CTSH Historical Prices

Summary

Key Stock Metrics

63.79

(June 17, 2024)

52-Week Low

90.82

(February 14, 2025)

52-Week High

93.47

(March 22, 2022)

All-Time High

79.50

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-06-19	0.21	0.22	0.20	0.21	61460544
1998-06-22	0.21	0.21	0.21	0.21	6979872
1998-06-23	0.21	0.21	0.20	0.21	9639360
1998-06-24	0.21	0.21	0.21	0.21	1732944
1998-06-25	0.22	0.24	0.22	0.23	18419424
1998-06-26	0.24	0.27	0.23	0.25	10268208
1998-06-29	0.25	0.27	0.25	0.26	4589232
1998-06-30	0.26	0.26	0.25	0.25	4747632
1998-07-01	0.25	0.25	0.25	0.25	16403232
1998-07-02	0.25	0.25	0.25	0.25	3355536
1998-07-06	0.25	0.25	0.25	0.25	2208192
1998-07-07	0.25	0.25	0.25	0.25	3653136
1998-07-08	0.25	0.25	0.25	0.25	1286496
1998-07-09	0.25	0.33	0.25	0.29	14771040
1998-07-10	0.29	0.30	0.29	0.30	1291296
1998-07-13	0.31	0.31	0.29	0.29	5026080
1998-07-14	0.29	0.32	0.29	0.32	5458128
1998-07-15	0.32	0.37	0.32	0.33	8016768
1998-07-16	0.33	0.34	0.31	0.33	4714032
1998-07-17	0.33	0.34	0.32	0.34	974496
1998-07-20	0.34	0.37	0.33	0.35	5347728
1998-07-21	0.37	0.39	0.36	0.37	10685856
1998-07-22	0.38	0.38	0.32	0.36	4642032
1998-07-23	0.36	0.37	0.33	0.35	2116992
1998-07-24	0.35	0.35	0.32	0.34	1881744
1998-07-27	0.33	0.34	0.32	0.34	46751856
1998-07-28	0.34	0.34	0.31	0.32	3053088
1998-07-29	0.33	0.33	0.31	0.33	2534640
1998-07-30	0.33	0.34	0.32	0.34	3014688
1998-07-31	0.34	0.34	0.33	0.33	921648
1998-08-03	0.33	0.34	0.33	0.33	4032384
1998-08-04	0.33	0.34	0.33	0.33	3633936
1998-08-05	0.33	0.37	0.33	0.35	8592816
1998-08-06	0.34	0.34	0.33	0.33	211200
1998-08-07	0.35	0.36	0.35	0.35	3302688
1998-08-10	0.38	0.38	0.35	0.36	2184192
1998-08-11	0.36	0.36	0.32	0.35	2265792
1998-08-12	0.36	0.37	0.35	0.36	1320096
1998-08-13	0.36	0.37	0.36	0.36	1699344
1998-08-14	0.37	0.37	0.36	0.37	2092992
1998-08-17	0.37	0.37	0.36	0.36	2284992
1998-08-18	0.37	0.41	0.37	0.40	9903360
1998-08-19	0.40	0.41	0.39	0.39	6029376
1998-08-20	0.40	0.40	0.38	0.38	1041696
1998-08-21	0.37	0.37	0.34	0.37	3797136
1998-08-24	0.39	0.39	0.36	0.37	2697840
1998-08-25	0.39	0.40	0.38	0.39	4882080
1998-08-26	0.38	0.38	0.36	0.37	6859872
1998-08-27	0.35	0.36	0.32	0.33	7882368
1998-08-28	0.33	0.34	0.31	0.32	4603632
1998-08-31	0.33	0.33	0.25	0.25	6499824
1998-09-01	0.26	0.33	0.24	0.31	5654928
1998-09-02	0.32	0.35	0.30	0.31	4757232
1998-09-03	0.27	0.30	0.27	0.30	2174592
1998-09-04	0.30	0.32	0.29	0.30	1459344
1998-09-08	0.32	0.35	0.30	0.34	2947488
1998-09-09	0.33	0.34	0.31	0.33	1368096
1998-09-10	0.31	0.32	0.31	0.32	6283824
1998-09-11	0.33	0.33	0.31	0.32	403200
1998-09-14	0.33	0.34	0.32	0.33	662448
1998-09-15	0.33	0.33	0.32	0.32	796848
1998-09-16	0.32	0.32	0.31	0.31	1262496
1998-09-17	0.30	0.31	0.30	0.31	2899488
1998-09-18	0.30	0.31	0.30	0.31	129600
1998-09-21	0.30	0.32	0.30	0.32	1377696
1998-09-22	0.32	0.32	0.32	0.32	2164992
1998-09-23	0.32	0.34	0.32	0.33	3365136
1998-09-24	0.32	0.34	0.32	0.32	1651344
1998-09-25	0.32	0.34	0.32	0.33	1790544
1998-09-28	0.33	0.34	0.33	0.33	1536144
1998-09-29	0.33	0.34	0.32	0.33	1684944
1998-09-30	0.32	0.33	0.32	0.32	1540944
