
1993-05-17	1.38	1.46	1.38	1.45	88079580
1993-05-18	1.46	1.49	1.44	1.48	105732216
1993-05-19	1.48	1.54	1.44	1.54	104843088
1993-05-20	1.55	1.56	1.50	1.52	67752396
1993-05-21	1.52	1.52	1.47	1.50	60826716
1993-05-24	1.49	1.52	1.48	1.51	35830800
1993-05-25	1.50	1.52	1.47	1.49	55715220
1993-05-26	1.49	1.56	1.47	1.56	83810412
1993-05-27	1.56	1.56	1.50	1.53	49325868
1993-05-28	1.51	1.51	1.44	1.50	85581432
1993-06-01	1.51	1.52	1.47	1.47	51834816
1993-06-02	1.48	1.48	1.42	1.47	64419156
1993-06-03	1.48	1.52	1.44	1.51	54386928
1993-06-04	1.48	1.48	1.42	1.45	81193464
1993-06-07	1.44	1.45	1.38	1.42	68702724
1993-06-08	1.41	1.42	1.36	1.40	62550936
1993-06-09	1.40	1.44	1.39	1.41	50722524
1993-06-10	1.41	1.47	1.40	1.44	53415036
1993-06-11	1.46	1.48	1.44	1.47	37418256
1993-06-14	1.47	1.51	1.46	1.50	47659212
1993-06-15	1.52	1.52	1.44	1.50	64303956
1993-06-16	1.51	1.51	1.44	1.48	45816192
1993-06-17	1.48	1.50	1.46	1.48	31349232
1993-06-18	1.48	1.49	1.42	1.43	39077676
1993-06-21	1.43	1.43	1.38	1.41	54934092
1993-06-22	1.42	1.42	1.39	1.41	34030980
1993-06-23	1.42	1.45	1.40	1.40	44664300
1993-06-24	1.40	1.44	1.39	1.43	37083492
1993-06-25	1.44	1.51	1.43	1.48	52680708
1993-06-28	1.49	1.56	1.49	1.56	88227144
1993-06-29	1.56	1.59	1.53	1.55	77784624
1993-06-30	1.55	1.58	1.50	1.52	54552528
1993-07-01	1.51	1.54	1.47	1.54	48263940
1993-07-02	1.54	1.56	1.51	1.54	23754024
1993-07-06	1.53	1.54	1.50	1.52	29275848
1993-07-07	1.51	1.51	1.46	1.47	39268440
1993-07-08	1.48	1.51	1.46	1.49	41655024
1993-07-09	1.49	1.53	1.49	1.52	29754612
1993-07-12	1.53	1.56	1.52	1.53	32439924
1993-07-13	1.54	1.58	1.54	1.56	45754992
1993-07-14	1.56	1.58	1.56	1.56	40369932
1993-07-15	1.53	1.54	1.43	1.45	130486932
1993-07-16	1.42	1.44	1.36	1.39	139619200
1993-07-19	1.38	1.40	1.31	1.38	109742220
1993-07-20	1.40	1.47	1.38	1.45	97417044
1993-07-21	1.45	1.45	1.40	1.42	59325660
1993-07-22	1.42	1.44	1.39	1.41	46010592
1993-07-23	1.42	1.49	1.41	1.47	61420644
1993-07-26	1.47	1.56	1.47	1.54	72961092
1993-07-27	1.53	1.53	1.46	1.47	72262764
1993-07-28	1.46	1.50	1.44	1.49	28354356
1993-07-29	1.50	1.51	1.46	1.47	40423932
1993-07-30	1.45	1.46	1.42	1.44	45596628
1993-08-02	1.44	1.48	1.44	1.46	35733600
1993-08-03	1.47	1.51	1.47	1.49	36428328
1993-08-04	1.49	1.53	1.48	1.51	49534632
1993-08-05	1.53	1.55	1.52	1.53	59203260
1993-08-06	1.52	1.59	1.52	1.58	67219668
1993-08-09	1.59	1.64	1.58	1.63	71247672
1993-08-10	1.63	1.65	1.63	1.63	45294264
1993-08-11	1.63	1.65	1.58	1.60	53782200
1993-08-12	1.59	1.63	1.56	1.58	73932984
1993-08-13	1.50	1.51	1.44	1.48	235891620
1993-08-16	1.48	1.53	1.45	1.53	146735710
1993-08-17	1.52	1.60	1.50	1.59	90797292
1993-08-18	1.60	1.63	1.56	1.58	99713628
1993-08-19	1.58	1.58	1.52	1.52	88054380
1993-08-20	1.52	1.52	1.47	1.48	120778704
1993-08-23	1.47	1.51	1.47	1.50	75902004
1993-08-24	1.51	1.53	1.49	1.53	58958496
1993-08-25	1.53	1.53	1.46	1.47	87586416
1993-08-26	1.47	1.47	1.38	1.40	208588320
1993-08-27	1.40	1.47	1.39	1.46	142117380
1993-08-30	1.47	1.48	1.38	1.38	103892796
1993-08-31	1.40	1.42	1.31	1.33	264659940
1993-09-01	1.31	1.37	1.31	1.34	168657520
1993-09-02	1.33	1.36	1.33	1.35	83745612
1993-09-03	1.35	1.36	1.31	1.32	73576620
1993-09-07	1.31	1.33	1.20	1.20	215564440
1993-09-08	1.17	1.23	1.14	1.22	328078370
1993-09-09	1.26	1.31	1.25	1.30	158441760
1993-09-10	1.30	1.32	1.24	1.24	111182076
1993-09-13	1.25	1.25	1.16	1.16	152898300
1993-09-14	1.16	1.19	1.12	1.17	191162450
1993-09-15	1.18	1.22	1.17	1.20	131408424
1993-09-16	1.22	1.28	1.21	1.27	138744500
1993-09-17	1.26	1.29	1.26	1.27	133273044
1993-09-20	1.26	1.31	1.24	1.24	68637924
1993-09-21	1.27	1.28	1.22	1.25	160389140
1993-09-22	1.27	1.33	1.26	1.31	129039876
1993-09-23	1.31	1.35	1.31	1.31	87078888
1993-09-24	1.30	1.35	1.28	1.35	106758108
1993-09-27	1.38	1.42	1.36	1.41	104821488
1993-09-28	1.42	1.45	1.38	1.44	79598808
1993-09-29	1.47	1.51	1.42	1.43	162739730
1993-09-30	1.44	1.44	1.38	1.39	87474816
1993-10-01	1.38	1.40	1.33	1.37	100109592
1993-10-04	1.36	1.40	1.35	1.38	56741112
1993-10-05	1.38	1.38	1.31	1.33	123852816
1993-10-06	1.34	1.36	1.26	1.28	133352244
1993-10-07	1.30	1.30	1.24	1.25	76117968
1993-10-08	1.29	1.32	1.26	1.32	83742012
1993-10-11	1.32	1.35	1.27	1.28	54991692
1993-10-12	1.37	1.45	1.33	1.41	176972690
1993-10-13	1.41	1.43	1.35	1.40	75873204
1993-10-14	1.40	1.40	1.35	1.38	42130188
1993-10-15	1.39	1.40	1.35	1.36	39660804
1993-10-18	1.36	1.40	1.32	1.32	55700820
1993-10-19	1.33	1.34	1.28	1.32	53688600
1993-10-20	1.33	1.35	1.28	1.29	80678736
1993-10-21	1.28	1.36	1.28	1.35	104105160
1993-10-22	1.36	1.40	1.35	1.38	104285160
1993-10-25	1.39	1.40	1.34	1.38	72932292
1993-10-26	1.38	1.39	1.34	1.38	54448128
1993-10-27	1.38	1.41	1.36	1.40	48087576
1993-10-28	1.41	1.43	1.38	1.38	57068676
1993-10-29	1.39	1.44	1.38	1.42	66964104
1993-11-01	1.43	1.49	1.40	1.49	97676208
1993-11-02	1.48	1.49	1.44	1.47	49207068
1993-11-03	1.49	1.50	1.41	1.42	86355360
1993-11-04	1.42	1.43	1.36	1.38	126552528
1993-11-05	1.43	1.50	1.40	1.49	223523240
1993-11-08	1.49	1.53	1.46	1.50	109580220
1993-11-09	1.53	1.53	1.49	1.50	93824604
1993-11-10	1.51	1.52	1.48	1.51	69833016
1993-11-11	1.51	1.58	1.51	1.55	137398250
1993-11-12	1.55	1.58	1.52	1.55	53033472
1993-11-15	1.56	1.59	1.53	1.58	72172764
1993-11-16	1.57	1.59	1.55	1.59	49549032
1993-11-17	1.58	1.59	1.53	1.55	53062272
1993-11-18	1.54	1.56	1.52	1.56	69455052
1993-11-19	1.54	1.60	1.51	1.58	112071168
1993-11-22	1.57	1.57	1.53	1.55	82428156
1993-11-23	1.57	1.59	1.54	1.58	64577520
1993-11-24	1.58	1.62	1.58	1.60	65751012
1993-11-26	1.60	1.61	1.58	1.59	20204748
1993-11-29	1.59	1.61	1.55	1.55	75264840
1993-11-30	1.55	1.58	1.53	1.56	51856416
1993-12-01	1.57	1.60	1.57	1.60	55272456
1993-12-02	1.60	1.67	1.56	1.65	121448232
1993-12-03	1.69	1.71	1.67	1.70	184207970
1993-12-06	1.68	1.72	1.66	1.72	78076188
1993-12-07	1.71	1.73	1.69	1.72	68112360
1993-12-08	1.71	1.72	1.67	1.68	30690504
1993-12-09	1.67	1.68	1.65	1.66	52187580
1993-12-10	1.66	1.67	1.63	1.66	40470732
1993-12-13	1.65	1.68	1.63	1.66	46104156
1993-12-14	1.65	1.67	1.63	1.65	35503236
1993-12-15	1.65	1.66	1.62	1.65	43188480
1993-12-16	1.65	1.69	1.65	1.67	62442936
1993-12-17	1.67	1.69	1.66	1.68	30636504
1993-12-20	1.67	1.72	1.67	1.72	38040984
1993-12-21	1.71	1.72	1.69	1.69	28876284
1993-12-22	1.66	1.69	1.64	1.69	61597008
1993-12-23	1.74	1.75	1.72	1.73	77345460
1993-12-27	1.74	1.74	1.72	1.72	35665200
1993-12-28	1.73	1.76	1.72	1.75	56204748
1993-12-29	1.75	1.77	1.74	1.76	61474644
1993-12-30	1.78	1.83	1.77	1.83	331066080
1993-12-31	1.82	1.83	1.79	1.80	95498424
1994-01-03	1.79	1.80	1.76	1.78	67871196
1994-01-04	1.78	1.81	1.77	1.81	66312540
1994-01-05	1.81	1.87	1.78	1.85	146580910
1994-01-06	1.85	1.86	1.81	1.83	63454428
1994-01-07	1.83	1.88	1.81	1.85	66186576
1994-01-10	1.86	1.92	1.84	1.90	67388832
1994-01-11	1.90	1.90	1.88	1.89	36741528
1994-01-12	1.89	1.90	1.85	1.89	52655508
1994-01-13	1.88	1.88	1.86	1.87	48310740
1994-01-14	1.89	1.93	1.89	1.92	60236352
1994-01-17	1.92	1.94	1.90	1.93	55596420
1994-01-18	1.93	1.97	1.92	1.97	60985080
1994-01-19	1.94	1.95	1.91	1.92	52237944
1994-01-20	1.92	1.94	1.89	1.91	40938696
1994-01-21	1.92	1.95	1.89	1.95	31806396
1994-01-24	1.94	1.98	1.92	1.95	49725396
1994-01-25	1.95	1.96	1.88	1.90	92435148
1994-01-26	1.91	1.93	1.88	1.90	40715496
1994-01-27	1.90	1.91	1.88	1.91	96013188
1994-01-28	1.92	1.97	1.91	1.96	60419952
1994-01-31	1.96	2.01	1.96	2.01	102312540
1994-02-01	2.01	2.01	1.99	1.99	55222056
1994-02-02	1.99	2.03	1.99	2.03	50315760
1994-02-03	2.03	2.08	2.01	2.08	52975872
1994-02-04	2.08	2.08	1.99	1.99	93158676
1994-02-07	1.97	2.02	1.94	2.01	114943680
1994-02-08	2.00	2.06	1.99	2.06	68666724
1994-02-09	2.06	2.09	2.06	2.06	59602824
1994-02-10	2.08	2.08	1.99	2.00	115375644
1994-02-11	1.99	2.07	1.99	2.07	125908200
1994-02-14	2.07	2.10	2.06	2.08	68763888
1994-02-15	2.08	2.11	2.05	2.05	62990100
1994-02-16	2.06	2.06	2.01	2.03	51395652
1994-02-17	2.04	2.05	2.01	2.04	43454844
1994-02-18	2.04	2.04	1.99	2.03	57576240
1994-02-22	2.03	2.06	2.00	2.06	39275640
1994-02-23	2.06	2.06	2.00	2.03	132639516
1994-02-24	2.01	2.02	1.97	1.99	58504932
1994-02-25	2.01	2.04	1.99	2.03	59548824
1994-02-28	2.05	2.08	2.03	2.05	61888608
1994-03-01	2.07	2.08	2.04	2.06	69577416
1994-03-02	2.03	2.10	2.01	2.09	130108968
1994-03-03	2.10	2.15	2.08	2.13	102766104
1994-03-04	2.14	2.19	2.12	2.19	99224064
1994-03-07	2.19	2.25	2.19	2.23	84253176
1994-03-08	2.24	2.24	2.17	2.22	82366956
1994-03-09	2.23	2.26	2.19	2.24	78457752
1994-03-10	2.26	2.26	2.19	2.22	66852504
1994-03-11	2.22	2.23	2.18	2.22	34606908
1994-03-14	2.21	2.23	2.20	2.22	28962684
1994-03-15	2.18	2.22	2.16	2.19	76380732
1994-03-16	2.21	2.21	2.17	2.19	44610336
1994-03-17	2.19	2.21	2.18	2.21	47493648
1994-03-18	2.20	2.21	2.17	2.19	37886184
1994-03-21	2.22	2.22	2.15	2.15	33602634
1994-03-22	2.17	2.18	2.06	2.10	49993596
1994-03-23	2.11	2.11	2.00	2.07	80397954
1994-03-24	2.06	2.07	1.79	1.92	209936390
1994-03-25	1.97	1.99	1.82	1.83	127861002
1994-03-28	1.88	1.89	1.75	1.83	103331250
1994-03-29	1.85	1.85	1.76	1.78	59669424
1994-03-30	1.78	1.92	1.72	1.81	106003998
1994-03-31	1.82	1.92	1.78	1.90	91349856
1994-04-04	1.83	1.86	1.79	1.84	92751912
1994-04-05	1.90	1.97	1.86	1.94	90890910
1994-04-06	1.99	1.99	1.93	1.98	65689830
1994-04-07	2.00	2.00	1.94	1.98	44226972
1994-04-08	1.99	1.99	1.88	1.93	43289262
1994-04-11	1.92	1.93	1.82	1.85	84339558
1994-04-12	1.83	1.83	1.68	1.72	157340270
1994-04-13	1.75	1.76	1.56	1.66	146364950
1994-04-14	1.64	1.77	1.61	1.68	119545848
1994-04-15	1.69	1.75	1.68	1.68	110460348
1994-04-18	1.71	1.71	1.63	1.66	58270968
1994-04-19	1.69	1.71	1.60	1.64	69087888
1994-04-20	1.65	1.68	1.57	1.61	87152688
1994-04-21	1.64	1.78	1.61	1.77	88583544
1994-04-22	1.79	1.82	1.69	1.74	67311468
1994-04-25	1.74	1.78	1.71	1.76	37884402
1994-04-26	1.79	1.82	1.75	1.78	45823410
1994-04-28	1.78	1.81	1.72	1.74	41977188
1994-04-29	1.74	1.75	1.68	1.68	68029596
1994-05-02	1.71	1.82	1.65	1.81	65050884
1994-05-03	1.85	1.89	1.71	1.74	145045690
1994-05-04	1.75	1.76	1.69	1.71	70092180
1994-05-05	1.74	1.82	1.72	1.75	90642528
1994-05-06	1.71	1.76	1.68	1.75	78504552
1994-05-09	1.74	1.75	1.65	1.67	70502544
1994-05-10	1.71	1.72	1.58	1.58	104510142
1994-05-11	1.63	1.67	1.57	1.61	112170168
1994-05-12	1.63	1.65	1.54	1.61	119794212
1994-05-13	1.40	1.42	1.22	1.29	806652340
1994-05-16	1.31	1.35	1.22	1.25	235601840
1994-05-17	1.28	1.28	1.20	1.23	225893610
1994-05-18	1.27	1.35	1.26	1.33	179692220
1994-05-19	1.33	1.36	1.31	1.33	100555938
1994-05-20	1.33	1.33	1.27	1.29	63796410
1994-05-23	1.29	1.36	1.28	1.36	55220274
1994-05-24	1.38	1.42	1.36	1.40	76252968
1994-05-25	1.40	1.44	1.38	1.43	54088182
1994-05-26	1.42	1.50	1.38	1.39	90575928
1994-05-27	1.40	1.42	1.35	1.41	47113884
1994-05-31	1.41	1.42	1.37	1.38	39594240
1994-06-01	1.38	1.39	1.35	1.38	39353058
1994-06-02	1.39	1.39	1.33	1.34	41518242
1994-06-03	1.34	1.36	1.31	1.36	51370452
1994-06-06	1.37	1.40	1.36	1.39	39221676
1994-06-07	1.39	1.39	1.31	1.33	36050382
1994-06-08	1.35	1.35	1.25	1.26	71758818
1994-06-09	1.27	1.30	1.26	1.28	55421856
1994-06-10	1.29	1.33	1.28	1.31	37421856
1994-06-13	1.30	1.31	1.26	1.27	34808508
1994-06-14	1.32	1.39	1.30	1.38	100667520
1994-06-15	1.40	1.42	1.38	1.38	71595036
1994-06-16	1.39	1.39	1.36	1.37	31313268
1994-06-17	1.34	1.36	1.33	1.35	48091176
1994-06-20	1.33	1.42	1.31	1.35	25795008
1994-06-21	1.34	1.35	1.29	1.31	31986396
1994-06-22	1.33	1.33	1.28	1.31	46347156
1994-06-23	1.26	1.28	1.13	1.17	262537940
1994-06-24	1.17	1.26	1.17	1.23	97948008
1994-06-27	1.22	1.29	1.22	1.28	40396950
1994-06-28	1.31	1.33	1.27	1.28	69136488
1994-06-29	1.30	1.34	1.29	1.33	67547232
1994-06-30	1.33	1.36	1.28	1.30	35249472
1994-07-01	1.32	1.34	1.30	1.31	41570442
1994-07-05	1.31	1.31	1.26	1.27	48305358
1994-07-06	1.26	1.28	1.24	1.28	55103274
1994-07-07	1.28	1.31	1.27	1.30	43699626
1994-07-08	1.28	1.31	1.26	1.27	84584340
1994-07-11	1.27	1.33	1.26	1.32	53580636
1994-07-12	1.28	1.28	1.24	1.26	94776714
1994-07-13	1.28	1.35	1.28	1.33	126080982
1994-07-14	1.36	1.38	1.08	1.10	437682010
1994-07-15	1.10	1.12	1.04	1.09	300431360
1994-07-18	1.11	1.16	1.10	1.16	85417650
1994-07-19	1.17	1.17	1.12	1.12	66731922
1994-07-20	1.14	1.14	1.10	1.12	71245872
1994-07-21	1.13	1.15	1.10	1.14	38289366
1994-07-22	1.15	1.16	1.13	1.14	59212278
1994-07-25	1.14	1.15	1.10	1.12	36210564
1994-07-26	1.13	1.13	1.08	1.10	54109782
1994-07-27	1.09	1.10	1.08	1.09	44073990
1994-07-28	1.10	1.13	1.09	1.10	54953892
1994-07-29	1.13	1.18	1.12	1.17	154869120
1994-08-01	1.19	1.24	1.14	1.22	131761224
1994-08-02	1.23	1.24	1.16	1.18	65783412
1994-08-03	1.18	1.20	1.17	1.17	35814600
1994-08-04	1.18	1.19	1.15	1.16	48856104
1994-08-05	1.13	1.17	1.13	1.16	45800010
1994-08-08	1.15	1.22	1.15	1.20	61285662
1994-08-09	1.21	1.23	1.20	1.22	60817716
1994-08-10	1.22	1.23	1.19	1.20	66254976
1994-08-11	1.20	1.21	1.16	1.19	40711914
1994-08-12	1.19	1.20	1.17	1.19	44068590
1994-08-15	1.19	1.24	1.19	1.22	116761518
1994-08-16	1.24	1.26	1.21	1.25	110791512
1994-08-17	1.28	1.35	1.24	1.33	148647130
1994-08-18	1.33	1.35	1.28	1.31	130663332
1994-08-19	1.29	1.33	1.21	1.26	195802420
1994-08-22	1.24	1.31	1.23	1.28	65968794
1994-08-23	1.28	1.32	1.28	1.31	60767316
1994-08-24	1.31	1.31	1.29	1.31	58719114
1994-08-25	1.30	1.34	1.30	1.33	77415642
1994-08-26	1.34	1.42	1.33	1.42	128048184
1994-08-29	1.44	1.48	1.43	1.46	128233566
1994-08-30	1.47	1.47	1.43	1.45	74219166
1994-08-31	1.44	1.45	1.38	1.38	61786008
1994-09-01	1.36	1.38	1.34	1.36	90507546
1994-09-02	1.36	1.38	1.35	1.37	35515836
1994-09-06	1.38	1.40	1.36	1.38	65499048
1994-09-07	1.39	1.45	1.38	1.44	85939596
1994-09-08	1.45	1.47	1.44	1.44	56143584
1994-09-09	1.44	1.44	1.40	1.41	46955502
1994-09-12	1.42	1.42	1.38	1.39	27940392
1994-09-13	1.40	1.43	1.40	1.42	67619232
1994-09-14	1.44	1.47	1.41	1.47	76866696
1994-09-15	1.46	1.51	1.41	1.50	78410952
1994-09-16	1.49	1.50	1.44	1.47	62905500
1994-09-19	1.48	1.49	1.44	1.45	32580342
1994-09-20	1.44	1.45	1.42	1.43	50200578
1994-09-21	1.43	1.43	1.36	1.38	95786424
1994-09-22	1.39	1.39	1.36	1.38	54120582
1994-09-23	1.38	1.38	1.35	1.36	39574440
1994-09-26	1.35	1.36	1.33	1.35	32321160
1994-09-27	1.35	1.37	1.33	1.35	34677126
1994-09-28	1.35	1.37	1.33	1.34	46910502
1994-09-29	1.34	1.43	1.31	1.42	98705718
1994-09-30	1.45	1.53	1.44	1.52	210094780
1994-10-03	1.52	1.55	1.52	1.53	93579840
1994-10-04	1.53	1.53	1.47	1.48	90727128
1994-10-05	1.48	1.49	1.42	1.46	123278670
1994-10-06	1.48	1.51	1.47	1.50	90759510
1994-10-07	1.51	1.53	1.48	1.53	79296462
1994-10-10	1.53	1.56	1.53	1.54	91340856
1994-10-11	1.56	1.63	1.54	1.56	101009484
1994-10-12	1.55	1.57	1.50	1.51	105888798
1994-10-13	1.54	1.56	1.51	1.53	59172678
1994-10-14	1.52	1.56	1.51	1.53	47436048
1994-10-17	1.54	1.54	1.50	1.50	43298262
1994-10-18	1.51	1.51	1.48	1.49	36593928
1994-10-19	1.49	1.53	1.48	1.52	33647634
1994-10-20	1.52	1.54	1.51	1.53	53728218
1994-10-21	1.51	1.53	1.51	1.51	39790404
1994-10-24	1.51	1.55	1.50	1.53	47936394
1994-10-25	1.53	1.55	1.50	1.54	35134272
1994-10-26	1.55	1.62	1.54	1.61	100089792
1994-10-27	1.62	1.67	1.60	1.67	127038492
1994-10-28	1.67	1.69	1.66	1.67	138026390
1994-10-31	1.67	1.69	1.66	1.67	69802416
1994-11-01	1.67	1.70	1.65	1.70	79399044
1994-11-02	1.71	1.81	1.70	1.76	119241666
1994-11-03	1.76	1.79	1.75	1.79	104655924
1994-11-04	1.79	1.80	1.74	1.75	77570424
1994-11-07	1.74	1.74	1.68	1.70	72890910
1994-11-08	1.69	1.73	1.65	1.72	83871612
1994-11-09	1.74	1.78	1.71	1.74	71510436
1994-11-10	1.72	1.76	1.67	1.70	55549638
1994-11-11	1.76	1.86	1.74	1.83	202182770
1994-11-14	1.85	1.90	1.83	1.88	111203676
1994-11-15	1.88	1.92	1.83	1.84	76818114
1994-11-16	1.85	1.89	1.84	1.88	34326162
1994-11-17	1.89	1.92	1.83	1.86	43215480
1994-11-18	1.85	1.90	1.85	1.90	33046488
1994-11-21	1.90	1.92	1.79	1.83	54385146
1994-11-22	1.81	1.83	1.70	1.70	124216362
1994-11-23	1.67	1.76	1.65	1.76	127490238
1994-11-25	1.76	1.81	1.76	1.80	36593928
1994-11-28	1.79	1.83	1.78	1.82	84510540
1994-11-29	1.83	1.84	1.81	1.83	72527328
1994-11-30	1.83	1.85	1.79	1.79	57389058
1994-12-01	1.78	1.81	1.76	1.79	42151770
1994-12-02	1.78	1.83	1.77	1.82	38166984
1994-12-05	1.82	1.85	1.82	1.83	44581536
1994-12-06	1.83	1.86	1.82	1.85	54037782
1994-12-07	1.84	1.84	1.77	1.78	42324552
1994-12-08	1.79	1.81	1.71	1.72	64582938
1994-12-09	1.72	1.79	1.65	1.78	104092578
1994-12-12	1.79	1.82	1.75	1.81	59516442
1994-12-13	1.81	1.82	1.78	1.79	40643532
1994-12-14	1.79	1.81	1.74	1.76	37663020
1994-12-15	1.83	1.88	1.82	1.86	125332254
1994-12-16	1.86	1.89	1.83	1.85	52329762
1994-12-19	1.84	1.85	1.83	1.84	44700318
1994-12-20	1.85	1.85	1.81	1.83	30211776
1994-12-21	1.83	1.90	1.83	1.89	55101474
1994-12-22	1.89	1.94	1.88	1.94	73074492
1994-12-23	1.94	1.99	1.94	1.96	59415642
1994-12-27	1.98	2.01	1.96	1.99	31000086
1994-12-28	1.99	1.99	1.93	1.94	37632420
1994-12-29	1.94	1.97	1.92	1.95	34686126
1994-12-30	1.94	1.96	1.92	1.95	30411558
1995-01-03	1.94	1.95	1.89	1.90	41982588
1995-01-04	1.91	1.93	1.88	1.91	54971892
1995-01-05	1.92	1.94	1.89	1.90	47632230
1995-01-06	1.89	1.92	1.87	1.90	36250164
1995-01-09	1.89	1.96	1.89	1.94	56766312
1995-01-10	1.95	2.00	1.94	1.97	79863408
1995-01-11	1.97	1.99	1.94	1.98	39050694
1995-01-12	1.98	2.00	1.97	1.98	41494842
1995-01-13	1.99	2.00	1.97	1.99	38543130
1995-01-16	1.99	2.06	1.99	2.03	43991190
1995-01-17	2.03	2.05	2.01	2.03	33336252
1995-01-18	2.03	2.08	2.01	2.02	46071792
1995-01-19	2.02	2.03	1.99	1.99	39720222
1995-01-20	1.99	1.99	1.93	1.94	61127280
1995-01-23	1.91	1.94	1.86	1.94	64150974
1995-01-24	1.94	2.01	1.92	1.99	70255962
1995-01-25	1.99	1.99	1.93	1.94	74377548
1995-01-26	1.94	1.94	1.88	1.88	61640226
1995-01-27	1.90	1.90	1.85	1.88	51662016
1995-01-30	1.88	1.89	1.80	1.81	83058084
1995-01-31	1.82	1.88	1.81	1.85	65610630
1995-02-01	1.87	1.94	1.87	1.90	72676728
1995-02-02	1.90	1.98	1.90	1.97	49538232
1995-02-03	2.00	2.03	1.97	1.98	66366558
1995-02-06	1.98	2.06	1.98	2.03	55328256
1995-02-07	2.04	2.05	1.99	2.05	41336460
1995-02-08	2.05	2.06	2.01	2.03	46483938
1995-02-09	2.03	2.11	2.01	2.02	85601232
1995-02-10	2.03	2.05	1.94	1.95	163771020
1995-02-13	1.93	1.96	1.90	1.90	117371664
1995-02-14	1.90	1.97	1.90	1.92	76189968
1995-02-15	1.94	1.96	1.90	1.92	65191266
1995-02-16	1.92	1.94	1.89	1.90	82228374
1995-02-17	1.90	1.90	1.86	1.88	49005486
1995-02-21	1.85	1.87	1.82	1.84	73762020
1995-02-22	1.83	1.90	1.82	1.89	68256360
1995-02-23	1.90	1.92	1.88	1.91	91209474
1995-02-24	1.89	1.90	1.85	1.87	69777216
1995-02-27	1.85	1.90	1.81	1.84	82671120
1995-02-28	1.88	1.89	1.84	1.88	60531534
1995-03-01	1.86	1.88	1.83	1.83	70783308
1995-03-02	1.83	1.89	1.83	1.88	48951504
1995-03-03	1.88	1.93	1.87	1.91	50556942
1995-03-06	1.90	1.92	1.87	1.90	36030582
1995-03-07	1.91	1.93	1.88	1.91	51091488
1995-03-08	1.91	1.98	1.91	1.95	60733116
1995-03-09	1.94	1.97	1.90	1.92	48919104
1995-03-10	1.92	1.95	1.92	1.93	43978590
1995-03-13	1.93	1.94	1.89	1.89	28548738
1995-03-14	1.91	1.94	1.90	1.91	39011094
1995-03-15	1.90	1.95	1.89	1.94	81861210
1995-03-16	1.95	1.98	1.94	1.96	88027398
1995-03-17	1.98	1.98	1.93	1.94	41707224
1995-03-20	1.94	1.94	1.91	1.93	43046280
1995-03-21	1.93	1.97	1.90	1.92	91902402
1995-03-22	1.91	1.92	1.88	1.90	49682232
1995-03-23	1.90	1.94	1.89	1.93	42670116
1995-03-24	1.95	2.05	1.94	2.02	137729410
1995-03-27	2.03	2.12	2.02	2.11	108467946
1995-03-28	2.12	2.18	2.11	2.17	98943300
1995-03-29	2.18	2.22	2.04	2.07	125346654
1995-03-30	2.07	2.08	1.95	2.04	117099882
1995-03-31	2.01	2.13	1.97	2.12	108197982
1995-04-03	2.10	2.21	2.10	2.20	118411956
1995-04-04	2.19	2.22	2.13	2.15	115429644
1995-04-05	2.15	2.18	2.12	2.17	118420956
1995-04-06	2.16	2.17	2.13	2.17	56390148
1995-04-07	2.17	2.21	2.14	2.18	67349250
1995-04-10	2.18	2.19	2.15	2.16	54770310
1995-04-11	2.17	2.22	2.17	2.22	80585136
1995-04-12	2.22	2.23	2.18	2.23	61058880
1995-04-13	2.22	2.26	2.22	2.22	46748520
1995-04-17	2.24	2.28	2.24	2.25	80104590
1995-04-18	2.26	2.26	2.17	2.19	63470646
1995-04-19	2.13	2.16	2.05	2.15	118811520
1995-04-20	2.15	2.22	2.11	2.17	40193568
1995-04-21	2.18	2.20	2.15	2.17	35247672
1995-04-24	2.15	2.17	2.13	2.15	29365848
1995-04-25	2.15	2.23	2.15	2.22	61658226
1995-04-26	2.22	2.28	2.22	2.26	60626934
1995-04-27	2.26	2.26	2.19	2.19	37781820
1995-04-28	2.19	2.23	2.14	2.22	48744522
1995-05-01	2.21	2.22	2.18	2.19	25715826
1995-05-02	2.19	2.28	2.17	2.28	52158780
1995-05-03	2.30	2.44	2.29	2.42	162275360
1995-05-04	2.44	2.47	2.35	2.37	79615026
1995-05-05	2.38	2.40	2.30	2.31	73754820
1995-05-08	2.31	2.41	2.30	2.39	51964398
1995-05-09	2.39	2.40	2.33	2.40	55668420
1995-05-10	2.41	2.42	2.34	2.39	53121672
1995-05-11	2.39	2.44	2.37	2.43	83918394
1995-05-12	2.45	2.51	2.40	2.50	122717124
1995-05-15	2.49	2.53	2.48	2.51	77881806
1995-05-16	2.52	2.53	2.49	2.52	54435546
1995-05-17	2.52	2.53	2.50	2.52	56670930
1995-05-18	2.51	2.56	2.44	2.44	66325158
1995-05-19	2.42	2.48	2.40	2.48	51561234
1995-05-22	2.48	2.49	2.44	2.44	43316262
1995-05-23	2.46	2.66	2.45	2.65	134622940
1995-05-24	2.67	2.67	2.58	2.60	96850098
1995-05-25	2.60	2.60	2.56	2.60	55114074
1995-05-26	2.55	2.58	2.54	2.55	43204680
1995-05-30	2.55	2.56	2.41	2.43	67838814
1995-05-31	2.43	2.44	2.35	2.43	105789816
1995-06-01	2.44	2.54	2.43	2.50	60733116
1995-06-02	2.48	2.56	2.46	2.51	50654124
1995-06-05	2.53	2.59	2.53	2.53	57720222
1995-06-06	2.53	2.57	2.49	2.49	71463654
1995-06-07	2.48	2.50	2.45	2.47	49563432
1995-06-08	2.47	2.55	2.46	2.52	35821800
1995-06-09	2.51	2.58	2.51	2.54	48638322
1995-06-12	2.56	2.60	2.56	2.58	40263768
1995-06-13	2.58	2.67	2.58	2.67	66379158
1995-06-14	2.65	2.69	2.63	2.66	45623628
1995-06-15	2.67	2.72	2.65	2.69	48456540
1995-06-16	2.70	2.72	2.68	2.72	38937294
1995-06-19	2.71	2.78	2.71	2.76	40175568
1995-06-20	2.76	2.79	2.72	2.79	78423552
1995-06-21	2.78	2.80	2.72	2.72	45170082
1995-06-22	2.76	2.83	2.75	2.81	60243570
1995-06-23	2.80	2.88	2.78	2.88	50272560
1995-06-26	2.87	2.92	2.81	2.83	59206878
1995-06-27	2.82	2.89	2.79	2.79	56125584
1995-06-28	2.78	2.80	2.72	2.74	62538336
1995-06-29	2.76	2.85	2.75	2.84	42337152
1995-06-30	2.84	2.86	2.80	2.81	38991294
1995-07-03	2.81	2.81	2.78	2.80	14261760
1995-07-05	2.81	2.90	2.78	2.89	64570338
1995-07-06	2.91	2.97	2.90	2.96	59804406
1995-07-07	2.97	3.08	2.96	3.07	81702828
1995-07-10	3.08	3.08	3.00	3.05	66625722
1995-07-11	3.03	3.04	2.97	2.99	88108380
1995-07-12	3.01	3.06	2.98	3.06	50760324
1995-07-13	3.06	3.19	3.06	3.17	59662224
1995-07-14	3.13	3.24	3.11	3.22	66668922
1995-07-17	3.22	3.24	3.18	3.20	50384160
1995-07-18	3.20	3.20	3.08	3.09	69811416
1995-07-19	2.99	3.07	2.65	2.88	188232370
1995-07-20	2.89	2.92	2.83	2.85	95205078
1995-07-21	2.83	3.01	2.82	2.96	81141282
1995-07-24	2.96	3.08	2.92	3.07	81625428
1995-07-25	3.10	3.19	3.10	3.15	72755910
1995-07-26	3.15	3.22	3.15	3.21	53902800
1995-07-27	3.23	3.26	3.22	3.26	48382758
1995-07-28	3.26	3.26	3.10	3.11	44433954
1995-07-31	3.14	3.15	3.04	3.10	49606632
1995-08-01	3.11	3.11	2.98	3.04	60056388
1995-08-02	3.06	3.14	2.94	2.96	96002388
1995-08-03	2.88	2.93	2.85	2.90	101079684
1995-08-04	2.93	3.06	2.93	3.01	49961196
1995-08-07	3.03	3.10	3.02	3.09	51528834
1995-08-08	3.10	3.12	3.07	3.09	38494548
1995-08-09	3.12	3.19	3.12	3.17	77584824
1995-08-10	3.17	3.25	3.17	3.24	66521340
1995-08-11	3.26	3.33	3.23	3.25	83059884
1995-08-14	3.26	3.31	3.24	3.27	57419640
1995-08-15	3.28	3.31	3.25	3.26	80813718
1995-08-16	3.28	3.47	3.28	3.45	127209474
1995-08-17	3.45	3.47	3.35	3.38	115264062
1995-08-18	3.53	3.69	3.50	3.67	213505450
1995-08-21	3.67	3.68	3.51	3.51	87080688
1995-08-22	3.53	3.68	3.47	3.67	106214562
1995-08-23	3.67	3.72	3.66	3.68	78068988
1995-08-24	3.68	3.71	3.60	3.69	74582730
1995-08-25	3.69	3.71	3.55	3.56	65675430
1995-08-28	3.57	3.57	3.42	3.48	89415054
1995-08-29	3.46	3.49	3.31	3.49	169006700
1995-08-30	3.51	3.61	3.50	3.57	107721018
1995-08-31	3.59	3.69	3.57	3.65	87993198
1995-09-01	3.63	3.69	3.62	3.63	41201478
1995-09-05	3.64	3.79	3.63	3.79	68733324
1995-09-06	3.81	3.90	3.80	3.86	85802814
1995-09-07	3.88	3.92	3.86	3.90	72829710
1995-09-08	3.92	3.93	3.82	3.91	53829000
1995-09-11	3.92	4.02	3.90	3.99	55369656
1995-09-12	4.01	4.02	3.92	3.97	60373152
1995-09-13	3.95	4.01	3.91	3.97	59253660
1995-09-14	3.99	4.04	3.93	4.01	43865208
1995-09-15	3.99	4.01	3.85	3.85	85513032
1995-09-18	3.85	3.85	3.76	3.80	78338952
1995-09-19	3.81	4.01	3.79	4.01	102143376
1995-09-20	4.06	4.10	3.99	4.01	82420956
1995-09-21	3.99	4.01	3.89	3.92	51078888
1995-09-22	3.88	3.97	3.84	3.95	56408148
1995-09-25	3.96	3.99	3.83	3.89	61285662
1995-09-26	3.90	3.97	3.85	3.87	51476652
1995-09-27	3.82	3.83	3.59	3.78	142758130
1995-09-28	3.81	3.94	3.78	3.94	100651320
1995-09-29	3.95	3.97	3.79	3.83	85147686
1995-10-02	3.83	3.90	3.67	3.67	96884298
1995-10-03	3.67	3.79	3.65	3.78	100705320
1995-10-04	3.74	3.76	3.67	3.71	69222870
1995-10-05	3.70	3.88	3.67	3.88	98795718
1995-10-06	3.90	3.97	3.72	3.73	108592128
1995-10-09	3.67	3.67	3.51	3.58	115494444
1995-10-10	3.46	3.66	3.39	3.61	200087780
1995-10-11	3.69	3.80	3.62	3.79	100887102
1995-10-12	3.81	3.95	3.80	3.95	98610336
1995-10-13	4.00	4.01	3.90	3.92	77788224
1995-10-16	3.89	3.91	3.84	3.85	43679826
1995-10-17	3.88	4.08	3.86	4.07	71940600
1995-10-18	4.13	4.29	4.11	4.21	117990792
1995-10-19	4.18	4.30	4.12	4.29	105849216
1995-10-20	4.28	4.36	4.22	4.24	83722212
1995-10-23	4.19	4.24	4.16	4.19	72853110
1995-10-24	4.22	4.29	4.17	4.19	56917494
1995-10-25	4.15	4.19	4.10	4.13	58249368
1995-10-26	4.14	4.24	4.04	4.15	91808802
1995-10-27	4.14	4.25	4.13	4.24	57369258
1995-10-30	4.29	4.44	4.26	4.43	89440254
1995-10-31	4.51	4.52	4.31	4.31	83686230
1995-11-01	4.30	4.47	4.26	4.46	77624424
1995-11-02	4.48	4.52	4.38	4.51	81661428
1995-11-03	4.53	4.69	4.51	4.68	109510038
1995-11-06	4.65	4.76	4.61	4.65	78191370
1995-11-07	4.62	4.65	4.44	4.63	114693516
1995-11-08	4.67	4.72	4.60	4.67	83423448
1995-11-09	4.72	4.83	4.71	4.81	90435546
1995-11-10	4.72	4.97	4.72	4.88	197361050
1995-11-13	4.86	4.90	4.74	4.74	87581034
1995-11-14	4.71	4.71	4.49	4.50	115764408
1995-11-15	4.53	4.56	4.31	4.44	158515540
1995-11-16	4.43	4.61	4.42	4.53	128287566
1995-11-17	4.54	4.58	4.43	4.44	76431150
1995-11-20	4.47	4.58	4.34	4.40	102442158
1995-11-21	4.40	4.49	4.19	4.38	128343366
1995-11-22	4.41	4.47	4.21	4.21	85549032
1995-11-24	4.22	4.38	4.20	4.38	33015888
1995-11-27	4.42	4.51	4.33	4.33	80691318
1995-11-28	4.34	4.67	4.33	4.67	90505746
1995-11-29	4.69	4.80	4.65	4.74	124880508
1995-11-30	4.73	4.74	4.62	4.67	96610734
1995-12-01	4.76	4.76	4.50	4.56	101650230
1995-12-04	4.57	4.76	4.53	4.74	107436654
1995-12-05	4.74	4.76	4.48	4.56	104313960
1995-12-06	4.59	4.65	4.33	4.43	123140088
1995-12-07	4.46	4.46	4.26	4.41	107094672
1995-12-08	4.42	4.49	4.33	4.44	89974800
1995-12-11	4.46	4.49	4.40	4.44	60419952
1995-12-12	4.46	4.49	4.31	4.31	85151286
1995-12-13	4.33	4.38	4.25	4.29	101729412
1995-12-14	4.29	4.31	4.03	4.05	187289240
1995-12-15	4.06	4.17	3.96	4.11	173290270
1995-12-18	4.10	4.10	3.86	3.94	183732820
1995-12-19	3.99	4.38	3.97	4.35	147855200
1995-12-20	4.42	4.43	4.10	4.11	145322860
1995-12-21	4.18	4.21	4.11	4.19	122261760
1995-12-22	4.18	4.26	4.13	4.26	80840718
1995-12-26	4.26	4.36	4.17	4.30	58198968
1995-12-27	4.30	4.35	4.24	4.26	66172176
1995-12-28	4.21	4.23	4.16	4.19	69960798
1995-12-29	4.18	4.21	4.13	4.15	65297466
1996-01-02	4.14	4.26	4.07	4.24	88324362
1996-01-03	4.20	4.23	4.01	4.08	100141974
1996-01-04	4.08	4.08	3.79	3.92	213429850
1996-01-05	3.85	4.02	3.80	3.97	157405050
1996-01-08	3.98	3.99	3.92	3.93	26873100
1996-01-09	3.92	3.92	3.63	3.63	172491140
1996-01-10	3.56	3.83	3.55	3.71	219975800
1996-01-11	3.83	3.93	3.81	3.92	116891100
1996-01-12	3.98	4.04	3.81	3.92	140317560
1996-01-15	3.93	3.94	3.62	3.74	128715912
1996-01-16	3.79	3.83	3.61	3.81	173862590
1996-01-17	3.75	4.00	3.72	3.88	169265860
1996-01-18	3.94	4.00	3.88	3.94	98666136
1996-01-19	3.97	4.22	3.91	4.21	142210980
1996-01-22	4.21	4.35	4.14	4.32	109868202
1996-01-23	4.30	4.37	4.28	4.33	81103482
1996-01-24	4.33	4.49	4.29	4.49	103253868
1996-01-25	4.55	4.59	4.38	4.40	126615528
1996-01-26	4.38	4.51	4.32	4.51	85781214
1996-01-29	4.52	4.56	4.47	4.51	50385960
1996-01-30	4.54	4.60	4.51	4.57	64372356
1996-01-31	4.58	4.68	4.52	4.63	95039496
1996-02-01	4.63	4.77	4.61	4.76	79879608
1996-02-02	4.77	4.78	4.68	4.69	80090190
1996-02-05	4.70	4.88	4.69	4.88	111408840
1996-02-06	4.89	4.97	4.86	4.97	98723718
1996-02-07	4.97	4.99	4.86	4.93	84546540
1996-02-08	4.95	5.01	4.88	4.94	88585344
1996-02-09	5.06	5.21	5.00	5.07	182039180
1996-02-12	5.10	5.15	4.99	5.00	85693032
1996-02-13	4.92	5.04	4.88	5.01	120445740
1996-02-14	5.02	5.03	4.81	4.92	126826110
1996-02-15	4.90	5.00	4.88	4.94	82523538
1996-02-16	4.94	5.01	4.90	4.94	62099190
1996-02-20	4.85	5.11	4.85	5.07	54392355
1996-02-21	5.18	5.26	5.04	5.24	70390953
1996-02-22	5.35	5.54	5.25	5.49	95486751
1996-02-23	5.60	5.67	5.36	5.51	105437952
1996-02-26	5.49	5.61	5.39	5.56	56464848
1996-02-27	5.60	5.61	5.38	5.42	55193274
1996-02-28	5.49	5.56	5.28	5.31	57547440
1996-02-29	5.24	5.39	5.13	5.28	73574838
1996-03-01	5.22	5.26	4.68	5.06	169577240
1996-03-04	5.11	5.13	4.79	4.90	92484648
1996-03-05	4.88	5.22	4.86	5.22	78419052
1996-03-06	5.26	5.31	5.10	5.11	50987097
1996-03-07	5.13	5.14	4.93	5.06	47697030
1996-03-08	4.78	5.00	4.65	4.89	116198172
1996-03-11	4.96	5.11	4.90	5.10	62641836
1996-03-12	5.04	5.13	4.90	5.04	62686827
1996-03-13	5.13	5.22	5.06	5.13	59907906
1996-03-14	5.15	5.28	5.07	5.10	61587135
1996-03-15	5.13	5.29	5.08	5.28	64639629
1996-03-18	5.40	5.43	5.32	5.40	40052295
1996-03-19	5.47	5.47	5.22	5.39	54531846
1996-03-20	5.36	5.38	4.93	5.11	87147288
1996-03-21	5.09	5.11	4.92	4.97	98387154
1996-03-22	5.03	5.08	4.88	4.97	54123282
1996-03-25	5.04	5.10	4.76	4.81	77734224
1996-03-26	4.71	4.78	4.50	4.77	146238080
1996-03-27	4.86	5.01	4.79	4.99	81560637
1996-03-28	4.96	5.18	4.92	5.13	67264668
1996-03-29	5.14	5.25	5.14	5.15	53278272
1996-04-01	5.18	5.29	5.17	5.25	46019592
1996-04-02	5.31	5.35	5.28	5.32	46600038
1996-04-03	5.31	5.44	5.21	5.43	51842916
1996-04-04	5.40	5.51	5.35	5.39	52723926
1996-04-08	5.10	5.31	5.07	5.15	85408650
1996-04-09	5.24	5.24	5.03	5.08	53228772
1996-04-10	5.06	5.29	5.06	5.14	58104486
1996-04-11	5.08	5.29	4.96	5.29	65949903
1996-04-12	5.24	5.27	5.06	5.08	61623135
1996-04-15	5.04	5.08	4.86	4.92	96237279
1996-04-16	4.94	5.21	4.92	5.13	81972792
1996-04-17	5.08	5.15	5.04	5.10	50185278
1996-04-18	5.11	5.24	5.09	5.13	44182872
1996-04-19	5.14	5.33	5.08	5.31	78768216
1996-04-22	5.28	5.39	5.17	5.21	132093288
1996-04-23	5.24	5.44	5.21	5.40	107795718
1996-04-24	5.47	5.74	5.40	5.72	130909905
1996-04-25	5.75	5.76	5.61	5.70	83733021
1996-04-26	5.68	5.83	5.65	5.82	54449955
1996-04-29	5.79	5.81	5.74	5.78	42863616
1996-04-30	5.75	5.79	5.71	5.76	29513448
1996-05-01	5.76	5.83	5.72	5.81	48954204
1996-05-02	5.81	5.81	5.56	5.58	55272465
1996-05-03	5.67	5.79	5.57	5.63	51743016
1996-05-06	5.71	5.72	5.57	5.71	54350064
1996-05-07	5.75	5.83	5.68	5.81	59252769
1996-05-08	5.78	5.86	5.61	5.86	68555142
1996-05-09	5.95	6.01	5.81	5.86	100035792
1996-05-10	6.08	6.13	6.00	6.11	126313164
1996-05-13	6.11	6.17	6.04	6.10	56820312
1996-05-14	6.15	6.25	6.07	6.24	81173673
1996-05-15	6.21	6.35	6.14	6.15	72582237
1996-05-16	6.13	6.24	6.06	6.21	55475847
1996-05-17	6.28	6.29	6.18	6.22	47199375
1996-05-20	6.28	6.28	6.21	6.25	44966700
1996-05-21	6.25	6.26	6.11	6.13	43882308
1996-05-22	6.10	6.21	6.07	6.20	41182578
1996-05-23	6.24	6.38	6.20	6.36	53496045
1996-05-24	6.42	6.43	6.33	6.33	38828412
1996-05-28	6.36	6.39	6.20	6.21	45064791
1996-05-29	6.22	6.24	6.04	6.07	54605637
1996-05-30	6.07	6.13	6.03	6.04	45031491
1996-05-31	6.07	6.14	6.04	6.08	38550339
1996-06-03	6.08	6.21	6.03	6.20	46861911
1996-06-04	6.20	6.22	6.14	6.20	38527848
1996-06-05	6.21	6.35	6.11	6.35	42629634
1996-06-06	6.39	6.40	6.18	6.18	52190280
1996-06-07	6.03	6.22	6.00	6.21	47818512
1996-06-10	6.22	6.26	6.20	6.22	23923206
1996-06-11	6.22	6.33	6.20	6.33	34405353
1996-06-12	6.35	6.40	6.29	6.32	36494946
1996-06-13	6.35	6.36	6.20	6.21	32412960
1996-06-14	6.20	6.21	6.08	6.14	45836910
1996-06-17	6.15	6.17	6.04	6.04	34142580
1996-06-18	6.06	6.11	5.82	5.88	60985998
1996-06-19	5.90	6.00	5.83	5.93	70381062
1996-06-20	5.97	5.97	5.53	5.82	111551040
1996-06-21	5.90	6.11	5.79	6.10	67575141
1996-06-24	6.10	6.13	5.99	6.00	41431851
1996-06-25	6.01	6.08	5.94	6.04	56153484
1996-06-26	6.06	6.08	5.81	5.93	63296064
1996-06-27	5.95	6.14	5.90	6.10	58828914
1996-06-28	6.14	6.35	6.13	6.29	58203477
1996-07-01	6.31	6.57	6.29	6.49	59894406
1996-07-02	6.54	6.57	6.45	6.53	54061191
1996-07-03	6.54	6.54	6.36	6.38	44216172
1996-07-05	6.31	6.33	6.17	6.22	35371863
1996-07-08	6.25	6.35	6.22	6.32	51419952
1996-07-09	6.47	6.51	6.35	6.39	87396552
1996-07-10	6.39	6.49	6.28	6.43	73451547
1996-07-11	6.33	6.39	5.83	6.08	154590140
1996-07-12	6.20	6.21	5.85	6.15	122722524
1996-07-15	6.08	6.14	5.61	5.76	113091687
1996-07-16	5.72	5.82	5.17	5.75	204712430
1996-07-17	5.95	6.03	5.78	5.95	107558136
1996-07-18	5.96	6.07	5.83	5.99	77845815
1996-07-19	5.93	5.99	5.67	5.75	75815613
1996-07-22	5.74	5.74	5.53	5.63	67153086
1996-07-23	5.68	5.68	5.19	5.24	117452655
1996-07-24	4.99	5.56	4.97	5.46	153613740
1996-07-25	5.58	5.65	5.44	5.49	87371352
1996-07-26	5.57	5.74	5.54	5.71	67186377
1996-07-29	5.72	5.86	5.54	5.56	61974099
1996-07-30	5.67	5.70	5.56	5.68	63700128
1996-07-31	5.72	5.79	5.60	5.75	53014599
1996-08-01	5.81	6.06	5.78	5.97	69650334
1996-08-02	6.10	6.28	6.03	6.21	80782218
1996-08-05	6.28	6.33	6.14	6.17	42913107
1996-08-06	6.11	6.36	6.06	6.36	53184672
1996-08-07	6.43	6.45	6.26	6.38	63040491
1996-08-08	6.36	6.53	6.26	6.51	77871015
1996-08-09	6.45	6.60	6.39	6.49	44857809
1996-08-12	6.47	6.57	6.43	6.50	42199479
1996-08-13	6.45	6.47	6.24	6.32	72029691
1996-08-14	6.33	6.36	6.24	6.29	51330861
1996-08-15	6.32	6.50	6.31	6.42	89179272
1996-08-16	6.40	6.59	6.20	6.22	108989901
1996-08-19	6.26	6.33	6.18	6.22	40262868
1996-08-20	6.26	6.26	6.08	6.11	52263171
1996-08-21	6.07	6.26	6.03	6.25	55151883
1996-08-22	6.32	6.43	6.24	6.40	46671129
1996-08-23	6.40	6.49	6.26	6.32	38754621
1996-08-26	6.31	6.31	6.10	6.13	44094681
1996-08-27	6.17	6.24	6.04	6.11	41430951
1996-08-28	6.14	6.22	6.01	6.06	49479750
1996-08-29	6.01	6.13	5.96	6.00	51143688
1996-08-30	6.01	6.03	5.82	5.86	41516442
1996-09-03	5.78	6.00	5.67	5.97	63776619
1996-09-04	6.01	6.07	5.99	6.04	42059088
1996-09-05	5.99	6.03	5.75	5.76	52974099
1996-09-06	5.85	6.03	5.76	5.93	76289868
1996-09-09	5.96	6.07	5.95	6.04	33676425
1996-09-10	6.03	6.14	5.90	6.04	49738023
1996-09-11	5.95	6.07	5.90	6.04	46504647
1996-09-12	6.10	6.35	6.01	6.24	61955199
1996-09-13	6.39	6.57	6.35	6.56	94136886
1996-09-16	6.56	6.75	6.54	6.64	84044385
1996-09-17	6.76	6.78	6.56	6.63	82582038
1996-09-18	6.61	6.79	6.56	6.65	60385752
1996-09-19	6.63	6.75	6.60	6.67	47968803
1996-09-20	6.68	6.79	6.64	6.75	70921899
1996-09-23	6.72	6.75	6.64	6.74	40227768
1996-09-24	6.68	6.78	6.61	6.72	61100280
1996-09-25	6.86	7.06	6.85	7.02	86421051
1996-09-26	7.04	7.22	6.93	7.04	78271470
1996-09-27	7.06	7.10	6.96	7.00	39953304
1996-09-30	7.00	7.08	6.89	6.90	39683331
1996-10-01	6.88	6.96	6.71	6.90	49245768
1996-10-02	6.95	7.17	6.89	7.10	75231576
1996-10-03	7.10	7.28	7.10	7.18	74062584
1996-10-04	7.25	7.45	7.24	7.45	48923604
1996-10-07	7.38	7.43	7.29	7.33	60879807
1996-10-08	7.42	7.43	7.11	7.14	64851111
1996-10-09	7.22	7.25	7.11	7.15	48200076
1996-10-10	7.14	7.33	7.14	7.22	37543338
1996-10-11	7.29	7.33	7.20	7.31	33291270
1996-10-14	7.36	7.36	7.24	7.25	27781119
1996-10-15	7.36	7.39	7.25	7.32	61934499
1996-10-16	7.31	7.32	7.22	7.26	42392952
1996-10-17	7.31	7.33	7.11	7.13	47927403
1996-10-18	7.15	7.15	7.00	7.04	61588035
1996-10-21	7.04	7.04	6.53	6.74	105977898
1996-10-22	6.74	6.83	6.64	6.81	114814116
1996-10-23	6.76	7.00	6.65	6.99	71855109
1996-10-24	7.03	7.06	6.65	6.67	91929402
1996-10-25	6.71	6.74	6.57	6.58	71162181
1996-10-28	6.64	6.65	6.41	6.43	82879002
1996-10-29	6.53	6.56	6.38	6.40	70155180
1996-10-30	6.46	6.50	6.38	6.46	82438956
1996-10-31	6.47	6.88	6.47	6.88	78291270
1996-11-01	6.95	6.96	6.58	6.70	72912510
1996-11-04	6.70	6.78	6.61	6.74	50558742
1996-11-05	6.81	7.03	6.74	6.86	75237867
1996-11-06	6.78	6.95	6.70	6.81	130755114
1996-11-07	6.83	7.22	6.82	7.17	98921709
1996-11-08	7.20	7.21	7.00	7.20	65120184
1996-11-11	7.18	7.40	7.18	7.39	49067586
1996-11-12	7.43	7.45	7.20	7.22	64973502
1996-11-13	7.24	7.35	7.15	7.35	51005097
1996-11-14	7.32	7.39	7.22	7.25	55888911
1996-11-15	7.31	7.35	7.04	7.20	70359462
1996-11-18	7.18	7.20	6.96	7.04	53241372
1996-11-19	7.04	7.25	7.01	7.22	55739520
1996-11-20	7.25	7.39	7.15	7.39	51246270
1996-11-21	7.40	7.42	7.28	7.33	47603439
1996-11-22	7.35	7.60	7.32	7.51	62991900
1996-11-25	7.54	7.54	7.38	7.49	42963498
1996-11-26	7.50	7.54	7.26	7.47	60531543
1996-11-27	7.49	7.61	7.36	7.56	46220274
1996-11-29	7.57	7.58	7.51	7.54	10526247
1996-12-02	7.56	7.65	7.43	7.63	46574838
1996-12-03	7.64	7.65	7.25	7.28	57715722
1996-12-04	7.32	7.32	7.00	7.03	104228478
1996-12-05	7.04	7.26	7.03	7.15	77741424
1996-12-06	6.89	7.39	6.89	7.22	84035385
1996-12-09	7.26	7.54	7.25	7.53	50107887
1996-12-10	7.63	7.64	7.46	7.49	41570442
1996-12-11	7.32	7.58	7.26	7.56	70673535
1996-12-12	7.65	7.68	7.25	7.31	46825011
1996-12-13	7.22	7.36	7.11	7.20	54037791
1996-12-16	7.26	7.32	7.00	7.04	41429151
1996-12-17	7.00	7.11	6.93	6.97	77556942
1996-12-18	7.04	7.21	7.03	7.11	57975795
1996-12-19	7.22	7.29	7.13	7.22	57606840
1996-12-20	7.36	7.36	7.17	7.22	73965393
1996-12-23	7.24	7.25	7.13	7.15	29159784
1996-12-24	7.17	7.22	7.06	7.22	16135380
1996-12-26	7.28	7.42	7.26	7.40	25930908
1996-12-27	7.42	7.45	7.29	7.29	21189276
1996-12-30	7.33	7.39	7.21	7.21	25239771
1996-12-31	7.22	7.24	7.06	7.07	24203079
1997-01-02	7.07	7.10	6.92	6.99	54878310
1997-01-03	7.06	7.31	7.04	7.29	45382464
1997-01-06	7.35	7.53	7.33	7.50	60074388
1997-01-07	7.49	7.58	7.40	7.58	49247568
1997-01-08	7.64	7.64	7.36	7.36	50832315
1997-01-09	7.45	7.53	7.34	7.45	40564341
1997-01-10	7.36	7.65	7.36	7.63	61875108
1997-01-13	7.64	7.70	7.56	7.68	75282867
1997-01-14	7.75	8.07	7.72	8.01	78262470
1997-01-15	7.99	8.04	7.82	7.82	65552139
1997-01-16	7.88	7.89	7.74	7.82	43828308
1997-01-17	7.82	8.10	7.81	8.07	46696320
1997-01-20	8.11	8.33	8.08	8.31	46476747
1997-01-21	8.29	8.42	8.22	8.32	43730226
1997-01-22	8.33	8.39	8.17	8.19	46841211
1997-01-23	8.24	8.26	7.96	7.97	53568036
1997-01-24	7.88	7.92	7.54	7.63	121503150
1997-01-27	7.68	7.78	7.53	7.60	54053991
1997-01-28	7.75	7.95	7.56	7.65	81335664
1997-01-29	7.71	7.76	7.28	7.33	147214480
1997-01-30	7.45	7.52	7.31	7.50	165480850
1997-01-31	7.54	7.76	7.54	7.75	115392753
1997-02-03	7.85	7.95	7.51	7.58	79369353
1997-02-04	7.49	7.54	7.21	7.46	158310370
1997-02-05	7.28	7.28	6.68	6.97	292600350
1997-02-06	7.08	7.22	7.00	7.10	126934101
1997-02-07	7.22	7.24	6.78	7.01	156089390
1997-02-10	6.86	6.96	6.45	6.45	298247260
1997-02-11	6.61	6.76	6.53	6.73	201861510
1997-02-12	6.78	7.20	6.76	7.18	114441552
1997-02-13	7.24	7.26	6.95	6.95	109650429
1997-02-14	6.95	7.00	6.88	6.96	72753219
1997-02-18	7.00	7.15	6.96	7.08	64234674
1997-02-19	7.10	7.25	7.08	7.21	55049292
1997-02-20	7.18	7.20	6.96	7.00	65490048
1997-02-21	6.97	6.97	6.43	6.49	214307250
1997-02-24	6.25	6.57	6.17	6.56	212240180
1997-02-25	6.71	6.88	6.20	6.28	258504530
1997-02-26	6.39	6.51	6.28	6.46	122888106
1997-02-27	6.42	6.46	6.11	6.12	113243769
1997-02-28	6.14	6.37	5.99	6.18	130435650
1997-03-03	6.10	6.18	5.99	6.03	112042386
1997-03-04	6.11	6.25	6.08	6.20	121931496
1997-03-05	6.32	6.36	6.24	6.32	94067586
1997-03-06	6.39	6.40	6.04	6.07	113422851
1997-03-07	6.10	6.13	5.65	5.71	218166980
1997-03-10	5.46	5.93	5.36	5.93	273485340
1997-03-11	5.89	5.97	5.71	5.86	122513742
1997-03-12	5.79	5.83	5.58	5.65	122802615
1997-03-13	5.65	5.95	5.60	5.78	111014694
1997-03-14	5.76	5.78	5.54	5.62	129290967
1997-03-17	5.67	5.68	5.31	5.46	161404250
1997-03-18	5.54	5.61	5.43	5.60	93569940
1997-03-19	5.35	5.60	5.21	5.56	198191670
1997-03-20	5.60	5.78	5.23	5.68	114636825
1997-03-21	5.79	5.90	5.40	5.47	140976300
1997-03-24	5.40	5.44	5.10	5.24	205086780
1997-03-25	5.36	5.43	5.25	5.32	148875710
1997-03-26	5.50	5.83	5.43	5.82	162143970
1997-03-27	5.89	5.93	5.56	5.67	140996100
1997-03-31	5.60	5.65	5.35	5.35	125249472
1997-04-01	5.17	5.46	5.15	5.38	113157378
1997-04-02	5.43	5.47	5.22	5.28	99833310
1997-04-03	5.25	5.43	5.24	5.38	124723017
1997-04-04	5.35	5.75	5.33	5.65	138867800
1997-04-07	5.92	6.08	5.85	6.05	146356860
1997-04-08	6.08	6.20	5.92	6.15	109741320
1997-04-09	6.22	6.25	6.00	6.01	97298271
1997-04-10	5.99	6.03	5.81	5.85	85667832
1997-04-11	5.67	5.83	5.65	5.70	77752224
1997-04-14	5.72	5.92	5.58	5.92	80036190
1997-04-15	5.92	5.95	5.47	5.57	173814010
1997-04-16	5.42	5.50	5.24	5.28	215786720
1997-04-17	5.39	5.54	5.28	5.50	110199375
1997-04-18	5.64	5.64	5.29	5.38	97676226
1997-04-21	5.36	5.38	5.21	5.26	104460651
1997-04-22	5.24	5.36	5.03	5.28	151137180
1997-04-23	5.29	5.46	5.25	5.40	105593634
1997-04-24	5.44	5.60	5.36	5.37	124607835
1997-04-25	5.32	5.40	5.15	5.15	87174279
1997-04-28	5.22	5.29	5.10	5.17	117757728
1997-04-29	5.35	5.56	5.28	5.56	112153086
1997-04-30	5.53	5.90	5.51	5.75	169048100
1997-05-01	5.78	5.97	5.72	5.93	120882204
1997-05-02	6.18	6.39	6.17	6.36	218193080
1997-05-05	6.61	6.67	6.33	6.54	190584740
1997-05-06	6.56	6.58	6.22	6.42	189671330
1997-05-07	6.29	6.67	6.25	6.53	253205870
1997-05-08	6.54	6.89	6.54	6.82	188501450
1997-05-09	6.89	6.92	6.64	6.85	121202568
1997-05-12	6.86	7.01	6.85	6.99	105654825
1997-05-13	6.96	7.11	6.92	6.93	117567837
1997-05-14	6.95	6.96	6.74	6.89	103997196
1997-05-15	6.85	6.99	6.78	6.97	84794013
1997-05-16	6.86	7.00	6.83	6.83	89839809
1997-05-19	6.85	6.86	6.68	6.77	65112984
1997-05-20	6.75	7.20	6.72	7.15	89313363
1997-05-21	7.24	7.43	7.18	7.31	140689220
1997-05-22	7.31	7.40	7.17	7.28	67020795
1997-05-23	7.43	7.51	7.33	7.49	84816513
1997-05-27	7.42	7.74	7.40	7.64	108323964
1997-05-28	7.65	7.79	7.57	7.67	102295467
1997-05-29	7.64	7.65	7.40	7.42	78129288
1997-05-30	7.06	7.56	6.95	7.53	143448350
1997-06-02	7.60	7.63	7.38	7.54	70477344
1997-06-03	7.31	7.38	7.14	7.20	111795822
1997-06-04	7.18	7.42	7.07	7.12	87575634
1997-06-05	7.14	7.24	7.14	7.20	73387656
1997-06-06	7.15	7.29	7.07	7.22	59502951
1997-06-09	7.26	7.49	7.24	7.39	58603032
1997-06-10	7.32	7.45	7.20	7.22	73604529
1997-06-11	7.18	7.29	6.97	7.08	94779423
1997-06-12	7.03	7.17	6.95	7.09	77458851
1997-06-13	7.09	7.45	7.08	7.41	101746521
1997-06-16	7.42	7.57	7.36	7.51	63243873
1997-06-17	7.46	7.66	7.42	7.64	81872910
1997-06-18	7.51	7.60	7.43	7.45	66353958
1997-06-19	7.44	7.70	7.44	7.67	73832211
1997-06-20	7.67	7.76	7.61	7.71	74135484
1997-06-23	7.70	7.90	7.67	7.76	103583232
1997-06-24	7.83	7.89	7.70	7.85	97472844
1997-06-25	7.83	7.97	7.60	7.64	72206973
1997-06-26	7.61	7.68	7.45	7.51	70903908
1997-06-27	7.54	7.65	7.38	7.39	66295467
1997-06-30	7.38	7.58	7.22	7.46	70211880
1997-07-01	7.50	7.68	7.50	7.59	55432656
1997-07-02	7.70	7.85	7.61	7.84	60510843
1997-07-03	7.92	8.00	7.90	7.95	39149676
1997-07-07	8.01	8.25	8.00	8.21	91138383
1997-07-08	8.17	8.36	8.16	8.30	73664829
1997-07-09	8.35	8.58	8.33	8.48	96992298
1997-07-10	8.42	8.51	8.26	8.48	84256776
1997-07-11	8.44	8.46	8.29	8.39	44993700
1997-07-14	8.40	8.57	8.39	8.51	45445455
1997-07-15	8.57	8.72	8.57	8.66	67095486
1997-07-16	8.81	8.89	8.78	8.81	61371162
1997-07-17	8.78	8.86	8.60	8.74	65722221
1997-07-18	8.67	8.72	8.40	8.49	74910312
1997-07-21	8.72	8.72	8.45	8.53	60518043
1997-07-22	8.56	8.78	8.56	8.78	46538847
1997-07-23	8.85	8.99	8.76	8.93	75812913
1997-07-24	8.90	8.93	8.76	8.88	49612932
1997-07-25	8.88	8.89	8.74	8.86	50106987
1997-07-28	8.89	8.90	8.58	8.60	69607134
1997-07-29	8.53	8.83	8.50	8.81	61151580