1998-10-01	0.32	0.33	0.31	0.32	1296096
1998-10-02	0.32	0.34	0.32	0.34	1065696
1998-10-05	0.33	0.33	0.32	0.32	4781280
1998-10-06	0.32	0.32	0.27	0.27	3485136
1998-10-07	0.25	0.26	0.25	0.26	1200096
1998-10-08	0.24	0.25	0.15	0.19	8823264
1998-10-09	0.22	0.24	0.22	0.23	2395440
1998-10-12	0.24	0.25	0.23	0.23	1507344
1998-10-13	0.26	0.30	0.25	0.26	13167696
1998-10-14	0.26	0.26	0.24	0.26	2841840
1998-10-15	0.27	0.28	0.27	0.27	1128096
1998-10-16	0.27	0.28	0.27	0.28	816048
1998-10-19	0.28	0.31	0.28	0.30	2203392
1998-10-20	0.31	0.33	0.31	0.32	3336288
1998-10-21	0.35	0.35	0.33	0.35	23277504
1998-10-22	0.37	0.37	0.35	0.36	6619824
1998-10-23	0.37	0.40	0.37	0.38	7248720
1998-10-26	0.40	0.45	0.39	0.43	12956496
1998-10-27	0.50	0.50	0.44	0.47	19129872
1998-10-28	0.49	0.50	0.45	0.46	11108304
1998-10-29	0.45	0.46	0.41	0.44	10032960
1998-10-30	0.43	0.47	0.43	0.46	6288624
1998-11-02	0.49	0.49	0.47	0.48	7690368
1998-11-03	0.48	0.48	0.46	0.47	3259488
1998-11-04	0.48	0.48	0.46	0.47	3869184
1998-11-05	0.46	0.47	0.37	0.42	9231312
1998-11-06	0.42	0.42	0.38	0.40	10397808
1998-11-09	0.40	0.41	0.39	0.41	4819680
1998-11-10	0.42	0.42	0.41	0.42	1132896
1998-11-11	0.42	0.42	0.40	0.40	3480336
1998-11-12	0.40	0.40	0.40	0.40	1761744
1998-11-13	0.40	0.42	0.40	0.41	5837376
1998-11-16	0.41	0.41	0.40	0.40	1435344
1998-11-17	0.41	0.41	0.37	0.40	2880288
1998-11-18	0.41	0.41	0.39	0.40	1348896
1998-11-19	0.41	0.42	0.40	0.41	1416096
1998-11-20	0.41	0.50	0.41	0.46	7671168
1998-11-23	0.48	0.49	0.47	0.48	6269424
1998-11-24	0.48	0.48	0.46	0.47	2851440
1998-11-25	0.48	0.48	0.46	0.46	388800
1998-11-27	0.47	0.47	0.45	0.45	806448
1998-11-30	0.47	0.47	0.45	0.45	1958592
1998-12-01	0.45	0.52	0.45	0.51	7671168
1998-12-02	0.52	0.54	0.50	0.51	7839168
1998-12-03	0.50	0.51	0.46	0.46	3561936
1998-12-04	0.47	0.47	0.45	0.46	1752144
1998-12-07	0.48	0.52	0.48	0.50	15385536
1998-12-08	0.50	0.51	0.47	0.49	3797136
1998-12-09	0.49	0.49	0.47	0.48	1795344
1998-12-10	0.48	0.50	0.48	0.49	6077376
1998-12-11	0.51	0.51	0.45	0.47	6475824
1998-12-14	0.47	0.47	0.43	0.43	2453040
1998-12-15	0.46	0.46	0.44	0.46	7407120
1998-12-16	0.46	0.48	0.46	0.47	1233696
1998-12-17	0.47	0.47	0.43	0.46	2616240
1998-12-18	0.46	0.48	0.46	0.48	4373232
1998-12-21	0.49	0.57	0.48	0.56	8732064
1998-12-22	0.62	0.70	0.57	0.57	5818176
1998-12-23	0.57	0.60	0.54	0.59	6706272
1998-12-24	0.60	0.60	0.58	0.58	2457840
1998-12-28	0.61	0.62	0.55	0.56	4416432
1998-12-29	0.57	0.65	0.55	0.62	7080672
1998-12-30	0.62	0.64	0.59	0.62	1996992
1998-12-31	0.61	0.64	0.61	0.63	1958592
1999-01-04	0.64	0.67	0.61	0.62	3513936
1999-01-05	0.60	0.64	0.59	0.64	4123584
1999-01-06	0.66	0.68	0.65	0.65	1723344
1999-01-07	0.64	0.66	0.62	0.64	2443440
1999-01-08	0.66	0.66	0.64	0.65	2409840
1999-01-11	0.67	0.70	0.66	0.69	3830784
1999-01-12	0.69	0.70	0.63	0.63	1180896
1999-01-13	0.55	0.65	0.55	0.63	6173376
1999-01-14	0.62	0.65	0.62	0.65	1286496
1999-01-15	0.65	0.68	0.64	0.68	1968192
1999-01-19	0.69	0.73	0.68	0.71	4099584
1999-01-20	0.73	0.74	0.72	0.73	2443440
1999-01-21	0.72	0.75	0.71	0.75	2414640
1999-01-22	0.72	0.77	0.71	0.77	3053088
1999-01-25	0.76	0.86	0.75	0.83	9423312