1997-07-30	8.75	8.92	8.64	8.83	68943006
1997-07-31	8.86	8.90	8.75	8.84	39193776
1997-08-01	8.84	8.95	8.72	8.87	49217877
1997-08-04	8.91	9.11	8.91	9.07	63152982
1997-08-05	9.17	9.25	9.11	9.11	85284468
1997-08-06	8.96	8.97	8.79	8.93	139969300
1997-08-07	8.99	8.99	8.75	8.76	67061295
1997-08-08	8.68	8.69	8.46	8.57	74751021
1997-08-11	8.54	8.56	8.31	8.38	61694226
1997-08-12	8.44	8.56	8.25	8.25	63541737
1997-08-13	8.40	8.43	8.21	8.35	67981896
1997-08-14	8.38	8.56	8.36	8.56	57987495
1997-08-15	8.52	8.60	8.31	8.31	55750320
1997-08-18	8.31	8.46	8.12	8.45	65776221
1997-08-19	8.53	8.54	8.35	8.42	67566141
1997-08-20	8.45	8.73	8.42	8.71	63824310
1997-08-21	8.68	8.81	8.56	8.61	72170073
1997-08-22	8.39	8.58	8.33	8.53	63612837
1997-08-25	8.56	8.77	8.51	8.69	46100592
1997-08-26	8.61	8.75	8.58	8.62	43656426
1997-08-27	8.64	8.65	8.43	8.57	51388452
1997-08-28	8.39	8.49	8.11	8.33	109230174
1997-08-29	8.29	8.47	8.26	8.38	41079987
1997-09-02	8.45	8.60	8.45	8.58	42851916
1997-09-03	8.67	8.75	8.63	8.65	53480745
1997-09-04	8.60	8.72	8.57	8.61	39955104
1997-09-05	8.64	8.75	8.61	8.70	34553844
1997-09-08	8.72	8.78	8.42	8.43	47165184
1997-09-09	8.40	8.51	8.34	8.45	46248174
1997-09-10	8.40	8.43	8.04	8.06	129080385
1997-09-11	7.85	8.05	7.79	8.02	97260471
1997-09-12	8.10	8.10	7.83	8.03	66114585
1997-09-15	8.07	8.07	7.72	7.75	78788916
1997-09-16	7.79	8.29	7.78	8.28	98314272
1997-09-17	8.34	8.39	8.19	8.25	62736327
1997-09-18	8.28	8.33	8.14	8.23	39759822
1997-09-19	8.20	8.22	8.08	8.14	63528246
1997-09-22	8.15	8.47	8.15	8.36	77807115
1997-09-23	8.38	8.54	8.36	8.45	76287168
1997-09-24	8.49	8.49	8.17	8.29	66794013
1997-09-25	8.27	8.29	8.07	8.10	48992895
1997-09-26	8.15	8.25	8.03	8.18	44863209
1997-09-29	8.21	8.27	8.06	8.24	42414552
1997-09-30	8.14	8.29	8.11	8.12	63002700
1997-10-01	8.17	8.25	8.04	8.09	50453451
1997-10-02	8.08	8.46	8.06	8.45	62406054
1997-10-03	8.65	8.78	8.56	8.72	125288163
1997-10-06	8.76	8.90	8.72	8.84	74076093
1997-10-07	8.92	9.13	8.89	9.08	87259770
1997-10-08	9.04	9.06	8.90	8.98	58590432
1997-10-09	8.92	9.24	8.86	9.10	74747421
1997-10-10	9.04	9.14	9.00	9.05	31859514
1997-10-13	9.10	9.14	8.98	9.08	29373957
1997-10-14	9.09	9.11	8.95	8.99	40241268
1997-10-15	8.89	9.28	8.88	9.24	84854304
1997-10-16	9.25	9.25	8.89	9.08	71757918
1997-10-17	9.01	9.07	8.72	8.89	90781119
1997-10-20	8.89	9.05	8.72	9.05	60938298
1997-10-21	9.14	9.39	9.10	9.37	76765023
1997-10-22	9.32	9.47	9.22	9.33	63236673
1997-10-23	9.04	9.31	9.01	9.06	79588035
1997-10-24	9.14	9.20	8.76	8.92	101161584
1997-10-27	8.78	8.89	8.07	8.10	121990896
1997-10-28	8.69	8.99	7.57	8.89	175863110
1997-10-29	8.86	9.07	8.66	8.95	117460746
1997-10-30	8.60	9.06	8.58	8.88	150897810
1997-10-31	9.00	9.14	8.83	9.12	110446848
1997-11-03	9.22	9.43	9.21	9.42	80037999
1997-11-04	9.38	9.58	9.25	9.27	126692928
1997-11-05	9.63	9.63	9.41	9.49	121082886
1997-11-06	9.53	9.54	9.33	9.41	52219080
1997-11-07	9.14	9.39	9.10	9.29	75582540
1997-11-10	9.28	9.36	9.08	9.09	51718725
1997-11-11	9.08	9.10	8.92	8.96	59334660
1997-11-12	8.83	8.88	8.50	8.50	84008394
1997-11-13	8.61	8.85	8.49	8.84	98698527
1997-11-14	8.86	9.07	8.74	9.04	83459448
1997-11-17	9.22	9.34	9.10	9.23	54173673
1997-11-18	9.22	9.33	9.13	9.15	52756317
1997-11-19	9.08	9.26	9.06	9.24	44891109
1997-11-20	9.26	9.51	9.25	9.50	66241476
1997-11-21	9.57	9.58	9.39	9.46	60792516
1997-11-24	9.40	9.49	9.20	9.25	44199972
1997-11-25	9.29	9.42	9.22	9.37	54537246
1997-11-26	9.39	9.50	9.39	9.45	26010999
1997-11-28	9.43	9.65	9.38	9.58	18332964
1997-12-01	9.70	10.10	9.65	10.05	95907906
1997-12-02	10.04	10.07	9.54	9.61	142072380
1997-12-03	9.54	9.66	9.31	9.66	154296770
1997-12-04	9.72	9.72	9.48	9.60	61447653
1997-12-05	9.61	9.93	9.50	9.93	84061494
1997-12-08	9.92	10.00	9.86	9.97	41412060
1997-12-09	9.88	9.89	9.63	9.72	78185979
1997-12-10	9.57	9.58	9.22	9.49	106473744
1997-12-11	9.26	9.33	8.85	9.19	140369760
1997-12-12	9.22	9.24	8.45	8.51	240601730
1997-12-15	8.60	8.70	7.95	8.61	250755420
1997-12-16	8.71	9.03	8.67	8.90	132012288
1997-12-17	9.29	9.50	9.01	9.03	102413076
1997-12-18	8.98	9.00	8.57	8.93	67425828
1997-12-19	8.67	9.00	8.34	8.91	101478324
1997-12-22	9.00	9.23	8.81	9.10	62480874
1997-12-23	9.17	9.18	8.54	8.56	50668068
1997-12-24	8.77	8.88	8.54	8.59	32979750
1997-12-26	8.67	8.88	8.63	8.87	20893956
1997-12-29	9.07	9.35	9.04	9.33	55407228
1997-12-30	9.39	9.47	9.26	9.40	46768860
1997-12-31	9.40	9.54	9.21	9.29	45038544
1998-01-02	9.44	9.73	9.27	9.68	42851652
1998-01-05	9.69	9.85	9.46	9.66	70751460
1998-01-06	9.54	9.73	9.35	9.53	54231288
1998-01-07	9.48	9.48	9.16	9.25	74171286
1998-01-08	9.16	9.46	8.92	9.35	75939996
1998-01-09	9.23	9.35	8.98	9.04	83989800
1998-01-12	8.67	9.29	8.58	9.28	78522270
1998-01-13	9.33	9.41	9.19	9.33	62356080
1998-01-14	9.48	9.52	9.31	9.50	52185990
1998-01-15	9.46	9.71	9.43	9.57	49988898
1998-01-16	9.71	9.79	9.59	9.65	48569370
1998-01-20	9.72	9.92	9.69	9.92	56920350
1998-01-21	9.79	9.92	9.46	9.90	52257984
1998-01-22	9.76	9.87	9.59	9.63	43436628
1998-01-23	9.72	9.77	9.42	9.62	46765860
1998-01-26	9.66	9.67	9.30	9.44	39952596
1998-01-27	9.44	9.90	9.31	9.88	67514022
1998-01-28	9.98	10.40	9.95	10.31	104656968
1998-01-29	10.33	10.79	10.31	10.63	125102742
1998-01-30	10.72	10.73	10.46	10.51	51926202
1998-02-02	10.82	10.94	10.58	10.66	84196788
1998-02-03	10.66	10.80	10.35	10.50	88442772
1998-02-04	10.58	10.96	10.56	10.76	125079942
1998-02-05	10.96	11.03	10.73	10.73	75680214
1998-02-06	10.71	11.00	10.58	10.99	47046648
1998-02-09	11.06	11.06	10.56	10.67	55940604
1998-02-10	10.71	10.85	10.56	10.79	58438278
1998-02-11	10.84	10.85	10.68	10.81	32715162
1998-02-12	10.72	10.98	10.69	10.88	45179538
1998-02-13	10.82	10.97	10.75	10.81	30221688
1998-02-17	10.98	11.00	10.69	10.82	41660712
1998-02-18	10.77	10.94	10.75	10.92	44552568
1998-02-19	10.96	11.04	10.90	10.91	43770210
1998-02-20	10.98	11.02	10.78	10.97	51097644
1998-02-23	11.06	11.08	10.87	10.94	38245086
1998-02-24	10.98	11.16	10.79	10.79	58071696
1998-02-25	10.90	11.16	10.80	11.13	51612420
1998-02-26	11.07	11.10	10.96	11.08	46741260
1998-02-27	11.19	11.42	10.98	10.98	58436478
1998-03-02	11.15	11.21	10.75	10.88	45164544
1998-03-03	10.72	10.83	10.56	10.75	52571172
1998-03-04	10.76	10.92	10.72	10.88	39174438
1998-03-05	10.56	10.77	10.19	10.31	102378876
1998-03-06	10.43	10.75	10.32	10.73	64335384
1998-03-09	10.62	10.74	10.19	10.20	61291734
1998-03-10	10.46	10.48	10.00	10.23	88532772
1998-03-11	10.41	10.71	10.34	10.44	75825408
1998-03-12	10.54	10.69	10.42	10.66	47344230
1998-03-13	10.79	10.88	10.69	10.76	41294136
1998-03-16	10.80	10.82	10.65	10.73	33522720
1998-03-17	10.74	10.82	10.48	10.76	54015300
1998-03-18	10.54	10.75	10.52	10.59	57486126
1998-03-19	10.60	10.74	10.52	10.72	45341532
1998-03-20	10.73	10.73	10.58	10.60	42995646
1998-03-23	10.57	10.98	10.56	10.79	70594872
1998-03-24	10.98	11.37	10.96	11.30	85836510
1998-03-25	11.64	11.65	11.50	11.59	68148192
1998-03-26	11.53	11.63	11.42	11.56	41117142
1998-03-27	11.64	11.67	11.47	11.56	50052492
1998-03-30	11.55	11.60	11.15	11.24	38300880
1998-03-31	11.33	11.50	11.27	11.40	36587970
1998-04-01	11.45	11.59	11.27	11.55	44185392
1998-04-02	11.54	11.79	11.50	11.71	51845208
1998-04-03	11.72	11.99	11.69	11.78	54299082
1998-04-06	11.88	11.90	11.47	11.50	43791204
1998-04-07	11.39	11.52	11.22	11.50	52779960
1998-04-08	11.57	11.57	11.25	11.38	50497674
1998-04-09	11.46	11.48	11.03	11.17	66432876
1998-04-13	11.09	11.19	11.01	11.08	42169488
1998-04-14	11.04	11.40	11.03	11.28	57585120
1998-04-15	11.40	11.83	11.35	11.78	66369876
1998-04-16	11.79	11.88	11.60	11.70	41022948
1998-04-17	11.57	11.75	11.56	11.74	30149088
1998-04-20	11.85	12.17	11.76	12.04	42644664
1998-04-21	12.10	12.32	11.92	12.31	40783560
1998-04-22	12.31	12.33	12.17	12.27	27478026
1998-04-23	12.26	12.27	11.88	11.95	29594118
1998-04-24	11.88	12.21	11.85	11.99	34057896
1998-04-27	11.72	11.92	11.56	11.74	45986496
1998-04-28	12.02	12.02	11.57	11.81	48761958
1998-04-29	11.85	12.07	11.77	12.00	41489724
1998-04-30	12.16	12.46	12.15	12.21	55053246
1998-05-01	12.29	12.35	12.20	12.27	30786858
1998-05-04	12.49	12.64	12.40	12.49	47262036
1998-05-05	12.57	12.63	12.25	12.27	47574018
1998-05-06	12.58	12.71	12.45	12.67	96791358
1998-05-07	12.75	12.76	12.54	12.56	37241334
1998-05-08	12.49	12.69	12.46	12.63	35511624
1998-05-11	12.75	12.79	12.44	12.46	38454474
1998-05-12	12.47	12.76	12.33	12.73	36344382
1998-05-13	12.77	12.79	12.51	12.67	29211936
1998-05-14	12.59	12.79	12.51	12.68	28809360
1998-05-15	12.76	12.78	12.64	12.73	42156888
1998-05-18	12.73	12.99	12.69	12.96	45168744
1998-05-19	13.05	13.45	13.01	13.40	68785956
1998-05-20	13.56	13.58	13.01	13.10	60730764
1998-05-21	13.15	13.27	12.87	12.96	46113096
1998-05-22	13.03	13.04	12.60	12.81	38738262
1998-05-26	12.94	13.00	12.58	12.67	43421028
1998-05-27	12.50	13.00	12.49	12.97	57349332
1998-05-28	13.02	13.13	12.83	12.92	34791060
1998-05-29	13.01	13.02	12.57	12.60	35962200
1998-06-01	12.63	12.78	12.16	12.26	59525424
1998-06-02	12.54	12.81	12.38	12.74	83088048
1998-06-03	12.90	12.97	12.38	12.44	58043496
1998-06-04	12.54	12.82	12.41	12.81	62504274
1998-06-05	12.80	12.97	12.58	12.91	55505022
1998-06-08	12.94	13.08	12.71	12.92	46463472
1998-06-09	12.92	13.29	12.81	13.25	36595164
1998-06-10	13.13	13.47	13.00	13.19	58492272
1998-06-11	13.23	13.38	13.13	13.18	52402578
1998-06-12	13.12	13.23	12.91	13.19	42150288
1998-06-15	13.02	13.34	13.00	13.04	46000296
1998-06-16	13.14	13.34	13.02	13.32	47937600
1998-06-17	13.42	13.63	13.38	13.45	61371528
1998-06-18	13.48	13.75	13.38	13.69	52549572
1998-06-19	13.77	13.86	13.60	13.85	56965950
1998-06-22	13.83	14.15	13.72	14.10	48963552
1998-06-23	14.23	14.50	14.17	14.48	54730464
1998-06-24	14.68	14.91	14.45	14.64	65209536
1998-06-25	14.75	14.92	14.43	14.51	61031946
1998-06-26	14.75	15.00	14.67	14.98	53713512
1998-06-29	15.15	15.33	15.00	15.30	52310784
1998-06-30	15.23	15.71	15.06	15.34	77696112
1998-07-01	15.57	15.81	15.46	15.76	49721310
1998-07-02	15.78	15.82	15.26	15.44	51741408
1998-07-06	15.52	15.60	15.32	15.50	35784012
1998-07-07	15.56	15.56	15.08	15.46	46119096
1998-07-08	15.41	15.71	15.31	15.71	42346482
1998-07-09	15.69	15.85	15.48	15.49	45986496
1998-07-10	15.50	15.63	15.25	15.49	44238786
1998-07-13	15.57	15.78	15.40	15.71	42522270
1998-07-14	15.81	16.02	15.68	15.81	46158090
1998-07-15	15.92	16.01	15.69	15.93	38207886
1998-07-16	15.98	16.09	15.81	15.96	46099896
1998-07-17	16.06	16.65	15.96	16.63	66564270
1998-07-20	16.78	17.38	16.64	17.20	92298180
1998-07-21	17.39	17.42	16.44	16.49	77258736
1998-07-22	16.42	16.92	16.10	16.42	98838456
1998-07-23	16.43	16.73	16.25	16.52	56985150
1998-07-24	16.65	16.68	15.77	16.29	80441574
1998-07-27	16.08	16.32	15.88	16.25	68086398
1998-07-28	16.23	16.56	15.96	16.00	66452676
1998-07-29	16.13	16.26	15.66	15.67	55466028
1998-07-30	15.85	16.44	15.76	16.42	58795260
1998-07-31	16.49	16.67	15.88	15.96	60680364
1998-08-03	16.02	16.50	15.96	16.08	75933996
1998-08-04	16.40	16.49	15.42	15.52	120362382
1998-08-05	15.81	16.25	15.47	16.13	144362380
1998-08-06	16.03	16.57	15.96	16.56	78815652
1998-08-07	16.65	16.69	16.09	16.15	91839204
1998-08-10	16.25	16.59	16.06	16.53	68201592
1998-08-11	16.17	16.50	16.13	16.33	81692508
1998-08-12	16.50	16.61	16.23	16.43	67731216
1998-08-13	16.38	16.50	16.08	16.12	53184936
1998-08-14	16.30	16.31	15.83	16.07	56524374
1998-08-17	16.00	16.37	15.92	16.35	45707514
1998-08-18	16.45	16.86	16.42	16.70	73729710
1998-08-19	16.97	17.37	16.87	16.88	88846560
1998-08-20	16.88	17.32	16.87	17.11	77500524
1998-08-21	16.92	17.19	16.67	17.13	83782206
1998-08-24	17.15	17.41	17.07	17.17	63397032
1998-08-25	17.40	17.51	17.17	17.32	70503672
1998-08-26	17.17	17.54	17.08	17.27	61071540
1998-08-27	17.04	17.17	16.42	16.52	109176540
1998-08-28	16.50	16.66	15.43	15.78	139287230
1998-08-31	15.78	15.98	13.58	13.65	224304190
1998-09-01	14.04	15.10	13.65	15.00	223787620
1998-09-02	15.33	15.75	15.10	15.27	108424776
1998-09-03	14.92	15.28	14.77	15.10	100251384
1998-09-04	15.25	15.33	14.48	14.88	72985752
1998-09-08	15.63	15.79	15.16	15.77	103107246
1998-09-09	15.81	15.83	15.13	15.14	78983046
1998-09-10	14.79	14.98	14.48	14.74	106527072
1998-09-11	14.81	15.48	14.60	15.46	81836508
1998-09-14	15.68	15.85	15.51	15.62	69814308
1998-09-15	15.63	16.15	15.48	16.10	75810408
1998-09-16	16.19	16.31	15.81	16.16	59553600
1998-09-17	15.63	15.81	15.34	15.38	68469600
1998-09-18	15.50	15.55	15.00	15.27	77650800
1998-09-21	14.91	15.59	14.75	15.56	52685200
1998-09-22	15.78	15.84	15.53	15.72	35666800
1998-09-23	15.98	16.63	15.84	16.56	66698400
1998-09-24	16.59	16.72	16.13	16.23	55414000
1998-09-25	16.11	16.69	15.97	16.61	44434000
1998-09-28	16.88	17.06	16.38	16.56	52792000
1998-09-29	16.67	16.88	15.75	16.16	74522800
1998-09-30	15.86	16.09	15.25	15.45	73704000
1998-10-01	15.03	15.06	14.02	14.31	146516000
1998-10-02	14.22	14.44	13.22	13.94	116840800
1998-10-05	12.75	13.00	11.48	12.08	256038800
1998-10-06	12.83	12.98	11.50	11.55	153998000
1998-10-07	11.44	11.75	10.55	10.97	149672800
1998-10-08	10.75	11.94	10.28	11.67	173296000
1998-10-09	12.09	12.53	11.89	12.52	106092800
1998-10-12	13.31	13.63	13.08	13.09	100177200
1998-10-13	13.25	13.25	12.48	12.67	72907600
1998-10-14	12.55	13.47	12.55	13.03	71436800
1998-10-15	13.20	14.28	13.06	14.23	94161200
1998-10-16	14.67	14.81	13.75	13.84	96420400
1998-10-19	13.95	14.55	13.93	14.06	60167200
1998-10-20	14.41	14.50	13.34	13.53	85716400
1998-10-21	13.81	14.44	13.44	14.41	68915200
1998-10-22	14.36	14.69	14.00	14.61	55034000
1998-10-23	14.58	14.92	14.53	14.67	46912000
1998-10-26	14.88	15.34	14.55	15.34	63498000
1998-10-27	15.59	15.81	15.16	15.19	71040000
1998-10-28	15.06	15.75	15.03	15.72	48567600
1998-10-29	15.53	15.86	15.16	15.67	79612000
1998-10-30	15.88	15.94	15.50	15.75	57545600
1998-11-02	15.95	16.22	15.75	16.17	58619600
1998-11-03	16.20	16.20	15.61	15.84	63931600
1998-11-04	16.22	16.46	16.13	16.39	86704400
1998-11-05	16.48	16.97	16.38	16.95	116911600
1998-11-06	16.97	17.09	16.73	16.86	55838000
1998-11-09	16.94	17.09	16.58	16.75	46023200
1998-11-10	16.69	16.95	16.58	16.75	47261600
1998-11-11	17.00	17.23	16.31	16.52	56942000
1998-11-12	16.50	16.56	16.27	16.30	33463600
1998-11-13	16.28	16.52	16.06	16.17	26124000
1998-11-16	16.50	16.75	16.38	16.73	40676400
1998-11-17	16.73	17.41	16.53	17.19	65446000
1998-11-18	17.34	18.34	17.27	18.22	97434000
1998-11-19	18.34	18.72	18.23	18.33	57859600
1998-11-20	18.72	18.72	18.27	18.66	41056800
1998-11-23	18.84	19.16	18.58	19.05	46692400
1998-11-24	19.03	19.23	18.72	19.05	40832400
1998-11-25	19.08	19.31	18.77	19.27	24982400
1998-11-27	19.42	20.00	19.25	20.00	22048000
1998-11-30	20.03	20.09	18.70	18.84	58153600
1998-12-01	18.53	19.97	18.47	19.94	71161200
1998-12-02	19.75	19.94	19.22	19.56	47871600
1998-12-03	19.47	19.91	18.94	19.05	48567600
1998-12-04	19.44	19.63	19.03	19.56	46887600
1998-12-07	19.70	20.11	19.38	20.05	51790800
1998-12-08	20.02	20.44	19.61	19.95	56120800
1998-12-09	20.09	20.33	19.78	20.19	37432000
1998-12-10	20.50	21.19	20.22	20.30	86914800
1998-12-11	20.50	20.89	20.23	20.88	48952400
1998-12-14	20.64	20.78	19.66	20.09	65190400
1998-12-15	20.50	20.94	20.11	20.94	63774400
1998-12-16	21.13	21.25	20.61	20.67	49596400
1998-12-17	20.81	21.22	20.72	21.22	38702000
1998-12-18	21.56	22.66	21.56	22.61	86427600
1998-12-21	23.44	24.11	23.34	23.67	84346400
1998-12-22	24.08	24.44	23.02	23.45	117542800
1998-12-23	24.03	24.13	23.61	24.13	48325200
1998-12-24	24.17	24.17	23.53	23.55	28090400
1998-12-28	23.88	24.06	23.25	23.55	42841200
1998-12-29	23.66	23.67	23.05	23.38	32946800
1998-12-30	23.41	23.78	23.16	23.17	31787600
1998-12-31	23.22	23.50	22.95	23.20	29021600
1999-01-04	23.63	24.16	23.34	23.83	62691200
1999-01-05	23.95	24.28	23.72	24.23	50396000
1999-01-06	24.97	25.38	24.75	24.94	81818000
1999-01-07	24.63	26.25	24.52	25.91	95150800
1999-01-08	26.94	27.00	25.95	26.67	96112800
1999-01-11	26.91	26.97	25.80	26.17	65645600
1999-01-12	26.08	26.09	24.44	24.53	99631200
1999-01-13	22.52	24.94	22.47	23.97	123995200
1999-01-14	24.81	25.13	24.03	24.09	81488800
1999-01-15	24.44	25.44	24.44	25.42	64330400
1999-01-19	26.16	26.63	25.55	26.59	70477600
1999-01-20	26.98	27.48	26.23	26.53	73077600
1999-01-21	26.33	26.53	25.00	25.33	76785600
1999-01-22	24.78	26.13	24.52	25.70	65845200
1999-01-25	25.88	25.88	24.84	25.86	46580800
1999-01-26	26.14	26.88	25.81	26.78	61173600
1999-01-27	26.97	27.00	25.72	25.86	64099600
1999-01-28	26.41	27.28	26.22	27.22	64947200
1999-01-29	27.25	28.00	26.72	27.89	76174000
1999-02-01	28.27	29.38	28.00	28.75	102006400
1999-02-02	29.09	29.19	27.81	28.10	126920400
1999-02-03	27.38	28.06	27.00	27.78	96946400
1999-02-04	27.66	27.75	25.94	26.31	94445600
1999-02-05	26.16	26.28	24.92	25.31	108850000
1999-02-08	25.84	26.11	24.53	25.48	91903200
1999-02-09	25.61	25.63	23.97	23.98	84167600
1999-02-10	23.98	24.91	23.88	24.64	80472800
1999-02-11	24.98	26.27	24.81	26.22	70136400
1999-02-12	25.95	25.97	24.63	24.77	64724000
1999-02-16	25.47	25.66	24.42	24.77	55928400
1999-02-17	24.17	24.64	23.72	23.78	75745600
1999-02-18	24.00	24.19	22.91	24.05	74250800
1999-02-19	24.19	24.47	23.91	24.28	43842000
1999-02-22	24.34	25.64	23.98	25.52	66749200
1999-02-23	25.55	26.11	25.27	25.73	66164000
1999-02-24	25.81	26.06	24.94	24.98	55276400
1999-02-25	24.78	25.25	24.28	24.63	70942400
1999-02-26	24.56	24.59	23.88	24.45	57699200
1999-03-01	24.44	25.02	24.13	24.86	49533200
1999-03-02	24.94	25.14	23.88	23.92	60816800
1999-03-03	23.89	24.19	23.50	23.78	70323200
1999-03-04	24.20	24.91	23.81	24.56	65345600
1999-03-05	25.16	25.27	24.66	25.20	48879200
1999-03-08	25.50	26.25	25.45	26.14	55211600
1999-03-09	26.08	27.00	26.03	26.33	65762800
1999-03-10	26.00	26.30	25.53	26.09	55808400
1999-03-11	26.25	26.69	25.97	26.38	44450800
1999-03-12	26.48	26.53	25.59	25.81	35631600
1999-03-15	25.84	26.25	25.45	26.25	34250800
1999-03-16	26.23	26.77	26.22	26.50	45531600
1999-03-17	26.48	26.63	26.22	26.52	28228400
1999-03-18	26.34	26.75	26.28	26.72	30107600
1999-03-19	27.19	27.25	25.86	26.13	60511200
1999-03-22	26.25	26.25	25.59	25.69	34202400
1999-03-23	25.50	25.89	24.84	25.08	53808400
1999-03-24	25.11	26.13	25.09	26.11	45670400
1999-03-25	26.44	26.91	26.22	26.86	54294400
1999-03-26	26.73	26.77	26.16	26.30	39559200
1999-03-29	26.53	27.52	26.48	27.50	51662400
1999-03-30	27.44	28.06	27.22	27.48	58505600
1999-03-31	27.83	28.13	27.34	27.39	46367600
1999-04-01	27.63	27.88	27.03	27.48	31877200
1999-04-05	27.84	28.63	27.84	28.61	40854000
1999-04-06	28.56	29.06	28.44	28.81	50344000
1999-04-07	29.22	30.00	28.63	29.69	67619600
1999-04-08	29.34	29.69	28.69	29.41	51874000
1999-04-09	29.47	29.91	29.38	29.53	36259200
1999-04-12	28.88	29.78	28.63	29.44	47398400
1999-04-13	29.50	29.52	28.50	28.53	48145200
1999-04-14	28.95	29.03	27.63	27.69	41214800
1999-04-15	27.75	27.78	26.56	27.58	66928400
1999-04-16	27.61	27.66	26.25	26.42	56689200
1999-04-19	26.61	27.28	25.00	25.00	81516400
1999-04-20	25.02	25.59	24.81	25.39	74923600
1999-04-21	25.67	27.03	25.28	26.98	58310800
1999-04-22	27.81	28.50	27.80	28.30	65308400
1999-04-23	28.17	29.39	27.78	29.34	54894800
1999-04-26	29.44	29.78	29.09	29.41	45702400
1999-04-27	29.44	29.57	28.22	28.77	55418000
1999-04-28	28.75	28.75	27.81	27.94	36496800
1999-04-29	27.97	28.00	26.69	27.30	58308000
1999-04-30	28.05	28.56	27.44	28.52	55174400
1999-05-03	28.44	28.50	27.73	28.41	41324400
1999-05-04	28.28	28.84	27.00	27.16	59052400
1999-05-05	27.03	27.98	26.19	27.74	71366000
1999-05-06	27.53	27.63	26.47	26.73	56656800
1999-05-07	27.06	27.41	26.22	27.13	63440800
1999-05-10	27.38	27.88	27.06	27.31	61404400
1999-05-11	27.75	28.02	27.44	27.97	55567600
1999-05-12	29.38	29.81	28.89	29.69	106396400
1999-05-13	29.72	30.58	29.31	29.42	88076000
1999-05-14	28.77	29.55	28.52	28.86	71554800
1999-05-17	28.70	29.13	28.20	29.11	43317200
1999-05-18	29.13	29.34	28.78	29.05	38190800
1999-05-19	29.22	29.38	28.56	29.14	34946400
1999-05-20	29.27	29.34	28.69	28.69	38444400
1999-05-21	28.69	28.95	28.09	28.31	45808800
1999-05-24	28.45	28.47	27.00	27.34	53234000
1999-05-25	27.42	27.42	26.03	26.09	64752000
1999-05-26	26.34	27.52	25.94	27.28	80338400
1999-05-27	27.22	27.53	26.50	27.00	50292400
1999-05-28	26.97	27.28	26.63	27.25	29332000
1999-06-01	27.27	27.34	26.59	26.77	37940000
1999-06-02	26.88	27.70	26.38	27.53	51811200
1999-06-03	27.50	28.28	27.13	27.20	46993200
1999-06-04	27.38	28.75	27.38	28.72	42558400
1999-06-07	28.67	29.06	28.44	28.84	43156000
1999-06-08	28.77	29.13	27.78	27.92	42976400
1999-06-09	28.13	28.50	27.75	28.44	36088400
1999-06-10	28.31	28.31	27.42	27.61	46404800
1999-06-11	27.70	28.11	27.63	27.67	42778800
1999-06-14	27.84	27.98	26.92	26.95	35985600
1999-06-15	27.09	27.88	26.97	27.80	37105600
1999-06-16	28.38	29.08	27.97	29.06	64423200
1999-06-17	29.19	29.53	28.97	29.34	71378000
1999-06-18	29.09	29.88	29.08	29.84	56777200
1999-06-21	30.02	31.02	29.86	30.78	89100000
1999-06-22	30.50	31.16	29.69	29.75	67755800
1999-06-23	30.00	31.03	29.63	30.94	49204800
1999-06-24	30.97	31.06	30.06	30.13	38008200
1999-06-25	30.63	30.84	30.25	30.66	27674200
1999-06-28	31.00	31.06	30.47	30.97	41440200
1999-06-29	31.00	31.47	30.50	31.25	39828000
1999-06-30	31.19	32.72	30.81	32.22	57262600
1999-07-01	32.53	32.56	31.75	32.19	42941400
1999-07-02	32.47	33.53	32.44	33.53	34589200
1999-07-06	34.16	34.63	33.25	33.34	51386600
1999-07-07	33.44	33.81	32.66	33.13	39944600
1999-07-08	33.09	33.44	32.75	33.22	35140800
1999-07-09	33.63	33.69	32.69	33.53	21307000
1999-07-12	33.88	33.91	32.75	32.81	29140000
1999-07-13	32.53	32.88	32.06	32.63	29620400
1999-07-14	32.94	32.97	31.97	32.66	37299600
1999-07-15	32.96	33.44	32.50	33.28	31955200
1999-07-16	33.44	33.44	32.66	33.00	34042800
1999-07-19	33.06	33.06	32.38	32.47	32816600
1999-07-20	32.19	32.19	30.94	31.13	52511400
1999-07-21	31.22	31.99	31.06	31.53	34655400
1999-07-22	31.47	31.63	30.50	30.56	36435400
1999-07-23	31.00	31.50	30.59	31.47	31477800
1999-07-26	31.00	31.25	30.50	30.53	30652200
1999-07-27	31.06	31.63	30.72	31.47	32806600
1999-07-28	31.44	32.03	30.72	31.66	26070000
1999-07-29	30.88	31.31	30.50	30.88	32851000
1999-07-30	31.09	31.91	31.00	31.06	30931600
1999-08-02	30.84	32.00	30.63	30.91	28405600
1999-08-03	31.25	31.28	30.13	30.56	32937000
1999-08-04	30.72	31.34	30.16	30.25	39040000
1999-08-05	30.56	30.78	29.19	30.75	57323800
1999-08-06	30.75	31.63	30.50	31.13	39723000
1999-08-09	31.56	31.94	29.81	29.91	43451800
1999-08-10	30.00	30.31	28.08	29.38	76086600
1999-08-11	31.22	31.50	30.06	31.47	75945000
1999-08-12	31.53	31.72	30.81	30.84	43322200
1999-08-13	31.28	31.78	31.13	31.78	41463800
1999-08-16	31.88	32.22	31.31	31.75	29650400
1999-08-17	32.13	32.38	31.56	32.13	28298200
1999-08-18	31.88	32.06	31.59	31.66	22717800
1999-08-19	31.31	31.50	30.84	31.13	27059200
1999-08-20	31.44	32.06	31.25	32.06	26887800
1999-08-23	32.38	32.94	32.09	32.88	29975400
1999-08-24	32.53	33.50	32.53	33.19	37240600
1999-08-25	33.50	34.53	33.31	34.31	40614200
1999-08-26	33.94	35.16	33.94	34.47	71319400
1999-08-27	34.81	34.94	34.06	34.25	31159600
1999-08-30	34.47	34.50	33.06	33.38	30237800
1999-08-31	33.63	34.31	33.00	33.91	40630200
1999-09-01	34.09	34.56	33.69	34.47	29680800
1999-09-02	34.13	34.25	33.38	34.13	32987200
1999-09-03	34.94	35.47	34.88	35.47	41353000
1999-09-07	35.47	35.88	35.16	35.19	29664600
1999-09-08	34.94	35.44	34.31	34.47	29108600
1999-09-09	34.97	35.09	34.31	34.97	27047000
1999-09-10	35.59	35.84	34.97	35.38	26933600
1999-09-13	35.94	36.28	35.31	35.34	40052600
1999-09-14	35.47	36.06	35.25	35.97	30686800
1999-09-15	36.34	36.38	35.25	35.25	29886800
1999-09-16	35.63	35.66	34.63	35.25	35386600
1999-09-17	35.56	36.78	35.47	36.75	52056200
1999-09-20	36.75	36.75	36.13	36.59	27081800
1999-09-21	36.41	36.47	35.44	35.56	31278600
1999-09-22	35.66	36.25	35.16	36.13	34365600
1999-09-23	36.38	36.44	34.38	34.69	38786600
1999-09-24	34.31	34.88	33.34	34.50	57435400
1999-09-27	35.06	35.13	33.81	34.06	39346400
1999-09-28	33.94	34.41	32.94	34.19	48341400
1999-09-29	34.38	34.75	33.38	33.41	34538000
1999-09-30	33.69	34.47	33.19	34.28	38812200
1999-10-01	33.97	34.50	33.50	34.44	34812000
1999-10-04	34.53	35.31	34.22	35.25	26348000
1999-10-05	35.56	36.44	35.13	35.81	40120200
1999-10-06	36.16	36.50	35.56	35.96	27806600
1999-10-07	36.00	36.27	35.22	35.44	29225000
1999-10-08	35.47	36.00	34.72	35.91	30828400
1999-10-11	36.09	36.38	35.91	36.22	17772200
1999-10-12	36.22	36.44	35.25	35.88	23617400
1999-10-13	35.34	35.97	34.81	35.16	33096600
1999-10-14	35.13	35.16	34.25	34.69	42707400
1999-10-15	34.19	34.31	33.25	33.59	56896000
1999-10-18	33.47	34.06	32.53	33.69	50957000
1999-10-19	34.47	34.50	33.44	33.69	40404800
1999-10-20	34.50	35.00	33.97	34.97	36908600
1999-10-21	34.13	34.66	33.78	34.59	37816000
1999-10-22	34.97	35.47	33.19	33.28	51369400
1999-10-25	33.78	33.97	32.56	33.25	74015400
1999-10-26	33.91	34.38	33.59	33.63	38695000
1999-10-27	33.88	34.75	33.38	34.59	38332600
1999-10-28	34.94	35.53	34.72	35.47	40276400
1999-10-29	36.25	37.25	36.13	37.00	56607600
1999-11-01	36.50	37.00	36.19	36.44	31411400
1999-11-02	36.75	37.25	36.34	36.75	33270200
1999-11-03	37.00	37.16	35.53	35.75	47719800
1999-11-04	36.44	36.81	34.94	35.00	63778000
1999-11-05	35.84	36.75	35.75	36.72	43893000
1999-11-08	36.75	37.97	36.63	37.66	50149600
1999-11-09	38.22	38.25	36.81	37.13	56435600
1999-11-10	38.59	39.84	38.59	39.75	84182400
1999-11-11	39.94	42.09	39.84	41.88	55408200
1999-11-12	42.22	42.22	40.25	41.72	41353200
1999-11-15	41.78	41.88	40.97	41.41	25344800
1999-11-16	41.69	42.50	41.44	42.25	37070800
1999-11-17	42.50	43.09	42.25	42.38	38131200
1999-11-18	43.00	44.00	42.50	43.97	30482600
1999-11-19	43.84	44.31	43.38	44.06	35320400
1999-11-22	44.09	44.19	43.31	43.75	27224400
1999-11-23	44.63	44.75	43.75	44.25	48103800
1999-11-24	44.81	46.97	44.56	46.22	49164200
1999-11-26	47.63	47.69	46.41	46.59	24342000
1999-11-29	46.94	47.75	46.31	46.38	46741400
1999-11-30	46.31	46.31	44.19	44.59	43533600
1999-12-01	45.19	45.88	44.59	45.72	39542400
1999-12-02	46.44	46.88	45.72	46.75	39396200
1999-12-03	47.44	48.50	47.00	47.78	49795400
1999-12-06	48.00	49.44	47.66	49.13	36850800
1999-12-07	50.47	51.22	50.03	50.75	55914600
1999-12-08	51.00	51.50	49.50	49.97	41666800
1999-12-09	50.97	51.00	48.00	49.31	48570000
1999-12-10	49.94	50.06	48.31	49.91	33256600
1999-12-13	50.00	50.88	49.13	50.59	36838200
1999-12-14	50.47	50.78	48.88	48.97	41910600
1999-12-15	47.63	48.25	46.44	47.94	90774200
1999-12-16	49.20	49.38	48.53	48.94	42678200
1999-12-17	50.38	50.38	49.38	49.84	57102400
1999-12-20	50.38	51.78	50.03	51.63	38061000
1999-12-21	52.03	52.25	50.94	52.00	39562800
1999-12-22	52.22	52.50	50.25	51.25	30393400
1999-12-23	51.94	52.50	51.59	52.22	21218200
1999-12-27	52.50	52.63	51.03	52.59	26471200
1999-12-28	52.47	53.50	51.56	52.59	26290400
1999-12-29	52.72	53.50	52.34	53.06	18297400
1999-12-30	53.44	53.50	52.53	53.09	17842400
1999-12-31	53.34	53.59	52.97	53.56	10726400
2000-01-03	54.97	55.13	51.78	54.03	53076000
2000-01-04	52.75	53.50	50.88	51.00	50805600
2000-01-05	50.03	52.25	48.63	50.84	68524000
2000-01-06	50.41	50.94	49.31	50.00	48242600
2000-01-07	49.69	53.00	49.69	52.94	62260600
2000-01-10	54.25	55.00	53.06	54.91	50583000
2000-01-11	54.06	54.81	52.50	53.25	43210200
2000-01-12	53.44	53.75	51.75	51.91	40757800
2000-01-13	53.00	53.25	51.88	53.09	34494400
2000-01-14	54.13	54.63	52.50	53.78	43623000
2000-01-18	53.75	56.25	53.63	56.00	59568600
2000-01-19	55.84	56.50	54.53	56.16	45597000
2000-01-20	56.69	57.56	55.72	56.19	41731200
2000-01-21	57.44	57.69	56.22	57.63	44974600
2000-01-24	57.88	57.88	54.25	54.53	43787800
2000-01-25	54.25	56.44	53.53	56.06	55379800
2000-01-26	55.72	55.88	53.50	53.59	35308800
2000-01-27	54.41	55.31	51.88	53.31	47908600
2000-01-28	53.28	54.69	51.50	51.94	49564400
2000-01-31	51.47	54.81	50.00	54.75	66914600
2000-02-01	54.89	59.06	54.78	58.91	87263000
2000-02-02	58.06	58.88	56.50	56.94	68449200
2000-02-03	57.44	59.31	57.25	58.91	48675200
2000-02-04	59.78	61.25	59.31	60.56	52970000
2000-02-07	62.03	62.69	61.28	62.59	48933400
2000-02-08	63.94	64.00	61.84	62.91	72100800
2000-02-09	66.63	67.50	63.22	64.41	107807600
2000-02-10	65.31	68.13	64.28	67.97	64314000
2000-02-11	66.56	66.81	64.06	65.47	75471000
2000-02-14	66.47	66.47	63.47	65.25	49103800
2000-02-15	64.88	65.06	62.66	64.00	61367200
2000-02-16	63.94	64.75	63.38	63.59	46274000
2000-02-17	64.47	65.31	63.81	65.25	39656600
2000-02-18	65.34	65.41	62.78	62.91	41600000
2000-02-22	63.28	63.53	60.63	61.97	61144400
2000-02-23	63.50	69.50	63.16	69.31	105707800
2000-02-24	68.63	68.88	66.25	68.63	74976000
2000-02-25	68.31	68.63	65.53	66.38	46451200
2000-02-28	65.38	66.59	63.81	65.28	52048400
2000-02-29	66.18	66.97	64.63	66.09	41688600
2000-03-01	66.34	67.69	65.00	65.84	39469400
2000-03-02	65.56	66.75	64.97	66.38	31939200
2000-03-03	67.25	69.47	66.94	68.72	38053800
2000-03-06	68.59	69.00	67.22	68.06	33787600
2000-03-07	68.88	68.91	65.38	66.03	42309600
2000-03-08	66.63	67.50	65.00	66.19	48042400
2000-03-09	66.94	69.99	66.06	69.66	67248600
2000-03-10	69.56	70.94	68.03	68.19	48013600
2000-03-13	67.50	70.02	67.00	68.09	47557200
2000-03-14	68.47	69.06	65.84	65.88	58617400
2000-03-15	66.75	67.50	63.31	64.31	62863600
2000-03-16	64.88	66.69	62.16	65.84	75486200
2000-03-17	65.50	67.97	65.50	67.50	53047600
2000-03-20	67.50	68.38	66.28	67.06	39242200
2000-03-21	67.25	70.69	66.47	70.43	57357400
2000-03-22	70.81	73.38	69.44	72.19	59111600
2000-03-23	73.13	78.94	72.00	77.81	76967200
2000-03-24	80.13	81.31	78.25	79.38	64910400
2000-03-27	81.44	82.00	79.06	80.06	47360000
2000-03-28	79.56	80.50	77.50	77.88	42658000
2000-03-29	77.94	78.73	75.00	76.06	54776100
2000-03-30	74.88	76.75	70.75	73.63	67081600
2000-03-31	74.36	77.81	72.25	77.31	53212600
2000-04-03	76.88	77.00	72.00	72.94	61832400
2000-04-04	74.00	74.50	64.00	73.13	10846100
2000-04-05	70.25	74.88	70.13	72.13	64975400
2000-04-06	73.88	74.25	70.75	71.81	43823900
2000-04-07	73.00	75.00	71.63	74.94	44893800
2000-04-10	75.44	76.00	72.50	72.56	42264200
2000-04-11	72.13	73.69	68.50	70.00	58865900
2000-04-12	69.75	70.69	64.75	65.00	94231504
2000-04-13	66.11	66.50	61.13	61.13	104047296
2000-04-14	60.88	61.06	55.06	57.00	14575300
2000-04-17	56.94	66.63	56.67	66.50	12074800
2000-04-18	68.13	69.50	67.00	69.25	80723904
2000-04-19	69.75	70.00	65.88	66.13	51863900
2000-04-20	66.75	67.69	64.56	65.13	36551400
2000-04-24	61.56	63.75	59.25	63.44	58933700
2000-04-25	65.13	66.06	63.06	66.00	54357600
2000-04-26	66.31	69.00	65.88	66.75	51055200
2000-04-27	64.25	69.13	64.00	69.00	51540300
2000-04-28	69.38	70.00	68.06	69.33	34352200
2000-05-01	69.88	71.88	69.50	71.44	40694200
2000-05-02	71.00	71.69	67.63	68.00	31282300
2000-05-03	67.56	67.63	63.63	66.06	47312400
2000-05-04	65.44	66.50	63.50	63.63	40026500
2000-05-05	63.81	67.98	63.50	67.75	45085600
2000-05-08	64.06	64.63	62.13	62.75	67640000
2000-05-09	63.53	63.69	60.81	62.75	70498200
2000-05-10	60.50	61.50	58.13	58.50	91957600
2000-05-11	59.88	61.13	58.06	60.25	53912000
2000-05-12	60.13	63.00	58.75	59.94	43915500
2000-05-15	59.44	60.13	57.00	60.00	50519100
2000-05-16	61.13	62.27	58.75	60.56	50845600
2000-05-17	59.25	59.63	58.00	58.00	43334300
2000-05-18	58.00	58.31	55.13	55.38	75639200
2000-05-19	53.98	55.06	52.44	53.44	82841000
2000-05-22	53.19	55.50	50.00	55.25	92259800
2000-05-23	55.13	55.63	50.25	50.55	67684704
2000-05-24	50.50	55.50	50.19	55.13	97110304
2000-05-25	56.06	58.44	54.06	54.50	76771504
2000-05-26	54.63	55.94	52.63	54.94	36022200
2000-05-30	57.48	60.00	57.00	59.88	51328600
2000-05-31	58.94	60.25	56.38	56.94	49611300
2000-06-01	58.58	61.13	57.88	60.94	52127600
2000-06-02	64.56	65.75	63.44	64.38	61997000
2000-06-05	63.69	65.06	62.44	63.25	36758700
2000-06-06	62.75	63.81	61.13	61.31	30704100
2000-06-07	61.63	63.50	61.13	62.88	32483900
2000-06-08	63.81	65.00	62.75	63.69	36633200
2000-06-09	64.50	65.00	64.00	64.38	23956400
2000-06-12	64.50	64.75	62.13	62.13	22663400
2000-06-13	62.38	65.00	61.50	65.00	33430700
2000-06-14	64.81	66.50	64.13	65.19	33894400
2000-06-15	65.50	66.63	64.63	66.50	38430500
2000-06-16	66.75	67.94	65.80	67.81	49657300
2000-06-19	67.00	69.25	66.25	68.94	34616900
2000-06-20	68.69	69.56	66.63	67.13	34001500
2000-06-21	65.81	67.75	65.75	67.44	27600800
2000-06-22	67.06	67.13	64.44	64.56	27506900
2000-06-23	64.56	65.94	62.50	62.63	25132300
2000-06-26	63.08	63.63	61.06	62.81	40313100
2000-06-27	62.56	65.25	62.13	62.25	31635200
2000-06-28	62.81	64.44	62.13	63.56	29624000
2000-06-29	62.69	63.52	60.50	61.19	36168100
2000-06-30	60.81	63.69	60.13	63.56	34402600
2000-07-03	63.38	64.88	63.13	64.63	14879800
2000-07-05	63.81	64.75	61.44	61.88	27383000
2000-07-06	62.25	64.88	60.88	64.75	34561900
2000-07-07	64.63	65.94	63.63	65.38	30196900
2000-07-10	64.25	65.63	63.00	63.13	29138500
2000-07-11	63.00	64.56	61.63	62.13	33011500
2000-07-12	63.38	64.63	62.09	63.88	32863700
2000-07-13	64.06	67.11	63.88	65.25	58366200
2000-07-14	66.56	68.75	66.06	68.25	58353300
2000-07-17	67.63	69.75	67.38	69.63	41995400
2000-07-18	68.25	69.13	67.06	67.25	29673200
2000-07-19	67.13	67.94	66.25	66.81	24010200
2000-07-20	67.25	69.75	67.19	69.50	43828700
2000-07-21	68.63	69.63	67.73	68.13	29126500
2000-07-24	67.94	68.88	65.88	66.06	29325800
2000-07-25	66.63	68.88	65.94	68.13	32776100
2000-07-26	67.06	69.13	66.38	68.56	44805400
2000-07-27	67.86	69.00	66.75	68.00	34568500
2000-07-28	67.25	69.00	61.94	62.81	56395700
2000-07-31	62.89	66.00	62.56	65.44	51109200
2000-08-01	64.75	65.63	62.31	63.19	34942900
2000-08-02	63.25	64.50	60.75	60.94	45361900
2000-08-03	59.63	64.88	58.50	64.38	61286400
2000-08-04	65.53	66.88	64.56	65.56	41593000
2000-08-07	66.20	67.25	65.25	66.25	39458000
2000-08-08	66.00	66.94	64.88	65.50	46360200
2000-08-09	68.88	70.00	67.25	67.81	94337400
2000-08-10	66.63	66.63	63.13	63.38	59673700
2000-08-11	62.81	64.88	62.00	64.31	48999400
2000-08-14	64.00	64.56	62.38	64.50	29087500
2000-08-15	64.19	64.81	62.94	63.19	33757400
2000-08-16	63.50	64.25	62.31	63.06	35195300
2000-08-17	62.88	64.50	62.27	63.44	34739500
2000-08-18	63.56	64.31	63.00	63.50	41693400
2000-08-21	64.13	65.50	64.13	65.50	41781800
2000-08-22	65.56	66.44	64.50	64.81	40985800
2000-08-23	64.50	67.25	64.19	67.19	43615700
2000-08-24	67.31	67.50	65.63	66.50	26958500
2000-08-25	66.38	67.00	65.50	65.50	21182500
2000-08-28	65.75	67.03	65.63	66.06	25397800
2000-08-29	66.06	67.38	65.75	66.56	25801700
2000-08-30	66.38	66.94	66.19	66.56	24561800
2000-08-31	66.94	68.94	66.81	68.63	46835300
2000-09-01	68.88	69.63	68.13	68.56	33141800
2000-09-05	67.56	68.31	65.63	66.00	32365000
2000-09-06	66.38	66.94	63.50	64.25	37317100
2000-09-07	65.00	66.69	64.25	66.25	30302700
2000-09-08	65.75	65.94	63.31	63.88	35967700
2000-09-11	63.50	63.88	60.88	61.19	53535500
2000-09-12	61.52	62.88	58.13	58.88	76982096
2000-09-13	58.25	61.86	58.00	61.31	75426600
2000-09-14	62.63	63.31	60.55	61.25	48069600
2000-09-15	61.38	63.75	59.81	62.75	75803696
2000-09-18	61.56	62.56	58.50	60.06	59433800
2000-09-19	59.94	62.06	59.06	62.00	50635000
2000-09-20	61.31	63.63	61.00	63.13	61998200
2000-09-21	61.56	62.88	60.06	61.13	48728100
2000-09-22	58.50	60.50	58.44	60.31	55306500
2000-09-25	60.72	61.36	56.88	57.19	59634900
2000-09-26	58.19	59.19	55.13	55.19	72577600
2000-09-27	56.50	57.63	55.31	57.31	56557200
2000-09-28	56.38	59.75	54.63	59.44	90508896
2000-09-29	58.86	59.31	55.19	55.25	44248700
2000-10-02	57.38	58.97	54.59	55.50	76637400
2000-10-03	57.00	59.38	55.94	56.25	65208200
2000-10-04	56.56	59.06	55.25	58.56	56870600
2000-10-05	57.81	58.88	56.25	57.56	47457200
2000-10-06	57.31	58.25	54.63	56.19	54803700
2000-10-09	55.44	55.56	52.88	53.69	45976900
2000-10-10	53.00	54.38	50.69	51.13	61859800
2000-10-11	48.75	53.38	48.22	51.19	93499904
2000-10-12	52.63	53.63	49.25	49.81	78347800
2000-10-13	49.06	56.19	49.06	56.06	73929504
2000-10-16	55.19	55.75	53.88	54.50	51407200
2000-10-17	55.44	56.00	53.38	54.56	52349400
2000-10-18	52.75	54.77	50.00	52.25	66281300
2000-10-19	55.06	59.13	54.25	58.25	72023696
2000-10-20	57.63	59.44	56.75	57.31	51194000
2000-10-23	56.25	57.75	54.94	55.88	45486800
2000-10-24	56.56	57.25	54.06	54.88	46524900
2000-10-25	51.56	53.56	50.50	50.63	68796400
2000-10-26	51.38	54.13	50.00	53.56	83351696
2000-10-27	54.63	54.63	50.31	50.69	71866304
2000-10-30	49.19	49.69	45.25	48.06	7360400
2000-10-31	48.38	54.50	48.19	53.88	87881104
2000-11-01	52.88	54.88	51.06	52.13	76320304
2000-11-02	52.81	56.00	52.63	55.75	57679400
2000-11-03	55.38	57.13	54.06	56.75	59242000
2000-11-06	55.94	57.00	54.88	55.13	72645200
2000-11-07	54.19	57.63	53.00	56.75	97458000
2000-11-08	55.88	56.69	52.00	52.13	59053700
2000-11-09	50.94	53.50	50.50	53.25	70492400
2000-11-10	51.94	53.13	50.00	50.06	58042300
2000-11-13	48.81	52.38	48.00	50.38	75162400
2000-11-14	52.31	53.56	51.81	53.13	59774300
2000-11-15	52.94	54.36	51.44	53.56	51065300
2000-11-16	52.88	53.19	50.81	51.06	32594500
2000-11-17	51.25	53.69	50.50	52.75	49838500
2000-11-20	50.06	52.69	49.94	51.25	51552800
2000-11-21	50.94	54.19	50.50	53.69	57419900
2000-11-22	52.56	54.50	50.38	50.56	48342200
2000-11-24	51.88	52.69	51.56	52.69	21082300
2000-11-27	53.69	54.52	51.03	51.25	40198100
2000-11-28	51.94	53.19	50.63	51.00	52037000
2000-11-29	51.31	53.00	50.31	51.69	55316000
2000-11-30	50.19	50.94	45.19	47.88	10840500
2000-12-01	49.19	51.63	47.25	48.50	70468000
2000-12-04	49.06	49.56	45.00	45.81	9501200
2000-12-05	47.75	52.13	47.31	52.13	90848896
2000-12-06	52.00	53.56	51.27	51.44	71419200
2000-12-07	50.31	51.00	49.00	49.94	46448400
2000-12-08	51.94	53.25	51.00	52.38	55400200
2000-12-11	52.88	55.75	52.63	54.81	78621504
2000-12-12	54.75	55.13	53.31	54.38	39485300
2000-12-13	55.19	55.25	50.81	51.13	54330600
2000-12-14	51.06	52.56	50.88	50.94	46244400
2000-12-15	50.06	50.19	47.13	48.17	100237904
2000-12-18	49.00	50.13	42.31	42.94	126032400
2000-12-19	43.00	46.00	41.50	41.75	99018800
2000-12-20	36.50	38.44	35.70	36.50	167411300
2000-12-21	36.00	40.25	35.16	38.88	17161000
2000-12-22	40.44	42.00	39.80	41.50	61418800
2000-12-26	41.75	42.31	39.56	40.75	39582600
2000-12-27	40.13	41.94	39.50	40.75	47381700
2000-12-28	40.25	41.56	38.38	39.56	56407400
2000-12-29	38.88	39.50	37.00	38.25	72819200
2001-01-02	38.13	38.50	32.63	33.31	17384600
2001-01-03	32.56	41.75	31.94	41.31	161938590
2001-01-04	42.44	44.50	40.91	41.88	108614896
2001-01-05	42.81	42.94	36.56	36.63	17850700
2001-01-08	34.94	36.63	33.69	36.55	92042800
2001-01-09	37.69	38.86	36.13	37.13	77470000
2001-01-10	34.44	37.50	33.64	36.25	3324100
2001-01-11	34.77	39.56	34.77	39.13	33695100
2001-01-12	39.19	39.75	37.50	38.06	66957400
2001-01-16	38.00	38.75	37.25	38.50	48381800
2001-01-17	39.94	41.30	38.31	39.00	69477200
2001-01-18	39.06	42.75	38.38	41.88	79187504
2001-01-19	43.94	44.00	40.19	40.38	78838600
2001-01-22	40.69	42.44	39.94	41.44	59726300
2001-01-23	41.69	42.88	40.44	42.63	55443000
2001-01-24	43.13	43.38	41.50	42.56	70171600
2001-01-25	42.25	42.44	39.19	39.31	65082100
2001-01-26	37.25	38.42	36.19	38.38	43833300
2001-01-29	36.13	38.00	35.50	37.25	12188100
2001-01-30	37.81	38.56	37.31	38.00	74652704
2001-01-31	38.81	39.50	37.31	37.44	83891104
2001-02-01	37.50	38.56	37.44	38.25	46785200
2001-02-02	38.31	38.63	35.19	35.50	57600300
2001-02-05	34.56	34.94	33.50	34.56	65876100
2001-02-06	34.77	36.19	34.56	35.75	91451296
2001-02-07	31.94	32.56	29.88	31.06	279312700
2001-02-08	31.19	31.75	29.94	30.00	101508200
2001-02-09	29.86	30.45	28.00	28.19	134360900
2001-02-12	28.56	29.88	27.81	29.56	97195000
2001-02-13	29.75	30.69	28.00	28.50	74303296
2001-02-14	28.94	29.63	28.00	29.38	73145200
2001-02-15	30.44	31.44	29.88	30.81	101537696
2001-02-16	28.00	29.19	27.48	28.25	86437400
2001-02-20	28.67	28.69	26.06	26.06	103669696
2001-02-21	25.69	26.69	25.00	25.13	96584704
2001-02-22	25.69	26.88	25.13	26.44	114885800
2001-02-23	26.44	27.00	25.00	27.00	100864600
2001-02-26	27.20	27.31	25.25	26.06	91552600
2001-02-27	25.81	26.50	23.69	24.00	124980304
2001-02-28	24.38	25.00	23.25	23.69	118246496
2001-03-01	23.25	24.50	22.25	24.50	119256896
2001-03-02	23.50	23.81	21.94	22.19	123632704
2001-03-05	22.94	23.31	22.56	23.08	82668400
2001-03-06	24.06	24.94	23.94	24.00	88650304
2001-03-07	24.81	24.88	23.56	24.00	74824096
2001-03-08	23.75	24.00	22.63	22.81	78985296
2001-03-09	22.13	22.20	20.31	20.63	159948800
2001-03-12	19.06	19.81	18.38	18.81	177487390
2001-03-13	19.39	21.50	19.39	21.38	135080500
2001-03-14	20.44	21.03	19.70	20.25	15405900
2001-03-15	21.44	21.88	20.25	20.31	87632096
2001-03-16	19.63	20.06	19.00	19.94	10082600
2001-03-19	20.50	20.94	19.75	20.81	67185504
2001-03-20	21.31	21.94	19.03	19.06	15255800
2001-03-21	19.25	20.00	18.75	19.31	3497900
2001-03-22	19.75	19.94	18.56	19.75	119093504
2001-03-23	20.44	20.50	18.45	18.69	128395904
2001-03-26	19.06	19.19	17.50	17.88	120308096
2001-03-27	17.94	18.25	17.63	18.13	104520000
2001-03-28	16.75	17.00	15.38	15.75	185769200
2001-03-29	15.69	16.19	15.00	15.25	141756610
2001-03-30	15.56	16.25	15.00	15.81	99565696
2001-04-02	15.94	16.13	15.00	15.06	75519696
2001-04-03	14.88	15.00	13.56	13.75	138417410
2001-04-04	14.13	14.48	13.19	13.69	161707700
2001-04-05	14.75	15.19	14.19	14.94	115077200
2001-04-06	14.75	14.88	13.38	13.63	97979296
2001-04-09	14.16	14.50	13.70	14.49	75640096
2001-04-10	14.95	16.25	14.62	15.86	113387296
2001-04-11	17.52	18.05	17.23	17.40	156531010
2001-04-12	17.20	18.32	17.03	17.98	87131696
2001-04-16	17.65	18.34	16.54	17.20	112225600
2001-04-17	15.90	17.16	15.85	16.66	179699500
2001-04-18	17.90	19.50	17.15	17.93	140776100
2001-04-19	18.37	19.00	18.02	18.91	94046600
2001-04-20	18.84	19.25	18.40	19.15	82599000
2001-04-23	18.55	18.64	16.89	17.33	86046496
2001-04-24	17.21	17.21	16.20	16.26	82895504
2001-04-25	16.06	16.40	15.38	15.73	91861200
2001-04-26	16.17	16.30	14.98	15.21	102367296
2001-04-27	15.88	15.95	15.20	15.60	61868800
2001-04-30	16.50	17.55	16.50	16.98	88925800
2001-05-01	17.11	18.00	16.52	17.80	84418000
2001-05-02	19.26	20.06	18.80	20.00	170728190
2001-05-03	19.43	19.43	18.18	18.66	103489104
2001-05-04	17.93	19.77	17.74	19.64	103541800
2001-05-07	19.89	20.30	19.08	19.25	123910800
2001-05-08	20.50	21.00	19.80	20.38	167326100
2001-05-09	19.00	19.74	18.65	19.13	119875800
2001-05-10	19.53	19.75	18.75	18.83	64343100
2001-05-11	18.91	19.17	18.54	19.05	45258000
2001-05-14	18.93	19.05	18.18	18.57	40417000
2001-05-15	18.63	19.67	18.41	18.74	86610496
2001-05-16	18.42	20.01	18.20	20.00	91196200
2001-05-17	20.00	20.73	19.42	19.86	101042200
2001-05-18	19.71	20.39	19.65	20.20	74267000
2001-05-21	20.30	22.92	20.21	22.87	142051010
2001-05-22	23.41	24.13	22.78	23.48	148928700
2001-05-23	23.10	23.43	22.31	22.36	76492600
2001-05-24	22.42	22.95	21.85	22.91	80093600
2001-05-25	22.99	23.06	22.00	22.05	46276500
2001-05-29	21.52	21.55	20.38	20.46	67521104
2001-05-30	19.81	19.99	18.82	19.00	82251200
2001-05-31	19.09	20.16	19.05	19.26	57099600
2001-06-01	19.59	20.00	18.48	18.85	72830000
2001-06-04	19.08	19.81	19.01	19.73	52929400
2001-06-05	20.26	21.88	20.20	21.54	88078304
2001-06-06	21.28	22.00	20.32	20.76	57377300
2001-06-07	20.50	21.93	20.40	21.82	53177400
2001-06-08	21.29	21.36	20.32	20.49	51469500
2001-06-11	20.31	20.50	19.67	20.38	50494800
2001-06-12	19.93	20.58	19.25	20.37	57859100
2001-06-13	20.22	20.25	19.00	19.02	57764900
2001-06-14	18.30	19.01	17.71	17.74	85642496
2001-06-15	17.25	17.67	16.40	16.65	116601600
2001-06-18	16.80	17.23	16.40	16.50	54183100
2001-06-19	17.47	17.52	16.33	16.64	60739500
2001-06-20	16.60	16.85	16.14	16.40	67861904
2001-06-21	16.58	18.31	16.28	17.68	82574704
2001-06-22	18.09	18.53	17.48	17.52	52644300
2001-06-25	18.00	18.55	17.77	18.51	56218100
2001-06-26	17.97	18.10	17.65	18.02	62755700
2001-06-27	18.01	18.25	17.61	17.93	44681200
2001-06-28	18.54	19.19	18.45	18.58	70696400
2001-06-29	18.77	20.00	18.10	18.20	87250800
2001-07-02	18.69	19.44	18.62	19.22	55643700
2001-07-03	19.05	19.44	18.80	19.19	26024800
2001-07-05	18.70	18.77	17.55	17.58	55909900
2001-07-06	17.27	17.59	16.70	16.79	50458300
2001-07-09	17.02	17.69	16.83	17.25	52767600
2001-07-10	17.71	17.78	16.07	16.20	68598200
2001-07-11	16.31	16.80	16.01	16.70	63929500
2001-07-12	17.70	18.10	17.49	17.86	72525600
2001-07-13	18.06	18.94	17.88	18.74	70330496
2001-07-16	18.34	18.51	17.61	17.71	49931700
2001-07-17	17.59	17.89	16.98	17.79	56759900
2001-07-18	17.25	17.78	16.82	17.15	50243200
2001-07-19	17.68	18.61	17.55	17.76	80866400
2001-07-20	17.58	18.32	17.45	17.99	46501600
2001-07-23	18.82	18.97	18.20	18.27	64946900
2001-07-24	18.14	18.58	17.92	18.38	50964300
2001-07-25	18.60	18.99	18.31	18.70	58461200
2001-07-26	18.71	19.49	18.20	19.38	68742600
2001-07-27	19.19	19.60	18.91	19.06	47793000
2001-07-30	19.05	19.50	18.55	18.89	51555900
2001-07-31	19.04	19.75	18.68	19.22	61467400
2001-08-01	19.82	20.34	19.75	20.30	80598704
2001-08-02	20.61	20.75	19.55	20.25	62708600
2001-08-03	19.87	20.28	19.45	20.05	46978900
2001-08-06	19.79	20.00	19.40	19.54	39179100
2001-08-07	19.40	19.52	18.84	19.26	77109904
2001-08-08	18.68	18.99	17.83	17.98	88371296
2001-08-09	17.81	18.51	17.61	18.29	49364900
2001-08-10	18.19	18.45	17.55	18.33	45855600
2001-08-13	18.28	18.40	17.85	18.21	32726800
2001-08-14	18.31	18.40	17.61	17.65	36460900
2001-08-15	17.60	17.88	16.95	17.00	50466900
2001-08-16	16.63	17.49	16.16	17.48	55552800
2001-08-17	16.93	17.24	16.43	16.61	46172300
2001-08-20	16.52	16.99	16.20	16.90	36904400
2001-08-21	16.90	17.00	15.98	16.01	40024600
2001-08-22	16.32	16.52	15.75	16.48	60248300
2001-08-23	16.38	17.11	16.25	16.76	59888900
2001-08-24	17.50	18.60	17.30	18.25	85966304
2001-08-27	18.20	18.33	17.82	18.01	44244000
2001-08-28	17.95	18.00	17.01	17.09	51378300
2001-08-29	17.39	17.47	16.88	17.08	57053500
2001-08-30	16.63	16.70	15.75	16.01	67105100
2001-08-31	15.88	17.00	15.75	16.33	45434400
2001-09-04	16.10	16.64	15.72	15.77	56466000
2001-09-05	15.74	16.20	14.02	14.88	115754400
2001-09-06	14.54	15.25	14.36	14.40	82669200
2001-09-07	14.25	14.90	14.22	14.36	59269400
2001-09-10	14.05	14.72	13.95	14.47	68496800
2001-09-17	13.24	14.35	13.00	14.00	112436704
2001-09-18	14.20	14.59	13.50	13.57	81039296
2001-09-19	13.80	13.86	12.42	13.49	107879904
2001-09-20	12.96	13.30	12.65	12.88	85365904
2001-09-21	11.90	12.70	11.86	12.09	132033504
2001-09-24	12.58	13.15	12.32	12.56	106555400
2001-09-25	12.62	13.06	12.20	12.60	86807904
2001-09-26	12.93	12.95	12.00	12.23	86325696
2001-09-27	11.85	12.00	11.04	11.24	103368096
2001-09-28	11.58	12.23	11.47	12.18	92085296
2001-10-01	12.05	12.10	11.60	11.90	66345900
2001-10-02	11.80	12.06	11.32	11.48	75603400
2001-10-03	11.36	14.42	11.15	13.95	196280700
2001-10-04	14.35	15.03	14.15	14.42	137857300
2001-10-05	14.03	14.98	13.75	14.94	85969504
2001-10-08	14.40	15.26	14.35	15.05	70666200
2001-10-09	15.04	15.10	14.48	14.59	62928100
2001-10-10	14.57	15.20	14.36	15.15	64764600
2001-10-11	15.60	16.51	15.50	16.46	113145696
2001-10-12	16.64	17.40	16.25	16.95	125292200
2001-10-15	16.65	16.65	16.00	16.21	63245200
2001-10-16	16.52	17.14	16.25	16.97	69242704
2001-10-17	17.39	17.45	15.57	15.60	87344600
2001-10-18	15.75	16.78	15.47	16.72	72685696
2001-10-19	16.24	16.94	15.98	16.72	69947504
2001-10-22	16.52	17.07	16.15	16.83	61129000
2001-10-23	17.27	17.37	16.38	16.41	95294000
2001-10-24	16.60	17.30	16.52	17.23	77814704
2001-10-25	16.88	17.80	16.38	17.74	88659400
2001-10-26	17.38	17.83	17.10	17.29	62461100
2001-10-29	17.23	17.65	16.32	16.42	84832896
2001-10-30	16.17	16.97	16.06	16.57	76335104
2001-10-31	17.14	17.41	16.61	16.92	85724000
2001-11-01	17.15	17.70	16.70	17.66	73546096
2001-11-02	17.54	17.67	17.00	17.26	71976400
2001-11-05	17.86	17.99	17.60	17.90	103486600
2001-11-06	18.23	18.65	17.92	18.47	123928896
2001-11-07	18.30	19.47	18.24	18.93	119637696
2001-11-08	19.24	19.89	18.91	19.09	122071800
2001-11-09	18.99	19.37	18.82	19.20	61623000
2001-11-12	19.18	19.35	18.50	19.26	71411504
2001-11-13	19.89	19.96	19.10	19.58	108595296
2001-11-14	19.82	19.99	19.37	19.89	75208496
2001-11-15	19.77	20.21	19.71	20.14	80721400
2001-11-16	20.10	20.10	19.69	20.02	53364600
2001-11-19	20.14	20.72	20.06	20.71	64166100
2001-11-20	20.59	20.77	19.60	19.79	72911696
2001-11-21	19.61	19.70	18.70	19.15	69396400
2001-11-23	19.29	19.75	19.23	19.59	18581100
2001-11-26	19.80	20.17	19.36	19.93	70098896
2001-11-27	19.78	20.31	19.49	19.70	75237600
2001-11-28	19.50	19.96	18.84	18.88	59998800
2001-11-29	19.22	20.01	19.12	19.89	72872400
2001-11-30	19.95	20.50	19.81	20.44	74661296
2001-12-03	20.03	20.19	19.75	19.86	53655700
2001-12-04	20.07	20.70	19.84	20.52	98810096
2001-12-05	20.76	21.90	20.65	21.54	19234800
2001-12-06	21.61	21.90	21.30	21.79	73072496
2001-12-07	21.51	21.92	20.98	21.16	54959300
2001-12-10	20.91	21.38	20.50	20.74	61016000
2001-12-11	21.14	21.38	20.69	20.78	65695400
2001-12-12	20.94	21.30	19.98	20.50	66607700
2001-12-13	19.64	20.00	18.93	19.01	91996800
2001-12-14	18.93	19.71	18.80	19.39	65012300
2001-12-17	19.27	19.84	19.20	19.26	60579700
2001-12-18	19.62	19.85	19.43	19.62	51952500
2001-12-19	19.18	19.77	19.05	19.35	65604400
2001-12-20	18.90	18.99	18.08	18.29	100945904
2001-12-21	18.78	19.06	18.16	18.19	90588496
2001-12-24	18.23	18.50	18.00	18.11	16740600
2001-12-26	18.11	18.83	18.06	18.24	36264500
2001-12-27	18.42	18.71	18.21	18.49	38393400
2001-12-28	18.69	18.94	18.20	18.54	46191700
2001-12-31	18.45	18.93	18.06	18.11	61550500
2002-01-02	18.44	19.30	18.26	19.23	55376900
2002-01-03	19.54	20.80	19.50	20.76	91379800
2002-01-04	21.19	21.50	20.42	20.83	75753000
2002-01-07	21.00	21.25	20.31	20.53	58262400
2002-01-08	20.60	21.09	20.47	20.95	62817100
2002-01-09	21.26	21.84	20.53	20.85	87613904
2002-01-10	20.80	21.28	20.49	21.00	62846400
2002-01-11	20.56	20.74	19.97	20.21	72916400
2002-01-14	19.92	20.20	19.50	19.63	67921104
2002-01-15	19.75	20.04	19.35	19.68	53271700
2002-01-16	19.38	19.38	18.93	18.94	59639300
2002-01-17	19.23	19.49	19.02	19.48	57684100
2002-01-18	18.83	19.23	18.80	18.85	56076600
2002-01-22	19.22	19.29	18.05	18.06	67592600
2002-01-23	18.16	19.02	18.13	18.93	64877200
2002-01-24	19.22	19.83	18.85	19.05	68395904
2002-01-25	19.03	19.51	18.91	19.13	55244800
2002-01-28	19.48	19.98	19.32	19.70	54156300
2002-01-29	19.76	19.99	18.84	19.01	67690496
2002-01-30	19.26	19.36	18.24	19.34	84758496
2002-01-31	19.48	19.81	19.04	19.80	62995800
2002-02-01	19.55	20.00	19.10	19.21	53772000
2002-02-04	19.00	19.20	18.00	18.31	57184800
2002-02-05	18.07	18.96	18.00	18.50	78978704
2002-02-06	19.23	19.25	18.27	18.61	112316304
2002-02-07	17.92	18.00	17.02	17.06	160136990
2002-02-08	17.26	17.30	16.27	16.76	121511000
2002-02-11	16.93	17.71	16.76	17.69	77809800
2002-02-12	17.33	17.60	17.15	17.26	62451400
2002-02-13	17.42	17.64	17.34	17.52	59732100
2002-02-14	17.61	17.67	17.32	17.46	53623000
2002-02-15	17.51	17.54	17.04	17.09	62729700
2002-02-19	16.61	17.02	16.57	16.81	58196000
2002-02-20	16.80	16.90	16.18	16.69	74671800
2002-02-21	16.23	16.23	15.00	15.11	106466000
2002-02-22	15.25	15.47	14.24	15.24	124883000
2002-02-25	15.36	15.71	15.10	15.60	70102096
2002-02-26	15.75	16.00	15.39	15.50	66791300
2002-02-27	15.66	15.71	14.15	14.24	122395000
2002-02-28	14.50	14.99	14.24	14.27	100935200
2002-03-01	14.50	15.04	14.27	15.00	82479296
2002-03-04	15.18	16.55	15.01	16.48	93030096
2002-03-05	16.33	16.65	16.11	16.51	66517800
2002-03-06	16.42	16.92	15.92	16.77	72915104
2002-03-07	17.01	17.27	16.53	17.00	74333800
2002-03-08	17.44	17.93	17.44	17.80	66457900
2002-03-11	17.66	17.82	17.02	17.42	60089900
2002-03-12	16.75	16.98	16.42	16.77	58617500
2002-03-13	16.53	16.64	16.27	16.36	50250800
2002-03-14	16.31	17.00	16.30	16.74	49705100
2002-03-15	16.68	16.88	16.29	16.54	54306800
2002-03-18	16.92	17.09	16.44	16.52	57252100
2002-03-19	16.52	17.00	16.51	16.74	50773700
2002-03-20	16.56	16.68	16.00	16.02	45891900
2002-03-21	16.09	16.64	15.97	16.49	48718500
2002-03-22	16.52	17.17	16.45	16.57	63027800
2002-03-25	16.89	17.11	16.17	16.18	56806400
2002-03-26	16.12	16.99	16.12	16.29	66280800
2002-03-27	16.36	16.56	16.05	16.34	57560200
2002-03-28	16.42	17.12	16.30	16.93	52836300
2002-04-01	16.87	17.55	16.74	17.52	55846200
2002-04-02	17.03	17.25	16.37	16.42	70833696
2002-04-03	16.60	16.87	16.30	16.60	53666700
2002-04-04	16.47	16.91	16.35	16.87	57717400
2002-04-05	16.86	17.00	16.10	16.15	57972000
2002-04-08	15.74	16.20	15.49	16.18	61387900
2002-04-09	16.10	16.13	14.81	14.82	105561200
2002-04-10	15.26	15.73	15.07	15.55	87213800
2002-04-11	15.51	15.59	14.74	14.87	64249700
2002-04-12	15.13	15.53	15.02	15.30	55259200
2002-04-15	15.51	15.53	14.94	15.01	45652000
2002-04-16	15.32	15.62	15.25	15.58	51689200
2002-04-17	15.76	16.05	15.44	15.97	51955800
2002-04-18	15.72	16.15	15.18	15.44	65411400
2002-04-19	15.68	15.69	15.10	15.26	46082800
2002-04-22	14.95	14.99	14.55	14.87	48702100
2002-04-23	14.80	14.85	13.93	14.01	83697904
2002-04-24	14.27	14.80	14.06	14.43	77480200
2002-04-25	14.22	14.74	13.96	14.59	82191504
2002-04-26	14.82	14.87	13.91	13.91	58851400
2002-04-29	14.09	14.35	13.88	14.13	69059400
2002-04-30	14.02	14.98	14.01	14.65	73316704
2002-05-01	14.55	14.59	13.63	13.70	102602096
2002-05-02	13.79	14.25	13.61	13.64	80762896
2002-05-03	13.56	13.61	13.05	13.14	70750200
2002-05-06	13.25	13.59	12.85	12.89	69219600
2002-05-07	13.16	13.50	12.27	13.08	108755600
2002-05-08	15.23	16.30	15.15	16.27	194497200
2002-05-09	15.96	16.05	15.39	15.75	89850000
2002-05-10	15.43	15.65	15.14	15.42	93204200
2002-05-13	15.41	15.82	15.15	15.70	69927104
2002-05-14	16.32	16.50	16.00	16.45	73338200
2002-05-15	16.20	17.21	16.12	16.56	85240304
2002-05-16	16.40	17.06	16.35	17.01	60338800
2002-05-17	17.19	17.49	16.94	17.25	61316400
2002-05-20	16.84	17.02	16.45	16.58	56815500
2002-05-21	16.74	16.96	16.07	16.16	60334400
2002-05-22	15.89	16.61	15.82	16.56	58041400
2002-05-23	16.56	16.92	16.04	16.90	66580900
2002-05-24	16.64	16.68	16.30	16.57	41671100
2002-05-28	16.63	16.68	16.12	16.38	42942600
2002-05-29	16.07	16.16	15.63	15.65	54470200
2002-05-30	15.47	16.17	15.40	16.01	61043200
2002-05-31	16.29	16.54	15.75	15.78	50648100
2002-06-03	15.81	16.21	15.28	15.33	53377300
2002-06-04	15.32	16.08	15.28	16.08	61643900
2002-06-05	15.94	16.10	15.45	15.92	67798600
2002-06-06	15.56	15.72	15.43	15.46	45735400
2002-06-07	14.85	15.95	14.85	15.73	79538304
2002-06-10	15.59	15.86	15.43	15.47	48831700
2002-06-11	15.66	15.88	14.95	14.99	74853200
2002-06-12	14.76	15.30	14.58	15.29	87072704
2002-06-13	15.07	15.22	14.65	14.89	58413200
2002-06-14	14.49	14.99	14.14	14.30	95569800
2002-06-17	14.64	15.15	14.60	15.07	61227200
2002-06-18	14.98	15.28	14.70	14.71	54635700
2002-06-19	14.62	14.90	14.36	14.49	59354300
2002-06-20	14.42	14.65	14.02	14.08	53272400
2002-06-21	13.63	14.23	13.58	13.74	86020704
2002-06-24	13.40	14.36	13.24	14.06	93242600
2002-06-25	14.22	14.38	13.34	13.45	83539696
2002-06-26	12.46	13.74	12.39	13.43	18704100
2002-06-27	13.76	13.89	13.10	13.82	81090400
2002-06-28	13.74	14.30	13.58	13.95	80577104
2002-07-01	13.84	14.00	13.05	13.09	60305800
2002-07-02	12.85	12.95	12.44	12.56	118532096
2002-07-03	12.33	13.05	12.29	13.04	77171296
2002-07-05	13.50	14.10	13.40	14.05	34151500
2002-07-08	13.93	14.19	13.46	13.67	52153600
2002-07-09	13.62	13.72	13.11	13.14	64055600
2002-07-10	13.87	13.99	13.38	13.51	91014000
2002-07-11	13.29	14.20	13.09	14.05	91259504
2002-07-12	14.34	14.84	14.22	14.38	83970000
2002-07-15	14.25	14.45	13.54	14.44	86182000
2002-07-16	14.23	14.80	14.09	14.27	80100400
2002-07-17	14.71	15.06	14.31	14.80	93493296
2002-07-18	14.57	14.78	14.30	14.34	57536300
2002-07-19	13.95	14.35	13.50	13.65	71800704
2002-07-22	13.25	13.51	12.75	12.98	104148896
2002-07-23	13.03	13.32	12.48	12.50	94867400
2002-07-24	12.11	13.11	11.95	13.09	119236304
2002-07-25	12.79	12.93	11.49	11.61	136175010
2002-07-26	11.82	12.10	11.45	11.82	75114200
2002-07-29	12.43	13.32	12.33	13.31	93513800
2002-07-30	13.00	13.50	12.74	13.34	83560800
2002-07-31	13.15	13.25	12.70	13.19	79309000
2002-08-01	12.98	13.21	11.94	12.10	132743600
2002-08-02	12.25	12.49	11.53	11.89	93706704
2002-08-05	11.58	11.70	11.14	11.36	83088096
2002-08-06	11.67	12.62	11.66	12.07	129367904
2002-08-07	13.33	13.45	12.52	12.99	165854900
2002-08-08	12.84	13.30	12.20	13.20	98212096
2002-08-09	12.99	13.34	12.96	13.12	60819200
2002-08-12	13.00	13.45	13.00	13.41	57748500
2002-08-13	13.34	13.96	13.25	13.37	77829696
2002-08-14	13.52	14.43	13.43	14.35	76786600
2002-08-15	14.46	14.54	14.04	14.36	76148600
2002-08-16	14.24	14.73	14.04	14.45	58451400
2002-08-19	14.70	15.00	14.50	14.72	65412100
2002-08-20	14.67	14.82	14.59	14.73	60171900
2002-08-21	14.93	15.25	14.79	15.11	80219600
2002-08-22	15.10	15.29	14.94	15.10	55149500
2002-08-23	14.94	15.00	14.25	14.45	65333800
2002-08-26	14.52	14.70	14.15	14.49	47858100
2002-08-27	14.63	14.72	14.00	14.02	59156900
2002-08-28	13.78	14.04	13.66	13.72	53706400
2002-08-29	13.48	14.36	13.47	14.20	61251900
2002-08-30	13.95	14.09	13.71	13.82	48710400
2002-09-03	13.60	13.62	13.05	13.07	68407800
2002-09-04	13.16	13.41	12.99	13.27	66497400
2002-09-05	13.08	13.08	12.67	12.77	64181900
2002-09-06	13.14	13.25	12.91	13.03	59676000
2002-09-09	12.91	13.21	12.21	12.96	53212100
2002-09-10	13.09	13.45	12.99	13.43	64977300
2002-09-11	13.53	13.97	13.50	13.57	48477000
2002-09-12	13.37	13.45	12.99	13.04	50396100
2002-09-13	12.82	13.12	12.77	13.05	55222300
2002-09-16	12.99	13.16	12.75	12.93	44468500
2002-09-17	13.11	13.20	12.51	12.54	77101000
2002-09-18	12.15	12.52	12.04	12.50	114958496
2002-09-19	11.96	12.15	11.87	12.00	80020200
2002-09-20	12.10	12.25	12.02	12.08	93721200
2002-09-23	11.94	12.14	11.70	11.96	74956896
2002-09-24	11.63	11.97	11.42	11.43	90919400
2002-09-25	11.56	12.23	11.51	11.96	90609200
2002-09-26	11.97	11.97	11.32	11.36	105729400
2002-09-27	11.19	11.65	11.13	11.23	87729600
2002-09-30	10.99	11.08	10.39	10.48	103352600
2002-10-01	10.66	11.01	10.13	10.94	109859600
2002-10-02	10.72	10.75	9.76	10.05	151829300
2002-10-03	9.98	10.15	9.67	9.81	137708990
2002-10-04	9.98	10.13	9.42	9.46	103389600
2002-10-07	9.21	9.47	8.75	9.08	130579400
2002-10-08	9.21	9.21	8.12	8.60	240948700
2002-10-09	8.45	9.46	8.45	9.23	173733790
2002-10-10	9.30	9.96	9.15	9.74	138466100
2002-10-11	10.09	10.45	9.90	10.32	130192400
2002-10-14	10.06	10.25	9.80	9.99	69972096
2002-10-15	10.66	11.00	10.48	10.99	130800304
2002-10-16	10.33	10.47	9.75	9.81	123041400
2002-10-17	10.58	10.80	10.13	10.17	103342600
2002-10-18	10.23	10.63	9.92	10.51	107297800
2002-10-21	10.38	11.10	10.32	10.95	86926400
2002-10-22	10.54	11.58	10.51	11.22	123035904
2002-10-23	11.12	11.37	10.89	11.26	92556400
2002-10-24	11.48	12.02	11.36	11.75	122749296
2002-10-25	11.60	11.92	11.00	11.78	71731800
2002-10-28	12.10	12.11	10.84	10.90	110940496
2002-10-29	10.74	10.85	10.14	10.60	106385800
2002-10-30	10.79	11.21	10.43	10.91	95089600
2002-10-31	11.05	11.40	10.90	11.18	94259104
2002-11-01	11.02	11.83	10.92	11.61	104175904
2002-11-04	12.37	12.72	12.07	12.31	111142400
2002-11-05	12.24	12.74	12.18	12.69	86969000
2002-11-06	12.98	13.47	12.50	12.96	164715810
2002-11-07	12.20	12.62	12.15	12.35	129731904
2002-11-08	12.25	12.79	12.20	12.56	81592704
2002-11-11	12.48	12.73	12.10	12.16	63699700
2002-11-12	12.32	13.24	12.24	12.87	120669504
2002-11-13	12.80	13.52	12.72	13.42	128073104
2002-11-14	13.67	14.07	13.60	14.00	94769696
2002-11-15	13.85	14.26	13.52	14.08	93626496
2002-11-18	14.35	14.52	13.89	13.91	75782704
2002-11-19	13.84	14.27	13.50	13.66	77654600
2002-11-20	13.80	14.50	13.75	14.38	85645200
2002-11-21	15.32	15.48	14.76	15.24	118449904
2002-11-22	14.93	15.20	14.68	14.89	86739504
2002-11-25	15.00	15.08	14.78	14.89	88441904
2002-11-26	14.90	15.02	14.38	14.45	80178000
2002-11-27	14.87	15.06	14.66	14.83	68998200
2002-11-29	15.12	15.19	14.89	14.92	29261000
2002-12-02	15.35	15.46	14.95	15.06	81377000
2002-12-03	14.42	14.91	14.40	14.52	66302000
2002-12-04	14.42	14.75	13.70	14.43	84860600
2002-12-05	14.71	14.75	14.02	14.11	57950300
2002-12-06	13.78	14.36	13.67	14.18	60324400
2002-12-09	13.95	13.95	13.48	13.50	53749600
2002-12-10	13.56	14.15	13.55	13.93	50054300
2002-12-11	13.72	14.14	13.61	13.85	54186000
2002-12-12	14.07	14.33	13.89	14.11	53984900
2002-12-13	13.89	14.08	13.40	13.40	61548200
2002-12-16	13.55	13.76	13.20	13.67	73134800
2002-12-17	13.64	13.86	13.52	13.66	50138500
2002-12-18	13.47	13.50	13.06	13.22	58805500
2002-12-19	13.11	13.45	12.73	13.00	84851200
2002-12-20	13.22	13.52	12.99	13.27	98243400
2002-12-23	13.20	13.62	13.13	13.44	42288900
2002-12-24	13.30	13.59	13.25	13.35	18604300
2002-12-26	13.38	13.58	13.03	13.10	38600400
2002-12-27	13.03	13.22	13.00	13.01	35355500
2002-12-30	13.02	13.18	12.91	12.97	52058300
2002-12-31	12.95	13.17	12.90	13.10	46597500
2003-01-02	13.11	13.69	13.09	13.64	61335700
2003-01-03	13.58	13.96	13.56	13.91	50891700
2003-01-06	14.01	14.42	13.98	14.20	58936700
2003-01-07	14.30	14.70	14.24	14.60	83998600
2003-01-08	14.48	14.75	14.37	14.44	75927000
2003-01-09	14.70	15.11	14.65	14.95	75284400
2003-01-10	14.84	15.46	14.83	15.22	91193904
2003-01-13	15.47	15.52	15.04	15.28	66314800
2003-01-14	15.30	15.63	15.29	15.58	69977904
2003-01-15	15.57	15.63	15.13	15.18	61992300
2003-01-16	15.08	15.30	14.79	14.90	65668200
2003-01-17	14.69	14.72	14.05	14.13	81310000
2003-01-21	14.22	14.50	14.15	14.18	62930800
2003-01-22	14.19	14.38	13.90	13.96	64965500
2003-01-23	14.28	14.75	14.12	14.59	62491200
2003-01-24	14.55	14.56	13.80	13.86	70564096
2003-01-27	13.61	14.07	13.56	13.71	58554700
2003-01-28	13.88	14.33	13.80	14.22	64116500
2003-01-29	14.17	14.17	13.79	14.08	71861696
2003-01-30	14.25	14.36	13.83	13.87	68226496
2003-01-31	13.56	13.74	13.16	13.37	103330200
2003-02-03	13.52	13.80	13.38	13.48	65976600
2003-02-04	13.24	13.24	12.87	13.20	110586200
2003-02-05	13.31	13.60	13.10	13.20	115080200
2003-02-06	13.11	13.41	13.07	13.24	58738900
2003-02-07	13.34	13.44	12.66	12.85	69851696
2003-02-10	12.92	13.24	12.78	13.15	55955700
2003-02-11	13.32	13.60	13.26	13.47	71241800
2003-02-12	13.44	13.65	13.19	13.20	58732000
2003-02-13	13.21	13.40	13.10	13.31	51646500
2003-02-14	13.39	13.70	13.27	13.68	57732400
2003-02-18	13.93	14.39	13.83	14.31	56753300
2003-02-19	14.24	14.46	14.21	14.42	51678800
2003-02-20	14.48	14.55	14.20	14.26	61669800
2003-02-21	14.23	14.70	14.13	14.67	56243400
2003-02-24	14.54	14.78	14.32	14.42	55865600
2003-02-25	13.95	14.16	13.67	14.08	82039800
2003-02-26	14.05	14.10	13.49	13.51	77094000
2003-02-27	13.64	13.97	13.58	13.75	61466400
2003-02-28	13.76	14.09	13.75	13.98	57993200
2003-03-03	14.16	14.29	13.60	13.72	63539600
2003-03-04	13.71	13.81	13.57	13.63	38787400
2003-03-05	13.69	13.84	13.61	13.74	53969100
2003-03-06	13.45	13.59	13.38	13.48	58081600
2003-03-07	13.15	13.26	13.05	13.24	89592800
2003-03-10	13.15	13.19	12.97	13.01	47938900
2003-03-11	13.04	13.23	12.93	13.02	65703400
2003-03-12	12.87	12.99	12.33	12.69	121329600
2003-03-13	12.98	13.46	12.73	13.42	92368096
2003-03-14	13.57	13.80	13.24	13.40	76184896
2003-03-17	13.21	14.21	13.10	14.13	87513600
2003-03-18	14.21	14.23	13.93	14.20	64714100
2003-03-19	14.31	14.49	14.07	14.22	68112704
2003-03-20	13.97	14.19	13.81	14.04	82711296
2003-03-21	14.27	14.41	13.84	13.90	112479400
2003-03-24	13.54	13.71	13.50	13.51	62278100
2003-03-25	13.50	13.85	13.39	13.72	56643600
2003-03-26	13.70	13.85	13.57	13.66	48058100
2003-03-27	13.58	13.69	13.45	13.50	50736700
2003-03-28	13.41	13.55	13.17	13.22	46659800
2003-03-31	13.02	13.15	12.86	12.98	66180200
2003-04-01	13.04	13.11	12.80	12.98	78283296
2003-04-02	13.37	13.77	13.26	13.64	67337000
2003-04-03	13.89	13.90	13.55	13.64	57730000
2003-04-04	13.86	13.89	13.51	13.71	51357100
2003-04-07	14.33	14.38	13.56	13.57	61510800
2003-04-08	13.68	13.72	13.32	13.43	46422700
2003-04-09	13.44	13.62	13.04	13.04	63171900
2003-04-10	13.09	13.11	12.83	13.04	49099500
2003-04-11	13.51	13.54	12.90	13.21	49207900
2003-04-14	13.24	13.51	13.15	13.47	50958900
2003-04-15	13.45	13.88	13.20	13.34	44733500
2003-04-16	13.64	13.88	13.44	13.56	59430300
2003-04-17	13.52	13.98	13.50	13.95	55918100
2003-04-21	13.96	14.01	13.69	13.94	45501000
2003-04-22	13.87	14.39	13.80	14.32	62303100
2003-04-23	14.37	14.57	14.14	14.33	58465600
2003-04-24	14.25	14.63	14.10	14.35	59708700
2003-04-25	14.46	14.67	14.15	14.34	68749200
2003-04-28	14.44	15.14	14.40	14.98	79292000
2003-04-29	15.13	15.70	14.85	15.14	77559504
2003-04-30	15.19	15.22	14.94	15.00	64638700
2003-05-01	15.04	15.21	14.94	15.12	42779000
2003-05-02	15.10	15.43	15.02	15.27	51035000
2003-05-05	15.57	15.76	15.36	15.38	65171500
2003-05-06	15.50	15.98	15.45	15.90	102755600
2003-05-07	15.58	15.90	15.42	15.50	103172800
2003-05-08	15.16	15.49	15.12	15.22	52584100
2003-05-09	15.45	15.97	15.45	15.95	72262000
2003-05-12	16.33	16.79	16.29	16.67	97288896
2003-05-13	16.27	16.67	16.26	16.47	63641600
2003-05-14	16.71	16.73	16.28	16.42	54299800
2003-05-15	16.50	16.77	16.45	16.75	55206400
2003-05-16	16.75	16.77	16.47	16.63	42361700
2003-05-19	16.43	16.50	15.91	15.94	52364300
2003-05-20	16.11	16.35	15.89	15.99	59535300
2003-05-21	15.77	15.84	15.46	15.70	57340100
2003-05-22	15.80	16.03	15.65	15.92	53064400
2003-05-23	15.91	15.93	15.67	15.69	37246400
2003-05-27	15.56	16.22	15.50	16.15	55332900
2003-05-28	16.40	16.53	16.16	16.28	52478800
2003-05-29	16.38	17.20	16.24	16.62	96486400
2003-05-30	16.80	16.86	16.27	16.41	67567504
2003-06-02	16.99	17.20	16.60	16.80	76219800
2003-06-03	16.89	17.15	16.82	17.01	59187800
2003-06-04	17.09	17.51	16.98	17.37	69641600
2003-06-05	17.24	17.42	17.11	17.37	52535900
2003-06-06	17.96	18.20	17.34	17.36	77286704
2003-06-09	17.20	17.69	17.08	17.23	51020800
2003-06-10	17.36	17.50	17.24	17.40	45810800
2003-06-11	17.33	17.70	17.24	17.60	51445400
2003-06-12	17.72	17.90	17.58	17.78	50701900
2003-06-13	17.79	17.90	17.28	17.41	48705100
2003-06-16	17.47	18.00	17.44	17.98	52161700
2003-06-17	18.10	18.20	17.95	17.98	59257700
2003-06-18	18.01	18.77	17.97	18.73	68132304
2003-06-19	18.70	19.10	18.49	18.56	84495000
2003-06-20	18.55	18.77	17.86	17.93	87622000
2003-06-23	17.93	17.95	17.10	17.24	68731000
2003-06-24	16.97	17.38	16.61	16.75	79578400
2003-06-25	16.95	17.30	16.75	16.87	60166000
2003-06-26	17.05	17.29	16.90	17.13	50488900
2003-06-27	17.15	17.48	16.86	16.89	50579400
2003-06-30	17.08	17.22	16.52	16.79	46270100
2003-07-01	16.76	17.30	16.57	17.24	58274700
2003-07-02	17.48	17.95	17.38	17.86	52691800
2003-07-03	17.67	17.88	17.45	17.52	29587300
2003-07-07	17.90	18.25	17.81	18.22	52582100
2003-07-08	18.19	18.79	18.14	18.73	57648200
2003-07-09	18.98	19.55	18.75	18.80	105099296
2003-07-10	18.52	18.98	18.19	18.31	60839500
2003-07-11	18.38	18.76	18.33	18.57	45129300
2003-07-14	19.05	19.21	18.44	18.61	55929300
2003-07-15	18.94	18.99	18.30	18.51	53053200
2003-07-16	18.75	18.75	18.06	18.23	45848700
2003-07-17	17.99	18.12	17.55	17.76	51602600
2003-07-18	18.11	18.20	17.67	17.89	42997600
2003-07-21	18.03	18.03	17.55	17.93	48856700
2003-07-22	18.13	18.70	18.09	18.67	71232200
2003-07-23	18.76	18.90	18.36	18.88	59967500
2003-07-24	19.02	19.20	18.50	18.58	56421000
2003-07-25	18.68	19.10	18.20	19.08	44919800
2003-07-28	19.21	19.25	18.98	19.08	49655500
2003-07-29	19.14	19.32	18.71	19.16	58491400
2003-07-30	19.20	19.48	19.08	19.28	43502500
2003-07-31	19.47	19.81	19.40	19.49	71706496
2003-08-01	19.42	19.51	19.06	19.15	49436400
2003-08-04	19.32	19.35	19.00	19.26	75402200
2003-08-05	19.24	19.33	18.60	18.86	87450896
2003-08-06	17.92	18.04	17.53	17.65	127298096
2003-08-07	17.66	17.76	17.42	17.53	54925900
2003-08-08	17.67	17.77	17.55	17.58	36852800
2003-08-11	17.61	17.78	17.55	17.71	35669100
2003-08-12	17.76	17.84	17.55	17.83	42866600
2003-08-13	17.94	17.99	17.43	17.59	56370800
2003-08-14	17.59	17.88	17.52	17.80	41729400
2003-08-15	17.74	17.88	17.63	17.79	19375400
2003-08-18	17.90	18.35	17.86	18.27	45909000
2003-08-19	18.44	18.63	18.33	18.55	44710000
2003-08-20	18.38	18.92	18.33	18.57	47404600
2003-08-21	18.88	19.00	18.66	18.87	45931900
2003-08-22	19.23	19.30	18.76	18.79	53969900
2003-08-25	18.69	19.01	18.57	18.98	37226200
2003-08-26	18.89	19.18	18.77	19.10	56873000
2003-08-27	19.15	19.22	18.97	19.01	34604200
2003-08-28	19.24	19.27	19.01	19.19	36831300
2003-08-29	19.10	19.37	19.07	19.14	30008800
2003-09-02	19.32	19.66	19.18	19.59	51500100
2003-09-03	20.03	20.57	19.88	20.24	111248096
2003-09-04	20.49	20.85	20.47	20.59	65552800
2003-09-05	20.38	20.73	20.27	20.42	57015200
2003-09-08	20.54	20.92	20.50	20.86	45159500
2003-09-09	20.93	21.05	20.67	20.78	64965100
2003-09-10	20.63	20.95	20.42	20.46	57323600
2003-09-11	20.48	20.81	20.22	20.71	56578800
2003-09-12	20.66	20.81	20.35	20.66	49716800
2003-09-15	20.72	20.73	20.36	20.39	35947300
2003-09-16	20.42	21.42	20.31	21.29	67877696
2003-09-17	21.26	21.39	20.91	21.14	51082200
2003-09-18	21.12	21.45	20.95	21.42	45000500
2003-09-19	21.46	21.56	21.00	21.02	45582300
2003-09-22	20.62	20.86	20.60	20.78	43277400
2003-09-23	20.76	21.22	20.75	21.15	42942300
2003-09-24	21.40	21.48	20.20	20.32	79483296
2003-09-25	20.27	20.49	19.94	20.06	75988800
2003-09-26	20.00	20.44	19.95	19.96	53048000
2003-09-29	20.10	20.28	20.02	20.20	46655100
2003-09-30	20.06	20.13	19.30	19.59	64659700
2003-10-01	19.68	20.26	19.68	20.20	52225000
2003-10-02	20.24	20.30	19.75	19.99	51899500
2003-10-03	20.45	21.02	20.27	20.76	60069700
2003-10-06	20.87	20.99	20.19	20.80	24923600
2003-10-07	20.61	21.01	20.45	21.00	42996400
2003-10-08	21.05	21.13	20.69	20.79	35680500
2003-10-09	21.08	21.39	20.71	20.95	53862200
2003-10-10	21.03	21.21	20.71	20.79	38793300
2003-10-13	21.03	21.09	20.86	21.00	36969900
2003-10-14	20.84	21.18	20.75	21.14	30248000
2003-10-15	21.37	21.42	20.92	21.02	40761500
2003-10-16	20.93	21.10	20.78	21.04	35934800
2003-10-17	21.01	21.03	20.63	20.64	35416300
2003-10-20	20.75	21.13	20.75	21.08	31664100
2003-10-21	21.24	21.24	20.90	21.11	35152900
2003-10-22	20.87	21.01	20.60	20.63	29864600
2003-10-23	20.05	20.37	20.02	20.16	50188600
2003-10-24	20.05	20.10	19.24	19.80	63894200
2003-10-27	19.86	20.21	19.81	19.93	37862700
2003-10-28	20.09	20.93	20.07	20.90	48905600
2003-10-29	20.89	20.94	20.64	20.82	37626200
2003-10-30	21.08	21.13	20.71	20.86	42331800
2003-10-31	20.98	21.12	20.83	20.93	38105900
2003-11-03	21.18	21.77	21.18	21.71	60013500
2003-11-04	21.85	21.85	21.40	21.58	50027800
2003-11-05	21.62	23.06	21.35	21.80	83930200
2003-11-06	22.96	23.14	22.61	22.90	116611104
2003-11-07	22.91	23.02	22.23	22.34	61683600
2003-11-10	22.36	22.67	22.10	22.19	45426700
2003-11-11	22.15	22.45	22.05	22.35	39155500
2003-11-12	22.41	23.00	22.37	22.97	39368700
2003-11-13	22.66	22.75	22.00	22.70	48079500
2003-11-14	22.72	22.99	22.22	22.26	47384400
2003-11-17	22.00	22.16	21.80	22.05	39254300
2003-11-18	22.25	22.40	21.69	21.73	45390100
2003-11-19	21.70	22.17	21.60	22.05	35350100
2003-11-20	21.90	22.37	21.77	21.94	43726800
2003-11-21	22.12	22.28	21.55	22.17	37072700
2003-11-24	22.38	22.98	22.36	22.80	38693000
2003-11-25	22.86	22.95	22.60	22.62	37852900
2003-11-26	22.81	22.87	22.43	22.81	29278500
2003-11-28	22.71	22.86	22.61	22.70	13572800
2003-12-01	22.92	23.25	22.83	23.18	51925600
2003-12-02	23.11	23.24	23.06	23.11	38504900
2003-12-03	23.22	23.80	23.13	23.30	66001400
2003-12-04	23.72	24.11	23.68	23.98	70632496
2003-12-05	23.80	23.85	23.62	23.75	42335500
2003-12-08	23.70	24.37	23.69	24.29	39845800
2003-12-09	24.37	24.45	22.96	23.23	67079200
2003-12-10	23.40	23.87	23.26	23.78	64492100
2003-12-11	23.69	23.99	23.45	23.93	51500700
2003-12-12	23.88	24.10	23.59	24.09	38349800
2003-12-15	24.54	24.60	23.89	23.98	55187900
2003-12-16	23.76	24.23	23.61	23.77	43183900
2003-12-17	23.78	23.93	23.36	23.49	43194700
2003-12-18	23.52	24.24	23.52	24.17	51439900
2003-12-19	24.23	24.25	23.70	23.79	61620400
2003-12-22	23.88	24.05	23.80	23.98	27160100
2003-12-23	23.90	24.01	23.73	23.94	28410600
2003-12-24	23.89	23.98	23.82	23.87	10683900
2003-12-26	23.83	23.97	23.75	23.75	7099200
2003-12-29	23.78	24.48	23.74	24.40	31670500
2003-12-30	24.31	24.44	24.01	24.12	28734500
2003-12-31	24.17	24.31	23.99	24.23	30388600
2004-01-02	24.36	24.53	24.16	24.25	29955800
2004-01-05	24.40	24.84	24.38	24.77	38892100
2004-01-06	24.83	25.10	24.75	25.06	43684400
2004-01-07	25.17	25.73	24.85	25.56	48757500
2004-01-08	25.84	26.55	25.48	26.34	61683300
2004-01-09	25.98	27.20	25.95	26.48	68856400
2004-01-12	26.58	27.15	26.30	27.03	52871900
2004-01-13	27.07	27.25	26.46	26.89	56334200
2004-01-14	27.02	27.49	26.84	27.40	42293600
2004-01-15	27.35	27.51	27.00	27.16	46099400
2004-01-16	27.90	29.36	27.79	29.13	91298000
2004-01-20	29.35	29.39	28.46	28.86	62278500
2004-01-21	28.52	28.88	28.19	28.60	54015600
2004-01-22	28.54	28.56	27.91	28.22	43462000
2004-01-23	28.14	28.34	27.05	27.33	59640900
2004-01-26	27.39	28.30	27.19	28.20	42986700
2004-01-27	28.25	28.50	26.66	27.50	49345900
2004-01-28	27.84	27.88	26.66	26.78	49445200
2004-01-29	27.06	27.07	25.66	25.96	86860704
2004-01-30	26.37	26.45	25.40	25.71	71799504
2004-02-02	26.11	26.70	25.64	26.20	81642800
2004-02-03	26.38	26.63	26.02	26.41	81729600
2004-02-04	24.90	25.00	24.01	24.08	190548990
2004-02-05	24.40	24.50	23.65	23.82	103966000
2004-02-06	24.05	24.76	23.99	24.74	74134704
2004-02-09	24.85	25.05	24.60	24.67	52703900
2004-02-10	24.62	24.89	24.58	24.78	39742500
2004-02-11	24.83	24.85	24.09	24.24	87763696
2004-02-12	24.19	24.35	23.90	24.05	48597500
2004-02-13	24.23	24.45	23.94	24.06	43363800
2004-02-17	24.46	24.48	24.12	24.25	37359700
2004-02-18	24.37	24.43	24.07	24.09	39630200
2004-02-19	24.23	24.33	23.55	23.68	55113900
2004-02-20	23.65	23.78	22.83	23.19	70349296
2004-02-23	23.17	23.26	22.54	22.75	60081300
2004-02-24	22.55	23.24	22.20	23.05	91782200
2004-02-25	23.16	23.65	23.08	23.58	61432900
2004-02-26	23.51	23.90	23.28	23.35	49729800
2004-02-27	23.49	23.69	23.06	23.16	51031700
2004-03-01	23.25	23.60	23.16	23.53	36765900
2004-03-02	23.53	23.87	22.97	23.03	62706500
2004-03-03	22.95	23.05	22.64	22.70	55386900
2004-03-04	22.72	23.24	22.71	23.19	45492400
2004-03-05	22.85	23.35	22.75	22.89	56365600
2004-03-08	23.10	23.23	22.33	22.36	62038700
2004-03-09	22.25	22.48	21.94	22.12	64071900
2004-03-10	22.30	22.65	22.17	22.21	80618496
2004-03-11	22.08	22.79	22.04	22.34	89673504
2004-03-12	22.68	23.18	22.49	23.13	73013296
2004-03-15	22.96	23.29	22.68	22.78	68079904
2004-03-16	23.00	23.20	22.82	23.12	59320900
2004-03-17	23.36	23.62	23.19	23.50	52578100
2004-03-18	23.39	23.43	23.05	23.17	55961200
2004-03-19	23.14	23.18	22.45	22.50	70226704
2004-03-22	22.23	22.48	22.09	22.35	56288400
2004-03-23	22.68	22.86	22.30	22.36	58934600
2004-03-24	22.41	22.83	22.31	22.67	51709700
2004-03-25	22.82	23.65	22.81	23.58	64449300
2004-03-26	23.59	23.79	23.34	23.40	48203800
2004-03-29	23.69	23.99	23.65	23.85	44442700
2004-03-30	23.73	23.97	23.56	23.93	38857600
2004-03-31	23.93	23.99	23.50	23.57	51583000
2004-04-01	23.69	23.98	23.52	23.74	44882300
2004-04-02	24.16	24.45	24.05	24.43	54740900
2004-04-05	24.29	24.83	24.28	24.81	41326200
2004-04-06	24.75	24.82	24.38	24.65	38725000
2004-04-07	24.55	24.60	24.10	24.24	45047500
2004-04-08	24.67	24.70	24.01	24.15	32130200
2004-04-12	24.22	24.33	24.04	24.13	24691100
2004-04-13	24.40	24.45	23.59	23.62	42040700
2004-04-14	23.35	23.60	23.17	23.26	43324300
2004-04-15	23.18	23.38	22.31	22.82	74004200
2004-04-16	22.69	22.79	22.19	22.48	61589200
2004-04-19	22.55	22.90	22.45	22.86	43000200
2004-04-20	22.92	23.18	22.05	22.11	62509800
2004-04-21	22.25	22.45	21.80	22.37	73643696
2004-04-22	22.15	23.34	22.06	23.15	72532200
2004-04-23	23.25	23.44	22.87	23.32	51364700
2004-04-26	23.39	23.54	23.03	23.14	40777500
2004-04-27	23.12	23.59	22.87	22.94	42022900
2004-04-28	22.73	22.99	22.29	22.37	43185300
2004-04-29	22.41	22.55	21.51	21.91	58257700
2004-04-30	21.73	21.91	20.82	20.91	88594800
2004-05-03	21.12	21.60	20.98	21.12	68266800
2004-05-04	21.18	21.85	21.00	21.37	55848200
2004-05-05	21.49	21.55	21.22	21.26	35647000
2004-05-06	21.03	21.69	21.03	21.50	62631800
2004-05-07	21.50	22.13	21.47	21.69	64754800
2004-05-10	21.40	21.80	21.25	21.62	67550096
2004-05-11	21.86	22.32	21.77	22.25	92963904
2004-05-12	22.17	22.25	21.19	21.96	114992800
2004-05-13	21.78	21.95	21.51	21.76	52726300
2004-05-14	21.69	21.76	21.15	21.24	64216800
2004-05-17	20.76	21.69	20.68	20.93	67886000
2004-05-18	21.08	21.21	20.98	21.00	51852700
2004-05-19	21.30	21.85	21.27	21.36	63533600
2004-05-20	21.29	21.70	21.22	21.52	44040200
2004-05-21	21.68	21.74	21.37	21.64	37122600
2004-05-24	21.77	21.91	21.54	21.65	42606900
2004-05-25	21.57	22.33	21.50	22.24	56792400
2004-05-26	22.24	22.45	22.05	22.35	43833800
2004-05-27	22.54	22.61	22.26	22.54	39144700
2004-05-28	22.60	22.61	22.15	22.37	36220400
2004-06-01	22.10	22.31	21.92	22.24	36548100
2004-06-02	22.29	22.56	22.08	22.41	38025400
2004-06-03	22.29	22.62	22.18	22.35	38827800
2004-06-04	22.84	23.22	22.76	22.78	71924000
2004-06-07	23.07	23.95	22.89	23.89	67100900
2004-06-08	23.56	23.84	23.55	23.74	49497200
2004-06-09	23.58	23.70	23.47	23.56	41189900
2004-06-10	23.67	23.83	23.48	23.82	35949900
2004-06-14	23.53	23.66	23.08	23.32	44958400
2004-06-15	23.50	23.94	23.43	23.64	60862600
2004-06-16	23.76	23.97	23.70	23.88	44052400
2004-06-17	23.45	23.59	23.19	23.36	55167200
2004-06-18	23.20	23.74	23.10	23.42	74781904
2004-06-21	23.56	23.63	22.82	22.87	48264000
2004-06-22	22.88	23.33	22.77	23.22	53290400
2004-06-23	23.21	24.07	23.14	23.97	71903000
2004-06-24	23.80	24.20	23.61	23.68	53542000
2004-06-25	23.72	23.98	22.96	23.43	60594100
2004-06-28	23.76	23.80	23.18	23.30	42743600
2004-06-29	23.28	23.82	23.23	23.71	44366600
2004-06-30	23.78	23.98	23.50	23.70	50526900
2004-07-01	23.65	23.68	22.92	23.11	54006600
2004-07-02	23.14	23.21	22.71	22.95	34622700
2004-07-06	22.68	22.71	22.23	22.37	42188900
2004-07-07	22.41	22.74	22.32	22.42	42139900
2004-07-08	22.29	22.65	22.10	22.17	45325800
2004-07-09	22.27	22.58	22.18	22.36	32923300
2004-07-12	22.16	22.30	21.94	22.29	35420900
2004-07-13	22.35	22.62	22.11	22.14	38472500
2004-07-14	22.30	22.53	22.00	22.10	51297000
2004-07-15	22.17	22.39	22.07	22.13	44642800
2004-07-16	22.39	22.41	21.25	21.53	53512700
2004-07-19	21.42	21.75	21.06	21.36	51550900
2004-07-20	21.42	21.91	21.32	21.88	43821500
2004-07-21	22.21	22.27	21.15	21.17	49817900
2004-07-22	21.20	21.53	20.94	21.39	47121200
2004-07-23	21.26	21.28	20.75	20.93	42685700
2004-07-26	20.84	21.03	20.30	20.54	55848600
2004-07-27	20.57	20.79	20.25	20.71	59712700
2004-07-28	20.55	20.69	20.07	20.50	51187900
2004-07-29	20.76	20.98	20.64	20.80	39528900
2004-07-30	20.82	21.30	20.75	20.92	49267200
2004-08-02	20.60	21.24	20.50	21.24	40797300
2004-08-03	21.13	21.23	20.73	20.74	40501300
2004-08-04	20.62	21.18	20.58	21.12	44277100
2004-08-05	21.12	21.23	20.57	20.61	47932100
2004-08-06	20.22	20.60	19.87	19.93	58285300
2004-08-09	20.02	20.22	19.94	20.05	36272700
2004-08-10	20.31	20.47	20.05	20.46	69741696
2004-08-11	18.60	18.65	18.24	18.29	177709300
2004-08-12	18.25	18.35	17.53	17.79	101232800
2004-08-13	18.23	18.23	17.80	17.86	60959900
2004-08-16	17.85	18.46	17.81	18.23	46308300
2004-08-17	18.39	18.68	18.24	18.68	52342800
2004-08-18	18.54	19.02	18.44	18.99	59931200
2004-08-19	18.90	19.21	18.84	19.10	49590700
2004-08-20	18.95	19.02	18.64	18.88	56920000
2004-08-23	18.93	19.28	18.85	19.18	38174000
2004-08-24	19.14	19.16	18.81	18.97	40605100
2004-08-25	18.99	19.37	18.81	19.32	41765700
2004-08-26	19.25	19.43	19.16	19.17	32536800
2004-08-27	19.20	19.52	19.20	19.47	33479300
2004-08-30	19.31	19.46	19.03	19.03	35887900
2004-08-31	19.15	19.19	18.43	18.76	64745900
2004-09-01	18.65	19.12	18.60	19.09	36191100
2004-09-02	19.05	19.37	18.91	19.30	41595100
2004-09-03	19.03	19.16	18.59	18.75	41392400
2004-09-07	18.98	19.18	18.84	19.05	45498100
2004-09-08	18.96	19.53	18.92	19.31	52020600
2004-09-09	19.49	20.03	19.35	19.93	60077400
2004-09-10	19.88	20.61	19.85	20.46	52289100
2004-09-13	20.55	20.63	19.87	20.25	45084200
2004-09-14	20.31	20.44	20.10	20.35	44290600
2004-09-15	19.87	19.89	19.53	19.56	65414600
2004-09-16	19.60	19.75	19.46	19.59	38397400
2004-09-17	19.30	19.33	19.09	19.16	59808900
2004-09-20	19.03	19.48	18.94	19.30	64036100
2004-09-21	19.39	19.71	19.30	19.65	45349500
2004-09-22	19.19	19.29	18.86	18.96	74770896
2004-09-23	18.90	19.12	18.82	18.90	40950100
2004-09-24	18.88	18.93	18.31	18.40	62734100
2004-09-27	18.25	18.35	17.95	18.04	62098200
2004-09-28	18.09	18.14	17.85	18.07	63723900
2004-09-29	18.16	18.44	18.08	18.31	49683100
2004-09-30	18.28	18.36	18.05	18.10	40058700
2004-10-01	18.27	19.00	18.25	18.93	52428600
2004-10-04	19.21	19.30	18.87	18.96	53095600
2004-10-05	18.90	19.25	18.89	19.10	40998700
2004-10-06	19.05	19.54	19.04	19.53	51120800
2004-10-07	19.46	19.74	19.09	19.13	48634500
2004-10-08	18.96	19.22	18.68	18.78	45200100
2004-10-11	18.77	19.02	18.72	18.98	23204500
2004-10-12	18.68	19.35	18.58	19.16	37134100
2004-10-13	19.46	19.50	18.62	18.86	72680896
2004-10-14	18.78	18.88	18.50	18.59	39006800
2004-10-15	18.65	18.80	18.38	18.48	46820000
2004-10-18	18.52	18.73	18.42	18.65	41431300
2004-10-19	18.91	19.14	18.60	18.70	49868000
2004-10-20	18.59	18.66	18.29	18.45	52679500
2004-10-21	18.67	18.72	18.38	18.63	41317800
2004-10-22	18.68	18.77	18.16	18.27	35461500
2004-10-25	18.15	18.29	18.00	18.06	34106100
2004-10-26	18.12	18.21	17.80	18.11	51352600
2004-10-27	18.08	18.65	17.90	18.55	62748800
2004-10-28	18.54	18.97	18.41	18.95	55132600
2004-10-29	18.96	19.37	18.90	19.21	73345000
2004-11-01	19.21	19.35	18.95	19.26	39880500
2004-11-02	19.30	19.52	19.16	19.29	37906300
2004-11-03	19.77	19.80	19.17	19.28	52075400
2004-11-04	19.25	19.56	19.23	19.52	49091300
2004-11-05	19.79	20.01	19.72	19.97	54285800
2004-11-08	19.98	20.01	19.76	19.97	49754000
2004-11-09	19.90	20.00	19.68	19.75	67607200
2004-11-10	18.98	19.03	18.42	18.44	171452900
2004-11-11	18.50	18.76	18.00	18.74	61753500
2004-11-12	18.81	19.28	18.77	19.26	73480000
2004-11-15	19.15	19.55	19.08	19.55	56094100
2004-11-16	19.44	19.52	19.26	19.38	40062000
2004-11-17	19.49	19.83	19.41	19.54	52465900
2004-11-18	19.50	19.77	19.43	19.52	45872100
2004-11-19	19.51	19.64	18.99	19.01	49743200
2004-11-22	18.88	19.17	18.74	19.15	44261000
2004-11-23	18.99	19.15	18.95	19.00	44808000
2004-11-24	19.05	19.25	19.04	19.21	36640400
2004-11-26	19.14	19.38	19.07	19.23	19545000
2004-11-29	19.20	19.39	18.88	18.94	49567700
2004-11-30	18.85	19.15	18.71	18.75	63515000
2004-12-01	18.88	19.16	18.81	19.15	64190300
2004-12-02	19.09	19.46	19.06	19.20	52050100
2004-12-03	19.43	19.69	19.39	19.43	62014100
2004-12-06	19.51	19.87	19.46	19.82	56369700
2004-12-07	19.96	20.35	19.66	19.73	103909000
2004-12-08	19.79	19.91	19.59	19.80	53601500
2004-12-09	19.50	19.77	19.29	19.40	67721400
2004-12-10	19.35	19.72	19.32	19.42	44146000
2004-12-13	19.50	19.56	19.12	19.27	54596100
2004-12-14	19.13	19.48	19.11	19.28	50080000
2004-12-15	19.20	19.42	19.17	19.40	49847800
2004-12-16	19.28	19.66	19.26	19.40	86874896
2004-12-17	19.19	19.58	18.99	18.99	100599296
2004-12-20	19.10	19.33	19.00	19.05	57026200
2004-12-21	19.07	19.52	19.04	19.36	65443300
2004-12-22	19.21	19.46	19.15	19.32	54832100
2004-12-23	19.23	19.56	19.22	19.45	51235700
2004-12-27	19.45	19.58	19.30	19.30	32600100
2004-12-28	19.30	19.41	19.25	19.26	33600400
2004-12-29	19.23	19.36	19.18	19.31	36831100
2004-12-30	19.28	19.50	19.26	19.42	42589300
2004-12-31	19.39	19.50	19.26	19.32	29132500
2005-01-03	19.42	19.61	19.27	19.32	56725600
2005-01-04	19.38	19.39	18.54	18.56	106241904
2005-01-05	18.47	18.88	18.45	18.57	66100500
2005-01-06	18.67	18.86	18.56	18.85	63790900
2005-01-07	18.92	18.98	18.62	18.72	54415000
2005-01-10	18.66	18.84	18.60	18.72	47183300
2005-01-11	18.56	18.72	18.46	18.64	53236100
2005-01-12	18.76	18.97	18.71	18.93	65081900
2005-01-13	18.92	18.99	18.63	18.78	56893000
2005-01-14	18.87	18.97	18.78	18.88	51197100
2005-01-18	18.75	18.80	18.63	18.74	51416900
2005-01-19	18.66	18.68	18.11	18.15	72873000
2005-01-20	18.08	18.43	17.91	18.32	83539400
2005-01-21	18.31	18.49	18.00	18.01	56209900
2005-01-24	18.15	18.20	17.70	17.75	80477000
2005-01-25	17.90	17.98	17.41	17.51	76495904
2005-01-26	17.80	17.86	17.55	17.69	73530304
2005-01-27	17.77	18.22	17.73	18.18	76947600
2005-01-28	18.27	18.39	17.85	17.90	77990000
2005-01-31	18.15	18.30	17.98	18.04	51573700
2005-02-01	18.09	18.25	18.00	18.13	55135300
2005-02-02	18.22	18.30	18.05	18.15	57884400
2005-02-03	18.04	18.09	17.50	17.52	86470496
2005-02-04	17.58	17.92	17.58	17.90	75320600
2005-02-07	18.00	18.20	17.90	18.16	62682700
2005-02-08	18.23	18.43	18.16	18.24	112368000
2005-02-09	18.31	18.32	17.50	17.63	116920496
2005-02-10	17.73	17.76	17.51	17.58	81179800
2005-02-11	17.57	17.87	17.37	17.70	99165600
2005-02-14	17.71	18.05	17.64	17.97	59189600
2005-02-15	18.06	18.18	17.81	17.92	65160200
2005-02-16	17.86	17.95	17.68	17.71	56805900
2005-02-17	17.73	17.74	17.39	17.45	46135700
2005-02-18	17.54	17.58	17.28	17.30	60417100
2005-02-22	17.16	17.55	17.15	17.31	65804900
2005-02-23	17.38	17.41	17.13	17.28	58968400
2005-02-24	17.22	17.29	17.13	17.18	53681900
2005-02-25	17.20	17.33	17.14	17.20	38126100
2005-02-28	17.20	17.56	17.17	17.42	62138100
2005-03-01	17.44	17.68	17.41	17.50	50503000
2005-03-02	17.49	17.84	17.46	17.74	57781500
2005-03-03	17.72	17.90	17.71	17.80	48778400
2005-03-04	17.90	18.08	17.76	18.04	55641700
2005-03-07	18.28	18.52	18.15	18.24	97495200
2005-03-08	18.24	18.49	18.11	18.12	54072000
2005-03-09	18.27	18.74	18.26	18.53	80748600
2005-03-10	18.64	18.79	18.46	18.71	81350200
2005-03-11	18.67	18.80	18.21	18.45	55821100
2005-03-14	18.48	18.63	18.45	18.54	41102900
2005-03-15	18.58	18.65	18.20	18.25	43168700
2005-03-16	18.15	18.26	18.00	18.07	47912700
2005-03-17	18.02	18.30	18.01	18.03	48988500
2005-03-18	18.07	18.15	17.80	17.80	52249300
2005-03-21	17.77	18.03	17.75	17.94	38427200
2005-03-22	17.96	18.16	17.82	17.92	55769100
2005-03-23	17.80	18.02	17.73	17.75	42848200
2005-03-24	17.81	18.15	17.70	17.88	51460900
2005-03-28	18.02	18.14	17.89	17.89	40633700
2005-03-29	17.85	17.98	17.66	17.75	49790300
2005-03-30	17.81	18.10	17.80	18.03	53086500
2005-03-31	18.02	18.14	17.86	17.89	46338200
2005-04-01	18.01	18.07	17.69	17.70	56370800
2005-04-04	17.66	17.75	17.50	17.67	51926100
2005-04-05	17.74	17.91	17.52	17.82	50130200
2005-04-06	17.82	18.00	17.74	17.77	40116400
2005-04-07	17.80	18.17	17.78	18.15	50647300
2005-04-08	18.08	18.15	17.90	17.90	45389700
2005-04-11	18.00	18.10	17.93	17.99	42853400
2005-04-12	17.92	18.30	17.85	18.24	86773400
2005-04-13	18.21	18.29	17.97	18.00	44917500
2005-04-14	18.00	18.01	17.75	17.81	52373700
2005-04-15	17.49	17.62	17.18	17.20	86961296
2005-04-18	17.17	17.39	17.01	17.02	63901600
2005-04-19	17.20	17.31	17.15	17.18	44281100
2005-04-20	17.43	17.54	17.15	17.19	58411500
2005-04-21	17.39	17.71	17.35	17.68	52371700
2005-04-22	17.50	17.61	17.22	17.43	41057800
2005-04-25	17.46	17.60	17.39	17.48	39358000
2005-04-26	17.35	17.64	17.25	17.28	56444600
2005-04-27	17.19	17.46	17.08	17.25	62447400
2005-04-28	17.14	17.33	17.10	17.14	48957400
2005-04-29	17.19	17.30	17.04	17.27	49386700
2005-05-02	17.24	17.32	17.16	17.26	43564300
2005-05-03	17.18	17.39	17.18	17.31	43707300