1999-01-26	0.83	0.83	0.81	0.81	5986176
1999-01-27	0.84	0.85	0.80	0.82	3504336
1999-01-28	0.83	0.83	0.82	0.82	1828944
1999-01-29	0.83	0.83	0.81	0.81	1680144
1999-02-01	0.83	0.83	0.81	0.81	2073792
1999-02-02	0.79	0.81	0.76	0.80	4925280
1999-02-03	0.79	0.79	0.78	0.78	1516944
1999-02-04	0.79	0.79	0.77	0.78	643248
1999-02-05	0.79	0.80	0.77	0.79	2957088
1999-02-08	0.80	0.82	0.79	0.80	6082176
1999-02-09	0.82	0.82	0.80	0.80	3681936
1999-02-10	0.82	0.95	0.81	0.92	12010800
1999-02-11	0.96	0.96	0.92	0.92	9696960
1999-02-12	0.92	0.93	0.89	0.92	2731440
1999-02-16	0.93	1.00	0.89	0.89	7287120
1999-02-17	0.87	0.89	0.79	0.81	14771040
1999-02-18	0.83	0.83	0.78	0.80	17944176
1999-02-19	0.79	0.80	0.78	0.80	4522032
1999-02-22	0.80	0.88	0.79	0.86	1737744
1999-02-23	0.88	0.89	0.85	0.88	1531344
1999-02-24	0.89	0.95	0.89	0.92	5438928
1999-02-25	0.91	0.94	0.90	0.94	2304192
1999-02-26	0.94	0.94	0.89	0.90	3182688
1999-03-01	0.89	0.89	0.80	0.82	6951072
1999-03-02	0.83	0.84	0.82	0.82	5155680
1999-03-03	0.83	0.83	0.80	0.81	12548448
1999-03-04	0.80	0.82	0.72	0.75	7795968
1999-03-05	0.76	0.80	0.75	0.77	2217792
1999-03-08	0.77	0.77	0.74	0.75	5539728
1999-03-09	0.73	0.80	0.73	0.77	9519312
1999-03-10	0.79	0.89	0.77	0.85	5472528
1999-03-11	0.87	0.87	0.81	0.82	10056960
1999-03-12	0.82	0.83	0.76	0.79	2822640
1999-03-15	0.76	0.79	0.76	0.79	1459344
1999-03-16	0.77	0.79	0.76	0.79	2707440
1999-03-17	0.77	0.79	0.75	0.77	2745840
1999-03-18	0.75	0.77	0.72	0.72	6125376
1999-03-19	0.72	0.72	0.60	0.62	48163200
1999-03-22	0.61	0.62	0.57	0.59	13134096
1999-03-23	0.59	0.59	0.49	0.53	18313824
1999-03-24	0.53	0.62	0.49	0.59	37117296
1999-03-25	0.61	0.64	0.60	0.62	15625536
1999-03-26	0.61	0.63	0.60	0.61	2765040
1999-03-29	0.61	0.65	0.61	0.65	6427824
1999-03-30	0.65	0.65	0.58	0.59	5266128
1999-03-31	0.59	0.59	0.57	0.58	8016768
1999-04-01	0.58	0.58	0.52	0.53	3979584
1999-04-05	0.51	0.54	0.50	0.54	4915680
1999-04-06	0.54	0.54	0.49	0.49	3225888
1999-04-07	0.49	0.49	0.41	0.42	7421520
1999-04-08	0.42	0.48	0.42	0.46	7368720
1999-04-09	0.47	0.47	0.42	0.43	5309328
1999-04-12	0.42	0.44	0.41	0.43	2299392
1999-04-13	0.43	0.47	0.42	0.45	4594032
1999-04-14	0.46	0.51	0.46	0.50	5640528
1999-04-15	0.51	0.52	0.50	0.52	3590736
1999-04-16	0.52	0.52	0.47	0.50	3955584
1999-04-19	0.49	0.51	0.47	0.50	4296384
1999-04-20	0.50	0.53	0.49	0.52	4392432
1999-04-21	0.51	0.51	0.46	0.49	4430832
1999-04-22	0.50	0.52	0.49	0.52	2467440
1999-04-23	0.52	0.52	0.48	0.48	1891344
1999-04-26	0.50	0.50	0.47	0.47	2044992
1999-04-27	0.46	0.48	0.42	0.46	3590736
1999-04-28	0.46	0.46	0.45	0.46	816048
1999-04-29	0.45	0.47	0.45	0.45	566448
1999-04-30	0.46	0.50	0.46	0.47	4973280
1999-05-03	0.47	0.48	0.46	0.47	384000
1999-05-04	0.48	0.48	0.47	0.48	6490224
1999-05-05	0.48	0.48	0.44	0.45	3091488
1999-05-06	0.45	0.46	0.44	0.44	888048
1999-05-07	0.45	0.45	0.40	0.43	2813040
1999-05-10	0.43	0.43	0.42	0.43	787248
1999-05-11	0.43	0.45	0.43	0.44	1142496
1999-05-12	0.45	0.48	0.44	0.47	1435344
1999-05-13	0.48	0.53	0.46	0.50	3341136
1999-05-14	0.49	0.51	0.49	0.51	2236992
1999-05-17	0.57	0.59	0.54	0.58	9768960