2005-05-04	17.33	17.71	17.31	17.65	75896496
2005-05-05	17.61	18.06	17.61	18.00	80440000
2005-05-06	18.10	18.16	17.92	18.02	49220600
2005-05-09	18.00	18.24	17.98	18.21	54768400
2005-05-10	18.11	18.30	18.01	18.21	73244704
2005-05-11	18.47	18.60	18.22	18.55	123160600
2005-05-12	18.55	18.83	18.50	18.70	67556400
2005-05-13	18.73	19.02	18.64	18.89	65474500
2005-05-16	18.86	19.17	18.75	19.09	62180900
2005-05-17	18.96	19.11	18.82	19.06	52988100
2005-05-18	19.06	19.34	19.05	19.24	59996500
2005-05-19	19.23	19.43	19.18	19.38	46846000
2005-05-20	19.39	19.51	19.28	19.47	34181700
2005-05-23	19.35	19.59	19.33	19.55	49768500
2005-05-24	19.48	20.01	19.40	20.00	86130000
2005-05-25	19.84	19.89	19.51	19.62	66102100
2005-05-26	19.72	19.96	19.69	19.90	54106800
2005-05-27	19.75	19.83	19.67	19.79	26984700
2005-05-31	19.61	19.63	19.34	19.40	61667800
2005-06-01	19.40	19.80	19.35	19.64	48990300
2005-06-02	19.57	19.88	19.55	19.88	36729800
2005-06-03	19.72	19.83	19.29	19.40	58749200
2005-06-06	19.37	19.43	19.12	19.38	41321900
2005-06-07	19.39	19.81	19.37	19.41	61546800
2005-06-08	19.52	19.74	19.31	19.41	48675100
2005-06-09	19.24	19.61	19.22	19.47	51722500
2005-06-10	19.46	19.48	19.10	19.24	34056400
2005-06-13	19.19	19.38	19.15	19.30	38163300
2005-06-14	19.31	19.44	19.13	19.18	32261600
2005-06-15	19.35	19.37	18.98	19.32	37016500
2005-06-16	19.32	19.56	19.24	19.53	40746400
2005-06-17	19.76	19.97	19.51	19.53	63688900
2005-06-20	19.43	19.72	19.36	19.60	33230900
2005-06-21	19.63	19.89	19.46	19.77	48643300
2005-06-22	19.81	19.90	19.71	19.80	38822500
2005-06-23	19.94	20.25	19.78	19.78	94433400
2005-06-24	19.66	19.77	19.29	19.30	71213904
2005-06-27	19.30	19.31	19.01	19.03	48612100
2005-06-28	19.16	19.34	19.15	19.16	40675100
2005-06-29	19.29	19.58	19.26	19.36	50326900
2005-06-30	19.44	19.49	19.06	19.08	44756000
2005-07-01	19.13	19.20	18.89	18.99	35006000
2005-07-05	18.77	19.18	18.72	18.82	48386700
2005-07-06	18.84	19.09	18.82	18.82	42270300
2005-07-07	18.58	18.95	18.51	18.84	46687500
2005-07-08	18.90	19.33	18.83	19.31	41786000
2005-07-11	19.29	19.56	19.22	19.54	46542900
2005-07-12	19.47	19.87	19.46	19.78	46431100
2005-07-13	19.73	19.99	19.70	19.97	37307200
2005-07-14	19.98	20.06	19.73	19.94	61565500
2005-07-15	19.93	20.02	19.78	19.89	37649800
2005-07-18	19.82	19.85	19.64	19.65	28303900
2005-07-19	19.79	20.20	19.70	20.17	57088900
2005-07-20	19.99	20.23	19.73	20.12	53833300
2005-07-21	20.08	20.10	19.51	19.56	58550600
2005-07-22	19.55	19.58	19.25	19.32	44899500
2005-07-25	19.39	19.41	18.82	18.85	58224700
2005-07-26	19.00	19.13	18.91	19.06	51468000
2005-07-27	19.07	19.25	18.89	19.18	33351600
2005-07-28	19.26	19.31	19.06	19.30	39176100
2005-07-29	19.32	19.40	19.11	19.15	38389000
2005-08-01	19.26	19.45	19.16	19.26	32113700
2005-08-02	19.32	19.66	19.26	19.49	41131800
2005-08-03	19.38	19.60	19.33	19.54	33585500
2005-08-04	19.44	19.73	19.38	19.43	36055700
2005-08-05	19.43	19.49	19.30	19.30	32085300
2005-08-08	19.39	19.49	19.23	19.25	30455000
2005-08-09	19.42	19.74	19.40	19.61	57249300
2005-08-10	18.83	18.90	18.21	18.25	202313300
2005-08-11	18.30	18.33	17.77	18.06	146112700
2005-08-12	18.01	18.05	17.75	17.80	78558704
2005-08-15	17.81	17.86	17.62	17.71	63939500
2005-08-16	17.71	17.85	17.61	17.63	61166300
2005-08-17	17.73	17.98	17.71	17.84	53838000
2005-08-18	17.85	17.89	17.66	17.66	40870100
2005-08-19	17.75	17.88	17.67	17.82	39708600
2005-08-22	17.88	17.92	17.60	17.69	41834500
2005-08-23	17.72	17.86	17.70	17.76	45893500
2005-08-24	17.72	17.82	17.52	17.52	58383200
2005-08-25	17.56	17.64	17.48	17.48	41768300
2005-08-26	17.52	17.54	17.36	17.40	43243600
2005-08-29	17.30	17.77	17.30	17.64	40543200
2005-08-30	17.58	17.62	17.39	17.51	41220500
2005-08-31	17.55	17.67	17.44	17.62	41540900
2005-09-01	17.52	17.80	17.46	17.65	41311000
2005-09-02	17.68	18.07	17.64	17.72	32300100
2005-09-06	17.98	18.25	17.95	18.20	60848200
2005-09-07	18.17	18.45	18.10	18.40	59072400
2005-09-08	18.28	18.54	18.24	18.37	54401500
2005-09-09	18.40	18.66	18.37	18.58	46036800
2005-09-12	18.40	18.57	18.35	18.48	48677700
2005-09-13	18.25	18.39	18.24	18.25	52444400
2005-09-14	18.25	18.35	17.83	17.84	57254600
2005-09-15	17.92	18.09	17.90	18.03	55912900
2005-09-16	17.97	18.45	17.95	18.42	75139504
2005-09-19	18.30	18.33	18.01	18.17	45725200
2005-09-20	18.07	18.39	17.85	17.97	57286600
2005-09-21	17.89	17.99	17.72	17.85	53269700
2005-09-22	17.74	18.14	17.68	18.11	48006300
2005-09-23	17.98	18.17	17.95	18.05	38083100
2005-09-26	18.16	18.18	17.87	17.92	56453300
2005-09-27	17.87	17.93	17.69	17.72	50452100
2005-09-28	17.76	18.05	17.74	17.92	54427100
2005-09-29	17.91	17.94	17.75	17.86	56199200
2005-09-30	17.79	17.94	17.65	17.92	56270900
2005-10-03	17.93	18.12	17.73	17.74	47714900
2005-10-04	17.76	17.90	17.65	17.67	54171400
2005-10-05	17.68	17.78	17.50	17.50	47135300
2005-10-06	17.53	17.76	17.51	17.73	60516800
2005-10-07	17.74	17.80	17.60	17.63	35569800
2005-10-10	17.50	17.60	17.25	17.49	57891200
2005-10-11	17.43	17.54	17.14	17.19	55344100
2005-10-12	17.15	17.49	16.97	17.43	85491800
2005-10-13	17.32	17.47	17.20	17.30	45537800
2005-10-14	17.35	17.37	17.17	17.27	35672800
2005-10-17	17.23	17.37	17.14	17.17	34345300
2005-10-18	17.11	17.20	16.97	16.98	40865700
2005-10-19	16.91	17.21	16.83	17.20	54073600
2005-10-20	17.20	17.34	16.90	16.93	51650900
2005-10-21	17.12	17.18	16.94	17.03	58366000
2005-10-24	17.08	17.18	16.92	17.16	44339100
2005-10-25	17.02	17.19	16.98	17.12	47079800
2005-10-26	17.08	17.21	17.04	17.10	36709500
2005-10-27	17.02	17.24	16.99	17.05	39260800
2005-10-28	17.14	17.23	17.06	17.14	42458300
2005-10-31	17.16	17.54	17.15	17.45	79135504
2005-11-01	17.33	17.51	17.25	17.48	44269500
2005-11-02	17.38	17.73	17.31	17.63	60933700
2005-11-03	17.72	17.74	17.48	17.51	48334600
2005-11-04	17.54	17.88	17.53	17.87	42839300
2005-11-07	17.88	17.98	17.75	17.85	42952500
2005-11-08	17.78	17.96	17.72	17.86	38219200
2005-11-09	17.78	17.85	17.70	17.75	70124304
2005-11-10	17.26	17.35	17.02	17.15	143451010
2005-11-11	17.15	17.50	17.09	17.47	82869104
2005-11-14	17.42	17.46	17.26	17.35	35685900
2005-11-15	17.31	17.43	17.21	17.27	44044300
2005-11-16	17.21	17.35	17.10	17.22	44170800
2005-11-17	17.26	17.39	17.22	17.37	47690900
2005-11-18	17.26	17.40	16.87	17.02	137429410
2005-11-21	17.05	17.07	17.00	17.06	52952100
2005-11-22	17.00	17.47	16.97	17.28	71005800
2005-11-23	17.25	17.57	17.25	17.44	56890600
2005-11-25	17.57	17.63	17.48	17.55	17830100
2005-11-28	17.55	17.64	17.47	17.48	37443800
2005-11-29	17.50	17.84	17.48	17.51	62938300
2005-11-30	17.52	17.75	17.50	17.54	47405500
2005-12-01	17.71	17.75	17.63	17.69	39729500
2005-12-02	17.65	17.73	17.50	17.64	42998300
2005-12-05	17.57	17.82	17.43	17.50	57253100
2005-12-06	17.54	17.64	17.39	17.56	55187700
2005-12-07	17.86	18.00	17.73	17.78	97856800
2005-12-08	17.81	17.82	17.58	17.64	66400200
2005-12-09	17.62	17.72	17.46	17.55	62666400
2005-12-12	17.57	17.74	17.45	17.52	39552100
2005-12-13	17.48	17.58	17.45	17.50	49275100
2005-12-14	17.47	17.74	17.46	17.69	58556500
2005-12-15	17.65	17.84	17.60	17.76	62294800
2005-12-16	17.73	17.77	17.51	17.52	94010200
2005-12-19	17.52	17.66	17.46	17.47	46770600
2005-12-20	17.47	17.56	17.27	17.31	49564300
2005-12-21	17.31	17.38	17.17	17.21	77024496
2005-12-22	17.19	17.37	17.17	17.29	36231800
2005-12-23	17.29	17.39	17.25	17.35	22792700
2005-12-27	17.38	17.48	17.23	17.25	29883100
2005-12-28	17.22	17.41	17.15	17.29	38695500
2005-12-29	17.30	17.39	17.14	17.24	36009500
2005-12-30	17.12	17.19	17.07	17.12	39290000
2006-01-03	17.21	17.49	17.18	17.45	55426000
2006-01-04	17.48	17.93	17.46	17.85	80408896
2006-01-05	17.94	18.48	17.93	18.35	118575504
2006-01-06	18.51	18.88	18.47	18.77	122446000
2006-01-09	18.97	19.11	18.92	19.06	78592600
2006-01-10	18.87	19.15	18.78	18.97	73828200
2006-01-11	18.98	19.43	18.94	19.40	73933104
2006-01-12	19.27	19.35	19.08	19.20	59581300
2006-01-13	19.13	19.33	18.89	18.92	52349600
2006-01-17	18.70	18.78	18.47	18.68	53125200
2006-01-18	18.40	18.85	18.37	18.73	69475200
2006-01-19	18.85	19.12	18.82	19.02	54516900
2006-01-20	18.91	18.93	18.24	18.51	77815104
2006-01-23	18.54	18.56	18.13	18.16	54554200
2006-01-24	18.17	18.47	18.15	18.33	50574700
2006-01-25	18.35	18.61	18.26	18.57	51610600
2006-01-26	18.57	18.69	18.25	18.58	64896300
2006-01-27	18.58	18.95	18.56	18.78	48720700
2006-01-30	18.69	18.95	18.67	18.89	43844300
2006-01-31	18.70	18.74	18.32	18.57	64719200
2006-02-01	18.40	18.62	18.35	18.58	53734600
2006-02-02	18.46	18.75	18.30	18.37	40284100
2006-02-03	18.29	18.33	17.95	18.15	71696800
2006-02-06	18.03	18.10	17.83	17.83	51811100
2006-02-07	17.84	18.20	17.82	18.09	78522096
2006-02-08	19.27	19.50	19.11	19.40	200671700
2006-02-09	19.52	19.98	19.47	19.55	119726496
2006-02-10	19.61	19.88	19.60	19.76	73782496
2006-02-13	19.62	19.85	19.32	19.55	58621900
2006-02-14	19.64	19.86	19.58	19.70	55792800
2006-02-15	19.60	19.96	19.60	19.94	65024300
2006-02-16	19.91	20.00	19.83	19.98	46990700
2006-02-17	19.94	19.99	19.83	19.86	35965900
2006-02-21	19.71	19.90	19.45	19.58	47666600
2006-02-22	19.57	19.93	19.57	19.67	57719700
2006-02-23	19.62	19.85	19.56	19.72	48143700
2006-02-24	19.70	19.91	19.68	19.85	37444900
2006-02-27	19.85	20.00	19.83	19.97	55854400
2006-02-28	19.96	20.40	19.86	20.24	137099810
2006-03-01	20.38	21.12	20.34	21.06	160237700
2006-03-02	20.93	21.06	20.70	20.88	69236400
2006-03-03	20.70	21.33	20.66	21.04	76428600
2006-03-06	20.97	21.48	20.88	21.05	85155104
2006-03-07	20.93	20.98	20.68	20.87	47523100
2006-03-08	20.71	20.99	20.68	20.86	54435200
2006-03-09	20.90	20.91	20.44	20.44	45597800
2006-03-10	20.53	20.88	20.32	20.82	48463600
2006-03-13	20.87	21.15	20.81	20.86	46526400
2006-03-14	20.82	21.25	20.77	21.25	54956400
2006-03-15	21.19	21.50	21.16	21.44	48514600
2006-03-16	21.49	21.69	21.24	21.25	55426200
2006-03-17	21.44	21.68	21.15	21.62	62104500
2006-03-20	21.62	21.74	21.43	21.68	34525500
2006-03-21	21.55	21.85	21.28	21.41	49441900
2006-03-22	21.24	21.50	21.23	21.42	35794900
2006-03-23	21.29	21.49	21.21	21.41	37038000
2006-03-24	21.34	21.50	21.24	21.36	34047900
2006-03-27	21.29	21.85	21.25	21.69	53091400
2006-03-28	21.61	21.90	21.31	21.33	54353600
2006-03-29	21.40	21.88	21.28	21.57	58304500
2006-03-30	21.60	22.00	21.55	21.97	54944600
2006-03-31	21.95	22.00	21.67	21.67	54881800
2006-04-03	21.85	21.98	21.59	21.59	46689300
2006-04-04	21.53	21.70	21.40	21.56	43116400
2006-04-05	21.59	21.94	21.59	21.69	38695200
2006-04-06	21.60	21.65	21.11	21.18	71000400
2006-04-07	21.18	21.39	20.78	20.81	44277000
2006-04-10	20.80	21.15	20.77	20.99	31086300
2006-04-11	20.98	21.15	20.70	21.03	45602900
2006-04-12	20.94	21.21	20.88	21.02	30588600
2006-04-13	20.99	21.50	20.99	21.18	38597300
2006-04-17	21.15	21.37	20.73	20.86	34077500
2006-04-18	21.01	21.50	20.73	21.47	50499000
2006-04-19	21.40	21.45	21.09	21.26	29180000
2006-04-20	21.14	21.47	20.92	21.03	36842900
2006-04-21	21.00	21.14	20.49	20.68	43420200
2006-04-24	20.57	20.65	20.28	20.29	48504400
2006-04-25	20.38	20.56	20.20	20.47	46101900
2006-04-26	20.51	20.88	20.40	20.73	47199800
2006-04-27	20.58	21.23	20.52	20.98	46851000
2006-04-28	21.00	21.30	20.77	20.95	42941100
2006-05-01	21.02	21.40	20.91	20.96	45526500
2006-05-02	21.13	21.75	21.11	21.39	46465100
2006-05-03	21.63	21.65	21.32	21.49	34829200
2006-05-04	21.52	21.90	21.50	21.86	49635800
2006-05-05	21.89	22.00	21.50	21.75	50528200
2006-05-08	21.65	21.89	21.57	21.76	47325000
2006-05-09	21.70	21.80	21.41	21.68	79280496
2006-05-10	21.36	21.99	20.69	20.75	92672096
2006-05-11	20.63	20.66	19.96	20.05	84840096
2006-05-12	20.16	20.75	20.10	20.34	71805000
2006-05-15	20.38	20.62	19.50	20.56	53730600
2006-05-16	20.49	20.54	20.15	20.21	55404400
2006-05-17	19.99	20.35	19.96	20.18	60254600
2006-05-18	20.17	20.60	20.16	20.29	63571800
2006-05-19	20.40	20.94	20.32	20.87	77038304
2006-05-22	20.62	20.89	20.50	20.60	55276800
2006-05-23	20.62	20.93	20.37	20.37	51067400
2006-05-24	20.40	20.73	20.14	20.49	55182000
2006-05-25	20.61	20.75	20.28	20.52	41344000
2006-05-26	20.54	20.57	20.19	20.31	37759600
2006-05-30	20.20	20.23	19.77	19.77	45863200
2006-05-31	19.81	20.03	19.51	19.68	56955900
2006-06-01	19.68	20.50	19.67	20.50	53313500
2006-06-02	20.60	20.80	20.35	20.44	43053400
2006-06-05	20.35	20.37	19.88	19.88	36223900
2006-06-06	19.92	20.36	19.89	20.17	53468500
2006-06-07	20.26	20.27	19.90	19.91	40723000
2006-06-08	19.76	20.08	19.41	19.89	71683800
2006-06-09	19.90	20.24	19.83	19.97	39833700
2006-06-12	19.95	20.00	19.48	19.48	30463800
2006-06-13	19.39	19.62	19.31	19.36	47899800
2006-06-14	19.40	19.76	19.36	19.61	40552900
2006-06-15	19.67	20.23	19.66	20.22	44788100
2006-06-16	20.17	20.22	19.90	19.98	41165300
2006-06-19	20.01	20.15	19.71	19.82	32760800
2006-06-20	19.75	20.05	19.64	19.73	28931100
2006-06-21	19.76	20.42	19.76	20.07	48813100
2006-06-22	20.13	20.23	19.54	19.69	41353700
2006-06-23	19.61	19.91	19.55	19.61	27523400
2006-06-26	19.56	19.70	19.49	19.60	21107200
2006-06-27	19.63	19.78	19.27	19.30	36313200
2006-06-28	19.31	19.44	19.08	19.38	35188100
2006-06-29	19.43	20.00	19.31	19.91	43745100
2006-06-30	20.01	20.03	19.52	19.53	52846800
2006-07-03	19.78	20.11	19.68	20.00	21909100
2006-07-05	19.82	19.97	19.47	19.60	30709600
2006-07-06	19.62	19.82	19.49	19.63	33579600
2006-07-07	19.50	19.62	19.22	19.39	33728400
2006-07-10	19.41	19.54	18.82	18.97	39213312
2006-07-11	18.82	18.87	18.36	18.69	74339232
2006-07-12	18.58	18.66	18.20	18.26	37165648
2006-07-13	18.05	18.42	17.88	18.02	49630384
2006-07-14	18.01	18.22	17.77	17.94	39506428
2006-07-17	17.96	18.27	17.86	17.97	42115348
2006-07-18	18.02	18.17	17.51	17.88	48019528
2006-07-19	17.88	18.43	17.79	18.00	68254592
2006-07-20	18.04	18.09	17.61	17.88	60925364
2006-07-21	17.81	17.85	17.45	17.46	55459676
2006-07-24	17.68	18.02	17.55	17.95	43799444
2006-07-25	18.00	18.20	17.72	18.07	33433060
2006-07-26	17.99	18.18	17.86	17.94	33488492
2006-07-27	18.00	18.12	17.60	17.69	33167832
2006-07-28	17.83	18.08	17.79	18.08	37698024
2006-07-31	17.98	18.36	17.85	17.88	48956304
2006-08-01	17.86	17.87	17.48	17.48	40676812
2006-08-02	17.61	17.69	17.28	17.48	57753036
2006-08-03	17.37	17.64	17.15	17.56	58579672
2006-08-04	17.66	17.66	17.10	17.24	66776380
2006-08-07	17.20	17.59	17.19	17.41	34312404
2006-08-08	17.64	17.65	17.15	17.29	73823720
2006-08-09	19.40	19.95	19.35	19.78	220377470
2006-08-10	19.59	19.78	19.32	19.56	52171352
2006-08-11	19.50	19.73	19.37	19.54	42113544
2006-08-14	19.79	20.22	19.77	20.09	63640116
2006-08-15	20.45	20.85	20.29	20.65	72355936
2006-08-16	20.80	21.14	20.59	21.10	65156652
2006-08-17	20.99	21.14	20.72	20.85	43496164
2006-08-18	20.90	20.90	20.47	20.86	34807872
2006-08-21	20.61	21.00	20.57	20.91	29029300
2006-08-22	20.88	21.34	20.84	21.24	52355444
2006-08-23	21.16	21.33	20.83	21.05	35482128
2006-08-24	21.30	21.42	20.97	21.09	36239568
2006-08-25	21.02	21.27	20.96	21.05	28971384
2006-08-28	20.95	21.48	20.89	21.41	34699672
2006-08-29	21.34	21.69	21.19	21.68	43272060
2006-08-30	21.60	21.75	21.50	21.67	35589552
2006-08-31	21.67	22.15	21.65	21.99	85193688
2006-09-01	22.00	22.35	21.85	22.27	67269904
2006-09-05	22.12	22.27	22.02	22.09	64871564
2006-09-06	21.81	22.29	21.60	21.69	65431252
2006-09-07	21.52	21.80	21.18	21.54	56147496
2006-09-08	21.67	21.76	21.32	21.75	33297396
2006-09-11	21.55	22.14	21.52	21.96	42626592
2006-09-12	21.91	22.65	21.89	22.65	65806500
2006-09-13	22.62	22.89	22.55	22.65	43162356
2006-09-14	22.55	22.78	22.54	22.70	40285976
2006-09-15	22.87	23.28	22.60	22.72	62318160
2006-09-18	22.73	23.00	22.67	22.84	46770868
2006-09-19	22.80	22.98	22.44	22.76	55344148
2006-09-20	22.97	23.34	22.83	23.27	76083688
2006-09-21	23.35	23.47	22.94	23.01	55973920
2006-09-22	22.84	23.04	22.57	22.88	45247632
2006-09-25	22.92	23.25	22.67	23.23	39995328
2006-09-26	23.11	23.50	23.00	23.50	56182264
2006-09-27	23.31	23.48	23.12	23.35	37168108
2006-09-28	23.25	23.50	23.12	23.48	39670744
2006-09-29	23.43	23.53	22.96	22.98	37897456
2006-10-02	23.05	23.24	22.96	22.98	33223520
2006-10-03	22.87	23.49	22.80	23.41	38084384
2006-10-04	23.28	23.98	23.26	23.93	55568072
2006-10-05	23.91	24.00	23.74	23.90	50261324
2006-10-06	23.74	24.20	23.74	24.09	48214368
2006-10-09	24.24	24.40	24.12	24.31	37350252
2006-10-10	24.23	24.39	24.00	24.33	40647280
2006-10-11	24.20	24.55	24.17	24.40	40235236
2006-10-12	24.41	24.53	24.12	24.45	41450656
2006-10-13	24.40	24.62	24.36	24.53	35676600
2006-10-16	24.62	24.78	24.55	24.59	35342432
2006-10-17	24.45	24.56	24.12	24.48	41022800
2006-10-18	24.43	24.64	24.10	24.18	36313200
2006-10-19	24.02	24.24	23.73	24.16	47930392
2006-10-20	24.20	24.58	23.95	24.55	47915828
2006-10-23	24.45	24.64	24.27	24.43	48489664
2006-10-24	24.34	24.54	24.16	24.34	29750626
2006-10-25	24.21	24.42	24.09	24.29	38035600
2006-10-26	24.26	24.36	23.96	24.19	34191744
2006-10-27	24.04	24.19	23.63	23.72	42873848
2006-10-30	23.52	24.03	23.27	23.90	43635042
2006-10-31	24.16	24.39	24.02	24.13	45231652
2006-11-01	24.34	24.45	23.95	24.10	50212061
2006-11-02	23.98	24.14	23.90	24.05	38779294
2006-11-03	24.01	24.03	23.56	23.77	39373700
2006-11-06	24.14	24.85	24.12	24.68	74562118
2006-11-07	24.82	25.01	24.57	24.84	76113133
2006-11-08	24.67	25.39	24.50	25.10	125510116
2006-11-09	27.44	27.44	26.65	26.71	199589180
2006-11-10	26.67	26.98	26.56	26.74	59191117
2006-11-13	26.74	26.80	26.52	26.68	49381601
2006-11-14	26.70	26.74	26.41	26.64	48242853
2006-11-15	26.62	26.75	26.50	26.60	47338394
2006-11-16	26.74	27.32	26.73	27.15	65712526
2006-11-17	26.99	27.06	26.79	26.93	44489868
2006-11-20	26.97	27.14	26.72	27.11	42399548
2006-11-21	27.17	27.18	26.73	26.80	45044858
2006-11-22	26.93	26.99	26.75	26.91	27149170
2006-11-24	26.70	26.88	26.24	26.84	13489155
2006-11-27	26.76	26.89	25.73	25.80	63834826
2006-11-28	25.62	27.13	25.59	27.03	108758457
2006-11-29	27.05	27.30	26.90	27.08	68147587
2006-11-30	27.02	27.05	26.80	26.91	45972396
2006-12-01	26.95	27.08	26.45	26.69	47019882
2006-12-04	26.93	27.57	26.86	27.25	68516245
2006-12-05	27.40	27.44	27.00	27.04	43089040
2006-12-06	27.12	27.27	26.95	27.09	34111990
2006-12-07	27.20	27.30	26.88	26.88	31421233
2006-12-08	26.88	27.15	26.75	26.98	29502260
2006-12-11	26.90	27.48	26.85	27.11	43098753
2006-12-12	27.12	27.40	26.76	27.08	43371156
2006-12-13	27.34	27.35	26.93	27.25	43193488
2006-12-14	27.22	27.44	27.18	27.31	39515211
2006-12-15	27.43	27.77	27.33	27.56	66991972
2006-12-18	27.60	27.96	27.43	27.61	46261059
2006-12-19	27.47	27.76	27.30	27.63	38617792
2006-12-20	27.68	27.70	27.38	27.39	31902862
2006-12-21	27.50	27.60	27.22	27.29	32555872
2006-12-22	27.34	27.42	26.93	26.93	27401532
2006-12-26	27.04	27.33	26.85	27.19	18187535
2006-12-27	27.30	27.50	26.83	27.30	25685092
2006-12-28	27.28	27.58	27.25	27.42	35987609
2006-12-29	27.33	27.63	27.29	27.33	27141282
2007-01-03	27.45	27.98	27.33	27.73	64882632
2007-01-04	27.68	28.49	27.54	28.46	73336624
2007-01-05	28.44	28.57	28.05	28.47	62696954
2007-01-08	28.54	28.74	28.32	28.63	47946296
2007-01-09	28.72	28.75	28.31	28.47	50511642
2007-01-10	28.27	28.73	28.21	28.68	50643503
2007-01-11	28.77	28.99	28.60	28.69	54621312
2007-01-12	28.54	28.97	28.45	28.92	54588975
2007-01-16	28.59	28.59	28.00	28.04	75573034
2007-01-17	27.86	28.00	26.89	26.98	108959012
2007-01-18	27.13	27.15	26.27	26.45	80510694
2007-01-19	26.45	26.85	26.42	26.70	62494469
2007-01-22	26.75	26.80	26.15	26.53	69430042
2007-01-23	26.37	26.72	26.03	26.20	67798434
2007-01-24	26.23	26.95	26.19	27.04	63840210
2007-01-25	26.93	26.95	26.16	26.30	55341171
2007-01-26	26.16	26.54	25.76	26.35	64457408
2007-01-29	26.29	26.47	26.00	26.21	51550320
2007-01-30	26.29	26.34	26.03	26.25	45049924
2007-01-31	26.19	26.81	26.05	26.62	60521615
2007-02-01	26.67	26.99	26.36	26.59	55603246
2007-02-02	26.91	27.18	26.60	27.14	59598856
2007-02-05	27.42	27.67	27.23	27.51	61163567
2007-02-06	27.75	27.78	27.12	27.28	105909079
2007-02-07	28.62	28.85	28.08	28.09	128543750
2007-02-08	27.90	28.35	27.80	28.14	55300720
2007-02-09	28.06	28.15	27.48	27.71	50606571
2007-02-12	27.62	27.75	27.42	27.54	39266288
2007-02-13	27.66	27.73	27.01	27.19	60806707
2007-02-14	27.26	27.65	27.15	27.46	48674771
2007-02-15	27.59	27.81	27.45	27.56	36513077
2007-02-16	27.48	27.55	27.36	27.52	34920256
2007-02-20	27.56	28.00	27.28	27.66	40820936
2007-02-21	27.32	27.61	27.30	27.38	35562745
2007-02-22	27.52	27.61	27.22	27.40	40369507
2007-02-23	27.35	27.67	27.35	27.51	40707165
2007-02-26	27.64	27.70	27.02	27.24	37786651
2007-02-27	26.75	26.95	25.44	25.71	79035504
2007-02-28	25.80	26.25	25.75	25.94	63845592
2007-03-01	25.40	26.25	25.07	25.85	70372023
2007-03-02	25.69	25.97	25.15	25.30	68621208
2007-03-05	25.02	25.75	24.82	25.46	60065235
2007-03-06	25.79	26.07	25.70	25.96	51849523
2007-03-07	25.91	26.12	25.58	25.87	65493489
2007-03-08	26.17	26.43	26.07	26.15	43880139
2007-03-09	26.42	26.49	25.94	26.08	39310540
2007-03-12	25.98	26.25	25.89	26.17	29197073
2007-03-13	26.00	26.23	25.47	25.50	58047414
2007-03-14	25.50	25.88	25.26	25.85	53373166
2007-03-15	25.70	25.93	25.62	25.81	38347948
2007-03-16	25.79	26.07	25.73	25.99	49915600
2007-03-19	26.19	26.37	26.00	26.30	37548756
2007-03-20	26.33	26.48	26.10	26.34	43998719
2007-03-21	26.40	26.79	26.06	26.79	44315237
2007-03-22	26.76	26.79	26.36	26.37	38320780
2007-03-23	26.45	26.58	26.19	26.19	31208588
2007-03-26	26.23	26.35	25.81	26.34	44670791
2007-03-27	26.15	26.24	25.85	25.93	39235728
2007-03-28	25.79	27.00	25.57	25.70	43903012
2007-03-29	25.92	25.97	25.16	25.43	56828490
2007-03-30	25.43	25.65	25.11	25.53	38925987
2007-04-02	25.67	25.73	25.31	25.40	33527814
2007-04-03	25.54	26.07	25.44	25.85	45491561
2007-04-04	25.95	26.22	25.88	26.10	39977376
2007-04-05	26.02	26.17	25.90	26.06	29414875
2007-04-09	26.12	26.35	26.11	26.20	28194765
2007-04-10	26.10	26.18	25.78	25.99	38578375
2007-04-11	25.97	26.14	25.64	25.79	43373257
2007-04-12	25.78	26.07	25.63	25.97	28079908
2007-04-13	25.92	26.95	25.64	26.68	83208094
2007-04-16	26.67	26.93	26.48	26.62	51877396
2007-04-17	26.68	27.12	26.56	26.84	59265020
2007-04-18	26.66	26.99	26.50	26.87	32157908
2007-04-19	26.59	26.75	26.47	26.68	29351552
2007-04-20	27.05	27.10	26.75	26.99	43812554
2007-04-23	26.91	26.94	26.50	26.58	38520485
2007-04-24	26.65	26.66	26.06	26.33	53361593
2007-04-25	26.53	26.87	26.22	26.78	45187477
2007-04-26	26.82	27.16	26.54	26.55	50959013
2007-04-27	26.51	27.05	26.49	27.03	45183444
2007-04-30	27.00	27.20	26.74	26.74	50390506
2007-05-01	26.87	27.03	26.56	26.86	46230068
2007-05-02	27.03	27.75	27.02	27.67	57676081
2007-05-03	27.76	27.94	27.56	27.70	37049891
2007-05-04	27.94	28.00	27.80	27.91	45903535
2007-05-07	27.96	27.97	27.76	27.81	46450151
2007-05-08	27.78	28.48	27.64	28.36	99675256
2007-05-09	27.02	27.09	26.44	26.51	151632320
2007-05-10	26.37	26.77	26.26	26.29	59617629
2007-05-11	26.44	26.65	26.35	26.63	39227490
2007-05-14	26.62	26.65	26.12	26.29	50565508
2007-05-15	26.36	26.49	26.08	26.13	43068415
2007-05-16	26.30	26.49	26.13	26.48	38682597
2007-05-17	26.30	26.62	26.25	26.28	37159257
2007-05-18	26.36	26.41	26.16	26.21	40787647
2007-05-21	26.21	26.54	26.19	26.40	43447318
2007-05-22	26.38	26.50	26.26	26.37	40017605
2007-05-23	26.41	26.43	25.88	25.97	54847946
2007-05-24	26.01	26.06	25.33	25.40	67835651
2007-05-25	25.54	25.68	25.40	25.52	42654960
2007-05-29	25.59	26.00	25.55	25.90	39930004
2007-05-30	25.69	26.40	25.60	26.39	56031271
2007-05-31	26.74	26.99	26.49	26.92	76373833
2007-06-01	26.95	27.40	26.83	26.86	47544192
2007-06-04	26.72	27.05	26.65	27.01	32527642
2007-06-05	26.86	27.30	26.86	27.20	59490917
2007-06-06	26.98	27.08	26.47	26.60	42876297
2007-06-07	26.45	26.60	25.84	25.85	68522595
2007-06-08	25.88	26.51	25.84	26.48	47292485
2007-06-11	26.29	26.53	26.27	26.32	24540037
2007-06-12	26.12	26.53	26.03	26.06	49540392
2007-06-13	26.22	26.53	25.86	26.53	43059312
2007-06-14	26.53	26.97	26.51	26.83	39941415
2007-06-15	27.04	27.40	26.88	27.39	74486063
2007-06-18	27.39	27.40	27.04	27.21	45464922
2007-06-19	27.10	27.40	26.88	27.30	42426886
2007-06-20	27.38	27.70	27.14	27.20	62300569
2007-06-21	27.18	27.44	26.91	27.32	50547391
2007-06-22	27.17	27.49	26.85	26.92	54272309
2007-06-25	26.84	27.35	26.75	27.03	44093197
2007-06-26	27.29	27.49	26.99	27.15	53508976
2007-06-27	26.95	27.30	26.85	27.27	38408028
2007-06-28	27.71	28.40	27.57	27.85	78065936
2007-06-29	27.98	28.06	27.65	27.85	44996084
2007-07-02	28.02	28.06	27.79	27.89	37013450
2007-07-03	27.97	28.10	27.81	28.10	22459292
2007-07-05	28.06	28.38	27.94	28.37	38776282
2007-07-06	28.34	28.50	28.24	28.47	34530151
2007-07-09	28.43	28.50	28.35	28.45	33284588
2007-07-10	28.18	28.48	28.10	28.31	39572594
2007-07-11	28.14	28.80	28.13	28.76	42390223
2007-07-12	28.89	29.97	27.56	29.80	91923049
2007-07-13	29.52	29.96	29.50	29.89	56233395
2007-07-16	29.72	30.00	29.72	29.89	44305495
2007-07-17	29.85	29.98	29.60	29.73	37508577
2007-07-18	29.45	29.55	28.88	29.44	47982733
2007-07-19	29.85	30.00	29.81	29.94	53279768
2007-07-20	29.94	29.94	29.40	29.59	45824546
2007-07-23	29.73	30.39	29.68	30.26	63484024
2007-07-24	29.95	30.36	29.58	29.76	71609370
2007-07-25	30.00	30.24	29.65	29.91	53129093
2007-07-26	29.49	29.95	29.08	29.67	76010527
2007-07-27	29.73	29.85	28.94	28.97	65850213
2007-07-30	29.01	29.56	28.63	29.49	44473678
2007-07-31	29.82	29.86	28.91	28.91	53762835
2007-08-01	28.77	29.82	28.75	29.77	60423624
2007-08-02	29.72	30.21	29.67	30.13	57791116
2007-08-03	30.00	30.13	29.44	29.46	51310499
2007-08-06	29.59	29.70	28.90	29.50	71378962
2007-08-07	29.52	29.86	28.93	29.69	81727230
2007-08-08	31.13	32.25	31.00	31.68	193482300
2007-08-09	31.20	32.47	31.18	31.40	102408626
2007-08-10	31.00	31.50	30.84	31.39	82953422
2007-08-13	31.57	31.60	30.78	30.83	76586004
2007-08-14	30.98	31.17	30.08	30.26	86429465
2007-08-15	30.15	30.74	29.89	29.92	67223059
2007-08-16	29.78	30.05	28.58	29.30	103118703
2007-08-17	30.01	30.46	29.56	29.99	78478872
2007-08-20	29.93	30.31	29.52	29.76	50697269
2007-08-21	29.76	30.30	29.69	30.10	39862921
2007-08-22	30.45	30.47	29.91	30.26	39826235
2007-08-23	30.49	30.62	30.06	30.27	38036035
2007-08-24	30.20	30.75	30.07	30.73	33967008
2007-08-27	30.51	31.25	30.51	31.10	43422027
2007-08-28	30.86	31.10	30.39	30.41	41973052
2007-08-29	30.54	31.02	30.49	31.00	39610246
2007-08-30	30.82	31.97	30.76	31.43	56346921
2007-08-31	31.87	31.98	31.67	31.92	39064310
2007-09-04	31.94	32.50	31.75	32.32	54173718
2007-09-05	32.10	32.29	31.92	32.22	53362136
2007-09-06	32.37	32.44	31.73	31.84	45735917
2007-09-07	31.43	31.77	31.09	31.52	60762844
2007-09-10	31.69	32.00	31.22	31.74	40180849
2007-09-11	31.96	32.17	31.73	32.16	33080734
2007-09-12	32.07	32.12	31.73	31.78	35104188
2007-09-13	31.96	32.04	31.40	31.51	33575510
2007-09-14	31.43	31.69	31.15	31.56	31409712
2007-09-17	31.33	31.75	31.25	31.50	29943659
2007-09-18	31.58	32.04	31.41	32.04	56188658
2007-09-19	32.23	32.48	32.05	32.09	49608172
2007-09-20	31.99	32.39	31.91	32.21	33397058
2007-09-21	32.56	32.56	32.19	32.30	56847233
2007-09-24	32.22	32.43	31.75	31.88	41177824
2007-09-25	31.75	32.53	31.65	32.44	47894216
2007-09-26	32.65	33.00	32.60	32.99	64890287
2007-09-27	33.02	33.29	32.85	33.23	38083403
2007-09-28	33.14	33.38	32.97	33.13	33792023
2007-10-01	33.01	33.33	32.97	32.99	42089270
2007-10-02	33.00	33.13	32.87	33.01	31435624
2007-10-03	32.90	32.97	32.43	32.45	37321104
2007-10-04	32.59	32.68	31.88	32.15	50560818
2007-10-05	32.34	32.81	32.26	32.65	36316216
2007-10-08	32.53	32.90	32.51	32.71	19355184
2007-10-09	32.80	33.09	32.65	33.08	32973317
2007-10-10	33.39	33.50	33.15	33.27	36917624
2007-10-11	33.38	33.60	32.60	32.80	45219843
2007-10-12	32.83	33.12	32.75	32.92	29087353
2007-10-15	32.92	33.14	32.51	32.79	34711497
2007-10-16	32.41	32.50	31.85	32.29	51867387
2007-10-17	32.70	32.74	31.91	32.46	38774933
2007-10-18	32.19	32.93	32.18	32.68	33167374
2007-10-19	32.62	32.63	31.40	31.50	60430445
2007-10-22	31.10	31.47	30.95	31.37	41887308
2007-10-23	31.35	31.58	30.09	31.54	50306389
2007-10-24	31.17	31.36	30.52	31.26	48647379
2007-10-25	31.37	31.88	31.05	31.18	41326491
2007-10-26	31.81	32.10	31.31	31.90	42231935
2007-10-29	32.25	32.49	32.00	32.41	34941674
2007-10-30	32.26	32.95	32.13	32.61	39997399
2007-10-31	32.94	33.19	32.49	33.06	54876480
2007-11-01	32.84	33.25	32.13	32.18	49818260
2007-11-02	32.40	32.71	32.11	32.51	53250325
2007-11-05	32.64	33.25	32.38	33.08	69607190
2007-11-06	33.45	34.24	33.41	34.08	91068534
2007-11-07	34.04	34.09	32.54	32.75	138235920
2007-11-08	30.41	31.09	29.51	29.63	192353620
2007-11-09	29.06	29.28	28.15	28.58	120564271
2007-11-12	28.83	29.79	28.79	29.11	89644676
2007-11-13	29.61	30.15	29.11	30.14	64869705
2007-11-14	30.42	30.44	29.55	29.71	61079730
2007-11-15	29.50	29.68	29.06	29.30	59934002
2007-11-16	29.85	30.10	29.45	29.94	53853114
2007-11-19	29.76	29.99	29.28	29.43	43525964
2007-11-20	29.44	29.84	28.49	29.04	63283953
2007-11-21	28.38	28.75	28.11	28.25	53960868
2007-11-23	28.44	28.78	28.14	28.69	22127808
2007-11-26	28.76	28.79	27.42	27.50	84568506
2007-11-27	27.63	27.98	26.92	27.49	70149474
2007-11-28	27.90	28.44	27.80	28.05	71609234
2007-11-29	27.81	28.28	27.79	28.15	42601988
2007-11-30	28.40	28.41	27.68	28.02	65641643
2007-12-03	28.00	28.24	27.53	27.57	52984821
2007-12-04	27.46	27.50	26.82	26.96	71486320
2007-12-05	27.44	27.81	27.12	27.48	66642111
2007-12-06	27.65	27.95	27.50	27.79	53075828
2007-12-07	27.98	28.03	27.44	27.45	56313347
2007-12-10	27.68	28.00	27.42	27.66	58235391
2007-12-11	27.82	28.99	27.80	28.02	90163882
2007-12-12	28.92	29.44	28.37	28.80	86656617
2007-12-13	28.88	29.54	28.82	29.06	55236948
2007-12-14	28.99	29.64	28.51	28.65	53644630
2007-12-17	28.59	28.65	27.92	27.95	43976934
2007-12-18	28.14	28.47	27.58	28.15	49894348
2007-12-19	28.14	28.50	27.97	28.19	33411645
2007-12-20	28.60	28.62	28.16	28.28	47305306
2007-12-21	28.66	29.00	28.42	28.60	69440201
2007-12-24	28.68	28.95	28.62	28.72	16474011
2007-12-26	28.65	28.69	28.20	28.38	35468143
2007-12-27	28.16	28.38	27.68	27.79	46568864
2007-12-28	27.95	28.20	27.23	27.56	46861120
2007-12-31	27.25	27.50	27.00	27.07	60739997
2008-01-02	27.00	27.30	26.21	26.54	64338845
2008-01-03	26.40	27.02	26.30	26.75	50363300
2008-01-04	26.37	26.93	26.01	26.12	56907172
2008-01-07	26.10	26.38	25.68	26.13	54437815
2008-01-08	26.36	26.79	25.42	25.43	61248721
2008-01-09	25.59	26.30	25.53	26.24	66481028
2008-01-10	26.06	26.45	25.80	26.24	55336637
2008-01-11	25.96	26.25	25.65	25.87	51460108
2008-01-14	26.61	26.67	26.20	26.29	53666498
2008-01-15	26.12	26.19	25.00	25.85	51645990
2008-01-16	25.60	25.61	24.79	25.15	90258497
2008-01-17	25.14	25.32	23.98	24.33	110050377
2008-01-18	24.23	25.15	24.06	24.30	93411357
2008-01-22	22.39	24.05	22.31	23.42	108833582
2008-01-23	22.57	24.43	22.30	24.03	114534136
2008-01-24	24.14	25.16	24.11	25.11	69193201
2008-01-25	26.05	26.09	24.10	24.20	79691941
2008-01-28	24.29	24.66	23.80	24.10	60516702
2008-01-29	24.27	24.30	23.69	24.06	72069094
2008-01-30	23.99	24.93	23.81	24.33	62098215
2008-01-31	23.98	24.70	23.89	24.50	76312395
2008-02-01	24.62	25.13	24.00	24.94	57669641
2008-02-04	25.04	25.05	23.62	23.82	92153870
2008-02-05	23.51	23.69	23.22	23.26	95795803
2008-02-06	23.43	24.02	23.06	23.08	141691610
2008-02-07	21.85	23.43	21.77	23.38	248593190
2008-02-08	23.26	23.75	23.00	23.54	95342274
2008-02-11	23.65	23.70	23.30	23.52	69006080
2008-02-12	23.67	24.00	23.25	23.43	56719564
2008-02-13	23.62	24.20	23.52	24.06	65013686
2008-02-14	24.02	24.09	23.48	23.53	56133582
2008-02-15	23.38	23.56	23.21	23.30	53318563
2008-02-19	23.56	23.69	22.78	22.88	72073612
2008-02-20	22.78	23.33	22.71	23.20	50297426
2008-02-21	23.81	23.99	23.09	23.19	64586295
2008-02-22	23.46	23.60	22.90	23.60	53742494
2008-02-25	23.52	23.89	23.19	23.80	57047963
2008-02-26	23.80	24.23	23.69	24.07	60932891
2008-02-27	23.92	25.15	23.83	24.95	88232240
2008-02-28	24.72	25.01	24.55	24.66	69472746
2008-02-29	24.30	24.77	24.28	24.39	72410483
2008-03-03	24.35	24.56	24.14	24.40	52587931
2008-03-04	24.09	24.48	23.74	24.29	96710872
2008-03-05	24.46	24.57	24.05	24.27	75778590
2008-03-06	24.32	24.40	23.92	23.94	71809000
2008-03-07	23.90	24.70	23.78	24.11	70315764
2008-03-10	24.12	24.49	23.99	23.99	48411124
2008-03-11	24.55	25.16	24.43	25.15	66519522
2008-03-12	25.17	25.60	25.00	25.14	56995680
2008-03-13	24.84	25.12	24.40	24.95	76978013
2008-03-14	25.05	25.14	24.04	24.32	74152975
2008-03-17	23.59	24.69	23.54	24.29	66380169
2008-03-18	24.69	25.61	24.63	25.58	71000070
2008-03-19	25.47	25.58	24.46	24.47	63995461
2008-03-20	24.60	24.93	24.33	24.77	70936647
2008-03-24	24.92	25.99	24.90	25.64	55005471
2008-03-25	25.73	25.88	25.37	25.75	47339982
2008-03-26	25.30	25.43	24.55	24.78	79022687
2008-03-27	24.63	24.76	24.12	24.18	56566512
2008-03-28	24.28	24.58	24.00	24.08	46499059
2008-03-31	24.08	24.41	23.96	24.09	51472104
2008-04-01	24.52	25.01	24.38	24.98	53248301
2008-04-02	25.04	25.55	24.79	24.96	51510860
2008-04-03	24.09	24.40	24.01	24.23	62492620
2008-04-04	24.36	24.82	24.06	24.39	48354580
2008-04-07	24.56	24.58	23.87	23.94	54643324
2008-04-08	23.82	24.16	23.75	23.96	47075155
2008-04-09	23.95	24.14	23.34	23.53	60633404
2008-04-10	23.75	24.21	23.36	24.04	62588699
2008-04-11	23.65	23.78	23.35	23.38	49719516
2008-04-14	23.28	23.59	23.15	23.31	31414698
2008-04-15	23.41	23.47	22.91	23.11	48232569
2008-04-16	23.46	24.00	23.33	23.83	51221031
2008-04-17	23.99	24.01	23.58	23.89	38311787
2008-04-18	24.53	24.80	24.21	24.51	55201882
2008-04-21	24.35	25.00	24.26	24.89	43044632
2008-04-22	24.73	24.96	24.55	24.92	46747330
2008-04-23	25.36	25.56	25.16	25.44	51030862
2008-04-24	25.56	26.29	25.28	26.03	53931257
2008-04-25	26.11	26.13	25.10	25.60	53427139
2008-04-28	25.64	25.76	25.30	25.35	33970981
2008-04-29	25.26	25.82	25.25	25.52	37925845
2008-04-30	25.69	25.97	25.51	25.64	52347813
2008-05-01	25.64	26.87	25.50	26.67	71473747
2008-05-02	26.97	27.00	26.42	26.75	67180649
2008-05-05	26.46	26.71	26.15	26.28	62449706
2008-05-06	26.05	26.49	25.78	26.33	91592577
2008-05-07	26.25	27.00	25.65	25.78	91389060
2008-05-08	25.99	26.00	25.30	25.70	48311358
2008-05-09	25.40	25.64	25.26	25.49	38459909
2008-05-12	25.45	25.87	25.40	25.84	38126206
2008-05-13	25.86	26.05	25.65	25.89	36010115
2008-05-14	26.00	26.34	25.72	25.75	49857006
2008-05-15	25.68	26.56	25.64	26.50	55905825
2008-05-16	26.53	26.65	26.03	26.51	58111416
2008-05-19	26.51	26.90	26.15	26.37	41596189
2008-05-20	26.13	26.46	25.66	25.85	41095492
2008-05-21	25.85	26.12	25.16	25.37	42877497
2008-05-22	25.36	25.80	25.19	25.58	35030634
2008-05-23	25.40	25.43	24.90	25.10	41665621
2008-05-27	25.06	25.69	25.04	25.59	37306095
2008-05-28	26.01	26.04	25.32	25.54	45669246
2008-05-29	25.58	26.35	25.52	26.21	58356765
2008-05-30	26.15	26.92	26.13	26.72	61436369
2008-06-02	26.72	26.82	26.24	26.35	58971010
2008-06-03	26.35	26.80	26.22	26.34	47451245
2008-06-04	26.22	26.98	26.21	26.76	60379196
2008-06-05	26.76	27.72	26.75	27.54	78093289
2008-06-06	27.32	27.45	26.50	26.54	68883248
2008-06-09	26.72	26.74	26.03	26.43	44902577
2008-06-10	26.17	26.58	26.08	26.36	37632697
2008-06-11	26.35	26.43	25.52	25.65	53184155
2008-06-12	25.94	26.32	25.64	25.96	43933352
2008-06-13	26.24	26.70	25.91	26.37	48477775
2008-06-16	26.17	26.44	25.97	26.27	31553516
2008-06-17	26.36	26.63	25.91	25.97	38647230
2008-06-18	25.79	25.89	25.23	25.28	49948170
2008-06-19	25.24	25.74	24.81	25.52	43458690
2008-06-20	25.35	25.36	24.47	24.64	69549782
2008-06-23	24.83	24.99	24.39	24.55	44820180
2008-06-24	24.33	24.85	24.20	24.48	35425641
2008-06-25	24.54	25.11	24.35	24.70	44127501
2008-06-26	24.34	24.50	23.82	23.82	45060628
2008-06-27	23.75	23.87	23.37	23.61	50427489
2008-06-30	23.47	23.73	23.16	23.26	48840462
2008-07-01	23.05	23.40	22.94	23.15	58177677
2008-07-02	23.14	23.19	22.67	22.84	59387091
2008-07-03	22.98	23.35	22.85	23.12	30392627
2008-07-07	23.23	23.39	22.36	22.57	70623484
2008-07-08	22.58	22.90	22.42	22.88	54294245
2008-07-09	22.22	22.36	21.54	21.58	99430164
2008-07-10	21.58	22.18	21.51	22.13	67881199
2008-07-11	21.82	22.13	21.54	21.82	62741751
2008-07-14	22.02	22.13	21.13	21.30	52449551
2008-07-15	21.04	21.43	20.72	21.04	63839582
2008-07-16	20.70	21.33	20.56	21.10	63701348
2008-07-17	21.35	21.88	20.93	21.52	65112657
2008-07-18	21.47	21.82	21.25	21.66	52355238
2008-07-21	21.80	22.39	21.74	21.84	44844154
2008-07-22	21.60	21.94	21.46	21.90	54687739
2008-07-23	21.97	22.61	21.80	22.17	47143615
2008-07-24	22.04	22.06	21.69	21.76	46135124
2008-07-25	22.33	22.58	21.93	22.43	63683285
2008-07-28	22.32	22.81	21.94	21.98	43036870
2008-07-29	22.19	22.52	22.07	22.42	43082435
2008-07-30	22.60	22.69	21.80	22.17	52645173
2008-07-31	22.06	22.60	21.98	21.99	56597834
2008-08-01	22.20	22.35	21.67	21.99	43575361
2008-08-04	22.05	22.17	21.72	21.99	50011435
2008-08-05	22.26	22.65	22.02	22.65	77261649
2008-08-06	23.94	24.25	23.46	23.93	121768835
2008-08-07	23.69	24.31	23.44	23.58	86359369
2008-08-08	23.75	24.44	23.70	24.25	53696806
2008-08-11	24.17	24.84	24.14	24.62	43335630
2008-08-12	24.68	24.78	24.35	24.50	41157014
2008-08-13	24.39	24.50	24.01	24.31	35203022
2008-08-14	24.16	24.86	24.12	24.67	37541571
2008-08-15	24.75	25.25	24.68	24.91	45293638
2008-08-18	24.95	25.08	24.27	24.49	31878068
2008-08-19	24.29	24.51	24.07	24.24	26808894
2008-08-20	24.34	24.48	24.01	24.23	32035520
2008-08-21	24.05	24.34	23.87	24.23	23701003
2008-08-22	24.38	24.82	24.28	24.71	28202125
2008-08-25	24.50	24.73	24.11	24.21	28319990
2008-08-26	24.29	24.34	23.88	24.11	31384412
2008-08-27	24.24	24.59	24.15	24.37	28381365
2008-08-28	24.48	24.78	24.41	24.66	28529318
2008-08-29	24.35	24.35	23.91	24.05	33140497
2008-09-02	24.35	24.50	23.55	23.75	46606209
2008-09-03	23.74	23.74	23.15	23.31	44589082
2008-09-04	22.79	22.80	22.16	22.28	64086372
2008-09-05	22.09	22.67	22.07	22.26	46163090
2008-09-08	22.78	23.44	22.43	23.37	66141073
2008-09-09	23.42	23.58	22.91	22.97	71096263
2008-09-10	23.23	23.32	22.97	22.99	38943414
2008-09-11	22.68	23.06	22.39	23.05	46191823
2008-09-12	22.87	23.59	22.61	23.46	50770694
2008-09-15	22.61	23.33	22.36	22.38	55860027
2008-09-16	21.80	23.14	21.74	22.80	81074246
2008-09-17	22.49	23.04	21.77	21.80	69539061
2008-09-18	22.24	23.25	21.85	22.80	83355871
2008-09-19	23.78	24.30	21.85	24.29	92319121
2008-09-22	23.90	24.20	23.04	23.11	52679334
2008-09-23	23.31	23.50	22.66	22.73	46375487
2008-09-24	22.82	23.21	22.58	22.80	43061336
2008-09-25	23.06	23.90	22.95	23.48	57651309
2008-09-26	22.92	24.00	22.87	23.82	59240173
2008-09-29	23.29	23.54	21.43	21.79	86481815
2008-09-30	22.25	22.61	21.84	22.56	61001445
2008-10-01	22.25	22.44	21.75	21.95	52093270
2008-10-02	21.95	21.99	21.05	21.20	61935036
2008-10-03	21.14	22.40	21.13	21.25	73568242
2008-10-06	20.39	20.97	19.31	20.46	105325901
2008-10-07	20.57	20.91	18.75	18.84	104688926
2008-10-08	18.02	19.60	17.80	18.34	130042007
2008-10-09	18.83	18.89	16.94	17.19	99130475
2008-10-10	16.49	18.22	16.29	17.23	137037370
2008-10-13	18.27	19.30	17.80	19.27	72715175
2008-10-14	19.91	20.15	18.03	18.54	86433029
2008-10-15	18.17	18.21	16.50	16.57	94666398
2008-10-16	16.72	17.75	16.20	17.75	104428855
2008-10-17	17.32	19.55	16.93	17.91	83481275
2008-10-20	18.35	19.01	17.81	18.96	66696843
2008-10-21	18.70	18.89	17.75	17.86	75117602
2008-10-22	17.34	17.84	16.81	17.41	75827969
2008-10-23	17.25	17.88	16.46	17.24	85368353
2008-10-24	16.08	16.93	15.90	16.31	88645920
2008-10-27	16.09	17.19	16.02	16.09	65728977
2008-10-28	16.76	18.35	16.45	18.31	88697815
2008-10-29	17.97	18.70	17.60	17.87	72697749
2008-10-30	18.29	18.32	17.50	17.79	67607021
2008-10-31	17.79	17.98	17.32	17.77	82520955
2008-11-03	17.68	17.70	17.00	17.20	56937287
2008-11-04	17.59	18.46	17.37	18.33	79969939
2008-11-05	18.05	18.30	17.29	17.39	91787674
2008-11-06	16.69	17.48	16.67	16.94	122501001
2008-11-07	17.18	17.73	17.13	17.58	64671668
2008-11-10	17.95	17.98	17.10	17.57	47958559
2008-11-11	17.38	17.45	16.94	17.18	49773549
2008-11-12	16.84	17.03	16.50	16.55	52608009
2008-11-13	16.37	17.30	15.60	17.26	90304835
2008-11-14	16.89	17.43	16.33	16.62	68821506
2008-11-17	16.47	16.81	16.11	16.21	47055886
2008-11-18	16.35	16.46	15.58	16.45	69155778
2008-11-19	16.18	16.23	15.00	15.08	72612588
2008-11-20	15.00	16.23	14.43	14.47	119465310
2008-11-21	14.81	15.30	14.20	15.17	104238437
2008-11-24	15.44	16.46	15.28	16.40	79851617
2008-11-25	16.49	16.49	15.28	15.42	82917961
2008-11-26	15.20	16.49	15.17	16.39	54906107
2008-11-28	16.19	16.55	16.16	16.54	22481674
2008-12-01	16.16	16.17	14.93	14.96	62933254
2008-12-02	15.17	15.39	14.75	15.32	65682840
2008-12-03	14.91	16.03	14.86	16.01	69605904
2008-12-04	15.65	16.09	15.02	15.33	59179694
2008-12-05	15.16	16.10	14.72	15.94	67571156
2008-12-08	16.50	17.45	16.45	17.25	82288251
2008-12-09	16.91	17.93	16.75	17.16	67344280
2008-12-10	17.30	17.76	17.08	17.33	50813686
2008-12-11	17.13	17.64	16.83	16.91	56291368
2008-12-12	16.53	17.19	16.51	16.99	47023550
2008-12-15	16.88	17.02	16.51	16.84	40175450
2008-12-16	17.04	17.45	16.69	17.42	77777045
2008-12-17	17.17	17.34	16.71	16.84	62838496
2008-12-18	16.87	16.91	16.44	16.66	52402767
2008-12-19	16.64	16.95	16.60	16.64	63309238
2008-12-22	16.61	16.71	15.99	16.37	38809151
2008-12-23	16.42	16.65	16.07	16.24	30390977
2008-12-24	16.25	16.43	16.21	16.35	11595802
2008-12-26	16.36	16.42	16.09	16.27	15164159
2008-12-29	16.16	16.25	15.73	16.01	33256904
2008-12-30	16.04	16.25	15.94	16.23	31098990
2008-12-31	16.18	16.55	16.12	16.30	37515383
2009-01-02	16.41	17.00	16.25	16.96	40983122
2009-01-05	16.85	17.30	16.75	17.11	45480551
2009-01-06	17.33	17.98	17.26	17.79	58276394
2009-01-07	17.37	17.58	17.11	17.32	50263537
2009-01-08	17.23	17.57	17.00	17.54	46489622
2009-01-09	17.24	17.26	16.61	16.70	68240432
2009-01-12	16.68	16.78	16.03	16.40	54975603
2009-01-13	16.29	16.54	16.11	16.45	51936878
2009-01-14	16.10	16.22	15.60	15.74	50175827
2009-01-15	15.62	15.95	15.19	15.81	61826648
2009-01-16	16.22	16.33	15.50	15.82	66935323
2009-01-20	15.81	15.93	15.01	15.01	57814652
2009-01-21	15.32	15.76	15.05	15.70	56241601
2009-01-22	15.38	15.59	15.00	15.37	56676908
2009-01-23	15.04	16.02	15.00	15.89	56556867
2009-01-26	15.85	16.50	15.78	16.30	44640243
2009-01-27	16.43	17.00	16.29	16.73	50351536
2009-01-28	17.06	17.19	16.69	16.88	60150939
2009-01-29	16.70	16.70	15.80	15.93	53240926
2009-01-30	15.91	16.09	14.91	14.97	75295497
2009-02-02	14.86	15.46	14.83	15.31	55291653
2009-02-03	15.48	15.75	15.01	15.62	65941509
2009-02-04	15.72	16.16	15.38	15.84	95750520
2009-02-05	15.54	16.65	15.45	16.35	115570196
2009-02-06	16.42	17.09	16.21	17.04	62909898
2009-02-09	16.99	17.05	16.62	16.85	37633485
2009-02-10	16.59	16.93	15.92	16.05	69148864
2009-02-11	16.18	16.27	15.85	16.17	46280125
2009-02-12	15.97	16.22	15.63	16.20	57651617
2009-02-13	16.20	16.46	15.95	16.10	43643260
2009-02-17	15.68	15.76	15.28	15.29	47981089
2009-02-18	15.45	15.73	15.15	15.37	40633586
2009-02-19	15.46	15.52	15.01	15.04	42983526
2009-02-20	14.96	15.34	14.88	15.08	59382991
2009-02-23	15.20	15.35	14.31	14.36	51689452
2009-02-24	14.39	15.05	14.38	14.99	55486802
2009-02-25	14.92	15.13	14.37	14.77	56286282
2009-02-26	15.05	15.21	14.49	14.49	51015815
2009-02-27	14.30	14.82	14.30	14.57	76737766
2009-03-02	14.33	14.78	14.27	14.32	59924533
2009-03-03	14.49	14.73	14.36	14.39	62326519
2009-03-04	14.64	15.52	14.63	15.25	69582246
2009-03-05	14.94	15.09	14.51	14.55	67034454
2009-03-06	14.58	14.93	13.98	14.18	113692164
2009-03-09	14.00	14.43	13.61	13.62	78305971
2009-03-10	14.04	14.79	13.92	14.64	71743253
2009-03-11	14.79	15.20	14.52	15.02	55007392
2009-03-12	15.00	15.51	14.77	15.51	49618488
2009-03-13	15.46	15.69	15.25	15.51	43124501
2009-03-16	15.79	15.88	15.35	15.45	50267705
2009-03-17	15.72	16.15	15.57	16.14	52248877
2009-03-18	16.03	16.94	16.02	16.50	85030630
2009-03-19	16.68	16.68	16.06	16.23	56673233
2009-03-20	16.37	16.57	15.75	15.91	66078961
2009-03-23	16.31	17.00	15.90	16.98	64336343
2009-03-24	16.70	17.04	16.58	16.58	44614408
2009-03-25	16.50	17.05	16.28	16.57	64207766
2009-03-26	16.80	17.39	16.76	17.31	58051616
2009-03-27	17.00	17.17	16.85	16.95	37833604
2009-03-30	16.57	16.57	16.08	16.31	45060454
2009-03-31	16.53	17.01	16.37	16.77	59050133
2009-04-01	16.51	17.54	16.30	17.46	73415210
2009-04-02	17.83	18.61	17.79	18.14	88346092
2009-04-03	18.30	18.54	17.95	18.16	59474243
2009-04-06	17.56	17.64	17.07	17.53	63363139
2009-04-07	17.20	17.25	16.58	16.85	59902590
2009-04-08	17.29	17.33	16.94	17.13	45389036
2009-04-09	17.67	18.08	17.58	17.82	53098137
2009-04-13	17.85	18.05	17.76	17.89	33973122
2009-04-14	17.80	18.18	17.61	17.93	42821461
2009-04-15	17.75	18.00	17.34	17.56	51890519
2009-04-16	17.82	18.18	17.65	18.08	51388170
2009-04-17	18.10	18.17	17.83	17.99	55985073
2009-04-20	17.71	17.79	17.20	17.31	55170924
2009-04-21	17.20	17.79	17.14	17.69	45752146
2009-04-22	17.45	18.02	17.43	17.44	54731375
2009-04-23	17.52	17.64	17.13	17.62	44000231
2009-04-24	18.12	18.50	17.97	18.42	55667021
2009-04-27	18.10	18.59	18.01	18.37	42312865
2009-04-28	18.30	18.96	18.15	18.67	47826175
2009-04-29	18.83	19.53	18.73	19.25	48502092
2009-04-30	19.69	19.93	19.10	19.32	60350794
2009-05-01	19.24	19.78	19.06	19.58	40342351
2009-05-04	19.82	19.87	19.26	19.50	63902242
2009-05-05	19.50	19.63	19.28	19.63	46395411
2009-05-06	19.76	19.85	19.03	19.61	93198816
2009-05-07	20.00	20.00	18.60	18.95	92373283
2009-05-08	19.00	19.22	18.55	18.73	65450933
2009-05-11	18.45	18.83	18.27	18.61	44324800
2009-05-12	18.67	18.82	18.55	18.72	39761786
2009-05-13	18.49	18.60	18.03	18.05	50714941
2009-05-14	18.07	18.29	18.05	18.09	43087893
2009-05-15	18.14	18.21	17.77	17.92	72110052
2009-05-18	18.14	18.81	18.06	18.72	67491222
2009-05-19	18.71	19.35	18.64	18.88	53827481
2009-05-20	19.02	19.06	18.46	18.60	49039766
2009-05-21	18.43	18.50	17.85	18.10	63317389
2009-05-22	18.09	18.15	17.66	17.90	33247857
2009-05-26	17.66	18.67	17.61	18.49	48660341
2009-05-27	18.41	18.71	18.11	18.22	40025403
2009-05-28	18.35	18.66	18.06	18.51	53072710
2009-05-29	18.54	18.60	18.09	18.50	61034747
2009-06-01	19.15	19.77	19.01	19.50	103321405
2009-06-02	19.57	19.86	19.41	19.61	53783622
2009-06-03	19.55	19.61	19.10	19.36	55122869
2009-06-04	19.46	19.81	19.30	19.67	40588573
2009-06-05	19.94	20.02	19.52	19.87	86048235
2009-06-08	19.74	20.06	19.53	19.87	42854962
2009-06-09	19.95	20.20	19.68	20.08	49764170
2009-06-10	20.19	20.24	19.60	19.95	58391441
2009-06-11	19.93	20.35	19.90	20.10	44784698
2009-06-12	19.93	20.00	19.63	19.91	41372311
2009-06-15	19.68	19.70	19.10	19.36	47975950
2009-06-16	19.42	19.48	19.03	19.08	45361326
2009-06-17	19.04	19.49	18.97	19.20	48812257
2009-06-18	19.23	19.29	18.92	18.99	37569822
2009-06-19	19.18	19.20	18.80	18.92	71703553
2009-06-22	18.75	18.80	18.35	18.41	46186450
2009-06-23	18.43	18.71	18.25	18.57	42678110
2009-06-24	18.74	19.00	18.52	18.61	47142283
2009-06-25	18.59	19.19	18.50	19.03	43536908
2009-06-26	18.92	19.16	18.85	18.91	47178080
2009-06-29	19.00	19.05	18.79	18.99	49234504
2009-06-30	18.94	19.07	18.53	18.65	53796486
2009-07-01	18.84	19.10	18.76	18.80	36649954
2009-07-02	18.67	18.73	18.45	18.50	41562541
2009-07-06	18.32	18.70	18.30	18.53	35302300
2009-07-07	18.54	18.62	18.19	18.24	41560357
2009-07-08	18.25	18.33	17.82	18.13	53555533
2009-07-09	18.27	18.51	18.06	18.17	52949357
2009-07-10	18.08	18.45	18.02	18.34	46642839
2009-07-13	18.41	18.58	17.92	18.57	62382429
2009-07-14	18.43	18.94	18.43	18.73	46985796
2009-07-15	19.32	19.88	19.16	19.81	87952328
2009-07-16	19.74	20.20	19.71	20.12	57779333
2009-07-17	20.18	20.58	19.98	20.51	69179972
2009-07-20	20.82	21.27	20.80	21.15	78891886
2009-07-21	21.27	21.59	20.88	21.59	72575041
2009-07-22	21.44	21.83	21.27	21.45	52608661
2009-07-23	21.44	22.07	21.28	21.90	62820665
2009-07-24	21.48	21.97	21.42	21.88	40633918
2009-07-27	21.85	21.95	21.67	21.84	31608064
2009-07-28	21.62	21.99	21.37	21.93	40081691
2009-07-29	21.80	21.87	21.50	21.72	33626743
2009-07-30	21.98	22.40	21.84	21.98	52888965
2009-07-31	21.94	22.18	21.85	22.01	41674379
2009-08-03	22.21	22.61	22.19	22.57	61219731
2009-08-04	22.45	22.55	22.19	22.44	55890023
2009-08-05	22.55	22.57	22.01	22.17	79003196
2009-08-06	22.04	22.41	21.68	22.31	83321940
2009-08-07	22.49	22.74	22.15	22.19	46924767
2009-08-10	21.98	22.12	21.50	21.64	46640039
2009-08-11	21.47	21.53	21.06	21.17	53628274
2009-08-12	21.23	21.61	21.18	21.43	49475202
2009-08-13	21.54	21.65	21.34	21.51	38935602
2009-08-14	21.47	21.55	21.00	21.31	35178631
2009-08-17	20.94	20.96	20.68	20.73	32440102
2009-08-18	20.82	21.15	20.79	21.01	33340937
2009-08-19	20.76	21.44	20.74	21.24	39237165
2009-08-20	21.25	21.96	21.20	21.89	55777105
2009-08-21	22.08	22.27	21.77	22.19	56593433
2009-08-24	22.22	22.64	21.93	22.06	52702738
2009-08-25	22.16	22.25	21.85	22.00	28409753
2009-08-26	21.91	22.00	21.81	21.93	33585013
2009-08-27	21.67	21.91	21.47	21.88	30293756
2009-08-28	22.15	22.35	21.80	22.00	35945809
2009-08-31	21.74	21.84	21.51	21.60	31409836
2009-09-01	21.46	21.87	21.08	21.17	48754043
2009-09-02	21.09	21.73	21.07	21.55	40254299
2009-09-03	21.73	21.90	21.34	21.49	33835239
2009-09-04	21.59	21.96	21.40	21.84	28952320
2009-09-08	22.00	22.21	21.79	21.92	39951465
2009-09-09	21.97	22.52	21.96	22.23	45121195
2009-09-10	22.15	23.05	22.01	23.01	76624178
2009-09-11	22.92	23.13	22.61	23.09	53498121
2009-09-14	22.85	22.99	22.61	22.79	60622743
2009-09-15	22.83	23.19	22.66	22.98	50926889
2009-09-16	23.07	23.45	23.00	23.36	53658457
2009-09-17	23.22	23.49	23.16	23.39	40431630
2009-09-18	23.50	23.61	23.24	23.40	53797478
2009-09-21	23.20	23.85	23.18	23.63	51081211
2009-09-22	23.71	23.72	23.30	23.41	34928475
2009-09-23	23.52	23.53	22.75	22.80	65549537
2009-09-24	22.84	22.99	22.46	22.65	39005374
2009-09-25	22.57	22.92	22.57	22.62	41075669
2009-09-28	23.29	23.87	23.27	23.61	68947038
2009-09-29	23.62	23.74	23.21	23.30	40230435
2009-09-30	23.55	23.79	22.96	23.54	64480047
2009-10-01	23.35	23.58	23.07	23.09	63043841
2009-10-02	22.86	23.08	22.62	22.67	42038580
2009-10-05	22.91	23.11	22.58	22.94	38749031
2009-10-06	23.16	23.57	23.07	23.35	41395885
2009-10-07	23.48	23.78	23.41	23.61	43260013
2009-10-08	23.83	23.92	23.55	23.67	45906865
2009-10-09	23.64	24.08	23.50	24.03	45654147
2009-10-12	24.07	24.22	23.62	23.78	32801618
2009-10-13	23.58	24.13	23.57	23.89	45600471
2009-10-14	24.26	24.50	24.18	24.38	49212738
2009-10-15	24.25	24.37	24.06	24.37	35860662
2009-10-16	24.10	24.13	23.70	24.02	38028021
2009-10-19	24.13	24.83	23.96	24.25	30644644
2009-10-20	24.37	24.55	23.96	24.11	52460423
2009-10-21	24.12	24.50	23.85	23.96	41883824
2009-10-22	23.90	24.25	23.83	24.18	33914772
2009-10-23	24.52	24.52	24.03	24.17	42528768
2009-10-26	24.15	24.40	23.63	23.70	45681938
2009-10-27	23.72	23.95	23.40	23.54	42703527
2009-10-28	23.37	23.53	22.97	23.02	47534441
2009-10-29	23.11	23.58	23.06	23.52	40057526
2009-10-30	23.46	23.48	22.64	22.81	61218215
2009-11-02	22.87	23.20	22.62	23.00	55071942
2009-11-03	22.82	23.04	22.55	22.91	46384002
2009-11-04	23.31	23.43	23.00	23.29	65580804
2009-11-05	24.05	24.07	23.62	23.93	87742264
2009-11-06	23.71	24.00	23.66	23.82	36619392
2009-11-09	23.93	24.00	23.72	23.99	46894337
2009-11-10	23.70	23.87	23.55	23.65	43081820
2009-11-11	23.73	24.00	23.71	23.92	39237490
2009-11-12	23.74	23.84	23.17	23.40	63814362
2009-11-13	23.51	23.80	23.45	23.71	35803979
2009-11-16	23.77	24.10	23.65	23.87	47598135
2009-11-17	23.92	24.11	23.82	24.09	37209226
2009-11-18	24.01	24.04	23.79	24.00	27236996
2009-11-19	23.87	23.88	23.41	23.68	38106293
2009-11-20	23.50	23.57	23.30	23.46	36322671
2009-11-23	23.69	23.91	23.65	23.90	29301116
2009-11-24	23.83	23.90	23.56	23.74	29988291
2009-11-25	23.76	23.87	23.65	23.74	27084230
2009-11-27	23.10	23.52	23.02	23.38	21580594
2009-11-30	23.31	23.54	23.19	23.40	34349778
2009-12-01	23.43	24.00	23.39	23.92	39947105
2009-12-02	23.84	24.10	23.74	23.87	30990562
2009-12-03	23.98	24.19	23.83	23.83	35485393
2009-12-04	24.08	24.42	23.91	24.16	49539542
2009-12-07	24.11	24.40	24.10	24.21	33098619
2009-12-08	24.02	24.21	23.75	23.81	44130071
2009-12-09	23.78	23.89	23.44	23.86	38453421
2009-12-10	24.00	24.20	23.81	23.94	33704770
2009-12-11	24.04	24.07	23.67	23.77	27739068
2009-12-14	24.01	24.15	23.84	23.84	35444320
2009-12-15	23.81	23.90	23.47	23.48	52394647
2009-12-16	23.57	23.69	23.35	23.45	41819323
2009-12-17	23.46	23.47	23.14	23.18	33439130
2009-12-18	23.13	23.37	23.02	23.33	67228025
2009-12-21	23.52	23.82	23.48	23.64	35589842
2009-12-22	23.63	23.87	23.57	23.75	27145022
2009-12-23	23.79	23.93	23.70	23.78	23857577
2009-12-24	23.80	23.99	23.79	23.96	9900539
2009-12-28	23.89	24.10	23.81	24.08	20191853
2009-12-29	24.03	24.17	24.00	24.10	21897234
2009-12-30	24.01	24.20	24.00	24.18	17203288
2009-12-31	24.10	24.17	23.94	23.94	25210906
2010-01-04	24.11	24.84	24.01	24.69	59859189
2010-01-05	24.60	24.73	24.38	24.58	45128409
2010-01-06	24.54	24.74	24.34	24.42	35716784
2010-01-07	24.30	24.57	24.17	24.53	31540614
2010-01-08	24.38	24.70	24.25	24.66	39115841
2010-01-11	24.64	24.89	24.41	24.59	35852823
2010-01-12	24.44	24.50	24.08	24.20	35780391
2010-01-13	24.28	24.70	24.20	24.64	43683890
2010-01-14	24.58	25.08	24.52	24.95	52307589
2010-01-15	25.00	25.10	24.30	24.40	51649587
2010-01-19	24.54	24.88	24.50	24.85	37607446
2010-01-20	24.62	24.73	24.12	24.41	42135001
2010-01-21	24.51	24.65	23.86	23.98	54767434
2010-01-22	23.84	23.93	22.87	22.97	70431639
2010-01-25	23.10	23.18	22.74	22.99	51293508
2010-01-26	22.80	23.20	22.64	22.90	55316794
2010-01-27	22.89	23.26	22.76	23.15	51807879
2010-01-28	23.18	23.22	22.35	22.52	63623264
2010-01-29	22.95	23.13	22.44	22.47	73431860
2010-02-01	22.65	22.94	22.38	22.73	54386091
2010-02-02	22.81	23.11	22.51	23.02	54108901
2010-02-03	23.16	23.25	22.85	23.07	80035486
2010-02-04	23.41	23.77	23.10	23.16	126098577
2010-02-05	23.30	23.88	23.16	23.70	99148510
2010-02-08	23.78	23.90	23.48	23.50	69908952
2010-02-09	23.80	24.00	23.58	23.89	60339781
2010-02-10	23.86	24.00	23.62	23.76	50574101
2010-02-11	23.67	23.99	23.54	23.93	42462558
2010-02-12	23.72	23.80	23.51	23.76	56456377
2010-02-16	23.96	24.00	23.80	24.00	46760215
2010-02-17	23.99	24.09	23.74	24.07	48507156
2010-02-18	24.05	24.36	23.90	24.28	41154603
2010-02-19	24.13	24.38	24.06	24.36	38782047
2010-02-22	24.39	24.46	24.15	24.30	31379801
2010-02-23	24.16	24.23	23.83	24.05	36289256
2010-02-24	24.09	24.45	24.09	24.34	33183888
2010-02-25	24.00	24.39	23.87	24.33	37112486
2010-02-26	24.36	24.46	24.21	24.33	30727510
2010-03-01	24.33	24.65	24.32	24.60	41782570
2010-03-02	24.66	24.75	24.44	24.61	51404889
2010-03-03	24.70	24.93	24.60	24.84	50695027
2010-03-04	24.84	24.98	24.66	24.95	40261904
2010-03-05	24.97	25.24	24.92	25.21	57060394
2010-03-08	25.31	26.36	25.26	26.13	116178158
2010-03-09	26.33	26.48	25.70	26.13	160887560
2010-03-10	25.85	26.06	25.75	25.87	69660735
2010-03-11	25.79	25.98	25.72	25.97	37340472
2010-03-12	26.00	26.03	25.78	25.88	31167192
2010-03-15	25.76	26.09	25.74	26.08	36768501
2010-03-16	26.03	26.34	26.01	26.15	53894258
2010-03-17	26.20	26.40	26.18	26.26	32465840
2010-03-18	26.24	26.43	26.22	26.34	27087994
2010-03-19	26.37	26.44	26.07	26.15	55661784
2010-03-22	25.92	26.38	25.89	26.28	31906705
2010-03-23	26.19	26.75	26.17	26.64	48863070
2010-03-24	26.56	26.62	26.44	26.45	35299217
2010-03-25	26.66	26.85	26.42	26.43	35142599
2010-03-26	26.44	26.75	26.34	26.47	37528221
2010-03-29	26.61	26.69	26.45	26.51	30388646
2010-03-30	26.64	26.71	26.34	26.65	32976160
2010-03-31	26.52	26.61	25.96	26.03	54749425
2010-04-01	26.20	26.30	25.66	25.83	56196585
2010-04-05	25.87	26.24	25.80	26.17	34806121
2010-04-06	26.13	26.38	26.05	26.22	31124212
2010-04-07	26.10	26.59	26.10	26.34	43840982
2010-04-08	26.28	26.39	26.00	26.28	38623382
2010-04-09	26.28	26.64	26.22	26.60	34613451
2010-04-12	26.57	26.74	26.49	26.53	28374334
2010-04-13	26.45	26.50	26.17	26.44	42863803
2010-04-14	26.63	26.93	26.56	26.88	44610066
2010-04-15	27.00	27.25	26.95	27.21	47016475
2010-04-16	27.15	27.44	26.79	26.98	68529424
2010-04-19	26.93	27.11	26.55	27.07	43890768
2010-04-20	27.19	27.45	27.06	27.18	47169807
2010-04-21	27.17	27.40	27.12	27.24	42738482
2010-04-22	27.08	27.37	26.72	27.32	44845750
2010-04-23	27.38	27.51	27.21	27.47	39306783
2010-04-26	27.58	27.70	27.48	27.57	35668511
2010-04-27	27.41	27.58	26.73	27.01	57168820
2010-04-28	27.11	27.38	26.82	27.04	54476828
2010-04-29	27.10	27.64	27.10	27.53	41867386
2010-04-30	27.68	27.74	26.92	26.93	41896141
2010-05-03	27.03	27.69	27.01	27.54	44976901
2010-05-04	27.24	27.25	26.40	26.56	52356974
2010-05-05	26.31	26.82	26.15	26.55	49889219
2010-05-06	26.40	26.65	23.23	25.49	97907977
2010-05-07	25.52	25.64	24.33	24.71	95894494
2010-05-10	26.12	26.53	25.90	26.13	74912109
2010-05-11	26.06	26.77	25.82	25.96	53764962
2010-05-12	26.22	26.80	26.19	26.74	66161698
2010-05-13	26.09	26.10	25.37	25.53	143656250
2010-05-14	25.26	25.30	24.69	24.94	82159544
2010-05-17	24.97	24.98	24.26	24.87	72486600
2010-05-18	25.00	25.02	24.18	24.36	59688862
2010-05-19	24.23	24.52	23.97	24.26	62398375
2010-05-20	23.56	23.89	23.13	23.31	97381316
2010-05-21	22.67	23.51	22.56	23.46	88187275
2010-05-24	23.46	23.70	23.13	23.37	48173256
2010-05-25	22.73	23.31	22.60	23.31	64858977
2010-05-26	23.56	23.75	22.84	22.89	72466092
2010-05-27	23.39	23.68	23.02	23.67	59790326
2010-05-28	23.52	23.57	22.99	23.16	56435886
2010-06-01	22.94	23.48	22.92	23.00	56347864
2010-06-02	23.07	23.37	22.74	23.35	45755800
2010-06-03	23.49	23.77	23.27	23.72	49011801
2010-06-04	23.32	23.55	22.76	22.96	60603858
2010-06-07	23.01	23.29	22.68	22.76	50264802
2010-06-08	22.91	23.00	22.52	22.96	71580712
2010-06-09	23.02	23.45	22.74	22.78	47727653
2010-06-10	23.00	23.10	22.51	22.77	98936096
2010-06-11	22.53	22.99	22.52	22.91	56325401
2010-06-14	23.08	23.28	22.73	22.76	57279195
2010-06-15	22.82	23.45	22.80	23.33	77844187
2010-06-16	23.11	23.78	23.09	23.29	73637987
2010-06-17	23.49	23.50	23.05	23.17	52819627
2010-06-18	23.28	23.65	23.15	23.49	52422473
2010-06-21	23.84	23.94	23.13	23.34	54836676
2010-06-22	23.32	23.65	22.92	22.97	42148144
2010-06-23	23.11	23.14	22.64	22.86	54088268
2010-06-24	22.68	22.98	22.47	22.57	58022758
2010-06-25	22.59	22.67	22.11	22.18	76908892
2010-06-28	22.30	22.75	22.29	22.42	43405084
2010-06-29	22.15	22.19	21.40	21.62	68955137
2010-06-30	21.52	21.73	21.24	21.31	57127979
2010-07-01	21.20	21.49	20.93	21.26	66347865
2010-07-02	21.21	21.31	20.99	21.13	46266974
2010-07-06	21.42	21.67	21.05	21.34	51189136
2010-07-07	21.49	22.49	21.45	22.48	70562838
2010-07-08	22.67	22.79	22.15	22.55	55312636
2010-07-09	22.55	22.81	22.43	22.70	41492409
2010-07-12	22.61	22.98	22.61	22.86	30564542
2010-07-13	23.04	23.28	22.99	23.09	45007656
2010-07-14	23.43	23.89	23.39	23.74	61469602
2010-07-15	23.70	23.96	23.42	23.92	51771266
2010-07-16	23.87	23.87	22.61	22.75	77068973
2010-07-19	22.87	23.03	22.55	22.73	54701821
2010-07-20	22.27	23.08	22.05	23.05	66166871
2010-07-21	23.06	23.22	22.40	22.56	45752008
2010-07-22	22.73	23.36	22.73	23.27	57954474
2010-07-23	23.16	23.41	23.01	23.35	39345335
2010-07-26	23.32	23.61	23.20	23.61	38334855
2010-07-27	23.68	23.72	23.20	23.30	47987843
2010-07-28	23.29	23.62	23.25	23.39	41763317
2010-07-29	23.53	26.00	22.96	23.21	37489144
2010-07-30	23.02	23.40	22.88	23.07	42185306
2010-08-02	23.43	23.94	23.40	23.80	43032193
2010-08-03	23.84	23.89	23.62	23.82	27135880
2010-08-04	23.79	24.25	23.78	24.14	48335001
2010-08-05	24.03	24.18	23.83	24.17	30216444
2010-08-06	23.92	24.17	23.60	24.07	40444130
2010-08-09	24.21	24.87	24.20	24.77	64011003
2010-08-10	24.46	24.59	24.16	24.31	59163669
2010-08-11	23.86	23.95	23.45	23.73	71535679
2010-08-12	21.42	21.61	21.00	21.36	227308150
2010-08-13	21.51	21.58	21.25	21.36	67924079
2010-08-16	21.24	22.12	21.22	21.91	88628302
2010-08-17	22.07	22.29	21.95	22.05	82948625
2010-08-18	22.04	22.51	22.02	22.41	73169165
2010-08-19	22.34	22.50	22.01	22.22	71331723
2010-08-20	22.19	22.41	22.13	22.23	54662666
2010-08-23	22.47	22.48	21.65	21.68	49308860
2010-08-24	21.43	21.45	21.10	21.13	74401814
2010-08-25	20.99	21.35	20.82	21.21	54310986
2010-08-26	21.18	21.31	20.69	20.70	53499631
2010-08-27	20.84	20.94	20.36	20.81	62258927
2010-08-30	20.80	20.89	20.29	20.32	58982939
2010-08-31	20.11	20.37	19.82	19.99	94449389
2010-09-01	20.35	20.70	20.25	20.26	80172983
2010-09-02	20.48	20.70	20.31	20.52	59438997
2010-09-03	20.97	21.13	20.76	21.04	54485164
2010-09-07	20.90	20.99	20.53	20.58	60556771
2010-09-08	20.68	20.89	20.55	20.64	40612920
2010-09-09	20.96	21.05	20.58	20.61	43600967
2010-09-10	20.63	20.68	20.32	20.62	48400542
2010-09-13	20.92	21.34	20.86	21.26	62445813
2010-09-14	21.36	22.17	21.21	21.45	109222307
2010-09-15	21.54	21.86	21.49	21.59	60902383
2010-09-16	21.58	21.96	21.52	21.93	47579140
2010-09-17	22.07	22.12	21.77	21.86	54755960
2010-09-20	21.97	21.99	21.64	21.75	55744883
2010-09-21	21.78	21.96	21.37	21.64	69776145
2010-09-22	21.67	21.89	21.40	21.67	49272150
2010-09-23	21.55	21.81	21.43	21.53	36039034
2010-09-24	21.84	22.25	21.75	22.09	54235014
2010-09-27	22.01	22.31	21.86	22.11	48671792
2010-09-28	22.00	22.11	21.45	21.86	64748304
2010-09-29	21.63	21.91	21.56	21.87	46307240
2010-09-30	22.05	22.28	21.67	21.90	56850332
2010-10-01	22.12	22.22	21.78	21.91	42192694
2010-10-04	21.81	22.00	21.50	21.76	31731136
2010-10-05	22.02	22.12	21.77	21.99	59683703
2010-10-06	22.03	22.40	22.01	22.30	52793004
2010-10-07	22.47	22.50	22.11	22.39	37864547
2010-10-08	22.37	22.52	22.09	22.48	37806362
2010-10-11	22.48	22.65	22.38	22.47	28434493
2010-10-12	22.38	22.75	22.27	22.62	35299050
2010-10-13	22.93	23.40	22.83	23.18	66127091
2010-10-14	23.26	23.30	22.85	23.07	38847138
2010-10-15	23.24	23.40	23.00	23.36	50265795
2010-10-18	23.35	23.50	23.23	23.30	40615236
2010-10-19	23.10	23.18	22.76	22.97	53769368
2010-10-20	22.91	23.58	22.91	23.40	44947212
2010-10-21	23.48	23.55	22.98	23.26	38537219
2010-10-22	23.25	23.49	23.18	23.48	23676566
2010-10-25	23.63	23.90	23.57	23.61	37085774
2010-10-26	23.49	23.75	23.36	23.40	37679966
2010-10-27	23.25	23.36	23.03	23.29	39164377
2010-10-28	23.43	23.49	23.07	23.19	33695074
2010-10-29	23.12	23.22	22.82	22.86	44587820
2010-11-01	22.95	23.30	22.88	22.92	49174226
2010-11-02	23.17	23.30	23.06	23.17	37381022
2010-11-03	23.29	23.74	23.18	23.71	53861120
2010-11-04	23.92	24.34	23.89	24.21	55897795
2010-11-05	24.26	24.34	23.88	24.26	41012289
2010-11-08	24.35	24.58	24.28	24.39	40378093
2010-11-09	24.49	24.60	24.18	24.35	51216109
2010-11-10	24.29	24.51	23.99	24.49	115576157
2010-11-11	20.46	20.96	20.25	20.52	553078280
2010-11-12	20.62	20.67	20.03	20.15	234765370
2010-11-15	20.37	20.37	19.92	19.95	137860800
2010-11-16	19.88	19.94	19.34	19.44	212576440
2010-11-17	19.62	19.68	19.39	19.41	112435922
2010-11-18	19.73	19.80	19.53	19.61	102255826
2010-11-19	19.83	19.84	19.50	19.61	100759489
2010-11-22	19.65	19.68	19.38	19.56	65401945
2010-11-23	19.44	19.44	19.18	19.20	91969472
2010-11-24	19.33	19.55	19.32	19.46	63907917
2010-11-26	19.49	19.72	19.41	19.49	26258169
2010-11-29	19.47	19.54	19.23	19.44	51959107
2010-11-30	19.24	19.35	19.13	19.16	63406657
2010-12-01	19.34	19.39	19.26	19.32	79322759
2010-12-02	19.36	19.40	19.12	19.22	113701390
2010-12-03	19.16	19.17	19.00	19.07	89384937
2010-12-06	19.31	19.60	19.27	19.43	79017386
2010-12-07	19.70	19.70	19.36	19.39	74980252
2010-12-08	19.37	19.45	19.31	19.35	53976865
2010-12-09	19.49	19.82	19.39	19.70	91965368
2010-12-10	19.75	19.76	19.51	19.70	64813048
2010-12-13	19.85	19.92	19.56	19.58	62987119
2010-12-14	19.65	19.87	19.52	19.54	57054594
2010-12-15	19.58	19.67	19.43	19.47	57939296
2010-12-16	19.44	19.76	19.43	19.75	61252967
2010-12-17	19.70	19.78	19.50	19.55	115524969
2010-12-20	19.58	19.72	19.52	19.62	49113499
2010-12-21	19.64	19.77	19.50	19.53	62386087
2010-12-22	19.54	19.57	19.51	19.56	42787073
2010-12-23	19.54	19.76	19.50	19.69	41614144
2010-12-27	19.84	20.40	19.81	20.16	62054576
2010-12-28	20.37	20.51	20.28	20.35	57275349
2010-12-29	20.49	20.51	20.25	20.25	32976811
2010-12-30	20.32	20.35	20.21	20.23	25581990
2010-12-31	20.24	20.24	20.08	20.23	28712415
2011-01-03	20.45	20.62	20.38	20.49	54310117
2011-01-04	20.51	20.60	20.40	20.52	46273788
2011-01-05	20.58	20.85	20.53	20.77	69378545
2011-01-06	20.91	20.96	20.76	20.95	65845317
2011-01-07	20.86	21.00	20.83	20.97	67738111
2011-01-10	20.94	20.95	20.70	20.79	40679682
2011-01-11	20.90	20.96	20.79	20.88	38352360
2011-01-12	21.00	21.14	20.96	21.12	40646018
2011-01-13	21.18	21.23	21.01	21.08	35030203
2011-01-14	21.13	21.24	21.06	21.21	35176357
2011-01-18	21.22	21.33	21.21	21.22	46668310
2011-01-19	21.32	21.33	20.70	20.82	53574597
2011-01-20	20.61	20.91	20.50	20.77	53291633
2011-01-21	20.97	20.98	20.68	20.73	40172323
2011-01-24	20.84	21.18	20.73	21.17	44068334
2011-01-25	21.16	21.57	21.08	21.54	72726380
2011-01-26	21.48	21.61	21.26	21.42	65524948
2011-01-27	21.37	21.49	21.26	21.44	36827190
2011-01-28	21.49	21.57	20.86	20.93	46540420
2011-01-31	20.93	21.18	20.71	21.15	40390731
2011-02-01	21.27	21.56	21.26	21.47	40519766
2011-02-02	21.52	21.69	21.42	21.62	41287380
2011-02-03	21.70	21.97	21.65	21.91	54001956
2011-02-04	21.90	22.15	21.81	22.05	60134728
2011-02-07	22.11	22.34	22.03	22.03	52408390
2011-02-08	21.95	22.01	21.71	21.99	73162835
2011-02-09	21.92	22.15	21.90	22.04	125425536
2011-02-10	19.65	19.70	18.79	18.92	560038940
2011-02-11	19.11	19.14	18.61	18.70	189326320
2011-02-14	18.84	18.95	18.68	18.81	109308307
2011-02-15	18.89	18.92	18.63	18.67	90320436
2011-02-16	18.77	18.79	18.56	18.58	101531791
2011-02-17	18.63	18.76	18.58	18.68	89097589
2011-02-18	18.74	19.02	18.68	18.85	90035781
2011-02-22	18.73	18.74	18.55	18.59	74954416
2011-02-23	18.57	18.66	18.29	18.40	89184620
2011-02-24	18.39	18.51	18.23	18.36	71863619
2011-02-25	18.51	18.70	18.47	18.64	49209546
2011-02-28	18.62	18.75	18.51	18.56	62256274
2011-03-01	18.67	18.79	18.50	18.56	61976873
2011-03-02	18.49	18.62	18.44	18.50	63392601
2011-03-03	18.63	18.65	18.50	18.53	57031268
2011-03-04	18.53	18.59	18.31	18.40	57402965
2011-03-07	18.36	18.37	18.03	18.20	70862459
2011-03-08	18.17	18.30	18.02	18.22	54964242
2011-03-09	18.11	18.20	18.02	18.12	53213764
2011-03-10	18.04	18.07	17.90	17.92	63914609
2011-03-11	17.81	18.01	17.76	17.95	68254368
2011-03-14	17.81	17.88	17.74	17.85	45149943
2011-03-15	17.31	17.48	17.25	17.39	97003673
2011-03-16	17.33	17.57	17.01	17.05	93486561
2011-03-17	17.13	17.20	16.97	17.00	83343474
2011-03-18	17.35	17.42	17.07	17.14	125170907
2011-03-21	17.34	17.55	17.30	17.39	57429369
2011-03-22	17.42	17.61	17.29	17.45	63936008
2011-03-23	17.42	17.60	17.34	17.58	52156908
2011-03-24	17.62	17.64	17.35	17.36	57829006
2011-03-25	17.38	17.41	17.20	17.28	53158040
2011-03-28	17.36	17.54	17.17	17.19	63408295
2011-03-29	17.21	17.45	17.19	17.44	57191828
2011-03-30	17.58	17.60	17.30	17.33	59662572
2011-03-31	17.32	17.45	17.15	17.15	65036578
2011-04-01	17.29	17.30	16.99	17.04	62747101
2011-04-04	17.01	17.14	17.00	17.06	57644273
2011-04-05	17.16	17.49	17.12	17.22	103519787
2011-04-06	17.44	18.19	17.38	18.07	176814150
2011-04-07	18.16	18.29	17.72	17.91	119269194
2011-04-08	17.97	17.99	17.53	17.65	82734604
2011-04-11	17.71	17.76	17.36	17.47	56427828
2011-04-12	17.50	17.58	17.36	17.44	65895068
2011-04-13	17.50	17.50	17.22	17.25	60956267
2011-04-14	17.15	17.22	17.05	17.17	58256338
2011-04-15	17.19	17.30	16.97	17.03	82667624
2011-04-18	16.88	16.90	16.59	16.73	86550320
2011-04-19	16.65	16.76	16.52	16.61	76497993
2011-04-20	16.90	16.96	16.79	16.93	86372585
2011-04-21	16.94	16.99	16.86	16.94	57013357
2011-04-25	16.93	17.16	16.90	17.10	42745359
2011-04-26	17.21	17.64	17.14	17.52	81649533
2011-04-27	17.60	17.64	17.08	17.19	97724097
2011-04-28	17.20	17.38	17.18	17.29	52918574
2011-04-29	17.32	17.56	17.26	17.52	137455280
2011-05-02	17.51	17.60	17.39	17.58	46838717
2011-05-03	17.53	17.57	17.29	17.41	56884525
2011-05-04	17.37	17.56	17.28	17.47	58190483
2011-05-05	17.48	17.68	17.45	17.48	67929254
2011-05-06	17.63	17.70	17.50	17.56	60439423
2011-05-09	17.53	17.67	17.47	17.60	46986881
2011-05-10	17.65	17.94	17.65	17.79	68806102
2011-05-11	17.82	17.99	17.65	17.78	129229938
2011-05-12	16.96	17.08	16.64	16.93	238334310
2011-05-13	16.86	16.96	16.78	16.88	80195326
2011-05-16	16.82	16.87	16.60	16.60	81626357
2011-05-17	16.50	16.72	16.46	16.64	78206612
2011-05-18	16.64	16.66	16.34	16.65	92724663
2011-05-19	16.75	16.83	16.56	16.66	68259864
2011-05-20	16.68	16.72	16.51	16.53	50894173
2011-05-23	16.41	16.44	16.22	16.35	68265450
2011-05-24	16.40	16.46	16.25	16.27	42476550
2011-05-25	16.15	16.26	16.11	16.19	59601864
2011-05-26	16.16	16.37	16.15	16.25	64706469
2011-05-27	16.24	16.51	16.24	16.46	49543225
2011-05-31	16.59	16.82	16.51	16.80	56637467
2011-06-01	16.76	16.77	16.36	16.38	61885899
2011-06-02	16.31	16.52	16.23	16.25	62685151
2011-06-03	16.14	16.19	15.98	16.01	74861021
2011-06-06	16.02	16.17	15.88	15.99	58219738
2011-06-07	16.04	16.04	15.49	15.51	107881030
2011-06-08	15.41	15.58	15.21	15.30	100248362
2011-06-09	15.32	15.47	15.25	15.31	67591170
2011-06-10	15.31	15.36	15.01	15.12	78257754
2011-06-13	15.14	15.28	15.04	15.06	63586044
2011-06-14	15.11	15.22	14.92	15.08	91534534
2011-06-15	14.96	14.99	14.78	14.84	92323100
2011-06-16	14.84	15.10	14.80	15.05	73024219
2011-06-17	15.18	15.20	14.90	14.97	80912885
2011-06-20	14.94	15.17	14.93	15.14	54052538
2011-06-21	15.20	15.57	15.15	15.51	85430683
2011-06-22	15.48	15.64	15.33	15.36	48404252
2011-06-23	15.18	15.49	15.08	15.47	63981414
2011-06-24	15.44	15.44	14.92	14.93	177861560
2011-06-27	14.94	15.15	14.94	15.05	76915155
2011-06-28	15.08	15.14	14.96	15.13	52428608
2011-06-29	15.18	15.40	15.12	15.34	47462136
2011-06-30	15.36	15.66	15.34	15.61	52618459
2011-07-01	15.63	15.95	15.60	15.86	65135439
2011-07-05	15.87	15.92	15.55	15.67	44364510
2011-07-06	15.62	15.68	15.45	15.56	43221634
2011-07-07	15.64	15.99	15.61	15.90	70178784
2011-07-08	15.76	15.90	15.56	15.74	50356962
2011-07-11	15.55	15.62	15.33	15.43	44415754
2011-07-12	15.43	15.96	15.42	15.60	88250087
2011-07-13	15.70	15.85	15.50	15.57	47732605
2011-07-14	15.56	15.76	15.40	15.43	50153289
2011-07-15	15.52	15.70	15.45	15.59	54800187
2011-07-18	15.49	15.54	15.27	15.44	45271132
2011-07-19	15.55	15.70	15.42	15.66	58285752
2011-07-20	15.64	15.95	15.58	15.82	60146326
2011-07-21	15.82	16.47	15.82	16.35	93220530
2011-07-22	16.44	16.50	16.25	16.46	48364746
2011-07-25	16.34	16.38	16.16	16.28	33874992
2011-07-26	16.26	16.39	16.20	16.29	40153908
2011-07-27	15.92	16.01	15.58	15.69	80761871
2011-07-28	15.96	16.30	15.83	16.01	79457728
2011-07-29	15.90	16.13	15.80	15.97	66850157
2011-08-01	16.08	16.25	15.55	15.83	60650540
2011-08-02	15.61	15.81	15.45	15.46	56227117
2011-08-03	15.48	15.54	15.18	15.49	70377578
2011-08-04	15.27	15.32	14.81	14.82	92196432
2011-08-05	14.91	15.28	14.36	14.94	122398068
2011-08-08	14.41	14.63	13.94	13.94	125325983
2011-08-09	14.07	14.12	13.30	14.06	144579230
2011-08-10	13.93	14.23	13.70	13.73	146475080
2011-08-11	15.45	16.24	15.36	15.92	286920000
2011-08-12	15.94	16.20	15.64	15.99	95554292
2011-08-15	16.01	16.07	15.83	16.03	65125882
2011-08-16	15.86	16.06	15.70	16.00	58994013
2011-08-17	15.97	16.07	15.65	15.85	54515014
2011-08-18	15.39	15.47	14.90	15.01	104626560
2011-08-19	14.92	15.46	14.90	15.08	90584294
2011-08-22	15.23	15.40	14.95	15.01	68733846
2011-08-23	15.01	15.44	15.01	15.44	57778413
2011-08-24	15.36	15.56	15.16	15.46	59278850
2011-08-25	15.52	15.54	15.02	15.08	54369204
2011-08-26	15.08	15.55	15.02	15.32	49953054
2011-08-29	15.51	15.76	15.40	15.74	39188133
2011-08-30	15.67	15.78	15.39	15.63	51036757
2011-08-31	15.73	15.95	15.54	15.67	50689562
2011-09-01	15.69	16.00	15.61	15.82	73756451
2011-09-02	15.51	15.72	15.30	15.41	55499617
2011-09-06	15.10	15.29	15.01	15.28	62391301
2011-09-07	15.42	15.91	15.41	15.88	58514911
2011-09-08	15.85	16.45	15.82	16.29	103787312
2011-09-09	16.15	16.18	15.72	15.82	79002779
2011-09-12	15.55	16.10	15.55	16.09	53942563
2011-09-13	16.08	16.50	15.94	16.35	82625219
2011-09-14	16.39	16.66	16.31	16.33	79447465
2011-09-15	16.47	16.70	16.32	16.67	47652310
2011-09-16	16.72	16.84	16.53	16.62	62298535
2011-09-19	16.45	16.58	16.16	16.51	42149303
2011-09-20	16.45	16.67	16.33	16.53	48834995
2011-09-21	16.53	16.60	15.83	15.84	70842441
2011-09-22	15.49	15.71	14.96	15.33	92159632
2011-09-23	15.16	15.84	15.12	15.61	66118106
2011-09-26	15.65	16.02	15.50	15.99	53217221
2011-09-27	16.16	16.36	15.97	16.07	64908155
2011-09-28	16.18	16.36	15.81	15.84	47967982
2011-09-29	16.09	16.25	15.53	15.85	59527490
2011-09-30	15.63	15.77	15.48	15.50	50463408
2011-10-03	15.30	15.47	15.17	15.19	79210739
2011-10-04	14.95	15.62	14.93	15.58	80847153
2011-10-05	15.57	16.52	15.50	16.16	119801962
2011-10-06	16.21	16.76	16.17	16.75	74775093
2011-10-07	16.76	16.94	16.50	16.66	58376119
2011-10-10	16.91	17.14	16.85	17.09	48939921
2011-10-11	17.00	17.10	16.86	16.99	53683070
2011-10-12	17.13	17.40	17.01	17.25	70257893
2011-10-13	17.17	17.43	17.17	17.42	44237947
2011-10-14	17.54	17.67	17.35	17.55	43861691
2011-10-17	17.37	17.47	17.02	17.17	37621669
2011-10-18	17.18	17.67	16.97	17.51	42790001
2011-10-19	17.40	17.54	17.05	17.16	35836589
2011-10-20	17.20	17.26	16.80	17.19	39740329
2011-10-21	17.33	17.60	17.19	17.38	46178989
2011-10-24	17.38	17.67	17.26	17.54	37800334
2011-10-25	17.54	17.74	17.49	17.62	44041807
2011-10-26	17.76	17.89	17.30	17.61	44781660
2011-10-27	18.04	18.58	17.99	18.44	105736729
2011-10-28	18.28	18.60	18.21	18.56	47742448
2011-10-31	18.34	18.55	18.21	18.53	50718108
2011-11-01	18.05	18.05	17.53	17.59	67821539
2011-11-02	17.74	17.94	17.59	17.85	38992092
2011-11-03	17.98	18.20	17.71	18.18	39658437
2011-11-04	18.08	18.10	17.75	18.03	39823512
2011-11-07	18.00	18.24	17.79	18.01	44480961
2011-11-08	18.15	18.34	17.96	18.31	50448165
2011-11-09	18.04	18.04	17.44	17.61	80049427
2011-11-10	18.69	18.91	18.42	18.61	148101820
2011-11-11	18.79	19.15	18.76	19.02	80558353
2011-11-14	18.95	19.10	18.86	18.94	46652170
2011-11-15	18.81	19.19	18.79	19.12	45568412
2011-11-16	18.95	19.15	18.77	18.80	54567517
2011-11-17	18.80	18.82	18.22	18.48	55373711
2011-11-18	18.46	18.63	18.22	18.42	38222235
2011-11-21	18.13	18.31	17.78	18.00	54365731
2011-11-22	17.90	18.13	17.70	17.92	39707790
2011-11-23	17.72	17.80	17.40	17.41	47641808
2011-11-25	17.25	17.80	17.22	17.50	24466202
2011-11-28	17.92	18.10	17.84	18.01	45999135
2011-11-29	18.01	18.15	17.66	17.68	53298581
2011-11-30	18.24	18.79	18.16	18.64	74536560
2011-12-01	18.68	18.72	18.32	18.58	41444404
2011-12-02	18.68	18.98	18.53	18.55	46255335
2011-12-05	18.84	18.89	18.66	18.79	43530121
2011-12-06	18.78	18.89	18.71	18.73	29138023
2011-12-07	18.76	19.05	18.57	18.99	54878156
2011-12-08	18.87	19.07	18.45	18.57	47302730
2011-12-09	18.58	18.96	18.49	18.88	44022673
2011-12-12	18.62	18.70	18.26	18.53	44118525
2011-12-13	18.57	18.85	18.34	18.47	48006880
2011-12-14	18.46	18.50	17.88	17.98	59677007
2011-12-15	18.17	18.25	17.93	18.04	39810809
2011-12-16	18.19	18.53	17.94	17.94	94965686
2011-12-19	17.96	18.01	17.62	17.69	39711535
2011-12-20	17.92	18.48	17.91	18.41	44835090
2011-12-21	18.23	18.35	17.82	17.92	57677616
2011-12-22	18.01	18.22	17.97	18.13	37604359
2011-12-23	18.15	18.49	18.13	18.47	23347798
2011-12-27	18.48	18.64	18.46	18.58	22939340
2011-12-28	18.52	18.59	18.11	18.16	26741362
2011-12-29	18.15	18.27	18.14	18.25	17641213
2011-12-30	18.19	18.29	18.05	18.08	20779976
2012-01-03	18.55	18.86	18.48	18.63	41240172
2012-01-04	18.44	19.00	18.35	18.99	52932879
2012-01-05	18.93	19.00	18.67	18.92	37865567
2012-01-06	18.95	19.00	18.83	18.85	27797622
2012-01-09	18.87	19.10	18.79	18.97	37811418
2012-01-10	19.08	19.25	18.77	18.83	45488277
2012-01-11	18.94	19.14	18.87	19.07	32482186
2012-01-12	19.12	19.20	18.96	19.15	31101675
2012-01-13	19.01	19.17	18.88	19.06	32145248
2012-01-17	19.23	19.32	19.11	19.31	40409210
2012-01-18	19.37	19.63	19.33	19.54	56573407
2012-01-19	19.68	19.95	19.60	19.79	52482052
2012-01-20	19.75	19.93	19.67	19.92	42052599
2012-01-23	19.85	20.07	19.56	19.83	50013636
2012-01-24	19.75	19.86	19.56	19.82	30831062
2012-01-25	19.80	19.87	19.48	19.83	37213252
2012-01-26	19.97	19.99	19.71	19.83	36827222
2012-01-27	19.58	19.69	19.36	19.56	43541146
2012-01-30	19.40	19.63	19.27	19.56	31384772
2012-01-31	19.69	19.73	19.44	19.65	40629526
2012-02-01	19.84	19.95	19.70	19.80	57083909
2012-02-02	19.83	19.98	19.80	19.80	36412718
2012-02-03	19.99	20.20	19.91	20.09	54490923
2012-02-06	20.04	20.20	19.92	20.19	37141820
2012-02-07	20.09	20.33	20.00	20.20	61427311
2012-02-08	20.22	20.45	20.09	20.43	91349111
2012-02-09	20.23	20.49	19.87	20.00	131157192
2012-02-10	19.79	20.06	19.73	19.90	63115187
2012-02-13	20.01	20.06	19.90	20.03	50426575
2012-02-14	19.90	20.07	19.83	20.07	31859473
2012-02-15	20.09	20.21	19.85	19.91	44889551
2012-02-16	19.98	20.27	19.91	20.19	42558766
2012-02-17	20.20	20.35	20.00	20.29	54252249
2012-02-21	20.30	20.49	20.17	20.36	41223836
2012-02-22	20.41	20.46	20.05	20.12	36222575
2012-02-23	20.08	20.25	19.92	20.23	30009911
2012-02-24	20.27	20.33	20.11	20.14	27224098
2012-02-27	19.99	20.26	19.97	20.17	37170181
2012-02-28	20.16	20.22	20.02	20.20	34352454
2012-02-29	20.18	20.20	19.84	19.88	46235612
2012-03-01	19.91	19.96	19.74	19.88	43149293
2012-03-02	19.84	19.89	19.71	19.76	27450272
2012-03-05	19.73	19.75	19.46	19.60	31971220
2012-03-06	19.43	19.53	19.32	19.48	36744129
2012-03-07	19.50	19.53	19.40	19.41	34754296
2012-03-08	19.57	19.78	19.53	19.68	36655483
2012-03-09	19.73	19.89	19.68	19.80	26278766
2012-03-12	19.82	19.88	19.66	19.83	26319377
2012-03-13	19.90	20.22	19.89	20.22	33325974
2012-03-14	20.16	20.38	20.06	20.20	41192828
2012-03-15	20.06	20.20	19.80	19.91	55020542
2012-03-16	20.01	20.05	19.90	20.03	56366857
2012-03-19	19.94	20.28	19.94	20.14	30278764
2012-03-20	20.04	20.64	20.01	20.57	61659559
2012-03-21	20.56	20.65	20.35	20.50	39135454
2012-03-22	20.35	20.57	20.27	20.38	32213127
2012-03-23	20.34	20.59	20.25	20.53	27646958
2012-03-26	20.70	20.86	20.65	20.84	29100860
2012-03-27	20.93	21.05	20.88	20.91	44476323
2012-03-28	20.85	21.11	20.73	21.08	39840538
2012-03-29	20.96	21.24	20.85	21.03	36521150
2012-03-30	21.12	21.19	20.98	21.15	35675182
2012-04-02	21.14	21.30	21.05	21.19	30716442
2012-04-03	21.11	21.19	20.63	20.82	64107723
2012-04-04	20.64	20.77	20.25	20.36	43849468
2012-04-05	20.18	20.37	20.07	20.22	30616155
2012-04-09	19.97	20.16	19.87	19.96	26418904
2012-04-10	19.94	20.10	19.52	19.55	44897937
2012-04-11	19.68	20.04	19.62	20.02	40612745
2012-04-12	20.09	20.28	19.98	20.06	32047552
2012-04-13	20.02	20.04	19.79	19.85	27910857
2012-04-16	19.92	19.96	19.57	19.73	35250893
2012-04-17	19.81	20.15	19.75	20.08	28779665
2012-04-18	19.95	20.15	19.88	20.06	27563369
2012-04-19	20.02	20.31	19.78	19.91	34592986
2012-04-20	19.93	20.04	19.84	19.91	34259698
2012-04-23	19.77	19.78	19.58	19.68	27407012
2012-04-24	19.76	19.85	19.35	19.42	67526570
2012-04-25	19.59	19.69	19.27	19.49	48462443
2012-04-26	19.48	19.67	19.37	19.60	43039620
2012-04-27	19.64	20.03	19.58	19.98	47506436
2012-04-30	19.85	20.17	19.82	20.16	36405468
2012-05-01	20.11	20.16	19.98	19.98	31765923
2012-05-02	19.91	19.94	19.63	19.84	32170036
2012-05-03	19.92	19.95	19.65	19.72	29629109
2012-05-04	19.52	19.53	19.03	19.12	41737248
2012-05-07	19.02	19.26	19.00	19.08	34077286
2012-05-08	18.90	18.90	18.62	18.71	52277917
2012-05-09	18.58	18.89	18.48	18.78	78274068
2012-05-10	17.17	17.32	16.76	16.81	198450540
2012-05-11	16.76	16.99	16.50	16.51	75215296
2012-05-14	16.40	16.83	16.37	16.71	57502189
2012-05-15	16.74	16.76	16.51	16.54	66147940
2012-05-16	16.83	16.89	16.61	16.69	57803782
2012-05-17	16.69	16.80	16.55	16.55	41625010
2012-05-18	16.61	16.64	16.37	16.47	57521858
2012-05-21	16.51	16.70	16.37	16.67	37632738
2012-05-22	16.66	16.82	16.62	16.73	43016431
2012-05-23	16.56	16.76	16.43	16.69	42459136
2012-05-24	16.69	16.70	16.35	16.39	52604223
2012-05-25	16.46	16.56	16.32	16.33	41844792
2012-05-29	16.51	16.64	16.39	16.59	37092111
2012-05-30	16.46	16.48	16.35	16.39	36489870
2012-05-31	16.36	16.52	16.26	16.33	51975483
2012-06-01	16.08	16.15	15.94	15.96	48496285
2012-06-04	15.98	16.13	15.92	16.11	29750741
2012-06-05	16.06	16.28	15.98	16.12	34650033
2012-06-06	16.29	16.69	16.23	16.69	33226034
2012-06-07	16.88	16.92	16.53	16.58	34271359
2012-06-08	16.56	16.78	16.49	16.73	29774055
2012-06-11	16.87	16.89	16.45	16.48	31131582
2012-06-12	16.57	16.84	16.51	16.79	32713457
2012-06-13	16.74	16.85	16.56	16.66	39122800
2012-06-14	16.68	17.04	16.60	16.92	39582973
2012-06-15	16.97	17.17	16.93	17.10	42611022
2012-06-18	17.08	17.25	17.03	17.14	35403523
2012-06-19	17.28	17.36	17.11	17.18	41828144
2012-06-20	17.37	17.63	17.30	17.51	46247558
2012-06-21	17.51	17.55	16.87	16.93	44128788
2012-06-22	16.98	17.19	16.95	17.13	46489633
2012-06-25	17.01	17.03	16.78	16.94	33220413
2012-06-26	16.97	16.99	16.65	16.82	31871596
2012-06-27	16.87	16.96	16.64	16.73	43506962
2012-06-28	16.63	16.63	16.22	16.48	56591318
2012-06-29	16.79	17.17	16.73	17.17	51020155
2012-07-02	17.11	17.16	16.96	17.08	20020591
2012-07-03	17.02	17.23	17.01	17.15	15823670
2012-07-05	16.99	17.03	16.88	16.94	26300776
2012-07-06	16.88	16.94	16.67	16.77	27190755
2012-07-09	16.73	16.77	16.59	16.65	25581319
2012-07-10	16.76	16.78	16.33	16.41	35584015
2012-07-11	16.40	16.59	16.26	16.38	45508922
2012-07-12	16.16	16.24	15.96	15.98	70090158
2012-07-13	15.99	16.37	15.98	16.31	24553968
2012-07-16	16.21	16.25	16.02	16.19	26437837
2012-07-17	16.37	16.37	15.94	16.23	30993823
2012-07-18	16.25	16.76	16.20	16.70	33896075
2012-07-19	16.73	16.80	16.59	16.68	30428470
2012-07-20	16.58	16.74	16.35	16.36	36051323
2012-07-23	16.06	16.15	15.93	16.07	40089941
2012-07-24	15.75	15.75	15.00	15.12	101815932
2012-07-25	15.20	15.56	14.96	15.42	61477857
2012-07-26	15.70	15.78	15.35	15.38	55947100
2012-07-27	15.51	15.76	15.30	15.69	40308363
2012-07-30	15.71	16.07	15.67	15.87	36369030
2012-07-31	15.87	16.11	15.85	15.95	33962244
2012-08-01	16.01	16.07	15.76	15.98	47401078
2012-08-02	15.80	16.11	15.65	15.74	47431472
2012-08-03	16.08	16.44	15.97	16.35	40928221
2012-08-06	16.49	16.83	16.46	16.69	32129693
2012-08-07	16.84	17.21	16.81	17.14	41694638
2012-08-08	17.04	17.16	16.86	17.16	24823793
2012-08-09	17.61	17.79	17.48	17.70	61058459
2012-08-10	17.49	17.56	17.30	17.54	38278462
2012-08-13	17.54	17.59	17.23	17.34	33824013
2012-08-14	17.40	17.40	17.11	17.17	40256544
2012-08-15	17.15	17.53	17.12	17.35	63234907
2012-08-16	18.63	19.14	18.57	19.02	152184020
2012-08-17	19.03	19.23	18.96	19.06	55706695
2012-08-20	19.00	19.15	18.80	18.94	39389827
2012-08-21	19.00	19.27	18.98	19.16	45522240
2012-08-22	19.07	19.22	18.96	19.22	47550007
2012-08-23	19.15	19.39	19.04	19.13	37601013
2012-08-24	19.04	19.24	18.93	19.20	32440259
2012-08-27	19.24	19.37	19.14	19.36	32092449
2012-08-28	19.31	19.35	19.16	19.22	30469793
2012-08-29	19.22	19.26	19.00	19.20	29766787
2012-08-30	19.08	19.08	18.83	18.90	24683846
2012-08-31	19.10	19.25	18.92	19.08	38503380
2012-09-04	18.99	19.14	18.80	19.00	27008472
2012-09-05	19.00	19.12	18.87	18.90	30585934
2012-09-06	19.07	19.75	19.05	19.73	59444047
2012-09-07	19.55	19.65	19.25	19.56	44786564
2012-09-10	19.43	19.47	19.10	19.15	40050688
2012-09-11	19.12	19.25	18.93	19.04	31320044
2012-09-12	19.11	19.27	19.04	19.08	28488525
2012-09-13	19.06	19.52	19.02	19.36	37785315
2012-09-14	19.36	19.69	19.34	19.49	46352168
2012-09-17	19.16	19.31	19.06	19.16	36731922
2012-09-18	19.06	19.27	19.01	19.05	45481355
2012-09-19	19.18	19.21	18.95	19.12	29694442
2012-09-20	19.03	19.11	18.90	19.11	25119268
2012-09-21	19.15	19.20	18.89	18.90	42199738
2012-09-24	18.86	18.98	18.69	18.81	32181414
2012-09-25	18.95	18.97	18.63	18.67	33992452
2012-09-26	18.69	18.75	18.35	18.58	30273693
2012-09-27	18.68	18.88	18.55	18.80	29814408
2012-09-28	19.00	19.36	19.00	19.10	61124653
2012-10-01	19.23	19.40	18.94	19.04	37481053
2012-10-02	19.09	19.14	18.73	18.87	34712533
2012-10-03	18.96	19.10	18.88	18.93	33817912
2012-10-04	19.01	19.05	18.85	18.90	29737616
2012-10-05	19.04	19.14	18.80	18.86	27751005
2012-10-08	18.89	19.08	18.81	18.90	24172916
2012-10-09	18.93	19.06	18.76	18.80	42384003
2012-10-10	18.80	18.80	18.29	18.31	42091215
2012-10-11	18.47	18.48	18.15	18.26	28341169
2012-10-12	18.26	18.46	18.22	18.41	27102171
2012-10-15	18.49	18.64	18.41	18.55	27799236
2012-10-16	18.63	18.91	18.55	18.85	28580119
2012-10-17	18.57	18.80	18.50	18.71	28360764
2012-10-18	18.61	18.75	18.50	18.61	40273159
2012-10-19	18.58	18.60	18.00	18.04	63726266
2012-10-22	18.12	18.23	18.01	18.19	26335454
2012-10-23	18.00	18.17	17.94	18.01	33993063
2012-10-24	18.03	18.08	17.29	17.38	61969166
2012-10-25	17.53	17.53	17.07	17.20	46350437
2012-10-26	17.20	17.39	17.11	17.29	31189060
2012-10-31	17.38	17.43	17.01	17.15	36798251
2012-11-01	17.17	17.58	17.00	17.51	32486083
2012-11-02	17.64	17.68	17.31	17.35	28771081
2012-11-05	17.33	17.44	17.20	17.40	22191379
2012-11-06	17.44	17.71	17.35	17.48	35546811
2012-11-07	17.45	17.90	17.09	17.21	49611632
2012-11-08	17.22	17.36	16.78	16.83	56064779
2012-11-09	16.70	17.03	16.68	16.82	43089923
2012-11-12	16.86	17.09	16.75	16.86	28773104
2012-11-13	16.71	16.94	16.69	16.85	72206117
2012-11-14	18.05	18.25	17.62	17.66	97062101
2012-11-15	17.75	18.08	17.74	17.94	55892312
2012-11-16	17.93	18.05	17.80	17.99	60823625
2012-11-19	18.27	18.34	18.10	18.30	40616346
2012-11-20	18.29	18.36	18.07	18.34	30380699
2012-11-21	18.37	18.62	18.27	18.48	30479820
2012-11-23	18.60	18.89	18.53	18.84	17262013
2012-11-26	18.79	19.07	18.59	19.06	34609553
2012-11-27	18.90	19.10	18.84	18.96	53080382
2012-11-28	18.89	18.96	18.55	18.83	41265152
2012-11-29	18.98	19.10	18.92	19.01	32452515
2012-11-30	19.04	19.13	18.83	18.91	45203054
2012-12-03	19.02	19.16	18.95	19.03	32381498
2012-12-04	19.08	19.20	19.00	19.17	34315694
2012-12-05	19.16	19.45	19.14	19.21	36983476
2012-12-06	19.22	19.50	19.20	19.48	35837076
2012-12-07	19.60	19.74	19.16	19.34	50602443
2012-12-10	19.35	19.90	19.34	19.79	62864989
2012-12-11	19.85	20.07	19.67	19.78	58464166
2012-12-12	19.84	19.89	19.69	19.73	38701387
2012-12-13	19.69	19.84	19.60	19.74	37844395
2012-12-14	19.74	20.00	19.69	19.86	40804837
2012-12-17	19.88	20.14	19.80	20.11	46866023
2012-12-18	20.10	20.42	20.02	20.38	41967904
2012-12-19	20.42	20.54	20.24	20.27	38097851
2012-12-20	20.27	20.33	20.15	20.24	29944699
2012-12-21	19.95	20.05	19.59	19.96	67613700
2012-12-24	19.87	19.96	19.74	19.83	12550685
2012-12-26	19.83	20.07	19.75	19.92	22084485
2012-12-27	19.89	19.91	19.45	19.65	35286588
2012-12-28	19.49	19.64	19.42	19.45	24600582
2012-12-31	19.38	19.76	19.31	19.65	32393583
2013-01-02	20.12	20.34	20.01	20.34	40310139
2013-01-03	20.46	20.50	20.30	20.45	50609800
2013-01-04	20.41	20.68	20.39	20.48	36385108
2013-01-07	20.38	20.42	20.16	20.29	30791181
2013-01-08	20.18	20.34	20.08	20.31	33218619
2013-01-09	20.26	20.54	20.25	20.30	30380431
2013-01-10	20.35	20.49	20.29	20.44	31419269
2013-01-11	20.40	20.51	20.33	20.48	23424728
2013-01-14	20.68	20.99	20.65	20.97	55160404
2013-01-15	20.92	20.99	20.78	20.98	29550857
2013-01-16	20.91	21.18	20.88	21.03	39685053
2013-01-17	20.79	21.03	20.78	20.95	41951346
2013-01-18	20.85	21.04	20.81	21.02	42837639