1999-05-18	0.59	0.65	0.59	0.62	7498320
1999-05-19	0.62	0.63	0.59	0.60	1142496
1999-05-20	0.59	0.60	0.55	0.55	4358832
1999-05-21	0.55	0.55	0.54	0.55	1550544
1999-05-24	0.55	0.55	0.54	0.54	1689744
1999-05-25	0.54	0.57	0.54	0.54	5510928
1999-05-26	0.55	0.55	0.53	0.53	1526544
1999-05-27	0.53	0.53	0.52	0.53	2472240
1999-05-28	0.53	0.53	0.51	0.52	3451536
1999-06-01	0.52	0.52	0.48	0.48	4037184
1999-06-02	0.47	0.48	0.46	0.47	4478832
1999-06-03	0.47	0.48	0.47	0.47	1276896
1999-06-04	0.48	0.48	0.46	0.48	2308992
1999-06-07	0.49	0.55	0.49	0.54	3883584
1999-06-08	0.58	0.58	0.54	0.54	1219296
1999-06-09	0.56	0.56	0.52	0.55	2217792
1999-06-10	0.54	0.54	0.53	0.53	345600
1999-06-11	0.53	0.54	0.53	0.53	1646544
1999-06-14	0.54	0.54	0.48	0.49	979296
1999-06-15	0.49	0.50	0.46	0.47	2025792
1999-06-16	0.50	0.52	0.48	0.51	1008096
1999-06-17	0.51	0.52	0.49	0.49	388800
1999-06-18	0.50	0.52	0.49	0.49	249600
1999-06-21	0.51	0.52	0.48	0.49	715248
1999-06-22	0.50	0.51	0.49	0.50	720048
1999-06-23	0.50	0.52	0.49	0.52	451200
1999-06-24	0.51	0.53	0.51	0.52	715248
1999-06-25	0.53	0.55	0.52	0.54	494448
1999-06-28	0.54	0.55	0.53	0.53	1032096
1999-06-29	0.53	0.56	0.53	0.56	2092992
1999-06-30	0.56	0.56	0.54	0.54	3115488
1999-07-01	0.54	0.54	0.51	0.52	1809744
1999-07-02	0.52	0.52	0.50	0.51	2433840
1999-07-06	0.52	0.52	0.50	0.50	2107392
1999-07-07	0.50	0.50	0.49	0.49	585648
1999-07-08	0.48	0.49	0.47	0.47	2020992
1999-07-09	0.48	0.48	0.42	0.46	8035968
1999-07-12	0.47	0.50	0.46	0.49	3120288
1999-07-13	0.49	0.50	0.48	0.48	3633936
1999-07-14	0.48	0.48	0.47	0.48	4281984
1999-07-15	0.48	0.58	0.48	0.58	9375312
1999-07-16	0.58	0.62	0.57	0.58	4766832
1999-07-19	0.61	0.63	0.59	0.61	5328528
1999-07-20	0.59	0.59	0.52	0.58	9312912
1999-07-21	0.57	0.60	0.57	0.58	2356992
1999-07-22	0.59	0.59	0.57	0.59	3283488
1999-07-23	0.57	0.60	0.57	0.59	1017696
1999-07-26	0.59	0.62	0.58	0.59	9116112
1999-07-27	0.59	0.59	0.58	0.59	10940256
1999-07-28	0.58	0.59	0.56	0.57	3561936
1999-07-29	0.56	0.56	0.54	0.56	1939392
1999-07-30	0.54	0.56	0.54	0.56	1972992
1999-08-02	0.56	0.56	0.53	0.55	1075296
1999-08-03	0.55	0.56	0.54	0.56	1334496
1999-08-04	0.55	0.57	0.52	0.54	1080096
1999-08-05	0.53	0.53	0.51	0.52	1636944
1999-08-06	0.53	0.53	0.51	0.52	1012896
1999-08-09	0.52	0.54	0.51	0.51	1915392
1999-08-10	0.51	0.51	0.47	0.50	1632144
1999-08-11	0.49	0.52	0.49	0.51	974496
1999-08-12	0.52	0.52	0.50	0.52	1209696
1999-08-13	0.52	0.54	0.52	0.54	801648
1999-08-16	0.54	0.55	0.53	0.54	441600
1999-08-17	0.55	0.56	0.53	0.53	648048
1999-08-18	0.55	0.56	0.52	0.53	316800
1999-08-19	0.52	0.54	0.52	0.53	326400
1999-08-20	0.53	0.53	0.51	0.51	1833744
1999-08-23	0.51	0.51	0.50	0.51	408000
1999-08-24	0.50	0.51	0.49	0.49	902448
1999-08-25	0.50	0.51	0.49	0.50	1310496
1999-08-26	0.50	0.52	0.50	0.51	979296
1999-08-27	0.50	0.51	0.48	0.48	1872144
1999-08-30	0.48	0.50	0.48	0.49	624048
1999-08-31	0.49	0.50	0.49	0.50	1176096
1999-09-01	0.50	0.51	0.50	0.51	777648
1999-09-02	0.51	0.51	0.50	0.50	988896
1999-09-03	0.51	0.52	0.50	0.51	1656144
1999-09-07	0.51	0.51	0.47	0.50	2937888
1999-09-08	0.49	0.50	0.49	0.50	1972992