2013-01-22	20.95	21.00	20.61	20.87	35957158
2013-01-23	20.89	20.89	20.61	20.62	37138991
2013-01-24	20.85	21.10	20.82	21.02	47257447
2013-01-25	21.10	21.25	21.05	21.15	28356976
2013-01-28	21.21	21.26	21.05	21.06	30439506
2013-01-29	20.98	20.99	20.65	20.78	35304682
2013-01-30	20.86	20.87	20.40	20.58	35261172
2013-01-31	20.62	20.90	20.56	20.57	29997928
2013-02-01	20.73	20.91	20.60	20.83	25755139
2013-02-04	20.87	21.13	20.79	20.82	32061620
2013-02-05	20.88	21.20	20.88	21.08	24952598
2013-02-06	21.05	21.22	20.98	21.19	27852171
2013-02-07	21.21	21.26	21.00	21.10	34443942
2013-02-08	21.17	21.30	21.13	21.16	23058574
2013-02-11	21.24	21.34	21.15	21.27	33552732
2013-02-12	21.25	21.27	20.94	20.97	46469572
2013-02-13	21.00	21.14	20.93	21.14	63608638
2013-02-14	20.88	21.00	20.51	20.99	67171975
2013-02-15	20.94	21.07	20.92	20.99	44445627
2013-02-19	21.01	21.48	20.95	21.46	45592435
2013-02-20	21.49	21.67	21.07	21.11	47498588
2013-02-21	21.00	21.02	20.71	20.76	33011117
2013-02-22	20.81	20.93	20.72	20.90	20484665
2013-02-25	21.00	21.20	20.65	20.66	37391310
2013-02-26	20.54	20.78	20.50	20.61	34261247
2013-02-27	20.60	21.02	20.44	20.89	25191471
2013-02-28	20.89	21.05	20.74	20.86	30343562
2013-03-01	20.71	20.90	20.55	20.83	24176858
2013-03-04	20.74	20.78	20.58	20.74	22635809
2013-03-05	20.83	21.25	20.83	21.22	32830796
2013-03-06	21.30	21.79	21.24	21.72	45970538
2013-03-07	21.72	21.97	21.68	21.80	37385266
2013-03-08	21.84	21.97	21.77	21.83	23839806
2013-03-11	21.77	21.98	21.65	21.88	29119951
2013-03-12	21.76	21.84	21.54	21.70	25990462
2013-03-13	21.65	21.80	21.51	21.58	30192780
2013-03-14	21.70	21.86	21.45	21.59	40479513
2013-03-15	21.57	21.95	21.38	21.93	59806300
2013-03-18	21.74	21.95	21.61	21.67	30222249
2013-03-19	21.71	21.75	21.30	21.52	27265647
2013-03-20	21.63	21.74	21.58	21.67	24571773
2013-03-21	21.00	21.18	20.72	20.84	64437665
2013-03-22	20.93	21.07	20.69	20.75	39902825
2013-03-25	20.88	20.99	20.71	20.85	36429534
2013-03-26	20.94	20.96	20.69	20.85	27628947
2013-03-27	20.68	20.90	20.61	20.83	27761170
2013-03-28	20.84	20.94	20.77	20.90	28326849
2013-04-01	21.04	21.38	20.78	20.83	40011310
2013-04-02	20.96	21.29	20.90	21.22	34098951
2013-04-03	21.28	21.37	21.11	21.20	30104836
2013-04-04	21.01	21.09	20.96	21.04	25075085
2013-04-05	20.25	20.70	20.00	20.61	54769174
2013-04-08	20.69	20.73	20.47	20.57	22969094
2013-04-09	20.64	21.05	20.58	20.97	27529913
2013-04-10	21.07	21.60	21.02	21.47	39310798
2013-04-11	21.33	21.70	21.27	21.69	35995214
2013-04-12	21.67	21.70	21.12	21.54	31588300
2013-04-15	21.45	21.64	21.05	21.05	27964620
2013-04-16	21.15	21.17	20.95	21.16	32745839
2013-04-17	20.95	21.02	20.59	20.63	30876264
2013-04-18	20.74	20.85	20.45	20.58	35403996
2013-04-19	20.20	20.55	19.98	20.46	51141907
2013-04-22	20.53	20.65	20.27	20.59	31453213
2013-04-23	20.75	21.10	20.73	20.91	34873444
2013-04-24	20.47	20.53	20.26	20.39	55759202
2013-04-25	20.50	20.77	20.39	20.64	40488768
2013-04-26	20.61	20.71	20.51	20.67	33713939
2013-04-29	20.65	21.07	20.47	20.98	29478054
2013-04-30	20.99	21.25	20.80	20.92	37778467
2013-05-01	20.83	20.90	20.35	20.38	44781860
2013-05-02	20.47	20.75	20.44	20.73	54871858
2013-05-03	20.93	20.96	20.76	20.83	41964381
2013-05-06	20.87	20.92	20.74	20.81	31322097
2013-05-07	20.68	20.71	20.29	20.38	55003310
2013-05-08	20.40	20.76	20.40	20.72	37413419
2013-05-09	20.72	20.95	20.62	20.83	25790132
2013-05-10	20.83	21.10	20.82	21.10	26932211
2013-05-13	21.14	21.28	21.05	21.27	35347148
2013-05-14	21.21	21.42	21.15	21.27	38494264
2013-05-15	21.25	21.29	21.12	21.21	55412888
2013-05-16	23.51	24.24	23.36	23.89	201626430
2013-05-17	23.85	24.25	23.70	24.24	78572509
2013-05-20	23.90	23.97	23.64	23.95	54637200
2013-05-21	23.89	24.06	23.59	24.01	48141152
2013-05-22	24.00	24.02	23.25	23.34	46841932
2013-05-23	23.12	23.61	23.06	23.51	44377023
2013-05-24	23.39	23.66	23.31	23.53	25038918
2013-05-28	23.81	24.12	23.69	23.89	40025413
2013-05-29	23.71	24.24	23.70	24.12	37314101
2013-05-30	24.15	24.68	24.02	24.37	45165939
2013-05-31	24.20	24.53	24.08	24.12	40885722
2013-06-03	24.26	24.50	24.03	24.38	30815299
2013-06-04	24.27	24.60	24.03	24.36	30629616
2013-06-05	24.27	24.64	24.21	24.32	45744144
2013-06-06	24.48	24.69	24.24	24.55	44833668
2013-06-07	24.62	24.78	24.38	24.49	42730615
2013-06-10	24.57	24.67	24.28	24.36	33779401
2013-06-11	24.13	24.45	24.05	24.07	28060497
2013-06-12	24.22	24.31	23.98	23.99	29985664
2013-06-13	23.93	24.40	23.88	24.35	27240075
2013-06-14	24.31	24.50	24.08	24.09	29842213
2013-06-17	24.26	24.96	24.23	24.70	46042721
2013-06-18	24.72	24.98	24.70	24.82	34941870
2013-06-19	24.78	24.96	24.68	24.68	29474648
2013-06-20	24.48	24.73	24.30	24.44	47758974
2013-06-21	24.38	24.62	24.21	24.48	62053278
2013-06-24	24.32	24.47	24.04	24.06	35973155
2013-06-25	24.31	24.44	23.99	24.01	41341710
2013-06-26	24.30	24.45	24.18	24.39	32722839
2013-06-27	24.47	24.71	24.46	24.63	27115364
2013-06-28	24.43	24.61	24.30	24.34	35576332
2013-07-01	24.42	24.83	24.31	24.34	33681550
2013-07-02	24.24	24.64	24.22	24.32	31098675
2013-07-03	24.36	24.84	24.27	24.59	24774963
2013-07-05	24.64	24.66	24.25	24.57	19987806
2013-07-08	24.66	24.75	24.39	24.63	34670562
2013-07-09	24.76	25.20	24.74	25.16	46106700
2013-07-10	25.07	25.56	25.06	25.41	37757716
2013-07-11	25.62	25.93	25.57	25.87	45945171
2013-07-12	25.85	25.95	25.66	25.94	28410005
2013-07-15	25.78	25.99	25.64	25.93	26880510
2013-07-16	25.86	25.99	25.63	25.71	26336516
2013-07-17	25.80	25.86	25.60	25.72	22080747
2013-07-18	25.87	26.15	25.73	25.86	33000015
2013-07-19	25.86	26.00	25.62	25.82	39225635
2013-07-22	26.00	26.04	25.48	25.72	30420308
2013-07-23	25.70	25.77	25.49	25.56	27962216
2013-07-24	25.84	25.99	25.45	25.59	27332657
2013-07-25	25.60	25.62	25.31	25.50	31482645
2013-07-26	25.25	25.50	25.23	25.50	19946804
2013-07-29	25.36	25.47	25.23	25.33	17843717
2013-07-30	25.46	26.04	25.42	25.67	45350667
2013-07-31	25.80	25.89	25.55	25.59	30711452
2013-08-01	25.79	25.93	25.65	25.89	23329997
2013-08-02	25.80	26.19	25.73	26.19	26496621
2013-08-05	26.11	26.42	26.11	26.31	28705410
2013-08-06	26.41	26.42	26.06	26.21	26095394
2013-08-07	26.31	26.49	26.12	26.12	33489573
2013-08-08	26.27	26.32	26.18	26.26	20512420
2013-08-09	26.30	26.35	25.86	26.05	27312054
2013-08-12	25.86	26.45	25.85	26.34	32103551
2013-08-13	26.45	26.48	26.07	26.32	36465993
2013-08-14	26.45	26.45	25.97	26.38	77049321
2013-08-15	24.39	24.83	24.28	24.49	130110058
2013-08-16	24.53	24.66	24.25	24.27	42426174
2013-08-19	24.32	24.66	24.25	24.27	39636913
2013-08-20	24.28	24.56	24.22	24.32	43650196
2013-08-21	24.36	24.48	24.05	24.07	33400180
2013-08-22	24.08	24.22	23.96	24.01	24326800
2013-08-23	24.07	24.17	23.84	23.86	41268535
2013-08-26	23.84	24.05	23.76	23.83	35708491
2013-08-27	23.72	23.79	23.44	23.49	39768652
2013-08-28	23.55	23.58	23.38	23.45	28038094
2013-08-29	23.47	23.75	23.45	23.45	26606434
2013-08-30	23.46	23.55	23.22	23.31	35249290
2013-09-03	23.58	23.77	23.46	23.48	31877566
2013-09-04	23.52	23.92	23.50	23.77	27443823
2013-09-05	23.81	23.84	23.54	23.69	23926392
2013-09-06	23.82	23.84	23.39	23.55	28616525
2013-09-09	23.61	23.98	23.58	23.92	22744618
2013-09-10	24.03	24.25	24.00	24.16	29305576
2013-09-11	24.20	24.41	24.18	24.38	25154459
2013-09-12	24.42	24.45	24.24	24.29	22339950
2013-09-13	24.33	24.41	24.20	24.32	18512274
2013-09-16	24.43	24.47	24.13	24.38	32669920
2013-09-17	24.39	24.55	24.30	24.37	19999495
2013-09-18	24.33	24.80	24.30	24.80	29541235
2013-09-19	24.50	24.75	24.41	24.62	40092098
2013-09-20	24.73	24.75	24.43	24.51	37420375
2013-09-23	24.38	24.45	24.11	24.28	26912170
2013-09-24	24.14	24.32	23.94	24.14	29762311
2013-09-25	24.19	24.55	24.12	24.43	26563702
2013-09-26	24.30	24.36	23.69	23.77	54586540
2013-09-27	23.35	23.55	23.05	23.33	82455460
2013-09-30	23.12	23.53	23.02	23.43	40335731
2013-10-01	23.33	23.48	23.20	23.24	30137572
2013-10-02	23.10	23.36	23.01	23.32	40084672
2013-10-03	23.24	23.35	22.94	23.01	38161128
2013-10-04	22.96	23.09	22.85	23.02	33609079
2013-10-07	22.76	23.04	22.63	22.89	29577899
2013-10-08	22.97	22.97	22.62	22.64	31865739
2013-10-09	22.66	22.76	22.29	22.50	45438315
2013-10-10	22.70	23.08	22.60	23.01	38826052
2013-10-11	23.02	23.38	22.97	23.28	27773822
2013-10-14	23.16	23.36	23.07	23.34	29103136
2013-10-15	23.36	23.42	23.17	23.18	26205212
2013-10-16	23.22	23.30	22.81	23.00	40483038
2013-10-17	22.80	22.88	22.42	22.78	69374311
2013-10-18	22.86	23.14	22.76	22.96	44486609
2013-10-21	23.11	23.11	22.81	22.93	34594575
2013-10-22	22.99	23.00	22.42	22.65	64559921
2013-10-23	22.61	22.64	22.20	22.26	49021438
2013-10-24	22.34	22.43	22.10	22.37	50130329
2013-10-25	22.59	22.63	22.35	22.46	34253447
2013-10-28	22.40	22.55	22.31	22.55	24072140
2013-10-29	22.66	22.93	22.56	22.83	30080623
2013-10-30	22.87	22.94	22.66	22.71	30467844
2013-10-31	22.64	22.71	22.44	22.56	34498901
2013-11-01	22.66	22.68	22.40	22.57	33332149
2013-11-04	22.55	22.64	22.42	22.58	28616959
2013-11-05	22.61	23.25	22.42	23.07	46343551
2013-11-06	23.21	23.37	23.02	23.28	48257796
2013-11-07	23.41	23.56	23.07	23.11	35504442
2013-11-08	23.28	23.52	23.09	23.51	30893268
2013-11-11	23.50	23.58	23.40	23.45	22696520
2013-11-12	23.43	23.84	23.43	23.73	38031125
2013-11-13	23.60	24.00	23.51	24.00	75234897
2013-11-14	20.94	21.44	20.77	21.37	243255410
2013-11-15	21.46	21.69	21.26	21.54	85505962
2013-11-18	21.60	21.72	21.20	21.29	66008941
2013-11-19	21.31	21.54	21.12	21.42	57309745
2013-11-20	21.47	21.47	21.22	21.23	44305728
2013-11-21	21.36	21.49	21.25	21.47	40697974
2013-11-22	21.41	21.50	21.31	21.46	41104992
2013-11-25	21.45	21.52	21.27	21.27	37569831
2013-11-26	21.30	21.41	21.08	21.21	48629279
2013-11-27	21.29	21.35	21.15	21.27	40021060
2013-11-29	21.39	21.44	21.20	21.25	25043707
2013-12-02	21.29	21.30	21.06	21.09	35385225
2013-12-03	21.05	21.26	21.02	21.26	52499711
2013-12-04	21.09	21.35	21.07	21.25	44534992
2013-12-05	21.20	21.30	20.89	20.91	61782051
2013-12-06	21.12	21.32	21.07	21.28	51266300
2013-12-09	21.33	21.33	21.20	21.22	41432870
2013-12-10	21.26	21.34	21.15	21.21	45957588
2013-12-11	20.99	21.01	20.65	20.88	66074985
2013-12-12	20.81	20.83	20.26	20.51	69575109
2013-12-13	20.58	20.58	20.22	20.24	51889614
2013-12-16	20.37	20.75	20.25	20.68	54485551
2013-12-17	20.74	21.13	20.68	20.92	45343332
2013-12-18	20.86	21.04	20.52	21.00	55495317
2013-12-19	21.07	21.08	20.77	21.07	36669506
2013-12-20	21.06	21.25	20.96	21.13	64140665
2013-12-23	21.24	21.63	21.22	21.57	41245933
2013-12-24	21.51	21.76	21.44	21.69	18371968
2013-12-26	21.72	21.88	21.72	21.80	17067392
2013-12-27	21.84	22.05	21.78	22.02	24100877
2013-12-30	22.00	22.33	22.00	22.25	27713912
2013-12-31	22.25	22.47	22.15	22.43	33246316
2014-01-02	22.16	22.29	21.91	22.00	44387713
2014-01-03	22.09	22.12	21.83	21.98	36330724
2014-01-06	21.96	22.23	21.93	22.01	34160810
2014-01-07	22.26	22.41	22.15	22.31	37384888
2014-01-08	22.29	22.36	22.15	22.29	38363526
2014-01-09	22.29	22.31	21.92	22.09	31794896
2014-01-10	22.23	22.28	21.99	22.22	30321787
2014-01-13	22.39	22.82	22.14	22.19	59616556
2014-01-14	22.33	22.52	22.20	22.41	44303004
2014-01-15	22.50	23.00	22.42	22.78	61803332
2014-01-16	22.85	22.91	22.63	22.78	38925362
2014-01-17	22.58	22.78	22.58	22.74	44371925
2014-01-21	22.91	22.95	22.64	22.83	33424737
2014-01-22	22.91	22.95	22.78	22.84	30711027
2014-01-23	22.69	22.85	22.46	22.56	37030454
2014-01-24	22.40	22.54	22.17	22.20	41252882
2014-01-27	21.76	22.11	21.76	22.00	60539669
2014-01-28	21.82	22.00	21.70	21.75	41440550
2014-01-29	21.62	21.84	21.60	21.65	35410890
2014-01-30	21.77	21.99	21.63	21.98	42920860
2014-01-31	21.61	21.99	21.61	21.91	43341195
2014-02-03	21.93	21.95	21.46	21.55	60696033
2014-02-04	21.58	21.82	21.40	21.80	46628558
2014-02-05	21.69	22.07	21.58	21.98	46307515
2014-02-06	22.04	22.58	21.97	22.49	49598524
2014-02-07	22.52	22.72	22.30	22.67	54150067
2014-02-10	22.61	22.88	22.56	22.83	45305882
2014-02-11	22.77	22.88	22.67	22.71	46197556
2014-02-12	22.61	22.92	22.52	22.85	70052969
2014-02-13	21.99	22.27	21.68	22.27	153766720
2014-02-14	22.22	22.77	22.20	22.56	64580952
2014-02-18	22.49	22.54	22.33	22.41	31033686
2014-02-19	22.33	22.56	22.22	22.28	29339087
2014-02-20	22.27	22.40	22.16	22.30	26215321
2014-02-21	22.37	22.45	22.13	22.13	31485147
2014-02-24	22.19	22.34	22.00	22.12	41861632
2014-02-25	22.15	22.22	21.76	21.84	45400603
2014-02-26	21.84	22.02	21.55	21.93	43575225
2014-02-27	21.88	22.05	21.86	21.92	25804236
2014-02-28	21.97	22.11	21.70	21.80	40870739
2014-03-03	21.62	21.82	21.44	21.57	37295927
2014-03-04	21.78	21.89	21.70	21.82	35709590
2014-03-05	21.81	22.05	21.81	21.87	28206193
2014-03-06	21.88	21.98	21.75	21.82	23573297
2014-03-07	21.92	21.94	21.66	21.73	33180970
2014-03-10	21.63	21.82	21.60	21.69	26164042
2014-03-11	21.86	21.93	21.58	21.61	34645658
2014-03-12	21.53	21.92	21.53	21.82	31855258
2014-03-13	21.89	21.92	21.50	21.52	42144410
2014-03-14	21.55	21.65	21.28	21.35	38256705
2014-03-17	21.35	21.62	21.27	21.51	33221895
2014-03-18	21.34	21.71	21.29	21.63	45849610
2014-03-19	21.69	21.80	21.56	21.63	32674256
2014-03-20	21.59	22.00	21.59	21.83	34952767
2014-03-21	21.94	22.10	21.58	21.64	97377342
2014-03-24	21.68	21.79	21.47	21.57	32782091
2014-03-25	21.69	22.36	21.65	22.34	53374279
2014-03-26	22.44	22.69	22.32	22.32	67102413
2014-03-27	22.13	22.39	21.94	22.02	52152335
2014-03-28	22.09	22.54	22.05	22.33	49289378
2014-03-31	22.49	22.64	22.40	22.42	32887846
2014-04-01	22.33	23.31	22.30	23.10	80113826
2014-04-02	23.11	23.13	22.76	22.99	38363707
2014-04-03	23.05	23.30	23.00	23.09	30311153
2014-04-04	23.28	23.35	22.60	22.71	49382348
2014-04-07	22.60	23.07	22.50	22.85	55317116
2014-04-08	22.64	22.97	22.60	22.94	37373940
2014-04-09	23.00	23.32	22.89	23.12	37888567
2014-04-10	23.17	23.26	22.50	22.65	53926961
2014-04-11	22.55	22.99	22.43	22.46	47254044
2014-04-14	22.63	22.94	22.48	22.85	35804789
2014-04-15	22.84	23.00	22.61	22.89	29845393
2014-04-16	23.03	23.15	22.83	23.03	31451928
2014-04-17	23.03	23.29	22.78	23.21	47813602
2014-04-21	23.22	23.59	23.18	23.40	38796361
2014-04-22	23.43	23.61	23.40	23.52	28725094
2014-04-23	23.52	23.57	23.24	23.50	29973292
2014-04-24	23.64	23.64	23.24	23.33	33976746
2014-04-25	23.27	23.32	22.88	23.00	25087265
2014-04-28	23.15	23.24	22.79	23.02	36817120
2014-04-29	23.20	23.21	23.06	23.16	14582958
2014-04-30	23.08	23.14	22.92	23.10	23979302
2014-05-01	23.14	23.15	22.91	23.01	17463860
2014-05-02	23.11	23.12	22.90	22.94	18757383
2014-05-05	22.90	23.00	22.72	22.96	17859321
2014-05-06	22.84	22.89	22.63	22.72	21815152
2014-05-07	22.72	22.90	22.43	22.87	38895231
2014-05-08	22.90	23.17	22.76	23.02	32181435
2014-05-09	22.96	23.11	22.92	23.02	22593850
2014-05-12	23.04	23.34	23.00	23.19	40217552
2014-05-13	23.14	23.21	22.76	22.86	57933097
2014-05-14	22.97	23.05	22.63	22.81	59330114
2014-05-15	24.27	24.69	24.12	24.18	120944457
2014-05-16	24.14	24.45	24.06	24.37	40477610
2014-05-19	24.24	24.45	24.12	24.35	39392687
2014-05-20	24.26	24.39	24.02	24.12	56321957
2014-05-21	24.22	24.65	24.17	24.48	65262617
2014-05-22	24.41	24.54	24.29	24.38	26751009
2014-05-23	24.38	24.57	24.35	24.52	27778949
2014-05-27	24.74	24.88	24.63	24.71	32369061
2014-05-28	24.63	24.93	24.63	24.82	28651605
2014-05-29	24.85	24.92	24.56	24.68	21644415
2014-05-30	24.71	24.75	24.48	24.62	29381576
2014-06-02	24.64	24.80	24.56	24.78	20393395
2014-06-03	24.75	24.82	24.45	24.68	23339056
2014-06-04	24.61	24.65	24.40	24.50	20635113
2014-06-05	24.64	24.74	24.41	24.70	23320286
2014-06-06	24.73	24.95	24.71	24.83	22485479
2014-06-09	24.79	24.95	24.72	24.80	18819050
2014-06-10	24.73	25.10	24.60	25.00	36581952
2014-06-11	24.85	25.17	24.79	25.04	36173954
2014-06-12	24.95	25.01	24.62	24.66	26900429
2014-06-13	24.67	24.78	24.60	24.70	20947626
2014-06-16	24.52	24.73	24.45	24.53	19251335
2014-06-17	24.49	24.62	24.41	24.50	17972802
2014-06-18	24.70	24.75	24.46	24.63	24724403
2014-06-19	24.62	24.71	24.45	24.71	20646826
2014-06-20	24.63	24.90	24.61	24.83	39707996
2014-06-23	24.81	24.90	24.65	24.70	18752284
2014-06-24	24.62	24.74	24.52	24.53	24301971
2014-06-25	24.55	24.78	24.41	24.72	22584002
2014-06-26	24.66	24.81	24.48	24.65	19134751
2014-06-27	24.60	24.78	24.48	24.70	35000284
2014-06-30	24.67	24.90	24.62	24.85	23996086
2014-07-01	24.99	25.11	24.77	25.08	34613220
2014-07-02	24.97	25.14	24.87	25.03	30197226
2014-07-03	25.15	25.25	25.13	25.19	19598757
2014-07-07	24.99	25.25	24.97	25.23	21293566
2014-07-08	25.21	25.31	25.06	25.07	34622899
2014-07-09	25.22	25.50	25.14	25.44	35610460
2014-07-10	25.25	25.52	25.22	25.44	27278787
2014-07-11	25.52	25.65	25.44	25.52	20945929
2014-07-14	25.61	25.65	25.40	25.44	19244308
2014-07-15	25.38	25.68	25.36	25.67	29495978
2014-07-16	25.72	26.05	25.73	25.98	40476713
2014-07-17	25.84	26.00	25.58	25.63	29570341
2014-07-18	25.70	25.96	25.67	25.91	25465861
2014-07-21	25.87	25.95	25.72	25.85	20825966
2014-07-22	25.95	26.08	25.91	25.95	28735712
2014-07-23	25.72	25.79	25.55	25.68	28761335
2014-07-24	25.72	25.90	25.68	25.83	21876611
2014-07-25	25.80	26.02	25.68	25.97	28641293
2014-07-28	25.73	26.00	25.57	25.92	27686408
2014-07-29	25.88	26.01	25.69	25.71	22444236
2014-07-30	25.83	25.84	25.47	25.63	26124216
2014-07-31	25.48	25.50	25.17	25.23	28226460
2014-08-01	25.14	25.21	24.80	25.00	28609413
2014-08-04	24.93	25.22	24.86	25.17	17252442
2014-08-05	25.03	25.12	24.87	24.97	21176784
2014-08-06	24.93	25.21	24.85	24.93	20990550
2014-08-07	25.01	25.11	24.69	24.86	24123698
2014-08-08	24.87	25.06	24.74	25.03	21656527
2014-08-11	25.09	25.37	25.01	25.23	25956067
2014-08-12	25.18	25.27	25.00	25.15	21934971
2014-08-13	25.17	25.27	24.93	25.20	43708550
2014-08-14	24.94	24.94	24.32	24.54	63790214
2014-08-15	24.59	24.66	24.27	24.43	33625941
2014-08-18	24.49	24.66	24.43	24.63	27666914
2014-08-19	24.63	24.69	24.60	24.64	20348896
2014-08-20	24.55	24.75	24.52	24.71	20229017
2014-08-21	24.73	24.91	24.72	24.89	20881827
2014-08-22	24.87	24.97	24.64	24.65	22453672
2014-08-25	24.70	24.84	24.69	24.70	19356815
2014-08-26	24.72	24.93	24.67	24.81	17053449
2014-08-27	24.79	24.86	24.71	24.80	15753794
2014-08-28	24.73	24.90	24.64	24.85	15506352
2014-08-29	24.90	24.99	24.76	24.99	17972307
2014-09-02	24.94	25.00	24.75	24.88	19836085
2014-09-03	24.94	25.13	24.92	25.04	22043379
2014-09-04	25.08	25.14	24.83	24.91	20268911
2014-09-05	24.86	25.07	24.86	25.00	19865202
2014-09-08	24.92	25.09	24.81	24.95	14189834
2014-09-09	24.88	24.97	24.60	24.86	19076594
2014-09-10	24.83	25.00	24.84	24.93	15738779
2014-09-11	24.92	25.20	24.85	25.18	22106436
2014-09-12	25.16	25.26	25.07	25.16	33197323
2014-09-15	24.95	25.09	24.87	25.06	33412035
2014-09-16	25.00	25.42	24.98	25.22	31902713
2014-09-17	25.05	25.31	25.07	25.21	25703284
2014-09-18	25.17	25.27	25.15	25.22	15939969
2014-09-19	25.21	25.30	25.01	25.20	47343687
2014-09-22	25.19	25.19	24.86	24.97	21346828
2014-09-23	24.87	25.03	24.67	24.70	20750887
2014-09-24	24.73	25.04	24.63	24.98	19700375
2014-09-25	24.96	24.96	24.50	24.54	27242027
2014-09-26	24.50	25.09	24.46	25.00	29863678
2014-09-29	24.73	25.20	24.73	25.12	28708554
2014-09-30	24.90	25.25	24.85	25.17	36919335
2014-10-01	25.20	25.25	24.94	25.03	44916150
2014-10-02	25.05	25.11	24.75	25.06	28334042
2014-10-03	25.21	25.37	25.04	25.31	29038349
2014-10-06	25.35	25.42	24.96	25.01	23953106
2014-10-07	25.01	25.25	24.59	24.64	29310234
2014-10-08	24.57	24.68	24.18	24.66	40348337
2014-10-09	24.51	24.64	24.18	24.19	29343104
2014-10-10	23.91	24.01	23.34	23.34	48313616
2014-10-13	23.24	23.45	22.93	22.93	33227683
2014-10-14	23.06	23.35	22.96	23.06	29321873
2014-10-15	22.79	23.15	22.49	22.96	40079835
2014-10-16	22.59	23.08	22.56	22.82	30931253
2014-10-17	22.98	23.33	22.92	23.25	28484982
2014-10-20	22.89	23.08	22.69	22.93	34386940
2014-10-21	23.10	23.60	22.96	23.51	33712736
2014-10-22	23.67	23.68	23.24	23.26	25172891
2014-10-23	23.61	23.76	23.42	23.57	21669864
2014-10-24	23.60	23.80	23.46	23.78	19947265
2014-10-27	23.62	23.81	23.60	23.76	16862666
2014-10-28	23.82	24.07	23.82	24.07	17798567
2014-10-29	24.01	24.30	23.92	24.10	18885487
2014-10-30	24.00	24.15	23.88	24.08	32212022
2014-10-31	24.59	24.64	24.18	24.47	30379143
2014-11-03	24.45	24.59	24.45	24.58	16383403
2014-11-04	24.60	24.91	24.58	24.88	24620912
2014-11-05	24.97	25.17	24.84	25.15	21979615
2014-11-06	25.10	25.28	25.02	25.26	18373704
2014-11-07	25.30	25.40	25.16	25.33	34001930
2014-11-10	25.04	25.23	24.88	25.15	32152676
2014-11-11	25.20	25.21	25.02	25.15	19810746
2014-11-12	24.91	25.19	24.88	25.11	42258841
2014-11-13	24.93	25.80	24.88	25.80	27327657
2014-11-14	25.76	26.34	25.65	26.32	48667002
2014-11-17	26.11	26.55	26.00	26.47	33224017
2014-11-18	26.50	26.74	26.40	26.60	27223508
2014-11-19	26.58	26.62	26.30	26.59	19882486
2014-11-20	26.49	26.84	26.35	26.81	23440083
2014-11-21	26.95	27.05	26.67	26.88	31912110
2014-11-24	26.88	27.12	26.88	27.03	26994796
2014-11-25	27.03	27.30	27.03	27.28	28110097
2014-11-26	27.30	27.46	27.14	27.43	19466245
2014-11-28	27.52	27.78	27.36	27.64	18138915
2014-12-01	27.50	27.61	27.33	27.59	19670218
2014-12-02	27.60	27.96	27.60	27.82	28247406
2014-12-03	27.71	27.99	27.51	27.95	27864048
2014-12-04	27.92	27.99	27.58	27.77	23801217
2014-12-05	27.79	27.85	27.40	27.50	26722292
2014-12-08	27.42	27.53	27.15	27.23	24275919
2014-12-09	26.95	27.48	26.83	27.42	25885899
2014-12-10	27.26	27.36	26.79	26.87	31773365
2014-12-11	26.97	27.36	26.94	26.99	22904616
2014-12-12	26.71	27.15	26.70	26.86	27032044
2014-12-15	26.87	27.17	26.48	26.68	27503240
2014-12-16	26.50	27.17	26.15	26.59	36622005
2014-12-17	26.62	26.90	26.47	26.81	36617699
2014-12-18	27.04	27.66	27.04	27.65	34927682
2014-12-19	27.65	27.85	27.55	27.77	59644120
2014-12-22	27.80	28.29	27.75	28.22	28858647
2014-12-23	28.22	28.50	28.19	28.25	23538567
2014-12-24	28.29	28.59	28.29	28.30	11411244
2014-12-26	28.50	28.50	28.28	28.35	9739554
2014-12-29	28.35	28.57	28.32	28.46	13445570
2014-12-30	28.44	28.48	28.31	28.36	15487744
2014-12-31	28.28	28.41	27.81	27.82	21478736
2015-01-02	27.86	28.12	27.38	27.61	22926512
2015-01-05	27.32	27.45	27.00	27.06	29460603
2015-01-06	27.14	27.68	27.04	27.05	47297634
2015-01-07	27.14	27.40	26.98	27.30	27570801
2015-01-08	27.54	28.09	27.47	27.51	40906993
2015-01-09	27.67	28.07	27.45	27.79	33619558
2015-01-12	28.00	28.20	27.82	28.05	38648396
2015-01-13	28.15	28.70	27.90	28.10	36074151
2015-01-14	27.84	28.05	27.64	27.92	29494443
2015-01-15	28.09	28.20	27.35	27.41	29521090
2015-01-16	27.36	27.77	27.21	27.68	26655143
2015-01-20	27.76	28.27	27.66	28.07	33684162
2015-01-21	28.05	28.19	27.70	27.84	29298538
2015-01-22	27.55	28.51	27.22	28.50	49494661
2015-01-23	28.36	28.50	28.14	28.21	21802535
2015-01-26	28.15	28.23	27.70	27.97	18370085
2015-01-27	27.52	27.59	26.66	26.90	46110493
2015-01-28	27.39	27.60	26.80	26.81	32381676
2015-01-29	26.74	27.31	26.64	27.22	28095413
2015-01-30	26.88	27.11	26.32	26.37	38419139
2015-02-02	26.39	26.87	25.92	26.83	29416981
2015-02-03	26.90	27.12	26.69	27.12	28044338
2015-02-04	27.06	27.22	26.61	26.69	27696253
2015-02-05	26.75	27.30	26.58	27.26	20548394
2015-02-06	27.37	27.66	27.14	27.24	25482376
2015-02-09	27.21	27.41	27.06	27.12	23680980
2015-02-10	27.16	27.54	27.15	27.49	22250302
2015-02-11	27.65	27.65	26.90	26.93	46213460
2015-02-12	28.99	29.58	28.84	29.46	117439078
2015-02-13	29.38	29.50	29.11	29.43	50656669
2015-02-17	29.26	29.35	29.03	29.31	34217185
2015-02-18	29.19	29.55	29.12	29.49	24503737
2015-02-19	29.31	29.39	29.13	29.31	21477753
2015-02-20	29.35	29.66	29.16	29.61	25985581
2015-02-23	29.63	29.65	29.42	29.63	24026787
2015-02-24	29.56	29.71	29.43	29.63	18479476
2015-02-25	29.44	29.57	29.32	29.49	17368111
2015-02-26	29.52	29.99	29.52	29.91	28305155
2015-02-27	29.89	29.91	29.38	29.51	29135504
2015-03-02	29.36	30.31	29.34	30.19	35981920
2015-03-03	30.10	30.12	29.47	29.54	32990266
2015-03-04	29.35	29.52	29.11	29.33	32866925
2015-03-05	29.40	29.49	29.12	29.30	17985026
2015-03-06	29.10	29.27	28.80	28.93	27035044
2015-03-09	28.90	29.45	28.76	29.36	23007718
2015-03-10	29.15	29.17	28.66	28.66	26542321
2015-03-11	28.68	28.76	28.21	28.26	25160166
2015-03-12	28.05	28.54	28.05	28.24	22978712
2015-03-13	28.02	28.26	27.57	27.94	36510954
2015-03-16	28.10	28.38	28.04	28.30	25358916
2015-03-17	28.19	28.28	27.95	28.15	21895674
2015-03-18	27.88	28.34	27.72	28.15	34910854
2015-03-19	28.10	28.54	28.03	28.26	27980375
2015-03-20	28.45	28.62	28.32	28.44	37628686
2015-03-23	28.44	28.69	28.36	28.41	23478637
2015-03-24	28.29	28.57	27.99	28.00	23263559
2015-03-25	27.92	28.09	27.46	27.46	27158706
2015-03-26	27.19	27.31	26.62	27.09	48928133
2015-03-27	27.07	27.21	26.94	27.13	20464472
2015-03-30	27.22	27.75	27.22	27.65	29056308
2015-03-31	27.34	27.69	27.28	27.53	29258328
2015-04-01	27.31	27.64	27.10	27.25	22420534
2015-04-02	27.22	27.50	27.13	27.13	19527211
2015-04-06	26.96	27.32	26.84	27.22	20004043
2015-04-07	27.19	27.56	27.13	27.39	16861751
2015-04-08	27.37	27.66	27.37	27.55	19076426
2015-04-09	27.59	27.74	27.42	27.63	16684501
2015-04-10	27.62	28.08	27.56	28.04	24634578
2015-04-13	27.99	28.28	27.94	27.98	22769580
2015-04-14	28.00	28.06	27.68	27.81	19296326
2015-04-15	28.10	28.42	27.97	28.25	31160911
2015-04-16	28.19	28.64	28.10	28.60	29863528
2015-04-17	28.26	28.40	27.90	27.92	36904655
2015-04-20	28.16	28.63	28.16	28.48	21921809
2015-04-21	28.72	28.92	28.66	28.69	23956868
2015-04-22	28.67	28.79	28.42	28.62	19111703
2015-04-23	28.40	28.82	28.20	28.68	22230105
2015-04-24	29.19	29.28	28.67	28.82	27145555
2015-04-27	28.82	29.03	28.71	28.89	22952006
2015-04-28	28.80	29.33	28.76	29.32	24315253
2015-04-29	29.06	29.25	28.90	29.05	22463654
2015-04-30	28.85	29.02	28.68	28.83	26514496
2015-05-01	28.81	29.20	28.78	29.13	18935955
2015-05-04	29.08	29.36	29.07	29.17	16484128
2015-05-05	29.17	29.21	28.84	28.89	22463800
2015-05-06	28.90	29.08	28.69	28.97	23571965
2015-05-07	28.99	29.12	28.74	28.81	22643831
2015-05-08	28.99	29.37	28.99	29.23	22572376
2015-05-11	29.50	29.79	29.20	29.21	27045187
2015-05-12	29.07	29.44	28.80	29.23	31760956
2015-05-13	29.14	29.47	29.13	29.35	38263966
2015-05-14	29.29	29.66	28.97	29.05	56696268
2015-05-15	29.24	29.82	29.16	29.55	37677292
2015-05-18	29.42	29.90	29.42	29.76	23953043
2015-05-19	29.91	29.90	29.63	29.74	18926264
2015-05-20	29.80	29.85	29.53	29.62	19410906
2015-05-21	29.61	29.77	29.43	29.43	20806934
2015-05-22	29.38	29.45	29.26	29.26	20079663
2015-05-26	29.19	29.25	28.75	28.95	25877100
2015-05-27	29.02	29.48	29.02	29.31	23959933
2015-05-28	29.34	29.56	29.16	29.35	18219564
2015-05-29	29.32	29.59	29.19	29.31	26018129
2015-06-01	29.60	29.62	29.05	29.18	23799371
2015-06-02	29.09	29.27	28.95	29.08	15995587
2015-06-03	29.21	29.30	29.05	29.09	20536900
2015-06-04	28.90	29.10	28.54	28.61	26774517
2015-06-05	28.56	28.71	28.49	28.58	25357935
2015-06-08	28.67	28.70	28.23	28.28	19011738
2015-06-09	28.27	28.42	28.01	28.24	15527495
2015-06-10	28.47	28.91	28.27	28.66	26223345
2015-06-11	28.75	29.22	28.75	28.86	24387127
2015-06-12	28.66	28.67	28.31	28.54	21919545
2015-06-15	28.23	28.52	28.11	28.48	25722123
2015-06-16	28.35	28.79	28.28	28.71	16920270
2015-06-17	28.84	29.04	28.66	28.93	20959035
2015-06-18	28.85	29.35	28.82	29.21	24156052
2015-06-19	29.24	29.32	28.94	29.03	31970053
2015-06-22	29.10	29.22	28.82	28.94	20160009
2015-06-23	29.00	29.04	28.62	28.79	21041320
2015-06-24	28.79	28.85	28.49	28.51	20978767
2015-06-25	28.56	28.65	28.38	28.40	14606105
2015-06-26	28.49	28.49	28.01	28.28	28087785
2015-06-29	27.99	28.11	27.50	27.54	31838316
2015-06-30	27.83	27.83	27.33	27.46	31236844
2015-07-01	27.45	27.50	27.07	27.35	24461290
2015-07-02	27.37	27.57	27.29	27.33	15635547
2015-07-06	27.00	27.26	26.89	27.22	22858247
2015-07-07	27.29	27.45	26.89	27.36	25436748
2015-07-08	27.08	27.16	26.84	26.99	27863352
2015-07-09	27.36	27.45	26.90	26.91	20129736
2015-07-10	27.27	27.36	27.04	27.28	16079311
2015-07-13	27.49	27.80	27.42	27.79	20623079
2015-07-14	27.87	28.04	27.70	28.03	20932759
2015-07-15	27.86	28.24	27.81	28.11	23378353
2015-07-16	28.24	28.42	28.21	28.32	21058128
2015-07-17	28.27	28.31	27.97	28.18	24248902
2015-07-20	28.13	28.16	27.88	28.03	19477041
2015-07-21	27.96	28.25	27.79	27.84	23874026
2015-07-22	27.83	28.06	27.44	27.53	26889222
2015-07-23	27.70	28.25	27.58	28.01	34103205
2015-07-24	28.45	28.77	28.38	28.40	39471714
2015-07-27	28.31	28.56	28.19	28.21	30914429
2015-07-28	28.34	28.35	27.85	28.21	23573236
2015-07-29	28.20	28.52	28.02	28.40	21419884
2015-07-30	28.22	28.46	28.20	28.30	17458084
2015-07-31	28.39	28.56	28.16	28.42	20375986
2015-08-03	28.41	28.59	28.11	28.36	17450923
2015-08-04	28.22	28.46	27.89	28.03	18578117
2015-08-05	28.11	28.60	28.10	28.27	19236228
2015-08-06	28.37	28.67	28.00	28.21	20143763
2015-08-07	28.17	28.23	27.90	28.15	16039411
2015-08-10	28.48	28.70	28.27	28.59	23740009
2015-08-11	28.24	28.39	27.85	28.02	25391904
2015-08-12	27.80	28.10	27.41	27.90	42151915
2015-08-13	28.78	29.21	28.69	28.70	61153978
2015-08-14	28.78	29.05	28.75	29.03	24890756
2015-08-17	28.65	28.97	28.51	28.83	21263997
2015-08-18	28.71	28.72	28.18	28.25	32210431
2015-08-19	28.10	28.24	27.72	27.80	30023909
2015-08-20	27.56	27.75	27.04	27.04	37889402
2015-08-21	26.88	27.34	26.47	26.47	48502400
2015-08-24	24.89	26.08	23.03	25.19	61666993
2015-08-25	25.94	25.99	24.60	24.62	40610051
2015-08-26	25.28	25.74	24.71	25.68	54783233
2015-08-27	26.00	26.19	25.61	26.17	36504711
2015-08-28	25.91	26.05	25.82	26.00	26918859
2015-08-31	25.94	26.11	25.74	25.88	32388255
2015-09-01	25.22	25.62	25.01	25.12	32705393
2015-09-02	25.59	25.66	25.08	25.65	27925308
2015-09-03	25.88	26.15	25.73	25.90	27958365
2015-09-04	25.42	25.65	25.35	25.52	26904250
2015-09-08	25.98	26.33	25.91	26.30	20932880
2015-09-09	26.50	26.73	25.88	25.94	25032342
2015-09-10	25.90	26.49	25.85	26.26	26424581
2015-09-11	26.00	26.18	25.81	26.02	21529112
2015-09-14	26.15	26.17	25.66	25.70	18636396
2015-09-15	25.56	26.08	25.56	25.98	20479406
2015-09-16	26.07	26.10	25.85	26.07	21245275
2015-09-17	25.96	26.28	25.81	25.88	25409636
2015-09-18	25.57	25.74	25.25	25.54	40020051
2015-09-21	25.45	25.82	25.35	25.54	21945645
2015-09-22	25.06	25.21	24.97	25.14	21305238
2015-09-23	25.22	25.31	25.01	25.28	18804158
2015-09-24	25.09	25.50	24.92	25.41	35598016
2015-09-25	25.81	26.30	25.80	26.03	37618273
2015-09-28	25.83	26.02	25.59	25.66	27211183
2015-09-29	25.64	25.93	25.56	25.64	27095642
2015-09-30	26.00	26.38	25.88	26.25	32093661
2015-10-01	26.05	26.16	25.55	25.73	26933244
2015-10-02	25.40	25.79	25.34	25.76	34910695
2015-10-05	26.04	26.98	25.97	26.85	30217882
2015-10-06	27.03	27.47	26.98	27.23	34609939
2015-10-07	27.52	27.95	27.00	27.54	29749725
2015-10-08	27.51	28.02	27.43	27.91	22500248
2015-10-09	28.01	28.15	27.82	27.91	22125821
2015-10-12	27.93	28.10	27.76	27.96	14486035
2015-10-13	27.75	27.95	27.74	27.85	15107154
2015-10-14	27.75	27.90	27.59	27.82	20144012
2015-10-15	28.10	28.19	27.87	28.15	18996867
2015-10-16	28.34	28.35	28.00	28.25	19948295
2015-10-19	28.12	28.29	27.94	28.25	20778054
2015-10-20	28.20	28.52	28.15	28.50	20335775
2015-10-21	28.60	28.82	28.22	28.28	19174380
2015-10-22	28.56	29.21	28.50	29.01	32162485
2015-10-23	29.02	29.38	28.93	29.35	26076929
2015-10-26	29.32	29.49	28.88	28.95	20354775
2015-10-27	28.72	29.06	28.58	29.05	19480621
2015-10-28	29.29	29.45	29.04	29.36	23741378
2015-10-29	29.15	29.21	28.93	29.14	16717819
2015-10-30	29.00	29.25	28.85	28.85	22334055
2015-11-02	28.87	28.87	28.51	28.77	28912599
2015-11-03	28.61	28.71	28.49	28.61	30555332
2015-11-04	28.79	28.82	28.37	28.47	28591793
2015-11-05	28.50	28.61	28.29	28.43	21988608
2015-11-06	28.31	28.55	28.16	28.45	26107573
2015-11-09	28.35	28.49	28.00	28.18	25865917
2015-11-10	28.18	28.22	27.90	27.98	26701825
2015-11-11	28.10	28.10	27.75	27.82	32599338
2015-11-12	27.74	28.07	27.72	27.83	38135852
2015-11-13	26.29	26.68	25.82	26.21	94556197
2015-11-16	26.07	27.00	26.06	26.79	44949588
2015-11-17	26.80	27.27	26.68	26.81	30490199
2015-11-18	27.00	27.16	26.73	27.12	27015720
2015-11-19	27.10	27.65	27.05	27.37	27417442
2015-11-20	27.59	27.78	27.46	27.57	26502758
2015-11-23	27.65	27.84	27.34	27.43	24684856
2015-11-24	27.25	27.44	27.00	27.27	32859230
2015-11-25	27.32	27.39	27.00	27.24	22472771
2015-11-27	27.25	27.48	27.24	27.32	9532251
2015-11-30	27.34	27.48	27.20	27.25	30736731
2015-12-01	27.20	27.65	27.20	27.57	31406279
2015-12-02	27.49	27.90	27.37	27.44	29178172
2015-12-03	27.63	27.69	26.82	26.95	25783765
2015-12-04	26.95	27.55	26.95	27.48	28143745
2015-12-07	27.56	27.56	27.26	27.49	15350240
2015-12-08	27.17	27.29	27.02	27.15	18635748
2015-12-09	26.96	27.35	26.66	26.73	24127425
2015-12-10	26.74	27.04	26.66	26.77	23382403
2015-12-11	26.49	26.49	26.13	26.16	34295664
2015-12-14	26.30	26.52	25.96	26.49	32743708
2015-12-15	26.72	27.11	26.61	26.85	30393725
2015-12-16	27.00	27.29	26.68	27.24	22731521
2015-12-17	27.29	27.31	26.70	26.72	24812204
2015-12-18	26.60	26.82	26.26	26.27	36732726
2015-12-21	26.58	26.65	26.41	26.64	20242927
2015-12-22	26.85	26.90	26.56	26.89	18966280
2015-12-23	27.04	27.41	27.00	27.40	18803741
2015-12-24	27.41	27.55	27.37	27.38	8202379
2015-12-28	27.30	27.37	27.13	27.31	14204904
2015-12-29	27.44	27.82	27.40	27.77	16319644
2015-12-30	27.66	27.77	27.52	27.53	10620325
2015-12-31	27.38	27.45	27.14	27.16	17041452
2016-01-04	26.39	26.42	25.88	26.41	35827068
2016-01-05	26.54	26.66	26.18	26.29	22024912
2016-01-06	26.08	26.14	25.82	26.01	30799802
2016-01-07	25.49	25.74	25.12	25.41	43235370
2016-01-08	25.55	25.63	24.72	24.78	28609697
2016-01-11	24.93	25.35	24.93	25.27	32346903
2016-01-12	25.51	25.57	25.03	25.35	30122412
2016-01-13	25.42	25.52	24.57	24.60	33431552
2016-01-14	24.69	24.90	24.46	24.66	42902408
2016-01-15	23.93	24.43	23.57	23.62	64092779
2016-01-19	23.80	24.03	23.59	23.85	52533544
2016-01-20	23.40	23.51	22.47	22.90	83632356
2016-01-21	23.09	23.45	22.87	22.90	46267871
2016-01-22	23.60	23.64	22.99	23.37	55049038
2016-01-25	23.38	23.52	23.14	23.17	64066120
2016-01-26	23.24	23.85	23.24	23.72	25162200
2016-01-27	23.69	23.90	23.30	23.43	24654015
2016-01-28	23.73	23.79	22.98	23.11	31833515
2016-01-29	23.40	23.80	23.20	23.79	39692550
2016-02-01	23.46	23.57	23.23	23.48	24006389
2016-02-02	23.23	23.25	22.73	22.83	36203661
2016-02-03	23.09	23.18	22.58	23.10	32231426
2016-02-04	23.17	23.57	22.93	23.54	29280471
2016-02-05	23.51	23.66	22.81	22.89	32640975
2016-02-08	22.63	23.02	22.48	22.93	38842141
2016-02-09	22.60	22.86	22.53	22.65	30767214
2016-02-10	23.13	23.13	22.46	22.51	36896116
2016-02-11	24.09	24.97	24.09	24.68	92695952
2016-02-12	24.89	25.36	24.52	25.11	49753603
2016-02-16	25.27	25.98	25.19	25.84	40401697
2016-02-17	26.17	26.59	26.08	26.46	36904695
2016-02-18	26.44	26.58	26.28	26.43	31288180
2016-02-19	26.27	26.56	26.25	26.55	28791720
2016-02-22	26.87	26.91	26.42	26.63	24608129
2016-02-23	26.54	26.54	26.06	26.12	28097508
2016-02-24	25.89	26.33	25.65	26.32	22960773
2016-02-25	26.49	26.60	26.20	26.60	18655096
2016-02-26	26.59	26.59	26.53	26.41	18095024
2016-02-29	26.42	26.65	26.15	26.18	24762480
2016-03-01	26.18	26.18	26.18	26.50	160
2016-03-02	26.83	26.83	26.83	26.90	19020058
2016-03-03	26.95	26.97	26.59	26.87	19002244
2016-03-04	26.82	26.82	26.60	26.80	200
2016-03-07	26.58	27.18	26.33	27.14	21549496
2016-03-08	26.97	27.30	26.69	27.05	23821273
2016-03-09	27.24	27.80	27.12	27.61	38890209
2016-03-10	27.76	27.98	27.03	27.38	902
2016-03-11	27.82	27.91	27.67	27.86	21873085
2016-03-14	27.82	27.86	27.60	27.70	18160089
2016-03-15	27.70	27.70	27.70	27.66	16917163
2016-03-16	27.52	27.95	27.51	27.88	19087842
2016-03-17	27.92	28.44	27.87	28.19	28501857
2016-03-18	28.23	28.38	27.97	28.33	43132365
2016-03-21	28.10	28.35	28.04	28.19	23799234
2016-03-22	28.20	28.38	27.90	28.28	23599299
2016-03-23	28.26	28.28	27.73	27.83	19217336
2016-03-24	27.83	27.83	27.62	27.96	1000
2016-03-28	27.99	28.03	27.79	27.90	12785474
2016-03-29	27.90	27.92	27.81	27.90	17139330
2016-03-30	28.34	28.68	28.26	28.46	19390062
2016-03-31	28.53	28.67	28.35	28.46	18377563
2016-04-01	28.30	28.70	28.12	28.69	23026363
2016-04-04	28.37	28.41	28.01	28.14	17888285
2016-04-05	28.14	28.14	28.14	27.58	24245658
2016-04-06	27.70	28.04	27.62	28.00	20395805
2016-04-07	27.90	27.90	27.53	27.60	17016259
2016-04-08	27.71	27.95	27.58	27.69	14495574
2016-04-11	27.88	28.18	27.61	27.62	18762887
2016-04-12	27.14	27.66	26.95	27.64	27741441
2016-04-13	27.96	28.28	27.72	28.23	25433265
2016-04-14	28.38	28.40	28.10	28.25	15049112
2016-04-15	28.10	28.13	27.73	27.90	23804382
2016-04-18	27.90	28.25	27.80	28.19	15762894
2016-04-19	28.33	28.44	28.20	28.33	20307744
2016-04-20	28.40	28.68	28.26	28.44	19937778
2016-04-21	28.42	28.51	28.16	28.24	17339866
2016-04-22	28.30	28.55	28.07	28.15	23147609
2016-04-25	28.11	28.28	27.98	28.23	16434811
2016-04-26	28.27	28.49	28.22	28.45	18151544
2016-04-27	28.44	28.65	28.31	28.64	20930999
2016-04-28	28.45	28.59	27.79	27.96	29616182
2016-04-29	27.72	27.83	27.14	27.49	33890149
2016-05-02	27.48	27.52	27.20	27.37	27361670
2016-05-03	27.16	27.19	26.61	26.86	35319600
2016-05-04	26.80	26.82	26.28	26.44	32850814
2016-05-05	26.46	26.57	26.21	26.21	23082199
2016-05-06	26.19	26.54	25.81	26.53	25625273
2016-05-09	26.52	26.68	26.39	26.51	16990396
2016-05-10	26.67	27.10	26.51	27.03	22642488
2016-05-11	27.09	27.11	26.68	26.70	19326132
2016-05-12	26.81	26.81	26.41	26.67	19681858
2016-05-13	26.55	26.89	26.46	26.53	20865075
2016-05-16	26.57	27.12	26.56	26.97	20885902
2016-05-17	26.90	27.06	26.55	26.65	25921302
2016-05-18	26.61	26.96	26.49	26.72	32345484
2016-05-19	27.99	28.29	27.40	27.57	50174629
2016-05-20	27.63	28.15	27.62	27.97	32703020
2016-05-23	27.78	28.25	27.78	27.94	19850040
2016-05-24	28.01	28.58	28.01	28.47	26514828
2016-05-25	28.58	29.00	28.52	28.92	25729908
2016-05-26	28.86	29.04	28.80	28.90	19366299
2016-05-27	28.95	29.04	28.79	28.92	16673324
2016-05-31	28.80	29.08	28.76	29.05	28606274
2016-06-01	28.84	29.04	28.80	28.90	22268672
2016-06-02	28.98	29.15	28.92	29.08	19538178
2016-06-03	29.13	29.21	28.90	29.13	18677663
2016-06-06	29.07	29.41	29.06	29.10	16167119
2016-06-07	28.90	29.35	28.82	29.07	21566590
2016-06-08	29.09	29.27	29.06	29.14	17772913
2016-06-09	28.97	29.19	28.83	29.14	18349875
2016-06-10	28.79	29.03	28.77	29.03	18244220
2016-06-13	28.97	29.19	28.82	28.84	17181950
2016-06-14	28.66	29.00	28.63	28.96	19279705
2016-06-15	28.49	28.86	28.41	28.65	30738577
2016-06-16	28.38	28.92	28.37	28.87	17504145
2016-06-17	28.88	29.00	28.69	28.95	32333507
2016-06-20	29.04	29.22	28.78	28.80	22100840
2016-06-21	28.97	29.00	28.73	28.77	19098634
2016-06-22	28.87	29.08	28.68	28.72	18273261
2016-06-23	29.03	29.23	28.96	29.22	19415601
2016-06-24	28.16	28.57	27.70	27.75	44408897
2016-06-27	27.48	27.55	27.13	27.31	30293961
2016-06-28	27.55	27.85	27.50	27.79	24646939
2016-06-29	28.13	28.33	27.90	28.26	25592961
2016-06-30	28.38	28.69	28.07	28.69	25184399
2016-07-01	28.78	28.93	28.59	28.80	20901306
2016-07-05	28.23	28.62	28.22	28.33	22116898
2016-07-06	28.45	28.77	28.17	28.72	24844038
2016-07-07	28.72	28.90	28.61	28.74	17395408
2016-07-08	28.91	29.28	28.88	29.26	24647376
2016-07-11	29.34	29.70	29.26	29.43	22045219
2016-07-12	29.72	29.74	29.52	29.61	22157542
2016-07-13	29.72	29.83	29.58	29.75	18038066
2016-07-14	29.84	29.99	29.64	29.76	19332194
2016-07-15	29.93	29.95	29.66	29.82	17800449
2016-07-18	29.75	30.00	29.74	29.91	17484874
2016-07-19	29.91	30.01	29.77	29.92	18515957
2016-07-20	30.04	30.69	29.98	30.63	50168804
2016-07-21	30.64	30.72	30.37	30.58	21582727
2016-07-22	30.70	30.87	30.54	30.71	19399558
2016-07-25	30.67	30.83	30.63	30.79	15174158
2016-07-26	30.80	31.15	30.71	30.88	21328211
2016-07-27	30.95	30.97	30.66	30.76	22722970
2016-07-28	30.65	30.74	30.37	30.52	22470486
2016-07-29	30.60	30.69	30.47	30.53	23807196
2016-08-01	30.70	30.75	30.36	30.73	22438722
2016-08-02	30.82	30.82	30.40	30.62	24485208
2016-08-03	30.51	30.74	30.51	30.72	15962464
2016-08-04	30.78	30.91	30.71	30.80	18586492
2016-08-05	30.90	31.07	30.69	31.04	18873294
2016-08-08	31.00	31.19	30.86	31.01	19019941
2016-08-09	31.11	31.25	30.84	30.94	19159495
2016-08-10	31.01	31.13	30.74	30.85	16684321
2016-08-11	30.95	31.02	30.86	30.95	24020927
2016-08-12	30.92	30.99	30.80	30.87	13430558
2016-08-15	30.98	31.24	30.89	31.19	21944655
2016-08-16	31.22	31.23	30.98	31.12	23399686
2016-08-17	30.97	30.97	30.33	30.72	55071218
2016-08-18	30.41	30.67	30.06	30.48	48710491
2016-08-19	30.37	30.65	30.24	30.52	25131345
2016-08-22	30.44	30.78	30.37	30.63	28680009
2016-08-23	30.83	31.06	30.79	30.98	23493605
2016-08-24	30.98	31.20	30.95	31.06	24474730
2016-08-25	31.06	31.39	31.02	31.29	22917124
2016-08-26	31.34	31.66	31.19	31.35	21106152
2016-08-29	31.43	31.70	31.41	31.58	21101729
2016-08-30	31.61	31.66	31.41	31.54	17794797
2016-08-31	31.45	31.58	31.25	31.44	20418762
2016-09-01	31.42	31.64	31.26	31.58	15980457
2016-09-02	31.65	31.95	31.65	31.83	18156539
2016-09-06	31.93	31.94	31.70	31.87	17656515
2016-09-07	31.79	31.93	31.75	31.79	14050458
2016-09-08	31.72	31.75	31.42	31.47	19913699
2016-09-09	31.14	31.34	30.85	30.85	25450499
2016-09-12	30.61	31.50	30.60	31.44	22612518
2016-09-13	31.26	31.35	30.90	31.06	23617915
2016-09-14	31.01	31.23	30.81	31.00	24356477
2016-09-15	30.63	31.39	30.61	31.31	26021227
2016-09-16	31.12	31.14	30.70	30.84	37416316
2016-09-19	30.85	31.25	30.82	31.02	16833453
2016-09-20	31.08	31.22	31.04	31.10	15878912
2016-09-21	31.11	31.38	30.97	31.36	21169350
2016-09-22	31.50	31.80	31.49	31.66	20261859
2016-09-23	31.71	31.80	31.31	31.34	20442199
2016-09-26	31.10	31.16	30.79	31.07	20361549
2016-09-27	31.09	31.61	30.96	31.48	18045376
2016-09-28	31.44	31.59	31.36	31.50	15840958
2016-09-29	31.51	31.57	31.25	31.39	15417082
2016-09-30	31.61	31.80	31.56	31.72	30380612
2016-10-03	31.31	31.58	31.20	31.50	14070450
2016-10-04	31.46	31.63	31.15	31.35	18460433
2016-10-05	31.41	31.68	31.41	31.59	11808636
2016-10-06	31.57	31.63	31.21	31.48	14077118
2016-10-07	31.48	31.60	31.23	31.47	13073224
2016-10-10	31.54	31.68	31.44	31.47	12759374
2016-10-11	31.52	31.53	30.85	31.04	19412018
2016-10-12	30.53	30.63	29.94	30.34	36899871
2016-10-13	30.09	30.25	29.86	30.17	24286555
2016-10-14	30.35	30.55	30.16	30.18	20545127
2016-10-17	30.13	30.42	30.10	30.22	13957529
2016-10-18	30.69	30.69	30.43	30.44	14444850
2016-10-19	30.44	30.45	30.19	30.35	14830895
2016-10-20	30.28	30.37	30.04	30.16	17315335
2016-10-21	30.01	30.20	29.92	30.15	15140452
2016-10-24	30.34	30.50	30.30	30.46	14115340
2016-10-25	30.50	30.51	30.23	30.34	15257768
2016-10-26	30.59	30.86	30.32	30.55	18008646
2016-10-27	30.60	30.67	30.36	30.38	16926192
2016-10-28	30.36	30.80	30.35	30.59	19946832
2016-10-31	30.34	30.77	30.32	30.68	23225406
2016-11-01	30.85	30.86	30.23	30.48	17542055
2016-11-02	30.43	30.68	30.23	30.39	19173984
2016-11-03	30.50	30.56	30.24	30.32	15937140
2016-11-04	29.98	30.50	29.63	30.19	18524002
2016-11-07	30.71	31.06	30.61	30.94	23061116
2016-11-08	30.94	31.20	30.73	31.00	19399814
2016-11-09	31.04	31.49	30.70	31.36	38564143
2016-11-10	31.41	31.76	30.81	31.00	38345220
2016-11-11	30.93	31.47	30.92	31.36	23150319
2016-11-14	31.43	31.67	31.35	31.37	22917565
2016-11-15	31.27	31.85	31.27	31.70	24160155
2016-11-16	31.62	31.89	31.51	31.57	27097140
2016-11-17	29.91	30.05	29.61	30.05	75252307
2016-11-18	30.11	30.36	30.01	30.18	38748563
2016-11-21	30.30	30.33	30.01	30.05	27481710
2016-11-22	30.08	30.19	29.85	29.89	26769272
2016-11-23	29.83	29.95	29.56	29.71	24496763
2016-11-25	29.60	30.15	29.55	30.09	17678862
2016-11-28	30.08	30.09	29.82	29.92	21468918
2016-11-29	29.94	30.10	29.79	29.83	23553735