1999-09-09	0.50	0.50	0.47	0.48	2352192
1999-09-10	0.47	0.49	0.47	0.47	2611440
1999-09-13	0.47	0.47	0.46	0.46	6898272
1999-09-14	0.46	0.50	0.46	0.49	2606640
1999-09-15	0.49	0.49	0.46	0.46	1521744
1999-09-16	0.47	0.47	0.45	0.46	1108896
1999-09-17	0.47	0.48	0.46	0.47	1987392
1999-09-20	0.47	0.48	0.47	0.48	5194080
1999-09-21	0.48	0.48	0.48	0.48	1104096
1999-09-22	0.48	0.52	0.48	0.52	10157808
1999-09-23	0.52	0.57	0.51	0.53	9855360
1999-09-24	0.52	0.60	0.52	0.59	5957376
1999-09-27	0.59	0.64	0.59	0.62	6202176
1999-09-28	0.63	0.68	0.62	0.64	5381328
1999-09-29	0.66	0.66	0.62	0.64	2702640
1999-09-30	0.64	0.67	0.64	0.66	3048288
1999-10-01	0.67	0.67	0.64	0.64	2558640
1999-10-04	0.64	0.67	0.64	0.66	1363296
1999-10-05	0.66	0.68	0.66	0.66	1660944
1999-10-06	0.67	0.67	0.64	0.65	2741040
1999-10-07	0.65	0.66	0.64	0.65	715248
1999-10-08	0.66	0.66	0.64	0.64	2659440
1999-10-11	0.64	0.64	0.58	0.64	1872144
1999-10-12	0.63	0.64	0.60	0.62	1032096
1999-10-13	0.60	0.61	0.59	0.60	2539440
1999-10-14	0.60	0.60	0.58	0.59	1507344
1999-10-15	0.58	0.60	0.53	0.57	2131392
1999-10-18	0.60	0.70	0.60	0.68	11333904
1999-10-19	0.76	0.83	0.75	0.82	13326096
1999-10-20	0.90	0.98	0.87	0.97	30291024
1999-10-21	0.96	0.96	0.86	0.88	10949856
1999-10-22	0.88	0.93	0.87	0.91	9557712
1999-10-25	0.90	0.99	0.90	0.96	5736528
1999-10-26	0.98	0.99	0.96	0.96	5290128
1999-10-27	0.96	0.96	0.94	0.94	5486928
1999-10-28	0.95	0.97	0.91	0.91	1804944
1999-10-29	0.92	0.98	0.92	0.96	4555632
1999-11-01	0.97	1.08	0.96	1.06	15903984
1999-11-02	1.06	1.21	1.05	1.12	13700544
1999-11-03	1.19	1.19	1.05	1.09	3777936
1999-11-04	1.11	1.13	1.06	1.09	2308992
1999-11-05	1.21	1.21	1.08	1.14	4810080
1999-11-08	1.14	1.15	1.10	1.10	4133184
1999-11-09	1.09	1.09	0.98	1.01	4766832
1999-11-10	0.99	1.08	0.97	1.05	7099872
1999-11-11	1.09	1.12	1.06	1.11	3638736
1999-11-12	1.11	1.12	1.08	1.08	2837040
1999-11-15	1.07	1.08	1.06	1.06	705648
1999-11-16	1.09	1.09	1.06	1.08	1641744
1999-11-17	1.07	1.08	0.99	0.99	2227392
1999-11-18	0.99	1.04	0.99	1.04	2765040
1999-11-19	1.04	1.07	1.04	1.06	1900992
1999-11-22	1.06	1.10	1.06	1.08	2582640
1999-11-23	1.09	1.22	1.08	1.17	5760576
1999-11-24	1.16	1.19	1.15	1.17	3225888
1999-11-26	1.17	1.19	1.14	1.19	772848
1999-11-29	1.18	1.29	1.17	1.24	3619536
1999-11-30	1.25	1.26	1.17	1.25	2371392
1999-12-01	1.19	1.22	1.19	1.21	1008096
1999-12-02	1.20	1.29	1.20	1.29	2169792
1999-12-03	1.31	1.41	1.31	1.36	3542736
1999-12-06	1.38	1.45	1.35	1.43	4267584
1999-12-07	1.43	1.50	1.43	1.50	2520240
1999-12-08	1.52	1.66	1.51	1.65	3379536
1999-12-09	1.66	1.81	1.54	1.67	9140112
1999-12-10	1.67	1.68	1.56	1.64	2256192
1999-12-13	1.61	1.67	1.60	1.61	3955584
1999-12-14	1.62	1.66	1.60	1.66	3293088
1999-12-15	1.65	1.66	1.47	1.51	4997280
1999-12-16	1.52	1.56	1.49	1.52	1473744
1999-12-17	1.53	1.57	1.53	1.53	1089696
1999-12-20	1.57	1.59	1.46	1.46	4176384
1999-12-21	1.45	2.09	1.40	1.89	10018560
1999-12-22	2.19	2.52	2.07	2.44	12289200
1999-12-23	2.34	2.50	2.21	2.28	3686736
1999-12-27	2.20	2.24	2.00	2.05	3000288
1999-12-28	2.03	2.19	2.00	2.07	2966688
1999-12-29	2.06	2.16	2.06	2.12	1694544