2016-11-30	29.76	29.95	29.68	29.82	26224892
2016-12-01	29.84	29.85	29.40	29.45	25996185
2016-12-02	29.31	29.56	29.12	29.25	27069499
2016-12-05	29.33	29.60	29.29	29.53	20879427
2016-12-06	29.42	29.59	29.24	29.33	27352068
2016-12-07	29.48	30.04	29.32	29.95	30180093
2016-12-08	30.11	30.33	29.92	29.95	21369897
2016-12-09	29.98	30.07	29.73	30.06	21361984
2016-12-12	30.08	30.20	30.03	30.17	17288709
2016-12-13	30.30	30.64	30.20	30.59	25052903
2016-12-14	30.60	31.07	30.41	30.46	27568722
2016-12-15	30.59	30.80	30.51	30.63	20914063
2016-12-16	30.70	30.72	30.27	30.59	45875473
2016-12-19	30.65	30.87	30.54	30.75	18178470
2016-12-20	30.83	30.87	30.46	30.56	17475171
2016-12-21	30.69	30.69	30.41	30.42	14488949
2016-12-22	30.40	30.48	30.25	30.46	12935767
2016-12-23	30.54	30.60	30.40	30.53	9167598
2016-12-27	30.64	30.82	30.60	30.68	14175488
2016-12-28	30.70	30.77	30.35	30.42	12022231
2016-12-29	30.37	30.55	30.33	30.46	10995584
2016-12-30	30.56	30.60	30.13	30.22	20190029
2017-01-03	30.37	30.56	30.21	30.54	22370578
2017-01-04	30.24	30.42	30.02	30.10	22280992
2017-01-05	30.10	30.36	30.07	30.17	18372532
2017-01-06	30.17	30.35	30.03	30.23	15923243
2017-01-09	30.22	30.33	30.08	30.18	17178503
2017-01-10	30.19	30.55	30.10	30.38	21046041
2017-01-11	30.33	30.41	30.03	30.15	22291322
2017-01-12	30.15	30.16	29.80	30.04	18611107
2017-01-13	30.10	30.22	30.01	30.07	17136585
2017-01-17	30.00	30.25	29.84	29.99	21983537
2017-01-18	30.12	30.18	29.95	30.03	15724040
2017-01-19	30.01	30.19	29.92	29.98	16866005
2017-01-20	30.12	30.25	30.00	30.10	22754366
2017-01-23	30.14	30.30	30.09	30.27	17155297
2017-01-24	30.34	30.75	30.29	30.60	24934210
2017-01-25	31.04	31.05	30.65	30.70	25095890
2017-01-26	30.76	30.84	30.56	30.74	20116824
2017-01-27	30.76	30.98	30.63	30.98	18461937
2017-01-30	30.94	31.00	30.63	30.83	15510577
2017-01-31	30.68	30.89	30.58	30.72	16603050
2017-02-01	30.85	30.85	30.42	30.50	19504565
2017-02-02	30.69	31.26	30.53	31.18	27456740
2017-02-03	31.27	31.35	31.12	31.32	21288832
2017-02-06	31.29	31.31	31.12	31.30	16774244
2017-02-07	31.38	31.64	31.33	31.45	18420153
2017-02-08	31.46	31.55	31.25	31.27	20434263
2017-02-09	31.35	31.69	31.30	31.50	18706857
2017-02-10	31.48	31.63	31.24	31.51	21557725
2017-02-13	31.67	32.00	31.55	31.97	26518836
2017-02-14	31.90	32.31	31.77	32.31	31463500
2017-02-15	32.35	32.84	32.29	32.82	41169445
2017-02-16	33.26	33.97	33.25	33.60	50143661
2017-02-17	33.52	33.77	33.43	33.74	31841239
2017-02-21	33.69	34.21	33.66	34.13	26992666
2017-02-22	34.04	34.15	33.66	34.09	26632725
2017-02-23	34.28	34.28	33.95	34.04	17450074
2017-02-24	33.98	34.32	33.80	34.32	21137311
2017-02-27	34.21	34.32	34.12	34.26	15625416
2017-02-28	34.16	34.29	34.04	34.18	23093057
2017-03-01	34.28	34.51	34.18	34.44	22754181
2017-03-02	34.41	34.53	34.21	34.39	16137699
2017-03-03	34.42	34.44	34.23	34.29	14206428
2017-03-06	34.04	34.28	33.96	34.19	17605072
2017-03-07	34.00	34.25	33.99	34.20	21033740
2017-03-08	34.18	34.23	33.93	34.02	18686747
2017-03-09	34.04	34.11	33.87	34.07	17490190
2017-03-10	34.24	34.30	34.08	34.26	19038351
2017-03-13	34.22	34.33	34.00	34.10	16164809
2017-03-14	33.94	34.14	33.84	34.12	14578391
2017-03-15	34.07	34.35	34.05	34.24	14961684
2017-03-16	34.25	34.48	34.10	34.23	14521636
2017-03-17	34.35	34.38	34.19	34.23	26787248
2017-03-20	34.20	34.39	34.20	34.28	14974096
2017-03-21	34.45	34.47	33.78	33.88	21405952
2017-03-22	33.78	34.20	33.78	34.10	16646087
2017-03-23	34.08	34.26	33.91	33.96	16709307
2017-03-24	34.07	34.30	33.95	34.08	18125090
2017-03-27	33.82	34.03	33.75	33.99	17740630
2017-03-28	33.90	34.21	33.82	34.02	21179311
2017-03-29	34.00	34.05	33.65	33.74	16504103
2017-03-30	33.80	33.93	33.72	33.74	12801588
2017-03-31	33.72	33.88	33.66	33.80	14038491
2017-04-03	33.70	33.94	33.46	33.58	19367794
2017-04-04	33.25	33.42	32.93	33.41	18602627
2017-04-05	33.49	33.53	32.97	33.00	17572539
2017-04-06	33.00	33.28	32.89	33.08	15316812
2017-04-07	33.10	33.15	32.92	32.96	13942848
2017-04-10	32.96	33.22	32.87	33.01	14824148
2017-04-11	33.04	33.08	32.64	32.92	18945836
2017-04-12	32.86	32.96	32.50	32.62	25455074
2017-04-13	32.71	32.85	32.42	32.42	16234866
2017-04-17	32.48	32.67	32.45	32.61	11961203
2017-04-18	32.56	32.73	32.45	32.67	13349601
2017-04-19	32.80	32.89	32.61	32.65	16373804
2017-04-20	32.79	32.95	32.72	32.83	11927466
2017-04-21	32.94	32.94	32.67	32.82	13877681
2017-04-24	33.24	33.36	33.13	33.28	15400452
2017-04-25	33.39	33.52	33.35	33.42	15058776
2017-04-26	33.58	33.63	33.37	33.40	17949699
2017-04-27	34.01	34.11	33.62	33.75	26639030
2017-04-28	33.88	34.08	33.67	34.07	20461746
2017-05-01	34.11	34.14	33.81	33.97	13577289
2017-05-02	34.06	34.24	33.93	34.24	15983571
2017-05-03	34.16	34.34	34.12	34.25	14432179
2017-05-04	34.33	34.49	34.07	34.18	13638588
2017-05-05	34.25	34.40	34.07	34.39	15091765
2017-05-08	34.46	34.60	34.15	34.29	13232657
2017-05-09	34.14	34.26	33.84	33.90	18855861
2017-05-10	33.90	33.90	33.58	33.74	17481356
2017-05-11	33.72	33.82	33.48	33.63	17515568
2017-05-12	33.60	33.62	33.14	33.45	20194336
2017-05-15	34.00	34.46	33.97	34.23	31531001
2017-05-16	34.24	34.33	34.04	34.30	18950047
2017-05-17	34.20	34.31	33.80	33.82	38787770
2017-05-18	31.10	31.51	30.37	31.38	85500515
2017-05-19	31.74	31.78	31.02	31.21	39859249
2017-05-22	31.15	31.98	31.15	31.59	35085249
2017-05-23	31.83	31.87	31.52	31.76	29827507
2017-05-24	31.93	31.94	31.22	31.49	23517633
2017-05-25	31.55	31.69	31.37	31.44	21586482
2017-05-26	31.51	31.59	31.36	31.50	16403052
2017-05-30	31.40	31.81	31.39	31.68	17108324
2017-05-31	31.78	31.89	31.47	31.53	30196715
2017-06-01	31.52	31.82	31.47	31.82	15525451
2017-06-02	31.93	32.06	31.68	31.98	20085192
2017-06-05	32.05	32.05	31.57	31.76	15975981
2017-06-06	31.75	31.76	31.50	31.56	16186562
2017-06-07	31.61	31.72	31.44	31.61	14948437
2017-06-08	31.53	31.81	31.52	31.61	21828614
2017-06-09	31.64	31.83	31.09	31.37	25376559
2017-06-12	31.34	31.64	31.15	31.25	25784435
2017-06-13	31.30	31.80	31.28	31.70	27781044
2017-06-14	31.87	31.97	31.33	31.60	24940406
2017-06-15	31.25	31.64	31.22	31.58	19327991
2017-06-16	31.61	31.64	31.20	31.63	36367419
2017-06-19	31.77	32.02	31.58	31.99	18459210
2017-06-20	31.94	32.16	31.84	31.85	18190130
2017-06-21	31.73	31.87	31.51	31.84	20386074
2017-06-22	31.91	32.00	31.70	31.85	19436616
2017-06-23	31.85	32.30	31.75	32.09	25792153
2017-06-26	32.22	32.50	32.18	32.24	22174963
2017-06-27	32.09	32.26	31.76	31.76	23224246
2017-06-28	31.78	32.28	31.76	32.08	17732307
2017-06-29	31.79	32.03	31.25	31.41	27664454
2017-06-30	31.79	31.79	31.30	31.30	23604639
2017-07-03	31.09	31.64	31.03	31.33	14112089
2017-07-05	30.85	31.27	30.73	31.11	24270320
2017-07-06	30.99	31.02	30.67	30.72	20789117
2017-07-07	30.76	31.07	30.75	30.90	15860596
2017-07-10	30.88	31.09	30.82	30.98	15528778
2017-07-11	31.05	31.12	30.86	31.09	12805956
2017-07-12	31.25	31.44	31.15	31.16	18586175
2017-07-13	31.26	31.28	31.08	31.27	15934187
2017-07-14	31.37	31.45	31.27	31.42	13573117
2017-07-17	31.50	31.64	31.45	31.50	16427499
2017-07-18	31.41	31.51	31.17	31.51	15530723
2017-07-19	31.51	32.05	31.46	31.90	21567937
2017-07-20	31.91	32.05	31.76	31.86	16389480
2017-07-21	31.86	32.03	31.71	31.84	13973789
2017-07-24	31.86	31.93	31.66	31.86	15504103
2017-07-25	31.90	32.25	31.88	32.12	14989974
2017-07-26	32.12	32.23	31.51	31.66	21941467
2017-07-27	31.73	31.75	31.21	31.57	21437389
2017-07-28	31.45	31.60	31.26	31.52	15770955
2017-07-31	31.54	31.59	31.37	31.45	19256428
2017-08-01	31.59	31.66	31.43	31.65	12962777
2017-08-02	31.57	31.57	31.25	31.52	15845636
2017-08-03	31.59	31.72	31.43	31.56	14420797
2017-08-04	31.67	31.91	31.58	31.80	16929451
2017-08-07	31.79	31.88	31.69	31.84	11877405
2017-08-08	31.75	32.00	31.60	31.67	15375678
2017-08-09	31.55	31.68	31.36	31.62	16131324
2017-08-10	31.56	31.56	31.00	31.00	23517356
2017-08-11	31.23	31.55	31.04	31.47	20756566
2017-08-14	31.69	31.89	31.56	31.84	21761643
2017-08-15	31.85	32.21	31.84	32.09	25251460
2017-08-16	32.10	32.47	32.06	32.34	29051966
2017-08-17	31.49	31.77	30.85	31.04	53288773
2017-08-18	31.00	31.06	30.36	30.37	34802193
2017-08-21	30.37	30.80	30.36	30.68	24198403
2017-08-22	30.85	31.33	30.75	31.27	24747246
2017-08-23	31.21	31.40	30.91	30.92	22436582
2017-08-24	30.95	31.40	30.90	31.24	22576090
2017-08-25	31.39	31.80	31.36	31.44	19558253
2017-08-28	31.60	31.66	31.41	31.54	12958921
2017-08-29	31.26	31.63	31.19	31.48	16362658
2017-08-30	31.47	32.20	31.42	31.99	22988730
2017-08-31	32.10	32.34	31.99	32.21	27800153
2017-09-01	32.22	32.35	32.03	32.30	14686578
2017-09-05	32.15	32.25	31.46	31.62	32650934
2017-09-06	31.75	31.91	31.63	31.87	16962308
2017-09-07	31.96	31.97	31.74	31.76	14751706
2017-09-08	31.68	31.78	31.46	31.48	15339455
2017-09-11	31.71	32.30	31.67	32.19	22440819
2017-09-12	32.30	32.47	32.19	32.41	18923132
2017-09-13	32.34	32.39	31.96	32.18	22705140
2017-09-14	31.91	32.22	31.91	32.19	18194803
2017-09-15	32.20	32.50	32.12	32.44	29336087
2017-09-18	32.43	32.66	32.26	32.52	17290893
2017-09-19	32.46	32.65	32.40	32.49	12927654
2017-09-20	32.55	32.75	32.39	32.60	19865366
2017-09-21	32.72	32.90	32.50	32.70	19870012
2017-09-22	32.66	33.53	32.64	33.37	28234858
2017-09-25	33.31	33.84	33.20	33.72	32396906
2017-09-26	33.76	34.10	33.67	33.76	26138300
2017-09-27	33.78	33.92	33.30	33.48	22594626
2017-09-28	33.22	33.46	33.22	33.35	15496862
2017-09-29	33.31	33.67	33.24	33.63	14802671
2017-10-02	33.61	33.77	33.52	33.75	16555183
2017-10-03	33.72	33.90	33.61	33.85	13346858
2017-10-04	33.53	33.56	33.29	33.44	14652192
2017-10-05	33.58	33.67	33.41	33.59	14524809
2017-10-06	33.65	33.78	33.52	33.75	15464652
2017-10-09	33.77	33.89	33.61	33.76	8728444
2017-10-10	33.88	33.91	33.47	33.55	18011029
2017-10-11	33.38	33.63	33.25	33.59	12561374
2017-10-12	33.26	33.46	33.17	33.26	17905601
2017-10-13	33.40	33.57	33.32	33.47	13578818
2017-10-16	33.60	33.64	33.47	33.54	10509057
2017-10-17	33.59	33.67	33.46	33.60	9303117
2017-10-18	33.72	33.75	33.44	33.55	9971246
2017-10-19	33.51	33.89	33.45	33.75	13203111
2017-10-20	34.02	34.39	34.01	34.25	24361352
2017-10-23	34.45	34.68	34.27	34.35	22631966
2017-10-24	34.40	34.68	34.25	34.58	16280155
2017-10-25	34.73	34.73	34.16	34.30	17400891
2017-10-26	34.41	34.51	34.07	34.27	14616103
2017-10-27	34.15	34.62	34.09	34.43	20356597
2017-10-30	34.32	34.38	33.82	34.04	18345087
2017-10-31	33.98	34.24	33.96	34.15	13935120
2017-11-01	34.29	34.75	34.28	34.62	22051255
2017-11-02	34.55	34.64	34.16	34.21	19827603
2017-11-03	34.28	34.49	34.03	34.47	13414354
2017-11-06	34.37	34.56	34.26	34.41	12786917
2017-11-07	34.32	34.48	34.21	34.40	11332941
2017-11-08	34.31	34.50	34.12	34.50	13061334
2017-11-09	34.29	34.32	33.87	34.05	16784991
2017-11-10	34.06	34.09	33.67	33.99	19319360
2017-11-13	33.86	34.21	33.83	33.95	16441540
2017-11-14	33.86	34.16	33.80	34.04	17468535
2017-11-15	33.97	34.31	33.75	34.11	30829556
2017-11-16	36.04	36.67	35.83	35.88	61177066
2017-11-17	35.90	36.32	35.81	35.90	27987968
2017-11-20	35.93	36.54	35.93	36.50	26897844
2017-11-21	36.75	36.97	36.58	36.65	24146384
2017-11-22	36.70	36.72	36.36	36.45	17226399
2017-11-24	36.41	36.57	36.32	36.49	6155794
2017-11-27	36.51	37.09	36.50	36.87	20942222
2017-11-28	37.00	37.80	36.98	37.73	30966601
2017-11-29	37.75	38.03	37.23	37.48	36788586
2017-11-30	37.62	37.80	37.30	37.30	30749464
2017-12-01	37.09	37.66	36.73	37.60	26920869
2017-12-04	37.81	37.99	37.54	37.72	29414445
2017-12-05	37.74	37.82	37.17	37.31	23288151
2017-12-06	37.37	37.72	37.25	37.41	16581847
2017-12-07	37.26	37.78	37.26	37.40	17091998
2017-12-08	37.59	37.69	37.42	37.61	14044372
2017-12-11	37.59	38.04	37.57	37.96	16749521
2017-12-12	37.79	38.10	37.56	37.91	16658592
2017-12-13	38.09	38.37	38.00	38.15	20199475
2017-12-14	38.20	38.27	37.86	37.90	16738342
2017-12-15	38.01	38.28	37.70	38.19	47167680
2017-12-18	38.48	38.89	38.30	38.48	21591404
2017-12-19	38.66	38.86	38.28	38.30	19695238
2017-12-20	38.49	38.80	38.21	38.74	18939533
2017-12-21	38.88	39.00	38.49	38.53	16387522
2017-12-22	38.52	38.74	38.47	38.55	11441622
2017-12-26	38.55	38.68	38.36	38.48	8186082
2017-12-27	38.54	38.65	38.45	38.56	10543034
2017-12-28	38.73	38.73	38.45	38.59	8807745
2017-12-29	38.41	38.62	38.30	38.30	12583621
2018-01-02	38.67	38.95	38.43	38.86	20135657
2018-01-03	38.72	39.29	38.53	39.17	29536019
2018-01-04	39.05	39.54	38.93	38.99	20731358
2018-01-05	39.55	39.88	39.37	39.53	24588152
2018-01-08	39.52	39.96	39.35	39.94	16581967
2018-01-09	39.79	39.96	39.54	39.69	21449790
2018-01-10	39.65	40.24	39.63	39.91	19473023
2018-01-11	40.14	40.21	39.75	40.10	21685577
2018-01-12	40.22	40.93	40.05	40.87	23770515
2018-01-16	40.90	41.16	40.32	40.54	32844965
2018-01-17	40.84	41.32	40.71	41.20	24427130
2018-01-18	41.24	41.48	41.03	41.30	19610169
2018-01-19	41.28	41.52	41.10	41.29	24582041
2018-01-22	41.20	41.66	41.02	41.66	22995116
2018-01-23	41.54	42.13	41.54	42.10	23984518
2018-01-24	42.20	42.69	42.01	42.17	26702709
2018-01-25	42.27	42.47	41.82	41.90	19207511
2018-01-26	42.15	42.56	41.95	42.56	23380407
2018-01-29	42.30	42.98	42.30	42.85	23625873
2018-01-30	42.69	42.86	41.97	42.25	28993938
2018-01-31	41.98	42.01	41.35	41.54	36512097
2018-02-01	41.09	42.11	40.67	41.70	26148507
2018-02-02	41.50	41.95	40.87	40.93	27224206
2018-02-05	40.87	41.41	38.72	38.78	52399572
2018-02-06	38.33	40.31	37.35	40.17	55171559
2018-02-07	40.31	41.21	40.03	40.34	32690837
2018-02-08	40.44	40.76	38.72	38.77	42982066
2018-02-09	39.00	39.92	38.23	39.53	51304217
2018-02-12	40.52	40.91	40.23	40.60	38210735
2018-02-13	40.50	41.31	40.22	41.23	30999078
2018-02-14	41.04	42.26	40.99	42.09	43835852
2018-02-15	45.07	45.13	43.26	44.08	72267456
2018-02-16	43.89	45.09	43.79	44.33	39267531
2018-02-20	44.00	44.69	43.81	44.06	29006862
2018-02-21	44.11	44.42	43.28	43.31	28499215
2018-02-22	43.49	43.56	42.75	42.94	25887633
2018-02-23	43.37	44.04	42.92	44.00	25781446
2018-02-26	44.30	45.45	44.13	45.36	27771122
2018-02-27	45.41	45.61	44.62	45.04	27419328
2018-02-28	45.27	45.89	44.78	44.78	26885228
2018-03-01	44.68	45.00	43.35	43.80	32154328
2018-03-02	43.29	44.22	43.10	44.06	28848064
2018-03-05	43.92	44.77	43.70	44.52	22101667
2018-03-06	44.65	44.79	44.14	44.29	21929955
2018-03-07	44.03	44.39	43.80	44.20	22034446
2018-03-08	44.25	44.41	43.94	44.34	20285571
2018-03-09	44.62	45.54	44.61	45.37	22230941
2018-03-12	45.53	45.87	45.40	45.55	18299843
2018-03-13	45.78	46.16	44.92	45.16	23411226
2018-03-14	45.34	45.76	45.09	45.28	21141074
2018-03-15	45.30	45.74	45.12	45.33	23520380
2018-03-16	45.33	45.60	44.97	45.01	56129032
2018-03-19	44.59	44.82	43.90	44.27	26734062
2018-03-20	44.49	44.64	44.18	44.37	22809746
2018-03-21	44.24	44.90	44.13	44.31	22528153
2018-03-22	43.76	44.02	43.02	43.07	29520761
2018-03-23	43.71	43.84	42.42	42.42	31759225
2018-03-26	43.25	44.16	42.83	44.06	29731870
2018-03-27	44.49	44.52	42.24	42.68	30941960
2018-03-28	42.51	42.84	41.62	41.66	36696770
2018-03-29	41.94	42.93	41.58	42.89	55021225
2018-04-02	42.52	42.63	40.53	41.01	36791764
2018-04-03	41.34	41.50	40.72	41.38	28003925
2018-04-04	40.39	41.55	40.19	41.20	30117558
2018-04-05	41.50	42.02	41.38	41.82	29331612
2018-04-06	41.40	41.68	40.45	40.73	32208693
2018-04-09	40.95	42.06	40.90	41.17	25725786
2018-04-10	42.10	42.71	41.75	42.51	22781594
2018-04-11	42.42	42.90	42.26	42.43	21692969
2018-04-12	42.78	43.64	42.73	43.34	22297010
2018-04-13	43.55	43.74	42.64	43.00	18272320
2018-04-16	43.12	43.64	43.03	43.30	15807853
2018-04-17	43.85	44.75	43.71	44.59	21474572
2018-04-18	44.61	44.92	44.30	44.63	17605321
2018-04-19	44.42	44.95	44.38	44.56	21472349
2018-04-20	44.50	44.75	43.62	44.09	23539219
2018-04-23	44.26	44.48	43.87	44.25	20716812
2018-04-24	44.43	44.91	43.33	43.74	21421528
2018-04-25	43.80	43.99	42.75	43.71	21706045
2018-04-26	43.98	44.49	43.44	44.21	20549341
2018-04-27	44.69	45.34	44.36	44.71	20077392
2018-04-30	44.92	45.18	44.28	44.29	19958464
2018-05-01	43.91	44.95	43.83	44.83	16865524
2018-05-02	44.91	45.05	43.80	43.86	23601562
2018-05-03	44.01	44.81	43.44	44.44	23750207
2018-05-04	44.01	45.50	43.90	45.30	19504140
2018-05-07	45.36	46.00	45.30	45.73	17822387
2018-05-08	45.82	45.87	45.38	45.71	20285300
2018-05-09	45.90	46.10	45.19	46.04	20438258
2018-05-10	46.00	46.37	45.67	46.30	18469391
2018-05-11	46.09	46.27	45.78	45.93	17551533
2018-05-14	45.75	46.23	45.67	45.70	22037655
2018-05-15	45.21	45.55	44.93	45.48	24753573
2018-05-16	45.36	45.55	45.01	45.16	31253656
2018-05-17	43.13	44.16	43.02	43.46	48210381
2018-05-18	43.46	43.57	43.11	43.21	24455962
2018-05-21	43.49	43.94	43.42	43.75	21785939
2018-05-22	43.79	43.91	43.48	43.65	16381784
2018-05-23	43.40	43.70	42.89	43.68	20638782
2018-05-24	43.60	43.97	43.01	43.57	18377491
2018-05-25	43.46	43.62	43.21	43.26	15362007
2018-05-29	42.76	43.16	42.52	42.97	25197401
2018-05-30	43.08	43.34	42.83	42.85	22498821
2018-05-31	42.86	43.13	42.61	42.71	31439566
2018-06-01	42.91	43.69	42.88	43.66	18352715
2018-06-04	43.50	43.83	43.21	43.58	18087741
2018-06-05	43.74	43.75	43.39	43.67	16728755
2018-06-06	43.76	44.31	43.66	44.26	17730231
2018-06-07	44.24	44.39	43.35	43.65	19722037
2018-06-08	43.52	43.73	43.31	43.48	18812398
2018-06-11	43.62	43.92	43.44	43.69	15068969
2018-06-12	43.68	43.95	43.47	43.94	17564885
2018-06-13	44.02	44.53	43.84	44.01	24383241
2018-06-14	44.23	44.81	44.05	44.69	24020482
2018-06-15	44.36	44.53	43.59	44.25	49379790
2018-06-18	43.87	44.42	43.39	44.21	17625361
2018-06-19	43.62	44.02	43.44	43.82	22199204
2018-06-20	43.95	43.99	43.70	43.74	21276541
2018-06-21	43.69	43.78	43.06	43.16	20924445
2018-06-22	43.34	43.45	42.89	43.20	27459976
2018-06-25	42.69	42.82	41.81	42.29	28626684
2018-06-26	42.48	43.14	42.39	42.55	22171180
2018-06-27	42.73	43.15	42.28	42.33	20794794
2018-06-28	42.33	43.19	42.28	42.94	22197703
2018-06-29	43.05	43.50	42.97	43.03	20523320
2018-07-02	42.56	42.83	42.20	42.81	21810850
2018-07-03	42.94	43.23	42.62	42.67	13474686
2018-07-05	42.56	42.64	41.96	42.56	18118737
2018-07-06	42.39	42.88	42.31	42.71	20258659
2018-07-09	42.75	42.78	42.36	42.67	23210029
2018-07-10	42.87	43.04	42.71	42.86	20224631
2018-07-11	42.56	42.76	42.44	42.57	17721577
2018-07-12	42.76	43.63	42.75	43.58	17999800
2018-07-13	43.52	43.78	40.94	41.78	50842315
2018-07-16	42.05	42.94	42.00	42.50	24467954
2018-07-17	42.21	42.51	42.14	42.34	21188404
2018-07-18	42.24	42.47	42.15	42.21	20363959
2018-07-19	42.80	43.01	42.22	42.40	24498798
2018-07-20	42.26	42.37	41.86	42.01	20739164
2018-07-23	41.92	42.12	41.44	42.06	15656523
2018-07-24	42.22	42.88	42.07	42.39	17493867
2018-07-25	42.36	43.22	42.29	43.16	20679864
2018-07-26	43.58	43.83	43.22	43.53	23518743
2018-07-27	43.26	43.62	42.42	42.57	22050922
2018-07-30	42.46	42.61	42.08	42.17	15300362
2018-07-31	42.24	42.62	41.92	42.29	20900324
2018-08-01	41.99	42.34	41.33	41.86	21650032
2018-08-02	41.39	42.60	41.20	42.53	18033150
2018-08-03	42.71	42.88	42.46	42.83	13394334
2018-08-06	42.73	43.41	42.66	43.30	14345783
2018-08-07	43.30	43.64	43.24	43.58	18040538
2018-08-08	43.64	43.96	43.44	43.84	13917109
2018-08-09	43.89	44.11	43.70	43.78	14098872
2018-08-10	43.69	43.95	43.58	43.78	14322072
2018-08-13	44.08	44.39	43.70	43.75	18113164
2018-08-14	43.84	44.28	43.58	44.00	15981257
2018-08-15	43.66	44.50	43.01	43.86	27902159
2018-08-16	45.77	46.09	45.08	45.16	48648451
2018-08-17	45.10	46.08	44.92	45.87	23153907
2018-08-20	45.99	46.33	45.78	46.22	19288514
2018-08-21	46.25	46.43	45.72	45.78	18617346
2018-08-22	45.95	46.16	45.72	45.99	13202916
2018-08-23	45.88	46.25	45.85	46.02	15378993
2018-08-24	46.20	46.44	46.07	46.32	15575183
2018-08-27	46.50	46.86	46.34	46.59	17209874
2018-08-28	46.78	47.27	46.62	46.95	19147317
2018-08-29	47.07	47.62	46.90	47.48	20220641
2018-08-30	47.31	47.54	46.97	47.15	16238495
2018-08-31	46.91	47.83	46.80	47.77	24904239
2018-09-04	47.84	48.06	47.51	47.73	19122239
2018-09-05	47.56	47.65	46.76	47.27	20818114
2018-09-06	47.44	47.90	47.07	47.28	16537925
2018-09-07	47.01	47.49	46.88	47.05	17229656
2018-09-10	47.30	47.46	46.78	47.07	16597212
2018-09-11	46.91	47.17	46.44	47.03	17291537
2018-09-12	46.86	47.01	46.44	46.89	16649396
2018-09-13	46.84	47.40	46.80	47.24	17972112
2018-09-14	47.27	47.49	47.10	47.40	13936996
2018-09-17	47.23	47.58	47.07	47.11	14430160
2018-09-18	47.07	47.65	47.07	47.46	16469562
2018-09-19	47.42	47.62	47.12	47.28	12721944
2018-09-20	47.41	47.81	47.16	47.73	17007833
2018-09-21	47.93	48.64	47.82	48.56	59664599
2018-09-24	48.21	48.62	48.19	48.44	21819266
2018-09-25	48.57	48.88	48.43	48.47	15810798
2018-09-26	48.74	49.06	48.27	48.41	20080051
2018-09-27	48.33	48.76	48.21	48.33	15910073
2018-09-28	48.27	48.80	48.06	48.65	15474402
2018-10-01	49.00	49.14	48.67	48.87	13669841
2018-10-02	48.75	49.14	48.67	49.01	15671575
2018-10-03	49.26	49.47	49.07	49.14	16737511
2018-10-04	48.63	48.77	48.04	48.38	22110874
2018-10-05	48.40	48.85	47.61	48.13	19103325
2018-10-08	47.92	48.50	47.15	47.52	23791356
2018-10-09	47.53	48.03	47.28	47.49	17008723
2018-10-10	47.44	47.51	45.54	45.63	33055756
2018-10-11	45.46	45.60	43.92	44.12	36496338
2018-10-12	44.93	45.85	44.46	45.71	35423951
2018-10-15	45.52	45.72	44.67	44.67	26160473
2018-10-16	45.29	45.94	44.85	45.82	22669396
2018-10-17	45.89	46.23	45.22	45.94	17803413
2018-10-18	46.30	46.49	45.15	45.46	19044600
2018-10-19	45.40	46.20	45.13	45.34	21356337
2018-10-22	45.77	46.28	45.41	45.76	19195386
2018-10-23	45.15	45.77	44.44	45.42	21836153
2018-10-24	45.49	45.68	43.96	44.07	29588840
2018-10-25	44.62	45.81	44.21	45.47	27054452
2018-10-26	44.57	45.11	43.78	44.25	31806568
2018-10-29	44.89	45.05	42.94	43.84	28214192
2018-10-30	43.92	44.70	43.75	44.58	25924569
2018-10-31	45.05	46.30	44.89	45.75	26023684
2018-11-01	45.67	45.88	45.10	45.65	24662127
2018-11-02	45.72	46.09	44.98	45.48	25581290
2018-11-05	45.74	46.44	45.35	46.14	17524422
2018-11-06	46.04	46.62	46.00	46.50	15446674
2018-11-07	46.98	47.93	46.75	47.90	19990404
2018-11-08	47.87	48.44	47.87	48.44	21002043
2018-11-09	48.08	48.25	46.70	47.11	22015395
2018-11-12	47.14	47.25	45.54	45.62	25913467
2018-11-13	45.70	46.06	45.03	45.12	26196749
2018-11-14	45.46	45.64	44.08	44.33	36613496
2018-11-15	46.80	47.10	45.15	46.77	45983318
2018-11-16	46.46	47.04	46.13	46.35	31327415
2018-11-19	46.35	46.58	45.25	45.75	28370385
2018-11-20	44.92	45.29	44.14	44.49	28430630
2018-11-21	44.95	45.18	44.40	44.89	20117418
2018-11-23	44.45	45.12	44.39	44.54	9372865
2018-11-26	45.14	45.64	45.09	45.57	18275853
2018-11-27	45.45	46.39	45.21	46.12	21472680
2018-11-28	46.30	47.48	46.12	47.29	24293836
2018-11-29	46.90	47.76	46.90	47.34	22650798
2018-11-30	47.27	47.91	46.92	47.87	41619082
2018-12-03	48.32	48.79	48.08	48.74	24690115
2018-12-04	48.70	49.14	47.25	47.35	30802730
2018-12-06	46.99	48.46	46.47	48.39	40132980
2018-12-07	48.16	48.49	46.36	46.44	38297966
2018-12-10	46.30	47.13	45.82	46.86	28682003
2018-12-11	47.86	47.90	46.71	47.09	26048515
2018-12-12	47.92	48.20	47.36	47.42	23157159
2018-12-13	47.68	47.97	47.13	47.47	20051716
2018-12-14	46.37	46.62	45.64	45.82	27364513
2018-12-17	45.82	45.99	43.91	44.20	36610288
2018-12-18	44.55	44.61	43.73	44.06	30513804
2018-12-19	43.89	44.92	42.57	43.14	34820104
2018-12-20	42.99	43.23	41.87	42.49	38810930
2018-12-21	42.91	43.46	41.74	41.85	77915088
2018-12-24	41.70	41.81	40.25	40.28	24069389
2018-12-26	40.68	42.50	40.40	42.47	33335913
2018-12-27	41.89	42.93	41.15	42.91	28404105
2018-12-28	43.17	43.53	42.46	42.77	22447733
2018-12-31	43.19	43.55	42.89	43.33	20581167
2019-01-02	42.28	43.20	42.21	42.95	23833507
2019-01-03	42.30	42.41	40.96	41.07	29606741
2019-01-04	41.85	43.00	41.53	42.92	27514985
2019-01-07	42.86	43.65	42.76	43.21	19488097
2019-01-08	43.57	43.94	43.10	43.56	22071410
2019-01-09	43.87	43.87	43.17	43.32	22640039
2019-01-10	43.11	43.29	42.58	43.24	23277606
2019-01-11	43.11	43.54	42.89	43.49	17378775
2019-01-14	43.08	43.39	43.00	43.21	16243608
2019-01-15	43.33	44.04	43.15	44.02	17743902
2019-01-16	44.12	44.24	43.76	43.96	17262525
2019-01-17	43.87	44.53	43.80	44.21	18826220
2019-01-18	44.48	45.35	44.31	45.03	24416514
2019-01-22	44.88	45.24	44.38	44.78	21338440
2019-01-23	45.14	45.88	45.02	45.46	24770397
2019-01-24	45.63	45.75	45.23	45.61	17360572
2019-01-25	46.12	46.66	45.95	46.13	24198137
2019-01-28	45.73	45.77	45.23	45.75	18297091
2019-01-29	45.81	46.05	45.65	45.96	14469874
2019-01-30	45.94	46.93	45.92	46.71	18329281
2019-01-31	46.72	47.38	46.52	47.29	23693599
2019-02-01	47.37	47.56	47.05	47.34	16266452
2019-02-04	47.22	47.47	47.12	47.35	15743124
2019-02-05	47.42	47.46	47.08	47.26	16946343
2019-02-06	47.12	47.59	46.95	47.48	18160485
2019-02-07	47.19	47.32	46.49	46.70	20331161
2019-02-08	46.40	47.20	46.30	47.19	18407127
2019-02-11	47.34	47.71	47.13	47.58	19363615
2019-02-12	47.27	48.15	47.16	47.89	23909243
2019-02-13	47.86	47.95	47.12	47.50	28325602
2019-02-14	48.85	49.68	48.34	48.40	47598631
2019-02-15	48.83	49.59	48.44	49.43	30189636
2019-02-19	49.20	49.93	49.20	49.65	20204730
2019-02-20	49.70	49.80	49.35	49.63	17550893
2019-02-21	49.54	49.72	49.20	49.41	17120554
2019-02-22	49.70	50.22	49.58	50.11	22008055
2019-02-25	50.34	51.00	50.34	50.79	24264332
2019-02-26	50.51	51.41	50.48	51.18	19382465
2019-02-27	51.21	51.65	50.89	51.59	19940911
2019-02-28	51.55	51.96	51.35	51.77	30708461
2019-03-01	52.00	52.09	51.27	51.41	23683679
2019-03-04	51.65	51.92	50.63	51.16	18725852
2019-03-05	51.12	51.51	50.97	51.30	14994150
2019-03-06	51.37	51.79	50.92	51.67	19686893
2019-03-07	51.55	51.97	51.21	51.29	22209205
2019-03-08	50.72	51.13	50.51	51.07	18182184
2019-03-11	51.14	52.09	51.10	51.92	17859289
2019-03-12	52.01	52.28	51.68	52.15	19485338
2019-03-13	52.41	52.86	52.14	52.59	20567962
2019-03-14	52.63	52.96	52.51	52.74	19215854
2019-03-15	52.94	53.62	52.93	53.20	43639853
2019-03-18	53.27	53.94	53.09	53.51	19073773
2019-03-19	53.79	54.00	53.14	53.31	20596403
2019-03-20	53.16	53.87	52.86	53.26	21140841
2019-03-21	53.08	54.23	53.04	53.94	20082716
2019-03-22	53.91	54.14	52.70	52.74	23938450
2019-03-25	52.70	52.93	52.25	52.73	18774884
2019-03-26	53.19	53.49	53.00	53.23	17742681
2019-03-27	53.30	53.66	52.74	53.14	20447515
2019-03-28	53.19	53.69	53.02	53.36	13094985
2019-03-29	53.70	54.00	53.36	53.99	19582287
2019-04-01	54.48	55.02	54.39	54.98	19741670
2019-04-02	55.00	55.41	54.97	55.29	17264005
2019-04-03	55.46	55.80	55.07	55.63	21110361
2019-04-04	55.37	55.68	54.86	55.14	16412138
2019-04-05	55.25	55.61	55.13	55.21	13817484
2019-04-08	55.20	55.56	54.79	55.49	13862843
2019-04-09	55.08	55.42	54.86	55.18	15508423
2019-04-10	55.11	55.84	55.11	55.82	13460222
2019-04-11	55.93	55.95	55.31	55.60	13185968
2019-04-12	55.93	56.36	55.79	56.29	14331657
2019-04-15	56.40	56.61	56.24	56.56	12198388
2019-04-16	56.62	57.53	56.61	56.95	19718334
2019-04-17	57.18	57.32	56.29	56.31	26093616
2019-04-18	56.63	56.70	56.11	56.40	18331954
2019-04-22	56.16	56.60	56.10	56.34	11951486
2019-04-23	56.43	56.70	56.20	56.69	18796598
2019-04-24	56.64	57.15	56.58	56.88	13212028
2019-04-25	56.46	56.78	56.01	56.33	15526912
2019-04-26	56.02	56.37	55.68	55.88	18010909
2019-04-29	55.67	56.22	55.55	56.13	16259508
2019-04-30	56.00	56.12	55.53	55.95	20845951
2019-05-01	56.00	56.35	55.51	55.58	17648487
2019-05-02	55.48	55.89	54.82	54.94	24220605
2019-05-03	54.64	54.99	54.18	54.94	26887110
2019-05-06	53.86	54.76	53.56	54.59	17025888
2019-05-07	53.86	54.24	52.94	53.45	25289716
2019-05-08	53.17	53.94	53.13	53.47	21525073
2019-05-09	52.82	53.21	52.23	52.92	24322804
2019-05-10	52.61	53.55	51.95	53.36	21795896
2019-05-13	51.83	52.26	51.06	51.30	28869931
2019-05-14	51.45	52.44	51.38	52.02	25478278
2019-05-15	51.76	52.71	51.69	52.44	30577207
2019-05-16	54.27	56.40	54.12	55.93	46057795
2019-05-17	55.78	56.83	55.52	56.35	27299346
2019-05-20	55.80	56.39	55.55	56.01	21004115
2019-05-21	56.68	56.75	56.13	56.52	18562320
2019-05-22	56.22	56.30	55.67	55.69	19479165
2019-05-23	54.91	55.01	53.94	54.19	22734207
2019-05-24	54.57	54.67	54.06	54.37	13057587
2019-05-28	54.74	55.03	53.82	53.93	29769161
2019-05-29	53.55	53.55	52.86	53.18	19762122
2019-05-30	53.44	53.78	53.34	53.57	12954268
2019-05-31	52.79	52.88	52.01	52.03	20480449
2019-06-03	52.05	52.57	51.49	51.78	22380491
2019-06-04	52.48	53.64	52.41	53.23	21689299
2019-06-05	53.85	54.79	53.75	54.75	22521863
2019-06-06	54.89	55.30	54.21	55.10	15927322
2019-06-07	55.41	56.30	55.03	55.93	17394941
2019-06-10	56.14	56.65	55.96	56.42	16871195
2019-06-11	56.74	57.56	56.73	57.11	26723748
2019-06-12	56.05	56.59	55.65	55.86	23183028
2019-06-13	55.92	56.27	55.78	56.17	15785280
2019-06-14	55.99	56.02	54.66	54.75	22530450
2019-06-17	54.99	55.47	54.86	55.40	20392573
2019-06-18	56.07	56.65	55.75	56.05	21173211
2019-06-19	56.04	56.37	55.77	56.13	21096325
2019-06-20	57.00	57.54	56.68	57.41	20969787
2019-06-21	57.41	58.15	56.98	57.03	57588754
2019-06-24	57.25	57.29	56.69	57.18	17794414
2019-06-25	57.06	57.20	56.01	56.08	25520632
2019-06-26	56.54	57.05	56.36	56.60	19286146
2019-06-27	56.94	57.25	55.47	55.73	23959908
2019-06-28	55.91	55.98	54.03	54.73	103123399
2019-07-01	55.26	55.35	54.23	54.74	28483973
2019-07-02	54.83	55.92	54.78	55.81	20314322
2019-07-03	55.77	56.54	55.54	56.48	13866804
2019-07-05	56.00	56.73	55.71	56.60	14273870
2019-07-08	56.25	56.48	55.96	56.19	15835102
2019-07-09	56.37	56.69	56.04	56.34	19564012
2019-07-10	56.69	57.65	56.60	57.13	19362567
2019-07-11	57.37	57.62	56.92	57.30	15994550
2019-07-12	57.58	57.99	57.57	57.95	13660587
2019-07-15	58.00	58.23	57.87	58.05	8809738
2019-07-16	58.13	58.26	57.46	57.62	11501067
2019-07-17	57.57	57.79	57.19	57.21	9266851
2019-07-18	57.05	57.79	56.90	57.74	10292940
2019-07-19	57.81	58.07	57.32	57.36	13882569
2019-07-22	57.46	58.01	57.37	57.73	10485787
2019-07-23	58.06	58.10	57.48	57.71	12692209
2019-07-24	57.58	57.68	57.11	57.23	18176990
2019-07-25	57.36	57.50	56.37	56.62	15127245
2019-07-26	56.68	56.84	56.37	56.53	15243018
2019-07-29	56.69	57.15	56.54	56.93	12051146
2019-07-30	56.85	56.90	56.35	56.47	9623420
2019-07-31	56.33	56.83	54.90	55.40	17441208
2019-08-01	55.84	56.89	55.16	55.39	19020638
2019-08-02	54.22	54.32	52.58	53.25	29021920
2019-08-05	52.39	52.54	50.94	51.37	29931795
2019-08-06	51.95	52.73	51.60	52.60	20708383
2019-08-07	51.83	52.49	51.21	52.34	24128601
2019-08-08	52.79	53.36	52.59	53.16	26093469
2019-08-09	52.78	52.87	52.04	52.43	17425041
2019-08-12	52.27	52.36	51.34	51.54	16388269
2019-08-13	51.47	53.07	51.20	52.72	21679098
2019-08-14	52.12	52.12	50.13	50.61	30213434
2019-08-15	47.36	47.94	46.00	46.25	61385211
2019-08-16	46.42	47.36	46.40	46.96	25000253
2019-08-19	47.90	48.60	47.49	48.50	26410555
2019-08-20	48.54	48.59	47.92	47.93	18204991
2019-08-21	48.50	48.93	48.36	48.77	18368664
2019-08-22	49.24	49.33	47.94	48.18	21519317
2019-08-23	47.90	48.52	46.43	46.61	25881999
2019-08-26	47.05	47.27	46.67	47.10	14823801
2019-08-27	47.54	47.65	46.69	46.79	20863841
2019-08-28	46.53	46.96	46.24	46.87	11193854
2019-08-29	47.59	47.91	47.11	47.27	14733682
2019-08-30	47.52	47.57	46.55	46.81	19250690
2019-09-03	46.63	46.97	46.20	46.50	17010969
2019-09-04	47.02	47.41	46.89	47.32	13707394
2019-09-05	48.02	48.71	47.78	48.42	18436760
2019-09-06	48.65	48.99	48.27	48.84	17939057
2019-09-09	48.97	49.01	48.46	48.58	21175063
2019-09-10	48.57	49.35	47.95	49.21	16119224
2019-09-11	49.95	50.07	49.33	50.03	18655961
2019-09-12	50.28	50.30	49.41	49.93	16546697
2019-09-13	50.01	50.22	49.76	50.03	15867788
2019-09-16	49.80	50.18	49.79	49.96	13025571
2019-09-17	49.98	50.02	49.18	49.41	16129125
2019-09-18	49.47	49.74	48.78	49.34	12665176
2019-09-19	49.35	49.92	49.04	49.19	15433810
2019-09-20	49.29	49.87	48.87	49.60	49139602
2019-09-23	49.66	49.75	49.28	49.42	19673531
2019-09-24	49.75	50.20	48.93	49.12	27127177
2019-09-25	49.05	49.77	48.58	49.61	15685239
2019-09-26	49.43	49.49	48.26	48.83	20264362
2019-09-27	49.00	49.47	48.60	48.84	16065692
2019-09-30	48.95	49.66	48.95	49.41	15107114
2019-10-01	49.65	49.87	47.36	47.74	24270299
2019-10-02	47.35	47.38	46.01	46.56	32061445
2019-10-03	46.32	47.08	45.70	47.06	16533122
2019-10-04	47.25	47.63	46.95	47.52	16775500
2019-10-07	47.47	48.13	47.32	47.77	14937642
2019-10-08	47.50	47.54	46.35	46.39	23711966
2019-10-09	46.92	47.17	46.66	46.84	16819434
2019-10-10	46.05	46.23	45.55	46.15	25016703
2019-10-11	46.67	47.30	46.46	46.56	25172223
2019-10-14	46.55	46.55	46.00	46.05	15967125
2019-10-15	46.25	46.58	46.04	46.36	18806666
2019-10-16	46.36	46.88	46.32	46.79	16584363
2019-10-17	47.15	47.30	46.60	47.03	14386297
2019-10-18	47.10	47.27	46.66	46.71	17227396
2019-10-21	47.14	47.48	46.97	47.39	14455710
2019-10-22	47.50	47.89	47.40	47.55	15203845
2019-10-23	47.47	47.70	46.84	47.05	15680883
2019-10-24	47.23	47.23	46.10	46.41	18456389
2019-10-25	46.54	46.99	46.46	46.90	15701152
2019-10-28	47.15	47.60	47.06	47.17	13859725
2019-10-29	47.00	47.43	46.91	47.24	13713939
2019-10-30	47.30	47.58	47.16	47.56	12062028
2019-10-31	47.60	47.65	47.10	47.51	12488292
2019-11-01	46.85	47.49	46.64	47.03	24404134
2019-11-04	47.50	47.88	47.32	47.48	15018913
2019-11-05	47.59	47.92	47.26	47.76	18988936
2019-11-06	47.81	48.50	47.79	48.27	15904472
2019-11-07	48.61	48.98	48.20	48.42	16717751
2019-11-08	48.42	48.85	48.05	48.83	14414055
2019-11-11	48.01	48.47	47.56	48.10	19595430
2019-11-12	48.29	48.74	48.12	48.37	15641771
2019-11-13	48.24	48.85	48.15	48.46	27250239
2019-11-14	45.56	46.00	44.60	44.91	65609855
2019-11-15	45.07	45.65	44.81	45.09	32387644
2019-11-18	44.98	45.19	44.44	45.15	22746710
2019-11-19	45.39	45.60	45.08	45.47	19619578
2019-11-20	45.69	45.74	44.93	45.08	18668523
2019-11-21	45.13	45.15	44.69	44.84	19868780
2019-11-22	45.15	45.17	44.69	44.85	18725691
2019-11-25	45.00	45.55	44.93	45.45	19654604
2019-11-26	45.53	45.77	45.25	45.31	29424782
2019-11-27	45.36	45.42	44.93	45.24	14895009
2019-11-29	45.24	45.54	45.15	45.31	9808886
2019-12-02	45.25	45.33	44.67	44.70	17647593
2019-12-03	44.40	44.49	43.74	44.28	20331665
2019-12-04	44.52	44.55	43.86	43.89	17206915
2019-12-05	44.05	44.10	43.40	43.52	22637277
2019-12-06	43.89	44.06	43.65	43.84	16544118
2019-12-09	43.89	44.37	43.75	43.90	17659772
2019-12-10	43.85	44.18	43.80	44.10	21863861
2019-12-11	44.36	44.45	44.15	44.28	16451397
2019-12-12	44.55	45.77	44.41	45.67	27073511
2019-12-13	45.91	46.05	45.20	45.30	21801583
2019-12-16	45.80	46.59	45.80	45.98	21875699
2019-12-17	46.22	46.52	45.93	46.44	22510487
2019-12-18	46.52	46.76	46.25	46.64	21928065
2019-12-19	47.15	47.99	47.11	47.88	30768601
2019-12-20	48.25	48.37	47.42	47.45	52583716
2019-12-23	47.55	48.30	47.42	48.10	20255224
2019-12-24	48.16	48.25	47.65	47.78	7044728
2019-12-26	47.78	48.00	47.65	47.85	11122017
2019-12-27	47.99	48.05	47.68	47.77	11058982
2019-12-30	47.75	47.88	47.29	47.59	12129049
2019-12-31	47.54	47.98	47.41	47.96	14894735
2020-01-02	48.06	48.42	47.88	48.42	16710076
2020-01-03	47.91	48.14	47.48	47.63	15587707
2020-01-06	47.14	47.82	47.01	47.80	22185267
2020-01-07	47.72	47.72	47.10	47.49	16566640
2020-01-08	46.97	47.79	46.81	47.52	25181655
2020-01-09	47.79	47.88	47.07	47.32	18211200
2020-01-10	47.48	47.56	47.06	47.13	13504600
2020-01-13	47.31	47.98	47.30	47.97	18243201
2020-01-14	47.96	47.99	47.62	47.79	17951758
2020-01-15	47.92	48.40	47.76	48.01	16289443
2020-01-16	48.38	49.08	48.23	49.05	20094931
2020-01-17	49.31	49.54	48.87	49.02	27176174
2020-01-21	48.96	49.20	48.67	48.80	21771752
2020-01-22	49.28	49.53	49.04	49.06	15185991
2020-01-23	49.00	49.18	48.41	49.00	16767687
2020-01-24	49.22	49.48	48.54	48.85	14066913
2020-01-27	47.89	48.07	47.27	47.47	20665994
2020-01-28	47.52	47.97	47.50	47.77	14035052
2020-01-29	47.97	47.98	46.93	47.05	14289781
2020-01-30	46.54	47.27	46.26	47.24	14822581
2020-01-31	46.99	47.00	45.84	45.97	20069931
2020-02-03	46.40	46.83	46.21	46.53	15383527
2020-02-04	47.22	47.71	47.11	47.62	13947268
2020-02-05	48.33	48.60	48.15	48.45	17042331
2020-02-06	48.69	48.82	48.22	48.69	9814844
2020-02-07	48.60	48.77	47.87	47.97	16807738
2020-02-10	47.99	48.89	47.88	48.87	19012716
2020-02-11	49.39	49.71	48.86	49.13	23168267
2020-02-12	49.43	50.28	49.40	49.93	31686166
2020-02-13	47.15	47.67	46.58	47.32	47044716
2020-02-14	47.16	47.22	46.48	46.97	26747248
2020-02-18	46.82	46.85	46.29	46.59	18550358
2020-02-19	46.69	46.81	45.90	46.29	27626380
2020-02-20	46.09	46.96	45.90	46.85	20416659
2020-02-21	46.73	46.85	46.05	46.30	20031423
2020-02-24	45.00	45.68	44.00	44.00	35295921
2020-02-25	44.05	44.21	42.07	42.74	48024747
2020-02-26	42.97	43.38	41.94	42.16	38528925
2020-02-27	41.28	42.10	40.01	40.04	51442851
2020-02-28	38.70	40.55	38.35	39.93	80193996
2020-03-02	40.15	41.19	38.92	41.17	48864271
2020-03-03	41.26	41.90	39.71	40.04	49294737
2020-03-04	40.72	41.45	39.80	41.39	30022089
2020-03-05	40.17	40.51	39.29	39.57	30255898
2020-03-06	38.00	39.95	37.80	39.68	48605591
2020-03-09	36.90	39.56	36.29	37.96	61535333
2020-03-10	39.25	40.15	37.87	40.08	50536518
2020-03-11	39.02	39.16	36.37	37.05	63608527
2020-03-12	34.50	35.82	33.00	33.20	51855305
2020-03-13	35.18	37.68	33.33	37.64	53859600
2020-03-16	33.23	36.99	32.40	33.71	44211289
2020-03-17	34.70	36.25	33.60	35.50	41572404
2020-03-18	33.76	37.71	33.31	37.12	56904267
2020-03-19	37.05	39.32	36.15	37.71	58319654
2020-03-20	38.27	38.47	35.40	35.60	48582546
2020-03-23	35.51	35.82	33.74	34.60	39823397
2020-03-24	36.41	38.68	35.54	38.60	48235609
2020-03-25	38.65	39.95	37.50	37.67	42873923
2020-03-26	37.97	40.92	37.37	40.58	38487226
2020-03-27	39.21	40.15	38.41	38.82	31278581
2020-03-30	39.45	40.49	38.96	40.32	27120333
2020-03-31	40.13	40.42	39.11	39.31	26019845
2020-04-01	38.17	38.86	37.87	38.33	26790667
2020-04-02	37.84	39.95	37.47	39.80	28180489
2020-04-03	39.82	40.29	38.54	39.06	21235157
2020-04-06	40.46	41.68	39.78	41.43	31641428
2020-04-07	42.66	42.74	40.59	40.64	30366068
2020-04-08	41.17	42.20	40.87	41.74	22683517
2020-04-09	42.09	42.20	40.85	41.20	27650195
2020-04-13	41.04	41.46	40.53	41.22	19591971
2020-04-14	41.91	42.82	41.53	42.78	22882368
2020-04-15	42.20	42.37	41.23	41.52	18428791
2020-04-16	41.76	41.79	40.68	41.50	26177970
2020-04-17	42.25	42.64	41.74	42.48	30701461
2020-04-20	41.92	43.29	41.79	42.54	23438799
2020-04-21	41.83	41.99	40.41	40.55	31661042
2020-04-22	41.27	42.09	41.11	41.76	18337406
2020-04-23	41.89	42.55	41.53	41.62	16100169
2020-04-24	41.84	42.66	41.65	42.52	14641718
2020-04-27	42.70	43.22	42.58	43.06	17937887
2020-04-28	43.50	43.63	42.41	42.49	16427731
2020-04-29	43.35	43.48	42.93	43.34	17430133
2020-04-30	43.17	43.17	42.17	42.38	26679921
2020-05-01	41.72	41.81	40.77	40.92	22095255
2020-05-04	40.95	41.41	40.49	41.35	15997715
2020-05-05	41.61	41.93	41.39	41.46	15060218
2020-05-06	41.56	41.69	40.97	41.15	16040349
2020-05-07	41.59	41.77	41.22	41.37	20173635
2020-05-08	42.02	43.02	41.70	42.99	21962827
2020-05-11	42.78	43.65	42.61	43.32	26182685
2020-05-12	43.94	44.30	43.19	43.22	25817074
2020-05-13	43.41	43.57	41.31	41.95	36986702
2020-05-14	43.43	44.58	43.26	43.85	50417743
2020-05-15	42.93	44.38	42.85	44.27	30573032
2020-05-18	45.21	45.30	44.33	45.06	26980080
2020-05-19	44.83	44.98	44.41	44.61	24345423
2020-05-20	45.05	45.82	45.03	45.44	20184456
2020-05-21	45.45	45.66	44.56	44.64	18674890
2020-05-22	44.67	44.95	44.12	44.90	12592805
2020-05-26	45.78	45.80	44.68	44.84	21776880
2020-05-27	45.04	45.98	44.80	45.96	22157156
2020-05-28	45.90	46.46	45.37	45.60	20027748
2020-05-29	46.04	47.82	45.41	47.82	43570367
2020-06-01	47.15	47.29	46.23	46.30	18730622
2020-06-02	46.40	46.90	45.88	46.89	17285945
2020-06-03	46.98	47.20	46.54	46.94	17491951
2020-06-04	46.77	47.25	46.53	46.86	14100662
2020-06-05	47.27	48.29	47.20	47.83	22591054
2020-06-08	47.46	48.16	47.12	48.13	17820919
2020-06-09	48.02	48.24	47.49	48.05	18597267
2020-06-10	47.66	47.83	47.12	47.42	18462377
2020-06-11	46.99	47.00	43.64	43.67	35582020
2020-06-12	44.96	45.86	44.11	45.07	26125553
2020-06-15	44.12	45.76	43.93	45.35	21300098
2020-06-16	47.41	47.49	45.91	46.48	28074579
2020-06-17	46.75	46.82	45.90	46.17	20399076
2020-06-18	45.79	46.05	45.35	45.83	22423457
2020-06-19	46.26	46.51	45.05	45.32	36103238
2020-06-22	45.11	45.46	44.81	45.16	18398599
2020-06-23	45.92	46.15	45.32	45.47	23222359
2020-06-24	45.29	45.47	44.39	44.75	22840139
2020-06-25	44.77	45.32	44.20	45.22	19114867
2020-06-26	45.12	46.51	44.63	46.31	106928267
2020-06-29	46.34	46.45	45.67	46.15	23875408
2020-06-30	46.15	47.01	46.10	46.64	21888827
2020-07-01	46.54	46.72	46.00	46.06	17129455
2020-07-02	46.07	46.22	45.48	45.63	19631979
2020-07-06	46.07	46.49	45.87	46.42	16152864
2020-07-07	46.12	46.29	45.56	45.63	17102839
2020-07-08	45.59	46.07	45.32	45.81	15020765
2020-07-09	46.60	47.20	46.22	46.70	26027688
2020-07-10	46.73	46.92	46.24	46.66	13775702
2020-07-13	46.87	46.99	45.78	45.93	17965547
2020-07-14	45.49	46.50	45.41	46.26	19303457
2020-07-15	46.50	46.83	45.99	46.40	15704961
2020-07-16	45.70	45.83	45.20	45.78	17709446
2020-07-17	46.04	46.93	45.88	46.75	20389736
2020-07-20	46.67	47.10	46.26	46.97	15966490
2020-07-21	47.28	47.33	46.85	47.02	16074737
2020-07-22	47.02	47.11	46.53	46.90	27218264
2020-07-23	46.98	47.70	46.68	47.41	23750217
2020-07-24	47.49	47.64	46.11	46.40	16983627
2020-07-27	46.66	47.26	46.15	47.19	15575959
2020-07-28	46.98	47.08	46.21	46.28	13975256
2020-07-29	46.40	46.88	46.37	46.71	11618230
2020-07-30	46.13	46.46	45.38	46.44	15385149
2020-07-31	46.39	47.11	45.86	47.10	17706367
2020-08-03	47.14	47.36	46.68	47.16	14142518
2020-08-04	47.01	47.67	46.91	47.67	12839490
2020-08-05	47.67	47.73	47.05	47.33	13077572
2020-08-06	47.23	47.83	47.10	47.77	14190870
2020-08-07	47.33	47.60	47.03	47.43	17054306
2020-08-10	47.16	48.00	47.16	47.73	14999189
2020-08-11	47.90	48.45	47.09	47.19	18859633
2020-08-12	47.28	48.13	47.27	48.10	27023683
2020-08-13	43.79	43.84	42.38	42.72	91849461
2020-08-14	42.49	42.88	42.27	42.50	32539453
2020-08-17	42.55	42.76	41.86	42.09	30511747
2020-08-18	42.13	42.29	41.81	41.98	23344586
2020-08-19	42.10	42.35	41.78	41.87	20097423
2020-08-20	41.87	42.42	41.73	42.31	18443877
2020-08-21	42.05	42.30	41.81	42.25	17389561
2020-08-24	42.07	42.47	42.00	42.18	17742932
2020-08-25	42.23	42.30	41.78	41.96	15417363
2020-08-26	41.65	42.28	41.45	42.25	21625828
2020-08-27	42.40	42.47	42.02	42.29	22456772
2020-08-28	42.14	42.30	42.00	42.20	16573581
2020-08-31	42.10	42.35	41.94	42.22	21297990
2020-09-01	42.00	42.07	41.50	42.03	23344890
2020-09-02	42.04	42.69	42.03	42.42	30045675
2020-09-03	41.75	41.83	40.67	40.95	39288117
2020-09-04	41.20	41.43	40.44	40.82	34867423
2020-09-08	40.05	40.61	39.97	40.00	29101793
2020-09-09	40.10	40.48	39.72	40.13	23351624
2020-09-10	40.03	40.64	39.42	39.57	25108752
2020-09-11	39.77	40.05	39.52	39.88	21852955
2020-09-14	40.22	40.64	40.05	40.37	19866723
2020-09-15	40.51	40.84	40.38	40.60	19024095
2020-09-16	40.72	41.17	40.39	40.42	24322445
2020-09-17	39.66	40.40	39.51	40.37	22225917
2020-09-18	40.18	40.32	39.58	39.81	44450761
2020-09-21	39.31	39.47	38.69	39.04	28494973
2020-09-22	39.18	39.46	38.88	39.32	17656815
2020-09-23	39.23	39.39	38.18	38.28	24843243
2020-09-24	38.00	38.16	37.60	37.85	30910354
2020-09-25	37.76	38.54	37.62	38.45	22966645
2020-09-28	39.20	39.29	38.79	39.13	24275701
2020-09-29	39.07	39.38	38.83	39.06	16476893
2020-09-30	39.09	39.70	39.02	39.39	27113197
2020-10-01	39.10	39.31	38.57	38.80	20763541
2020-10-02	38.05	38.55	37.97	38.27	24492961
2020-10-05	38.48	38.79	38.29	38.57	26929054
2020-10-06	38.50	39.35	38.40	38.57	28430813
2020-10-07	38.98	39.58	38.78	39.40	20593711
2020-10-08	39.80	40.18	39.66	39.79	19031346
2020-10-09	40.15	40.23	39.72	39.85	16167474