1999-12-30	2.14	2.39	2.13	2.36	7051872
1999-12-31	2.44	2.44	2.26	2.28	1828944
2000-01-03	2.30	2.31	1.73	2.00	3955584
2000-01-04	1.96	2.04	1.86	1.93	2971488
2000-01-05	1.87	2.04	1.69	2.04	2837040
2000-01-06	2.03	2.04	1.93	1.93	1147296
2000-01-07	1.92	1.96	1.79	1.96	1324896
2000-01-10	2.06	2.22	1.98	2.00	2789040
2000-01-11	2.00	2.10	1.95	1.98	2064192
2000-01-12	1.97	1.98	1.84	1.89	691248
2000-01-13	1.90	1.96	1.88	1.96	907248
2000-01-14	2.04	2.07	1.87	1.90	1396896
2000-01-18	1.89	1.97	1.67	1.70	2304192
2000-01-19	1.70	1.89	1.68	1.83	1411296
2000-01-20	1.87	1.96	1.74	1.77	2294592
2000-01-21	1.75	1.78	1.66	1.71	2030592
2000-01-24	1.68	1.87	1.68	1.83	2832240
2000-01-25	1.83	1.87	1.79	1.87	916848
2000-01-26	1.87	2.12	1.87	1.90	2577840
2000-01-27	1.95	2.03	1.90	1.90	912048
2000-01-28	1.97	1.97	1.86	1.87	297600
2000-01-31	1.83	1.94	1.52	1.57	5491728
2000-02-01	1.65	1.87	1.58	1.83	3057888
2000-02-02	1.90	1.96	1.84	1.92	1252896
2000-02-03	1.92	1.98	1.84	1.94	1987392
2000-02-04	2.04	2.04	1.94	2.02	1099296
2000-02-07	2.01	2.27	2.01	2.26	5011680
2000-02-08	2.46	2.68	2.34	2.58	10215408
2000-02-09	2.62	2.62	2.42	2.55	3787536
2000-02-10	2.52	2.60	2.42	2.58	2453040
2000-02-11	2.58	2.74	2.47	2.71	9975360
2000-02-14	2.81	2.81	2.58	2.69	5021280
2000-02-15	2.73	2.73	2.58	2.66	1272096
2000-02-16	2.64	2.67	2.58	2.58	1708944
2000-02-17	2.60	2.66	2.50	2.56	5707728
2000-02-18	2.56	2.56	2.41	2.41	2477040
2000-02-22	2.41	2.44	2.31	2.40	2496240
2000-02-23	2.40	2.40	2.37	2.37	2913888
2000-02-24	2.37	2.39	2.27	2.27	2630640
2000-02-25	2.29	2.39	2.28	2.35	2505840
2000-02-28	2.37	2.41	2.25	2.25	2054592
2000-02-29	2.31	2.32	2.21	2.27	1440144
2000-03-01	2.29	2.29	2.21	2.25	1761744
2000-03-02	2.34	2.54	2.32	2.47	9591360
2000-03-03	2.48	2.60	2.48	2.52	5626128
2000-03-06	2.67	2.69	2.56	2.63	6091776
2000-03-07	2.67	2.72	2.55	2.55	1708944
2000-03-08	2.59	2.59	2.40	2.56	1910592
2000-03-09	2.52	2.79	2.46	2.73	2016192
2000-03-10	2.76	2.79	2.49	2.56	2116992
2000-03-13	2.49	2.72	2.45	2.50	2121792
2000-03-14	2.65	2.65	2.26	2.33	4037184
2000-03-15	2.36	2.36	1.88	2.10	6058176
2000-03-16	2.06	2.14	1.99	2.04	5798976
2000-03-17	2.04	2.40	2.03	2.34	3758760
2000-03-20	2.35	2.58	2.31	2.37	2537040
2000-03-21	2.29	2.50	2.24	2.49	3089088
2000-03-22	2.54	2.60	2.50	2.58	1610544
2000-03-23	2.70	2.91	2.62	2.70	6228624
2000-03-24	2.72	2.92	2.70	2.77	2445840
2000-03-27	2.89	3.00	2.75	2.86	1953792
2000-03-28	2.95	3.00	2.83	2.91	2025792
2000-03-29	2.93	2.93	2.35	2.75	4637256
2000-03-30	2.65	2.71	2.42	2.48	2155416
2000-03-31	2.54	2.64	2.39	2.60	1495344
2000-04-03	2.55	2.60	2.21	2.25	1713768
2000-04-04	2.25	2.40	1.67	2.35	3427536
2000-04-05	2.07	2.21	2.04	2.17	1749768
2000-04-06	2.17	2.37	2.12	2.25	772872
2000-04-07	2.25	2.37	2.08	2.18	2160216
2000-04-10	2.17	2.17	1.88	1.88	2085792
2000-04-11	1.86	2.08	1.78	1.96	1663368
2000-04-12	1.92	1.97	1.75	1.83	1620144
2000-04-13	1.83	1.86	1.74	1.78	1852968
2000-04-14	1.74	1.75	1.29	1.45	2630664
2000-04-17	1.01	1.50	1.01	1.50	4078008
2000-04-18	1.51	1.71	1.25	1.59	2443440
2000-04-19	1.65	1.76	1.64	1.76	3485136
2000-04-20	1.76	1.90	1.76	1.87	998496
2000-04-24	1.82	1.84	1.60	1.84	3235512
2000-04-25	1.82	2.00	1.82	1.91	1819368
2000-04-26	1.91	1.97	1.77	1.84	1214520
2000-04-27	1.66	1.87	1.63	1.83	1814568
2000-04-28	1.87	1.92	1.87	1.91	828072
2000-05-01	2.01	2.35	1.95	2.21	1490544
2000-05-02	2.28	2.35	2.21	2.26	2647464
2000-05-03	2.27	2.27	2.01	2.10	1694568
2000-05-04	2.09	2.35	2.04	2.31	1891368
2000-05-05	2.26	2.45	2.22	2.38	1864968
2000-05-08	2.38	2.51	2.38	2.48	2160216
2000-05-09	2.50	2.51	2.43	2.49	1958592
2000-05-10	2.49	2.49	2.37	2.38	1936992
2000-05-11	2.39	2.45	2.24	2.36	1766568
2000-05-12	2.30	2.44	2.30	2.36	446424
2000-05-15	2.37	2.53	2.34	2.53	931272
2000-05-16	2.62	2.62	2.53	2.55	2630664
2000-05-17	2.54	2.67	2.46	2.62	1737768
2000-05-18	2.60	2.66	2.60	2.62	655248
2000-05-19	2.66	2.67	2.53	2.53	3033888
2000-05-22	2.52	2.71	2.17	2.64	1651344
2000-05-23	2.65	2.68	2.38	2.40	1512144
2000-05-24	2.39	2.50	2.11	2.42	1634544
2000-05-25	2.41	2.41	2.22	2.26	2640264
2000-05-26	2.26	2.28	2.13	2.24	700872
2000-05-30	2.28	2.28	2.03	2.17	1694568
2000-05-31	2.17	2.43	2.14	2.33	892872
2000-06-01	2.29	2.42	2.21	2.35	2203416
2000-06-02	2.39	2.50	2.35	2.40	616848
2000-06-05	2.31	2.44	2.31	2.32	1212120
2000-06-06	2.33	2.37	2.28	2.28	770472
2000-06-07	2.30	2.30	2.21	2.23	1180920
2000-06-08	2.23	2.26	2.22	2.24	902472
2000-06-09	2.24	2.25	2.19	2.23	540048
2000-06-12	2.23	2.23	2.06	2.10	828072
2000-06-13	2.03	2.10	2.00	2.06	1310520
2000-06-14	2.09	2.09	2.02	2.04	1528944
2000-06-15	2.04	2.06	1.83	1.87	1269720
2000-06-16	1.92	1.98	1.84	1.97	1723368
2000-06-19	1.97	1.98	1.87	1.92	1317720
2000-06-20	1.92	2.04	1.83	2.01	3158712
2000-06-21	1.92	1.98	1.90	1.95	712872
2000-06-22	1.92	1.95	1.73	1.73	2321016
2000-06-23	1.73	1.84	1.71	1.79	3989184
2000-06-26	1.89	1.89	1.75	1.78	3045888
2000-06-27	1.76	1.77	1.66	1.70	4577256
2000-06-28	1.70	1.70	1.62	1.62	5983800
2000-06-29	1.62	1.65	1.55	1.58	3960384
2000-06-30	1.58	1.58	1.35	1.38	9252912
2000-07-03	1.39	1.45	1.37	1.41	4286808
2000-07-05	1.42	1.44	1.33	1.35	3206712
2000-07-06	1.34	1.65	1.29	1.49	4927680
2000-07-07	1.49	1.62	1.49	1.61	3000288
2000-07-10	1.60	1.75	1.59	1.62	2597040
2000-07-11	1.62	1.69	1.62	1.62	1994592
2000-07-12	1.65	1.69	1.54	1.58	2683464
2000-07-13	1.55	1.58	1.53	1.56	3521136
2000-07-14	1.58	1.85	1.56	1.85	6756672
2000-07-17	1.87	1.87	1.74	1.82	1034496
2000-07-18	1.84	2.04	1.80	1.95	3204312
2000-07-19	1.95	2.04	1.79	1.81	4790880
2000-07-20	1.81	1.90	1.79	1.85	1826568
2000-07-21	1.83	1.91	1.82	1.84	1262520
2000-07-24	1.86	1.87	1.59	1.79	2371416
2000-07-25	1.74	1.96	1.55	1.94	2047392
2000-07-26	1.87	2.00	1.73	1.97	3115512
2000-07-27	1.96	1.99	1.86	1.95	1668168
2000-07-28	1.93	1.95	1.73	1.73	868872
2000-07-31	1.73	1.83	1.70	1.71	2997888
2000-08-01	1.71	1.71	1.64	1.65	1932192
2000-08-02	1.64	1.82	1.64	1.75	854472
2000-08-03	1.67	1.88	1.67	1.84	964896
2000-08-04	1.83	1.93	1.83	1.92	1903392
2000-08-07	1.93	1.93	1.75	1.78	460848
2000-08-08	1.79	1.83	1.71	1.71	456024
2000-08-09	1.73	1.74	1.64	1.68	736872
2000-08-10	1.67	1.82	1.67	1.70	664848
2000-08-11	1.69	1.79	1.69	1.78	364824