2020-10-12	39.93	40.53	39.63	40.36	22757245
2020-10-13	40.54	40.61	39.71	39.81	23438266
2020-10-14	39.85	40.42	39.76	39.89	16444686
2020-10-15	39.47	40.00	39.35	39.97	15456971
2020-10-16	39.88	40.30	39.55	40.16	21295117
2020-10-19	40.15	40.38	39.16	39.30	19600466
2020-10-20	39.44	39.51	39.03	39.20	16564890
2020-10-21	39.31	39.57	38.98	39.06	17016266
2020-10-22	38.85	38.96	38.38	38.82	20399040
2020-10-23	38.93	38.97	38.65	38.82	15556084
2020-10-26	38.40	38.43	37.15	37.67	29146548
2020-10-27	37.38	37.50	36.59	36.87	37911471
2020-10-28	36.32	36.51	35.68	35.71	34561490
2020-10-29	35.51	36.07	35.28	35.69	35331966
2020-10-30	35.60	35.93	35.49	35.90	29159659
2020-11-02	36.19	36.35	35.67	35.90	23483098
2020-11-03	36.36	37.33	36.30	36.68	27342892
2020-11-04	37.03	37.30	36.50	36.57	30121919
2020-11-05	37.02	37.30	36.91	37.23	23149699
2020-11-06	37.56	37.60	37.08	37.53	19475288
2020-11-09	39.92	40.23	38.12	38.20	42649538
2020-11-10	38.21	39.03	38.17	38.72	31514511
2020-11-11	39.01	39.45	38.44	39.33	27332809
2020-11-12	38.98	39.39	38.40	38.67	29543624
2020-11-13	41.20	41.52	40.56	41.40	49120098
2020-11-16	41.74	42.59	41.35	42.54	34572647
2020-11-17	41.92	42.35	41.62	41.88	23140911
2020-11-18	41.90	42.24	41.26	41.32	21327707
2020-11-19	41.00	41.37	40.77	41.17	22177706
2020-11-20	41.05	41.39	40.92	40.97	19778945
2020-11-23	41.03	41.80	41.02	41.64	19656683
2020-11-24	42.14	42.71	41.90	42.61	22849728
2020-11-25	42.78	42.80	42.21	42.50	22617660
2020-11-27	42.86	42.98	42.64	42.70	10769521
2020-11-30	42.44	43.05	42.41	43.02	34741648
2020-12-01	43.01	44.07	43.01	43.54	23948792
2020-12-02	43.39	43.96	43.35	43.89	17422160
2020-12-03	43.78	44.14	43.60	44.11	27710714
2020-12-04	43.89	44.51	43.89	44.38	17319803
2020-12-07	44.29	44.49	43.91	44.35	14086826
2020-12-08	44.21	44.53	43.93	44.37	13348461
2020-12-09	44.47	44.83	44.36	44.69	22679751
2020-12-10	44.54	44.61	44.11	44.32	17741493
2020-12-11	43.94	44.33	43.72	44.32	14577713
2020-12-14	44.27	44.91	44.15	44.24	16112333
2020-12-15	44.39	44.80	44.14	44.72	18165252
2020-12-16	44.70	45.14	44.53	44.72	16191982
2020-12-17	44.91	44.93	44.60	44.82	16141596
2020-12-18	44.90	45.57	44.77	45.44	41026972
2020-12-21	44.47	44.96	44.07	44.88	19865295
2020-12-22	44.44	45.07	44.44	44.69	16031552
2020-12-23	44.65	44.80	44.35	44.38	12032642
2020-12-24	44.45	44.59	44.23	44.54	5720538
2020-12-28	44.93	45.34	44.72	44.92	13458432
2020-12-29	44.97	45.25	44.53	44.64	11828960
2020-12-30	44.74	45.06	44.44	44.48	11043106
2020-12-31	44.38	44.84	44.16	44.75	15105475
2021-01-04	44.31	44.37	43.35	43.96	24392541
2021-01-05	43.68	44.07	43.38	43.98	17763655
2021-01-06	44.13	44.87	43.89	44.40	21823112
2021-01-07	44.20	45.11	44.17	44.96	18218757
2021-01-08	44.48	45.41	44.25	45.06	20936283
2021-01-11	45.15	45.95	45.02	45.36	25062260
2021-01-12	45.30	45.93	44.96	45.79	20145042
2021-01-13	45.29	45.97	45.18	45.36	19367270
2021-01-14	44.87	45.60	44.85	45.15	22333477
2021-01-15	44.96	45.65	44.88	45.43	30271669
2021-01-19	45.33	45.63	44.77	45.19	28868848
2021-01-20	45.33	45.50	45.14	45.34	16499412
2021-01-21	45.20	45.24	44.72	45.11	17495888
2021-01-22	44.75	44.89	44.23	44.77	14643420
2021-01-25	45.04	45.17	44.71	45.03	16581260
2021-01-26	44.89	45.35	44.77	45.26	13087753
2021-01-27	45.24	46.46	45.08	45.70	29634489
2021-01-28	45.91	46.27	45.30	45.34	21166033
2021-01-29	44.85	45.37	44.48	44.58	22608096
2021-02-01	44.92	45.63	44.66	45.40	16776851
2021-02-02	45.52	45.94	45.43	45.83	16520926
2021-02-03	45.75	46.16	45.54	45.77	13173639
2021-02-04	45.87	47.32	45.77	47.25	22285660
2021-02-05	47.57	48.34	47.50	48.08	25488557
2021-02-08	48.56	49.34	48.56	48.94	25215439
2021-02-09	48.77	48.83	48.41	48.50	24795017
2021-02-10	46.15	47.41	45.83	47.24	44540882
2021-02-11	47.35	47.91	47.20	47.58	18589910
2021-02-12	47.43	47.69	46.91	47.29	15239817
2021-02-16	47.26	47.26	46.40	46.51	18539026
2021-02-17	46.32	46.40	45.87	46.25	13301380
2021-02-18	46.39	46.40	45.69	46.34	16867524
2021-02-19	46.54	46.61	45.58	45.68	25117701
2021-02-22	45.29	45.68	44.82	45.43	21435794
2021-02-23	45.26	45.78	45.10	45.51	19714927
2021-02-24	45.24	45.80	45.04	45.74	17823645
2021-02-25	45.59	46.24	45.24	45.52	21916721
2021-02-26	45.58	45.78	44.76	44.87	22144946
2021-03-01	45.22	46.22	45.22	45.92	17396073
2021-03-02	45.93	46.08	45.42	45.52	14832974
2021-03-03	45.43	45.53	45.00	45.13	16851125
2021-03-04	45.14	45.47	44.15	44.56	24653504
2021-03-05	45.45	46.74	45.27	46.25	33197580
2021-03-08	46.24	48.40	46.20	47.51	34824529
2021-03-09	47.82	48.37	47.72	47.89	26512658
2021-03-10	48.47	48.79	48.19	48.29	19841506
2021-03-11	48.51	49.08	48.23	48.80	21976557
2021-03-12	48.81	48.99	48.47	48.82	15196531
2021-03-15	48.90	49.44	48.90	49.41	15526110
2021-03-16	49.19	49.74	49.19	49.67	17282260
2021-03-17	49.61	49.61	48.89	49.42	18326916
2021-03-18	48.52	49.57	48.52	48.80	18417638
2021-03-19	48.71	49.22	48.32	48.98	65366839
2021-03-22	48.94	50.38	48.94	50.30	28813876
2021-03-23	50.02	50.68	49.90	50.01	28328168
2021-03-24	49.94	50.45	49.62	49.65	26444743
2021-03-25	50.58	51.40	50.29	50.51	34537716
2021-03-26	50.60	52.64	50.56	52.57	31996954
2021-03-29	52.40	52.94	52.28	52.52	25032760
2021-03-30	52.11	52.29	51.18	51.77	22465104
2021-03-31	51.83	52.05	51.55	51.71	22212375
2021-04-01	51.75	52.07	51.35	51.98	17896171
2021-04-05	51.63	52.92	51.63	52.41	19860914
2021-04-06	51.98	52.22	51.78	52.03	15126113
2021-04-07	52.01	52.14	51.58	51.77	15783648
2021-04-08	51.94	52.00	51.45	51.91	15111252
2021-04-09	51.83	52.15	51.68	52.09	13135750
2021-04-12	52.07	52.16	51.47	51.57	16441725
2021-04-13	51.64	51.88	51.34	51.66	13353171
2021-04-14	51.51	51.68	51.14	51.37	15376586
2021-04-15	51.76	51.94	51.37	51.64	17869815
2021-04-16	52.45	53.18	52.26	52.80	28327910
2021-04-19	52.53	52.96	52.49	52.85	20245609
2021-04-20	52.59	52.79	51.60	51.79	21257481
2021-04-21	51.84	52.07	51.48	51.93	14015534
2021-04-22	51.81	52.09	51.38	51.50	15564755
2021-04-23	51.50	52.13	51.18	51.91	14017740
2021-04-26	51.65	51.77	51.50	51.64	13778194
2021-04-27	51.58	51.67	51.35	51.37	13600990
2021-04-28	51.56	51.77	50.92	51.11	14984035
2021-04-29	51.18	51.60	50.98	51.46	13916580
2021-04-30	51.22	51.23	50.41	50.91	19930545
2021-05-03	51.21	51.40	50.81	51.17	13465912
2021-05-04	51.11	51.23	50.30	50.71	18164789
2021-05-05	50.99	51.25	50.68	51.13	16205349
2021-05-06	51.07	52.71	50.95	52.44	27106820
2021-05-07	52.48	53.68	52.22	53.43	24146008
2021-05-10	53.97	54.14	53.16	53.16	23845556
2021-05-11	53.10	53.11	52.11	52.83	20220914
2021-05-12	52.18	52.43	51.47	51.60	22123313
2021-05-13	52.11	52.81	51.88	52.49	15868663
2021-05-14	52.93	53.22	52.60	52.90	14789375
2021-05-17	52.76	53.15	52.68	52.94	15731002
2021-05-18	52.80	53.34	52.74	52.93	20177200
2021-05-19	51.88	52.66	51.86	52.47	29187939
2021-05-20	50.41	52.97	50.10	52.85	48830758
2021-05-21	52.77	52.93	52.24	52.43	24468371
2021-05-24	52.96	53.77	52.79	53.39	21128861
2021-05-25	53.37	53.58	53.14	53.31	20657179
2021-05-26	53.35	53.61	52.82	52.91	18671193
2021-05-27	52.93	53.35	52.58	52.92	56216068
2021-05-28	53.18	53.22	52.84	52.90	14864346
2021-06-01	52.96	53.32	52.43	52.62	15741984
2021-06-02	52.65	52.99	52.40	52.96	14529315
2021-06-03	52.80	53.56	52.62	53.33	17593103
2021-06-04	53.44	54.17	53.44	54.07	11676702
2021-06-07	54.32	54.44	53.79	53.92	14899750
2021-06-08	53.97	54.39	53.89	54.13	15329693
2021-06-09	54.18	54.42	53.94	54.02	14861230
2021-06-10	54.43	55.08	54.27	55.03	22183543
2021-06-11	55.19	55.35	54.54	54.77	17134047
2021-06-14	54.39	54.53	53.53	54.17	15131359
2021-06-15	54.23	54.32	53.73	53.79	12542570
2021-06-16	53.85	53.92	53.13	53.47	15477901
2021-06-17	53.41	53.55	53.01	53.13	18288396
2021-06-18	52.81	52.84	51.88	52.07	35758257
2021-06-21	52.37	53.41	52.29	53.18	17682231
2021-06-22	53.30	53.36	52.81	53.26	16451238
2021-06-23	53.27	53.29	52.59	52.76	14749810
2021-06-24	52.94	53.05	52.61	52.78	13974285
2021-06-25	52.77	53.20	52.65	53.06	16682662
2021-06-28	53.16	53.29	52.92	52.96	14008655
2021-06-29	52.89	53.19	52.77	52.91	10926112
2021-06-30	52.95	53.07	52.62	53.00	15826635
2021-07-01	53.05	53.60	53.00	53.44	15074802
2021-07-02	53.19	53.62	52.84	53.54	15068263
2021-07-06	53.22	53.36	52.34	52.98	19394470
2021-07-07	53.07	53.30	52.67	53.26	14411561
2021-07-08	53.16	53.72	52.91	53.26	15691808
2021-07-09	53.36	53.93	53.29	53.74	14673398
2021-07-12	54.04	54.04	53.13	53.23	14000837
2021-07-13	53.34	53.58	53.20	53.32	9927531
2021-07-14	53.50	54.20	53.34	54.09	17113677
2021-07-15	53.84	53.87	53.24	53.65	14952369
2021-07-16	53.88	54.41	53.65	53.70	14144924
2021-07-19	53.67	53.70	52.73	53.06	19925276
2021-07-20	53.28	53.93	53.19	53.58	17250163
2021-07-21	53.82	53.90	53.42	53.88	14068607
2021-07-22	53.91	54.55	53.78	54.54	15729796
2021-07-23	54.89	55.34	54.51	55.23	13042474
2021-07-26	55.13	55.65	55.13	55.47	10097443
2021-07-27	55.38	55.41	54.79	55.28	14738682
2021-07-28	55.46	55.52	54.41	54.77	18835703
2021-07-29	55.00	55.35	54.90	55.07	10680230
2021-07-30	55.08	55.49	55.01	55.37	13438791
2021-08-02	55.60	55.94	55.26	55.45	12468820
2021-08-03	55.54	56.42	55.27	56.25	17357425
2021-08-04	56.37	56.37	55.47	55.69	11662396
2021-08-05	55.52	55.98	55.50	55.76	10785166
2021-08-06	55.47	55.95	55.15	55.59	18386118
2021-08-09	55.82	56.07	55.40	55.47	8707363
2021-08-10	55.50	55.67	55.25	55.61	10441902
2021-08-11	55.89	56.01	55.60	55.86	12604661
2021-08-12	55.85	56.45	55.66	56.39	11214978
2021-08-13	56.39	56.62	56.26	56.47	10841712
2021-08-16	56.30	56.43	55.93	56.28	14408717
2021-08-17	55.87	56.02	55.63	56.01	11987541
2021-08-18	55.79	56.14	55.03	55.15	17111660
2021-08-19	54.76	57.49	54.59	57.27	39881554
2021-08-20	57.25	58.34	56.85	58.22	21876451
2021-08-23	57.85	58.70	57.74	58.54	16225367
2021-08-24	58.49	59.43	58.43	59.32	17658268
2021-08-25	59.54	60.27	59.17	59.35	18069603
2021-08-26	59.42	59.63	58.99	59.20	13729432
2021-08-27	59.27	59.35	58.86	59.02	14795234
2021-08-30	58.98	59.22	58.80	59.13	11798606
2021-08-31	59.11	59.18	58.58	59.02	19873915
2021-09-01	59.02	59.14	58.66	59.04	11629950
2021-09-02	59.35	59.72	59.06	59.53	12857568
2021-09-03	59.33	59.66	59.28	59.42	9735954
2021-09-07	59.24	59.37	58.75	58.88	15503809
2021-09-08	58.55	58.93	58.49	58.68	13124542
2021-09-09	58.45	58.94	58.25	58.60	14958801
2021-09-10	58.75	58.95	57.82	57.89	13622076
2021-09-13	58.16	58.53	57.73	58.10	13553242
2021-09-14	58.24	58.47	57.66	57.87	12810336
2021-09-15	57.78	59.60	57.06	57.56	37524578
2021-09-16	58.31	58.82	57.13	57.33	24029589
2021-09-17	57.39	57.45	56.47	56.85	40262681
2021-09-20	56.38	56.40	55.29	55.89	21896975
2021-09-21	55.96	56.37	55.23	55.26	18700634
2021-09-22	55.76	56.13	55.37	55.52	17940644
2021-09-23	55.70	56.90	55.60	56.69	16262484
2021-09-24	56.45	56.81	56.22	56.73	13156449
2021-09-27	56.46	56.67	56.05	56.22	13859542
2021-09-28	55.78	55.99	55.41	55.52	17803201
2021-09-29	55.62	55.98	55.34	55.48	14051718
2021-09-30	55.80	55.90	54.41	54.43	18541414
2021-10-01	54.60	55.41	54.04	55.14	18338041
2021-10-04	54.50	54.68	53.95	54.23	17084070
2021-10-05	54.13	55.03	54.13	54.69	14135038
2021-10-06	54.35	54.38	52.98	53.94	26339162
2021-10-07	54.49	55.41	54.35	55.02	14725495
2021-10-08	55.20	55.30	54.75	55.08	9255682
2021-10-11	55.25	55.38	54.90	54.93	8117578
2021-10-12	54.99	55.06	54.07	54.28	14241870
2021-10-13	54.32	54.75	54.08	54.62	13739168
2021-10-14	55.09	55.85	54.98	55.65	14456308
2021-10-15	55.89	55.89	54.96	55.25	15202187
2021-10-18	55.04	55.49	54.57	55.19	10989551
2021-10-19	55.29	55.78	55.03	55.74	13258367
2021-10-20	55.80	56.23	55.80	56.20	11613612
2021-10-21	56.04	56.12	55.53	55.69	12619885
2021-10-22	55.55	55.86	54.94	55.11	15026632
2021-10-25	55.11	55.42	54.81	55.14	10218874
2021-10-26	55.56	56.35	55.40	55.81	15249972
2021-10-27	56.13	56.72	55.93	56.18	16278988
2021-10-28	56.23	56.69	55.89	56.24	11209173
2021-10-29	56.32	56.58	55.86	55.97	13550598
2021-11-01	55.87	56.25	55.50	56.10	14341376
2021-11-02	56.37	57.87	56.28	57.62	22097851
2021-11-03	57.58	57.93	57.12	57.65	13219384
2021-11-04	57.60	57.69	56.56	57.12	18070422
2021-11-05	57.38	57.80	56.93	57.07	15637915
2021-11-08	57.10	57.52	56.59	57.00	15045275
2021-11-09	57.07	57.63	56.90	57.44	14459822
2021-11-10	57.90	58.63	57.69	57.77	17868615
2021-11-11	57.57	57.77	56.69	56.76	17440744
2021-11-12	56.97	57.15	56.31	56.82	16663563
2021-11-15	56.93	57.70	56.83	57.27	19041763
2021-11-16	57.24	58.08	56.93	57.00	21136858
2021-11-17	56.61	57.14	56.27	56.76	31496259
2021-11-18	52.73	53.93	51.08	53.63	70843010
2021-11-19	53.55	53.69	52.78	53.25	30030780
2021-11-22	53.35	55.53	53.30	54.60	39952475
2021-11-23	54.61	55.58	54.47	55.30	25653545
2021-11-24	55.15	55.75	55.15	55.54	19328705
2021-11-26	54.46	55.19	54.46	54.67	16730277
2021-11-29	55.14	56.19	54.83	55.76	25724505
2021-11-30	55.58	55.60	54.15	54.84	45141286
2021-12-01	55.53	56.38	54.93	55.03	24126176
2021-12-02	55.15	56.61	55.08	56.15	22384721
2021-12-03	56.30	56.82	55.67	56.23	26235369
2021-12-06	56.70	57.17	56.47	56.96	23172844
2021-12-07	57.10	58.22	57.01	58.08	24254772
2021-12-08	58.08	58.13	56.63	57.02	23631258
2021-12-09	57.20	57.83	56.93	57.55	16480245
2021-12-10	57.91	59.34	57.91	59.25	19901484
2021-12-13	59.10	59.51	58.54	58.61	18496305
2021-12-14	58.34	58.53	57.37	57.77	19114189
2021-12-15	57.92	60.03	57.90	59.93	27953908
2021-12-16	60.05	60.76	59.87	60.31	24599323
2021-12-17	60.27	60.80	59.79	60.46	62333271
2021-12-20	59.67	60.41	59.30	60.36	21342148
2021-12-21	60.44	61.24	60.00	61.03	20761103
2021-12-22	60.97	61.60	60.62	61.53	17095453
2021-12-23	61.79	62.90	61.79	62.28	17771398
2021-12-27	62.41	63.47	62.28	63.42	14780510
2021-12-28	63.42	63.84	63.23	63.53	12871662
2021-12-29	63.65	64.29	63.55	63.96	15069944
2021-12-30	64.04	64.14	63.47	63.62	9076698
2021-12-31	63.55	63.82	63.32	63.37	10359098
2022-01-03	62.90	63.35	62.50	63.16	17189201
2022-01-04	62.44	62.81	61.11	61.25	29682496
2022-01-05	61.19	61.64	60.25	60.28	30317894
2022-01-06	60.00	61.13	59.91	60.92	19616649
2022-01-07	60.87	61.50	60.67	61.13	20152411
2022-01-10	60.87	61.90	60.52	61.82	24715338
2022-01-11	61.60	62.43	61.44	62.37	22804164
2022-01-12	62.40	62.82	61.92	62.12	13405377
2022-01-13	62.08	62.15	61.21	61.50	14871644
2022-01-14	61.47	61.50	60.94	61.36	18832053
2022-01-18	59.98	60.22	59.49	59.73	26550560
2022-01-19	58.00	59.49	57.78	58.90	24333873
2022-01-20	58.99	59.34	58.02	58.08	17726476
2022-01-21	58.07	58.34	56.61	56.68	25913972
2022-01-24	56.16	57.00	54.87	56.90	34191535
2022-01-25	56.09	56.69	55.07	56.11	25156433
2022-01-26	56.11	56.45	54.86	55.33	28632685
2022-01-27	55.51	56.53	54.40	54.62	25967391
2022-01-28	54.50	55.66	53.45	55.61	30976580
2022-01-31	55.43	55.86	54.87	55.67	29925295
2022-02-01	55.45	55.50	54.74	55.37	22438472
2022-02-02	55.23	56.32	55.17	56.17	23316715
2022-02-03	55.87	56.15	55.06	55.20	19260467
2022-02-04	54.89	55.62	54.39	55.15	19675873
2022-02-07	55.33	55.53	54.70	55.17	14450184
2022-02-08	55.06	55.49	54.71	55.34	15219936
2022-02-09	55.82	56.38	55.48	56.29	19136723
2022-02-10	55.24	56.03	54.74	54.87	19730640
2022-02-11	54.87	55.09	53.77	53.90	20132500
2022-02-14	53.41	53.65	52.70	53.18	21868416
2022-02-15	53.72	54.30	53.64	54.27	17680363
2022-02-16	54.13	54.44	53.39	54.25	20388673
2022-02-17	55.50	57.06	55.40	55.77	32884672
2022-02-18	55.46	57.69	55.38	57.21	35626154
2022-02-22	56.93	57.14	55.74	56.30	25188344
2022-02-23	56.61	56.99	54.37	54.44	22033657
2022-02-24	54.07	54.83	53.21	54.73	27739339
2022-02-25	54.98	56.22	54.49	56.04	18963683
2022-02-28	55.41	56.00	54.75	55.77	23868699
2022-03-01	55.53	55.85	54.26	54.62	17799613
2022-03-02	54.77	56.38	54.71	56.15	18660045
2022-03-03	56.74	57.00	55.84	56.07	16794589
2022-03-04	55.67	56.90	55.25	56.51	16731553
2022-03-07	56.31	56.44	55.52	55.59	21350920
2022-03-08	55.70	55.86	54.07	54.40	23642377
2022-03-09	55.64	56.25	55.25	55.92	19150856
2022-03-10	54.40	55.16	53.97	54.71	18550934
2022-03-11	55.29	56.21	54.60	54.69	20330307
2022-03-14	54.73	55.40	54.00	54.30	17977522
2022-03-15	54.42	55.73	54.42	55.60	18829100
2022-03-16	55.93	56.00	54.60	55.81	21821806
2022-03-17	55.49	56.30	55.35	56.17	18830686
2022-03-18	56.03	56.42	55.54	55.97	51807230
2022-03-21	56.06	56.55	55.52	56.00	29174578
2022-03-22	56.36	56.72	56.09	56.17	29287852
2022-03-23	55.90	56.09	54.45	54.48	19742131
2022-03-24	54.67	54.69	53.68	54.50	20551509
2022-03-25	54.61	55.18	54.40	54.97	18092381
2022-03-28	54.80	55.16	54.42	55.14	17164623
2022-03-29	55.67	56.31	55.04	55.67	20036473
2022-03-30	55.75	56.94	55.59	56.05	16125420
2022-03-31	56.04	56.88	55.72	55.76	27587690
2022-04-01	56.17	56.19	54.89	55.66	17465147
2022-04-04	55.46	56.12	54.99	55.87	19645622
2022-04-05	55.20	55.59	54.67	54.92	16063610
2022-04-06	54.69	54.76	53.84	54.37	19644092
2022-04-07	54.43	54.85	53.74	54.63	15738986
2022-04-08	54.84	54.91	54.01	54.28	18148381
2022-04-11	53.92	53.95	52.79	52.88	20992057
2022-04-12	51.70	52.95	51.48	51.82	25254235
2022-04-13	51.84	52.36	51.41	52.15	17004593
2022-04-14	52.08	52.38	51.12	51.17	18024830
2022-04-18	50.88	51.56	50.80	51.11	13990703
2022-04-19	51.00	51.94	50.92	51.83	15490875
2022-04-20	52.22	53.67	52.15	53.02	19526243
2022-04-21	53.34	53.83	52.73	52.78	17147255
2022-04-22	52.92	52.96	51.29	51.36	17692980
2022-04-25	51.45	51.98	50.54	51.94	18677038
2022-04-26	51.88	51.94	50.87	50.90	19238344
2022-04-27	50.91	51.11	49.25	49.31	33668555
2022-04-28	49.53	50.78	49.21	50.63	20170660
2022-04-29	50.51	50.64	48.87	48.98	20281439
2022-05-02	49.34	49.91	48.93	49.86	22499245
2022-05-03	49.77	50.36	49.53	49.92	15828221
2022-05-04	50.03	51.66	49.67	51.58	23942297
2022-05-05	51.15	51.21	49.16	49.61	24846479
2022-05-06	49.15	49.84	48.85	49.33	21743857
2022-05-09	49.00	49.42	48.67	48.96	22421198
2022-05-10	49.71	50.24	49.15	49.55	21741122
2022-05-11	49.09	49.64	48.58	48.65	23872138
2022-05-12	48.63	48.78	47.47	48.29	25950955
2022-05-13	48.71	49.63	48.53	49.56	18954482
2022-05-16	49.66	49.66	48.88	49.00	20254526
2022-05-17	49.68	50.72	49.51	50.60	18780579
2022-05-18	50.47	50.47	48.21	48.36	40672704
2022-05-19	43.06	43.93	41.02	41.72	97674605
2022-05-20	41.86	43.00	41.52	42.94	46148684
2022-05-23	43.34	43.82	42.94	43.35	27366597
2022-05-24	43.40	44.06	42.50	43.77	30053852
2022-05-25	43.75	44.42	43.19	44.00	25504571
2022-05-26	44.05	45.53	44.05	44.99	28294660
2022-05-27	45.12	45.64	44.95	45.62	23882056
2022-05-31	45.27	45.61	44.74	45.05	64821191
2022-06-01	45.55	45.80	44.77	45.23	20665971
2022-06-02	45.18	45.80	44.90	45.79	20546752
2022-06-03	45.55	45.74	45.12	45.25	17946966
2022-06-06	45.60	46.09	45.13	45.33	12641918
2022-06-07	44.82	45.65	44.72	45.57	14667229
2022-06-08	45.45	45.63	44.88	44.92	16263801
2022-06-09	44.83	45.27	44.24	44.26	18417690
2022-06-10	43.80	43.99	43.29	43.49	20267053
2022-06-13	43.06	43.84	42.89	43.24	29050816
2022-06-14	43.63	43.70	42.57	42.91	22499137
2022-06-15	43.37	44.43	43.10	43.80	22525083
2022-06-16	42.81	43.41	42.81	43.32	27049015
2022-06-17	43.36	44.00	43.24	43.39	59678621
2022-06-21	43.81	44.28	43.70	44.14	23277880
2022-06-22	43.47	44.12	43.17	43.57	19942288
2022-06-23	43.41	43.46	42.72	42.93	33801716
2022-06-24	43.44	44.22	43.24	44.10	30543781
2022-06-27	44.29	44.29	43.63	43.77	22755296
2022-06-28	43.91	44.47	42.99	43.06	20094262
2022-06-29	43.14	43.26	42.69	42.88	13450785
2022-06-30	42.37	43.14	42.19	42.64	24947921
2022-07-01	42.52	42.70	41.57	42.60	24338545
2022-07-05	41.52	41.97	40.82	41.96	24448142
2022-07-06	42.12	42.93	42.01	42.69	17250440
2022-07-07	42.88	43.36	42.79	43.22	22316703
2022-07-08	43.03	43.61	42.94	43.39	11816977
2022-07-11	43.34	43.68	43.07	43.25	15279568
2022-07-12	43.58	43.83	42.66	42.86	17385309
2022-07-13	41.85	43.05	41.80	42.70	16854195
2022-07-14	41.79	42.47	41.35	42.33	17336231
2022-07-15	42.50	43.13	42.50	43.07	19897839
2022-07-18	43.30	43.32	42.41	42.60	16743800
2022-07-19	42.82	44.09	42.65	44.03	22861380
2022-07-20	44.08	44.32	43.66	44.13	15599217
2022-07-21	44.29	44.69	44.07	44.58	15364579
2022-07-22	44.78	44.92	44.25	44.46	14854639
2022-07-25	44.66	44.66	44.11	44.34	12954742
2022-07-26	44.37	44.54	43.75	43.83	19513029
2022-07-27	44.19	44.79	43.83	44.64	22348959
2022-07-28	44.88	45.87	44.71	45.62	17576191
2022-07-29	45.11	45.49	44.83	45.37	23701677
2022-08-01	45.06	45.43	44.76	45.28	14153363
2022-08-02	45.52	45.70	44.90	44.92	15005410
2022-08-03	44.90	45.82	44.79	45.71	14943774
2022-08-04	45.90	45.93	45.01	45.38	15249317
2022-08-05	44.91	45.07	44.54	45.01	19533918
2022-08-08	45.49	45.52	44.86	45.02	15466668
2022-08-09	45.15	45.18	44.72	44.92	12826332
2022-08-10	45.71	46.06	45.43	46.02	18935426
2022-08-11	46.11	46.43	45.77	45.90	15849321
2022-08-12	46.09	46.61	45.97	46.61	16967587
2022-08-15	46.39	46.62	46.03	46.59	15456070
2022-08-16	46.57	47.01	46.44	46.77	21153702
2022-08-17	46.36	47.10	46.23	46.66	27975611
2022-08-18	49.80	50.00	49.11	49.37	39999935
2022-08-19	49.01	49.46	48.54	48.70	23130410
2022-08-22	48.47	48.50	47.52	47.71	20534051
2022-08-23	47.59	48.04	47.39	47.41	13596810
2022-08-24	47.09	47.41	46.87	47.07	14946488
2022-08-25	47.25	47.43	46.84	47.27	23039278
2022-08-26	47.08	47.27	45.88	45.89	20309829
2022-08-29	45.72	46.00	45.49	45.71	13425741
2022-08-30	45.75	45.87	44.96	45.24	14279071
2022-08-31	45.78	45.83	44.59	44.72	23006140
2022-09-01	44.57	45.34	44.40	45.29	16236428
2022-09-02	45.71	45.92	44.28	44.59	14720949
2022-09-06	44.66	44.79	43.98	44.47	14366065
2022-09-07	44.75	45.17	44.35	45.02	18297407
2022-09-08	44.76	45.47	44.62	45.37	14231500
2022-09-09	45.66	45.89	45.40	45.77	15499423
2022-09-12	46.11	46.73	45.97	46.40	17923005
2022-09-13	45.72	45.91	44.02	44.11	23028647
2022-09-14	44.04	44.27	43.56	43.96	27551508
2022-09-15	43.81	43.87	43.09	43.29	18148604
2022-09-16	43.11	43.58	42.79	43.30	32696096
2022-09-19	42.90	43.44	42.76	43.30	13667537
2022-09-20	43.01	43.02	42.26	42.58	16813923
2022-09-21	42.32	42.87	41.57	41.59	21415876
2022-09-22	41.34	41.55	41.14	41.15	16690990
2022-09-23	41.25	41.25	40.12	40.66	19067689
2022-09-26	40.66	41.19	40.37	40.58	22694823
2022-09-27	41.14	41.46	40.23	40.52	15027873
2022-09-28	40.85	41.57	40.59	41.34	23217706
2022-09-29	41.05	41.10	40.15	40.57	19496426
2022-09-30	40.66	41.04	39.96	40.00	27989869
2022-10-03	40.67	41.53	40.47	41.29	22203577
2022-10-04	41.56	42.04	41.39	41.82	22889355
2022-10-05	41.59	42.25	41.40	41.99	14289744
2022-10-06	41.65	42.09	41.37	41.52	18198825
2022-10-07	41.25	41.25	40.08	40.27	19055395
2022-10-10	40.63	40.81	39.60	39.89	16628441
2022-10-11	39.81	40.11	39.27	39.58	19386431
2022-10-12	39.70	39.86	39.25	39.27	17279923
2022-10-13	39.03	40.80	38.61	40.61	26328346
2022-10-14	40.84	40.96	39.92	40.20	19572198
2022-10-17	41.04	41.53	40.95	41.30	27845187
2022-10-18	41.92	42.22	41.26	41.79	18223318
2022-10-19	41.63	42.24	41.47	41.88	19071943
2022-10-20	41.56	42.62	41.46	41.71	16830456
2022-10-21	41.85	42.97	41.81	42.80	25035034
2022-10-24	43.12	43.73	42.90	43.54	18785257
2022-10-25	43.34	44.40	43.20	44.36	19165167
2022-10-26	44.93	45.23	44.28	44.38	20055302
2022-10-27	44.77	45.09	44.36	44.42	18102450
2022-10-28	44.69	45.71	44.65	45.64	17978327
2022-10-31	45.31	45.64	45.06	45.43	17793744
2022-11-01	45.58	45.79	45.06	45.46	12088885
2022-11-02	45.47	46.21	44.55	44.57	15309364
2022-11-03	44.03	44.15	43.39	43.85	17895616
2022-11-04	44.50	45.08	43.83	44.52	19648749
2022-11-07	44.83	44.98	44.41	44.55	21382988
2022-11-08	44.69	45.35	44.18	44.61	17503078
2022-11-09	44.51	44.72	43.89	43.91	19311651
2022-11-10	45.70	45.81	44.65	45.66	27190062
2022-11-11	45.18	45.32	43.92	44.79	25961755
2022-11-14	44.83	45.44	44.68	44.74	21091267
2022-11-15	45.04	45.24	44.45	44.90	19318030
2022-11-16	44.94	44.98	44.30	44.39	24939624
2022-11-17	46.19	46.85	45.16	46.59	38887821
2022-11-18	46.91	48.04	46.86	47.79	30843249
2022-11-21	47.61	48.29	47.56	47.62	17049535
2022-11-22	48.00	48.42	47.76	48.38	16367811
2022-11-23	48.40	48.99	48.32	48.57	12065557
2022-11-25	48.75	49.05	48.35	48.40	8492585
2022-11-28	48.29	48.47	47.92	48.08	14978278
2022-11-29	48.25	48.41	47.84	48.28	13779538
2022-11-30	48.17	49.83	47.96	49.72	29919729
2022-12-01	49.88	50.46	49.69	49.97	18559513
2022-12-02	49.23	49.84	48.92	49.70	12325139
2022-12-05	49.55	49.64	49.17	49.33	13795904
2022-12-06	49.44	49.44	48.26	48.59	15443791
2022-12-07	48.40	48.55	48.06	48.18	15171824
2022-12-08	48.66	49.20	48.62	48.99	16015797
2022-12-09	49.10	49.17	48.44	48.46	14303159
2022-12-12	48.80	49.32	48.37	49.30	15425338
2022-12-13	50.33	50.71	49.23	49.64	22705893
2022-12-14	49.74	50.06	48.82	49.30	19050352
2022-12-15	48.96	49.05	47.74	48.15	19373088
2022-12-16	47.41	48.00	47.08	47.81	66125394
2022-12-19	47.66	47.96	47.14	47.40	17986272
2022-12-20	47.41	47.56	46.79	47.37	15086163
2022-12-21	47.69	47.96	47.42	47.66	15599586
2022-12-22	47.49	47.49	46.69	47.32	23119117
2022-12-23	47.25	47.49	47.01	47.48	9554363
2022-12-27	47.67	47.71	47.22	47.53	12066167
2022-12-28	47.69	47.77	46.98	47.07	9847362
2022-12-29	47.26	47.74	47.26	47.50	11396466
2022-12-30	47.27	47.67	46.95	47.64	13199817
2023-01-03	47.86	48.05	47.31	47.94	17718894
2023-01-04	48.28	48.48	47.17	47.55	18339805
2023-01-05	47.49	47.49	46.76	46.88	17372063
2023-01-06	47.46	48.59	47.28	48.32	20823079
2023-01-09	48.26	49.21	48.22	48.58	13937950
2023-01-10	48.80	49.21	48.59	48.81	12474437
2023-01-11	48.83	49.23	48.70	49.21	12530861
2023-01-12	49.21	49.43	48.85	49.00	14241689
2023-01-13	48.56	49.02	48.42	48.88	12649385
2023-01-17	48.92	48.94	47.95	48.08	19290752
2023-01-18	48.19	48.27	46.89	46.90	19882210
2023-01-19	46.95	47.05	46.39	46.46	19118552
2023-01-20	46.06	46.83	45.67	46.78	21847201
2023-01-23	46.90	47.87	46.81	47.50	15180548
2023-01-24	47.49	48.02	47.06	47.81	14872692
2023-01-25	47.98	48.08	47.23	47.98	14638661
2023-01-26	48.15	48.47	47.83	48.34	12952664
2023-01-27	48.10	48.73	47.97	48.51	13414781
2023-01-30	48.14	48.50	48.12	48.22	19261943
2023-01-31	48.12	48.69	48.05	48.67	16821701
2023-02-01	48.39	48.90	47.51	48.57	19639432
2023-02-02	48.53	49.56	48.36	49.32	17883773
2023-02-03	49.30	49.30	48.51	48.63	17979957
2023-02-06	48.07	48.28	47.52	47.57	13991567
2023-02-07	47.24	48.15	46.97	47.84	16675159
2023-02-08	47.38	47.54	46.77	46.96	18905527
2023-02-09	47.23	47.41	46.43	46.73	18598419
2023-02-10	46.70	47.32	46.64	47.26	17397289
2023-02-13	47.45	47.99	47.39	47.86	19422105
2023-02-14	47.78	48.00	47.18	47.70	19134354
2023-02-15	47.50	48.52	47.33	48.45	27319961
2023-02-16	49.99	51.74	49.80	50.99	48125253
2023-02-17	51.33	51.44	50.60	50.77	25321406
2023-02-21	50.71	50.76	49.62	49.69	25100478
2023-02-22	49.85	49.85	48.89	49.31	20301885
2023-02-23	49.54	49.68	48.55	49.21	14066190
2023-02-24	48.81	48.90	48.17	48.48	17251578
2023-02-27	48.95	49.34	48.55	48.73	14776418
2023-02-28	48.81	48.93	48.38	48.42	16622431
2023-03-01	48.44	48.59	48.02	48.34	13449316
2023-03-02	48.32	48.63	48.12	48.53	18283178
2023-03-03	48.99	49.36	48.82	49.28	15969867
2023-03-06	49.46	49.81	49.24	49.42	13878360
2023-03-07	49.57	49.76	48.63	48.91	17506589
2023-03-08	49.02	49.27	48.74	49.11	12055541
2023-03-09	49.30	49.69	48.71	48.81	12497686
2023-03-10	48.89	49.17	48.30	48.56	16338205
2023-03-13	48.53	48.88	48.12	48.41	20280766
2023-03-14	48.68	49.26	48.51	49.05	17679559
2023-03-15	48.37	49.11	48.37	49.06	17355073
2023-03-16	48.68	50.29	48.51	50.12	21427586
2023-03-17	50.26	50.55	49.74	50.19	47642678
2023-03-20	50.22	51.04	50.01	50.94	22699745
2023-03-21	51.21	51.33	50.33	50.67	23334044
2023-03-22	50.74	50.75	49.42	49.46	21399350
2023-03-23	49.56	50.25	49.41	49.73	17775356
2023-03-24	49.90	50.55	49.50	50.51	19439419
2023-03-27	50.70	50.95	50.48	50.54	15857214
2023-03-28	50.32	50.60	50.27	50.39	11124346
2023-03-29	50.73	51.27	50.64	51.17	18463404
2023-03-30	51.58	51.68	51.13	51.43	11754581
2023-03-31	51.44	52.35	51.39	52.28	20588795
2023-04-03	52.06	52.56	51.99	52.31	16884635
2023-04-04	52.03	52.12	51.43	51.82	13599896
2023-04-05	52.07	52.29	51.68	51.82	13797933
2023-04-06	50.92	51.56	50.73	51.27	14749037
2023-04-10	51.11	51.40	50.88	51.33	10177650
2023-04-11	51.12	51.30	50.52	50.62	15957903
2023-04-12	50.82	50.95	50.05	50.11	16100652
2023-04-13	50.21	50.83	50.09	50.80	15451869
2023-04-14	50.52	50.85	50.20	50.54	12360102
2023-04-17	50.56	50.68	50.05	50.28	12042328
2023-04-18	50.38	50.69	50.07	50.31	15203628
2023-04-19	49.23	49.27	47.99	48.04	30466697
2023-04-20	47.61	47.65	46.36	46.58	39769410
2023-04-21	46.57	47.12	46.24	47.03	20861009
2023-04-24	47.05	47.45	47.00	47.39	17359902
2023-04-25	47.37	47.43	46.81	47.09	20281552
2023-04-26	46.76	46.85	46.43	46.54	22390503
2023-04-27	46.78	46.80	45.97	46.56	22845421
2023-04-28	46.69	47.26	46.61	47.25	19664960
2023-05-01	47.20	47.52	47.13	47.34	13122321
2023-05-02	46.91	47.08	46.06	46.36	20175127
2023-05-03	46.42	46.55	45.86	45.96	20765706
2023-05-04	45.77	45.93	45.56	45.70	17748930
2023-05-05	46.12	46.36	45.92	46.25	14317403
2023-05-08	46.44	46.52	46.09	46.34	12000025
2023-05-09	45.98	46.52	45.92	46.47	15221927
2023-05-10	46.70	46.93	46.15	46.71	15625285
2023-05-11	46.83	46.85	46.20	46.37	12522127
2023-05-12	46.28	46.81	46.28	46.71	14097455
2023-05-15	46.80	47.26	46.56	47.10	13204406
2023-05-16	47.24	47.33	46.80	46.92	16500040
2023-05-17	47.15	47.76	47.01	47.63	29325954
2023-05-18	45.76	48.25	45.70	48.20	41475717
2023-05-19	48.43	49.34	48.40	49.13	28564111
2023-05-22	49.11	49.23	48.77	48.82	18667478
2023-05-23	48.61	49.35	48.60	48.91	17645878
2023-05-24	48.95	49.00	48.17	48.41	15452947
2023-05-25	47.77	49.23	47.72	49.03	21716990
2023-05-26	49.11	50.09	49.11	49.86	19825593
2023-05-30	49.99	50.49	49.74	50.17	19074758
2023-05-31	49.91	50.03	49.61	49.67	51990280
2023-06-01	49.76	50.09	49.26	49.74	17816965
2023-06-02	49.87	50.25	49.73	50.02	19155365
2023-06-05	50.22	50.58	50.04	50.21	13964138
2023-06-06	49.79	49.91	49.14	49.81	16029602
2023-06-07	49.70	50.14	49.65	49.78	15950610
2023-06-08	49.92	50.00	49.57	49.68	13289076
2023-06-09	49.53	49.97	49.37	49.66	12173944
2023-06-12	49.92	50.51	49.67	50.48	15497668
2023-06-13	50.69	50.94	50.45	50.80	24035528
2023-06-14	50.80	51.22	50.63	50.96	16630747
2023-06-15	50.91	52.07	50.83	51.93	22496850
2023-06-16	52.20	52.41	51.93	52.07	37134415
2023-06-20	51.94	52.08	51.47	51.55	20140397
2023-06-21	51.38	51.40	50.82	50.85	16939642
2023-06-22	50.65	51.14	50.43	51.12	14996304
2023-06-23	50.64	50.72	50.09	50.33	16544577
2023-06-26	50.31	50.80	50.18	50.21	13032101
2023-06-27	50.31	51.04	50.25	50.86	12980976
2023-06-28	50.78	51.02	50.44	50.87	11387580
2023-06-29	50.86	51.27	50.82	51.21	14246002
2023-06-30	51.88	52.26	51.52	51.74	18188309
2023-07-03	51.36	51.83	51.33	51.82	7338268
2023-07-05	50.97	51.57	50.93	51.51	14952219
2023-07-06	51.07	51.19	50.65	51.11	13933187
2023-07-07	51.00	51.65	50.74	50.99	15580380
2023-07-10	51.07	51.50	51.02	51.40	19046467
2023-07-11	51.57	52.15	51.54	52.12	15002730
2023-07-12	51.56	51.93	50.53	50.74	26332531
2023-07-13	50.69	51.62	50.65	51.53	17864784
2023-07-14	50.42	50.97	50.06	50.38	19566594
2023-07-17	50.20	50.95	50.14	50.81	16141050
2023-07-18	50.98	51.37	50.85	51.24	16434158
2023-07-19	52.21	52.44	51.70	52.43	21744956
2023-07-20	52.06	52.87	51.92	52.37	22784427
2023-07-21	52.75	53.00	52.53	52.63	51284800
2023-07-24	52.69	53.31	52.67	53.11	18394423
2023-07-25	53.19	53.76	53.11	53.60	16136560
2023-07-26	53.54	53.65	52.96	53.22	13563650
2023-07-27	53.60	53.89	52.86	53.00	15795505
2023-07-28	52.06	52.42	51.77	52.09	27493037
2023-07-31	51.84	52.18	51.74	52.04	14195973
2023-08-01	52.57	52.78	52.31	52.66	15287771
2023-08-02	52.38	53.11	52.32	52.58	17694350
2023-08-03	52.49	53.27	52.24	53.15	15193556
2023-08-04	52.88	53.32	52.54	52.63	12266938
2023-08-07	52.97	53.07	52.68	53.01	11327895
2023-08-08	52.66	53.13	52.36	53.06	12224774
2023-08-09	52.90	53.45	52.66	52.99	18765524
2023-08-10	53.41	54.14	53.17	53.37	16329464
2023-08-11	53.35	53.95	53.19	53.79	14344470
2023-08-14	53.80	54.13	53.72	53.88	20707313
2023-08-15	53.62	53.73	53.18	53.35	20173361
2023-08-16	53.19	53.52	52.87	52.96	26470175
2023-08-17	54.44	55.84	54.37	54.73	45278042
2023-08-18	54.63	55.46	54.62	55.04	28839759
2023-08-21	55.20	55.79	55.15	55.44	18283190
2023-08-22	55.48	55.82	55.28	55.46	15665989
2023-08-23	55.61	56.20	55.40	55.98	18249998
2023-08-24	56.32	56.48	55.21	55.24	17586350
2023-08-25	55.25	55.87	55.25	55.70	15731774
2023-08-28	55.89	56.28	55.68	56.20	15189854
2023-08-29	56.35	56.80	56.11	56.56	17859122
2023-08-30	56.63	56.91	56.54	56.81	12145393
2023-08-31	57.10	57.53	56.89	57.35	22619679
2023-09-01	57.39	58.19	57.39	57.84	14080410
2023-09-05	57.82	57.82	57.23	57.26	13884957
2023-09-06	57.10	57.47	57.07	57.16	11380422
2023-09-07	56.97	57.09	56.66	56.79	14762102
2023-09-08	56.76	57.07	56.56	56.67	13993109
2023-09-11	56.80	56.80	56.80	56.80	100
2023-09-12	56.65	56.86	56.34	56.39	13916088
2023-09-13	56.32	56.53	56.08	56.28	13092199
2023-09-14	56.42	56.47	56.08	56.37	15760269
2023-09-15	56.31	56.39	55.54	56.04	44029151
2023-09-18	56.01	56.28	55.83	56.11	11824983
2023-09-19	56.18	56.21	55.46	55.84	10748903
2023-09-20	55.95	56.05	55.44	55.50	12221683
2023-09-21	53.41	54.10	52.85	53.34	37440280
2023-09-22	53.40	53.83	53.20	53.57	17870179
2023-09-25	53.46	53.68	53.16	53.48	14224394
2023-09-26	53.18	53.30	52.58	52.71	15618420
2023-09-27	52.89	53.37	52.53	53.20	15845517
2023-09-28	53.37	54.19	53.35	53.88	17204417
2023-09-29	54.16	54.20	53.50	53.76	13951241
2023-10-02	53.84	54.40	53.81	54.39	13934004
2023-10-03	53.86	53.89	53.35	53.65	15700578
2023-10-04	53.66	53.85	53.22	53.45	17008957
2023-10-05	53.40	53.47	52.58	53.07	14929525
2023-10-06	52.99	53.75	52.74	53.45	15665548
2023-10-09	53.35	53.96	53.25	53.92	10163602
2023-10-10	53.96	54.09	53.65	53.87	13105615
2023-10-11	53.93	54.13	53.35	53.66	12658049
2023-10-12	54.02	54.22	53.51	53.85	11846119
2023-10-13	53.88	54.12	53.44	53.77	14413852
2023-10-16	54.07	54.59	54.04	54.16	11736611
2023-10-17	53.79	53.98	53.17	53.94	17105932
2023-10-18	53.79	54.19	53.60	53.77	13087340
2023-10-19	53.76	53.93	53.20	53.32	16325596
2023-10-20	53.39	53.59	52.80	52.93	23888735
2023-10-23	52.82	52.85	52.16	52.20	17760041
2023-10-24	52.26	53.05	52.06	53.01	14824177
2023-10-25	53.11	53.37	52.33	52.40	14384690
2023-10-26	51.87	52.13	51.31	51.37	17594541
2023-10-27	51.64	52.15	51.40	51.56	13333933
2023-10-30	51.35	51.64	51.09	51.57	13322432
2023-10-31	51.75	52.17	51.68	52.13	13509302
2023-11-01	52.04	52.28	51.80	52.19	14300654
2023-11-02	52.32	52.80	52.18	52.75	17459682
2023-11-03	53.26	53.45	52.63	53.01	17645133
2023-11-06	52.97	53.30	52.88	53.29	15429623
2023-11-07	53.34	53.44	52.97	53.13	15153106
2023-11-08	53.39	53.50	52.77	53.00	13633771
2023-11-09	52.12	52.57	51.75	52.00	21039430
2023-11-10	52.25	52.63	51.93	52.59	17373583
2023-11-13	52.48	52.64	52.09	52.23	14931554
2023-11-14	52.47	53.37	52.47	53.17	18330966
2023-11-15	53.27	53.43	53.04	53.28	32188152
2023-11-16	47.41	48.06	46.20	48.04	79057820
2023-11-17	48.05	48.36	47.73	47.76	32337438
2023-11-20	47.56	48.37	47.55	48.27	27425674
2023-11-21	48.27	48.35	47.66	47.80	21510479
2023-11-22	48.08	48.35	47.95	48.08	17311340
2023-11-24	48.09	48.40	48.05	48.36	8209530
2023-11-27	48.33	48.37	47.91	47.93	17651621
2023-11-28	47.95	48.19	47.81	47.85	16360857
2023-11-29	48.11	48.44	48.03	48.05	16700489
2023-11-30	48.19	48.50	47.94	48.38	37165011
2023-12-01	48.28	48.78	48.02	48.47	18744694
2023-12-04	48.06	48.18	47.78	48.05	17812934
2023-12-05	47.75	47.96	47.59	47.93	20985036
2023-12-06	48.07	48.21	47.65	47.70	19535528
2023-12-07	47.91	48.36	47.80	48.26	20478483
2023-12-08	48.28	48.59	48.21	48.38	16039943
2023-12-11	48.94	49.44	48.85	49.39	25618936
2023-12-12	49.58	49.59	49.11	49.33	18712241
2023-12-13	49.24	49.70	48.81	49.69	18689173
2023-12-14	50.00	50.01	49.17	49.44	28418721
2023-12-15	49.49	49.93	49.43	49.87	58860122
2023-12-18	49.92	50.30	49.40	50.24	20453075
2023-12-19	50.37	50.46	49.84	50.18	17035818
2023-12-20	50.12	50.33	49.79	49.80	17812182
2023-12-21	49.93	49.98	49.38	49.70	18772276
2023-12-22	49.84	50.39	49.84	50.09	12903828
2023-12-26	50.11	50.40	50.05	50.28	9721186
2023-12-27	50.30	50.56	50.28	50.44	10414329
2023-12-28	50.58	50.63	50.42	50.48	8549909
2023-12-29	50.45	50.59	50.22	50.52	12492881
2024-01-02	50.49	50.86	50.25	50.51	20242939
2024-01-03	50.17	50.68	49.94	50.51	20303875
2024-01-04	50.44	50.51	49.99	50.08	18134121
2024-01-05	50.18	50.37	49.87	50.09	13989287
2024-01-08	49.75	50.50	49.69	50.46	18070293
2024-01-09	49.96	50.04	49.43	49.91	20489210
2024-01-10	50.00	50.32	49.82	50.24	15174185
2024-01-11	50.45	50.50	50.04	50.44	16458252
2024-01-12	50.50	50.82	50.30	50.34	18785708
2024-01-16	50.25	50.59	50.07	50.59	17015925
2024-01-17	50.24	50.43	49.91	50.30	17370635
2024-01-18	50.30	50.80	50.28	50.75	18487542
2024-01-19	50.75	51.39	50.73	51.27	23015258
2024-01-22	51.55	51.78	51.41	51.57	20298721
2024-01-23	51.39	51.82	51.30	51.76	15044327
2024-01-24	52.00	52.00	51.21	51.31	19458515
2024-01-25	51.75	52.56	51.75	52.33	18936642
2024-01-26	52.42	52.62	51.99	52.14	13160315
2024-01-29	51.84	52.39	51.83	52.29	13492409
2024-01-30	52.30	52.42	52.00	52.24	14322137
2024-01-31	51.85	51.94	50.07	50.18	29311787
2024-02-01	50.23	50.46	49.82	50.18	20635673
2024-02-02	50.14	50.38	49.62	50.18	20533102
2024-02-05	49.94	50.15	49.26	49.51	19601985
2024-02-06	50.31	50.61	49.79	49.98	19265797
2024-02-07	50.30	50.35	49.46	49.77	16794364
2024-02-08	49.90	49.99	49.55	49.95	19598985
2024-02-09	49.93	50.26	49.63	50.13	24076857
2024-02-12	50.03	50.20	49.53	49.99	19046333
2024-02-13	49.62	49.94	49.14	49.64	23633712
2024-02-14	49.57	50.34	49.55	50.28	31176442
2024-02-15	48.26	49.69	48.19	49.06	42766544
2024-02-16	48.75	49.08	48.39	48.44	24912312
2024-02-20	47.97	48.47	47.85	48.28	26402463
2024-02-21	48.45	48.52	47.90	48.48	15999174
2024-02-22	48.27	48.70	48.15	48.57	22020346
2024-02-23	48.62	49.14	48.50	48.86	13141857
2024-02-26	48.85	48.90	48.36	48.40	13018741
2024-02-27	48.15	48.45	48.02	48.31	12515381
2024-02-28	48.20	48.48	48.01	48.06	14635130
2024-02-29	48.19	48.48	48.13	48.37	22962460
2024-03-01	48.11	48.42	47.66	48.40	18508070
2024-03-04	48.37	49.47	48.23	49.13	25214521
2024-03-05	49.04	49.07	48.57	48.95	18101297
2024-03-06	48.98	49.41	48.97	49.17	20903553
2024-03-07	49.44	49.48	48.83	48.90	21224701
2024-03-08	48.87	49.78	48.85	49.50	19316209
2024-03-11	49.72	50.30	49.58	50.22	17715074
2024-03-12	50.54	50.55	49.89	50.07	17590415
2024-03-13	50.03	50.15	49.83	50.11	16669863
2024-03-14	50.27	50.35	49.60	49.79	17239397
2024-03-15	49.79	49.96	48.90	48.93	57049238
2024-03-18	49.22	49.66	48.98	49.27	17406663
2024-03-19	49.12	49.60	48.97	49.14	19601131
2024-03-20	49.04	49.58	48.94	49.55	18554114
2024-03-21	49.71	50.19	49.56	49.88	26102850
2024-03-22	50.05	50.10	49.72	49.78	15022861
2024-03-25	49.56	49.76	49.29	49.68	16191164
2024-03-26	49.55	49.81	49.48	49.55	13842923
2024-03-27	49.77	49.90	49.41	49.77	17230958
2024-03-28	49.89	50.20	49.81	49.91	18139735
2024-04-01	49.96	50.20	49.87	50.04	15138079
2024-04-02	49.96	50.09	49.15	49.36	16414408
2024-04-03	48.80	49.22	48.66	48.74	22210022
2024-04-04	49.09	49.55	48.04	48.11	17373966
2024-04-05	47.96	48.67	47.89	48.55	18661294
2024-04-08	48.19	48.66	48.16	48.24	15375698
2024-04-09	48.84	50.20	48.52	50.01	26697099
2024-04-10	49.73	49.77	48.81	49.21	20026353
2024-04-11	49.32	49.59	49.00	49.53	15703887
2024-04-12	49.21	49.23	48.44	48.49	16418052
2024-04-15	49.72	49.79	48.20	48.24	20310808
2024-04-16	48.47	48.51	47.84	47.92	14233427
2024-04-17	48.00	48.28	47.71	47.79	14407572
2024-04-18	48.41	48.41	47.88	48.11	13080916
2024-04-19	48.39	48.43	48.03	48.32	20964433
2024-04-22	48.49	48.59	48.00	48.14	20135728
2024-04-23	48.14	48.46	48.06	48.32	16261695
2024-04-24	48.05	48.38	47.92	48.35	14828461
2024-04-25	48.78	48.93	47.85	48.10	18790892
2024-04-26	47.64	48.28	47.61	47.86	14658910
2024-04-29	47.99	48.31	47.58	47.78	11599452
2024-04-30	47.61	47.69	46.97	46.98	18535441
2024-05-01	46.70	47.57	46.68	46.84	18266418
2024-05-02	47.03	47.12	46.60	46.79	15441652
2024-05-03	47.10	47.40	46.84	47.12	17935302
2024-05-06	47.22	47.44	46.97	47.11	14162953
2024-05-07	47.21	47.46	47.01	47.28	14308160
2024-05-08	47.44	48.14	47.25	48.00	15130157
2024-05-09	48.00	48.09	47.65	47.79	12449345
2024-05-10	48.00	48.10	47.70	48.06	12096899
2024-05-13	48.31	48.82	48.23	48.68	15149097
2024-05-14	48.98	49.18	48.35	48.95	17379728
2024-05-15	49.19	49.73	48.73	49.67	37342052
2024-05-16	50.08	50.11	48.17	48.34	47829396
2024-05-17	48.26	48.56	48.11	48.17	22020305
2024-05-20	48.00	48.07	47.01	47.13	22040663
2024-05-21	47.12	47.15	46.61	46.94	25172249
2024-05-22	47.10	47.84	47.04	47.43	19940627
2024-05-23	47.15	47.19	46.51	46.60	18837547
2024-05-24	46.63	46.80	46.38	46.42	11941076
2024-05-28	46.15	46.89	45.98	46.28	18178769
2024-05-29	45.90	46.33	45.85	46.08	16001096
2024-05-30	46.10	46.46	46.00	46.12	19898124
2024-05-31	46.14	46.57	46.01	46.50	39269068
2024-06-03	46.72	46.77	46.28	46.65	23294994
2024-06-04	46.65	47.60	46.51	47.42	23330316
2024-06-05	47.52	47.63	45.64	46.02	28746399
2024-06-06	45.94	46.39	45.78	46.23	15456061
2024-06-07	45.95	46.29	45.79	45.84	15734605
2024-06-10	45.80	45.86	45.27	45.85	13404610
2024-06-11	45.69	45.93	45.36	45.77	17450742
2024-06-12	45.99	46.08	45.39	45.62	16803099
2024-06-13	45.42	45.55	45.12	45.52	16149013
2024-06-14	45.32	45.71	44.97	45.68	15274176
2024-06-17	45.40	45.71	44.95	45.69	16381952
2024-06-18	45.50	45.99	45.50	45.97	17627022
2024-06-20	45.91	46.87	45.86	46.72	25613165
2024-06-21	47.10	47.84	47.05	47.29	65576288
2024-06-24	47.49	47.78	47.02	47.28	19136152
2024-06-25	47.27	47.82	46.99	47.38	17793635
2024-06-26	47.06	47.41	46.80	46.86	13981318
2024-06-27	46.78	47.51	46.77	47.45	16541896
2024-06-28	47.55	47.86	47.34	47.51	23921057
2024-07-01	47.48	47.84	47.35	47.52	17776003
2024-07-02	47.40	47.79	46.96	47.28	19794236
2024-07-03	47.15	47.52	47.04	47.09	8118296
2024-07-05	46.43	46.76	46.31	46.65	14692599
2024-07-08	46.35	46.78	45.95	46.06	19320860
2024-07-09	46.00	46.10	45.65	45.80	17346619
2024-07-10	46.06	46.29	45.83	46.27	18737313
2024-07-11	46.18	46.91	46.18	46.76	19748697
2024-07-12	46.78	47.86	46.65	47.38	20936110
2024-07-15	47.41	47.49	46.79	47.40	15925934
2024-07-16	47.45	47.97	47.22	47.42	17037334
2024-07-17	47.46	48.74	47.35	48.52	26638650
2024-07-18	48.15	48.64	47.98	48.04	18462469
2024-07-19	48.09	48.10	47.14	47.32	18289179
2024-07-22	47.32	47.38	46.77	46.82	19899394
2024-07-23	46.75	46.78	46.34	46.36	16372011
2024-07-24	46.54	47.04	46.24	46.85	25318239
2024-07-25	47.37	48.19	47.06	47.24	20631194
2024-07-26	47.32	48.01	47.24	47.88	16104858
2024-07-29	47.82	48.21	47.44	47.99	11475670
2024-07-30	48.19	48.55	47.89	48.14	20165993
2024-07-31	48.41	48.77	48.24	48.45	19953598
2024-08-01	48.62	48.72	47.20	47.39	18837522
2024-08-02	47.68	47.75	46.35	46.66	24000150
2024-08-05	46.55	46.68	44.69	44.74	29669600
2024-08-06	44.75	45.74	44.64	45.16	20524013
2024-08-07	45.42	46.21	45.09	45.12	18301125
2024-08-08	45.28	46.27	45.28	45.83	18369103
2024-08-09	45.70	46.06	45.24	45.47	21217648
2024-08-12	45.53	45.74	44.50	44.86	20289549
2024-08-13	44.98	45.39	44.89	45.37	20976915
2024-08-14	45.14	45.74	45.04	45.44	30675615
2024-08-15	48.75	50.28	48.16	48.53	45976376
2024-08-16	48.64	49.73	48.50	49.46	27424886
2024-08-19	49.33	49.99	49.30	49.98	16436577
2024-08-20	49.98	50.37	49.60	50.24	18697264
2024-08-21	50.29	50.55	50.03	50.45	21177597
2024-08-22	50.72	50.93	50.18	50.22	19143128
2024-08-23	50.51	50.77	50.32	50.74	16474069