2000-08-14	1.76	1.79	1.74	1.75	249624
2000-08-15	1.76	1.81	1.67	1.67	722472
2000-08-16	1.70	1.81	1.69	1.81	676848
2000-08-17	1.75	1.81	1.75	1.79	237624
2000-08-18	1.81	1.83	1.77	1.78	208800
2000-08-21	1.80	1.80	1.72	1.79	523248
2000-08-22	1.80	1.85	1.79	1.84	1041696
2000-08-23	1.84	1.85	1.76	1.78	1190520
2000-08-24	1.77	1.81	1.77	1.79	789672
2000-08-25	1.82	1.82	1.67	1.75	996096
2000-08-28	1.74	1.80	1.73	1.74	1250520
2000-08-29	1.79	1.79	1.69	1.69	1399320
2000-08-30	1.69	1.81	1.69	1.80	753672
2000-08-31	1.82	1.86	1.76	1.78	691248
2000-09-01	1.79	1.80	1.53	1.60	6735072
2000-09-05	1.56	1.60	1.54	1.56	2201016
2000-09-06	1.54	1.56	1.31	1.31	6919872
2000-09-07	1.42	1.50	1.41	1.47	9435336
2000-09-08	1.52	1.52	1.45	1.49	2378616
2000-09-11	1.50	1.56	1.46	1.54	1735368
2000-09-12	1.56	1.59	1.54	1.54	1720968
2000-09-13	1.55	1.57	1.48	1.54	1869768
2000-09-14	1.54	1.56	1.50	1.52	957696
2000-09-15	1.54	1.59	1.49	1.57	950496
2000-09-18	1.56	1.58	1.49	1.57	1790568
2000-09-19	1.53	1.66	1.52	1.64	2119392
2000-09-20	1.61	1.70	1.57	1.69	1274520
2000-09-21	1.67	1.75	1.65	1.72	2215416
2000-09-22	1.58	1.72	1.58	1.72	1334520
2000-09-25	1.72	1.79	1.72	1.79	1987392
2000-09-26	1.69	1.70	1.60	1.66	921672
2000-09-27	1.67	1.69	1.54	1.57	957696
2000-09-28	1.58	1.64	1.44	1.64	1644144
2000-09-29	1.56	1.67	1.55	1.62	1922592
2000-10-02	1.62	1.67	1.60	1.62	2244216
2000-10-03	1.62	1.63	1.51	1.53	1003296
2000-10-04	1.52	1.53	1.49	1.50	2145816
2000-10-05	1.50	1.57	1.49	1.50	981696
2000-10-06	1.49	1.53	1.43	1.46	3333912
2000-10-09	1.46	1.46	1.40	1.41	4738056
2000-10-10	1.41	1.46	1.39	1.44	1792968
2000-10-11	1.41	1.49	1.41	1.48	1291320
2000-10-12	1.48	1.49	1.41	1.42	1413720
2000-10-13	1.41	1.49	1.41	1.46	3489936
2000-10-16	1.46	1.50	1.43	1.46	2697864
2000-10-17	1.52	1.58	1.48	1.52	6511848
2000-10-18	1.49	1.55	1.49	1.54	1284120
2000-10-19	1.56	1.66	1.55	1.63	2472240
2000-10-20	1.60	1.67	1.59	1.63	705672
2000-10-23	1.62	1.62	1.46	1.61	3372336
2000-10-24	1.57	1.62	1.57	1.60	1068096
2000-10-25	1.58	1.69	1.58	1.66	967296
2000-10-26	1.66	1.67	1.53	1.66	1651344
2000-10-27	1.65	1.71	1.64	1.65	972096
2000-10-30	1.64	1.64	1.55	1.60	679248
2000-10-31	1.60	1.71	1.60	1.71	2047392
2000-11-01	1.68	1.68	1.61	1.64	931272
2000-11-02	1.64	1.66	1.63	1.66	660048
2000-11-03	1.70	1.77	1.64	1.75	1327320
2000-11-06	1.77	1.77	1.69	1.73	1262520
2000-11-07	1.69	1.87	1.69	1.86	1507344
2000-11-08	1.87	1.87	1.75	1.75	1317720
2000-11-09	1.75	1.81	1.74	1.77	2829864
2000-11-10	1.75	1.79	1.67	1.71	1308120
2000-11-13	1.66	1.67	1.56	1.60	1929792
2000-11-14	1.61	1.78	1.61	1.77	7111896
2000-11-15	1.78	1.85	1.75	1.79	6679848
2000-11-16	1.77	1.77	1.67	1.68	1485744
2000-11-17	1.70	1.70	1.66	1.67	1864968
2000-11-20	1.66	1.67	1.60	1.65	912072
2000-11-21	1.62	1.69	1.62	1.66	1795368
2000-11-22	1.66	1.66	1.62	1.63	2265816
2000-11-24	1.64	1.65	1.62	1.62	1939392
2000-11-27	1.64	1.67	1.60	1.60	1444944
2000-11-28	1.60	1.61	1.56	1.57	5448528
2000-11-29	1.55	1.58	1.52	1.54	5014080
2000-11-30	1.52	1.56	1.49	1.54	3713160
2000-12-01	1.55	1.66	1.54	1.61	751272
2000-12-04	1.61	1.63	1.60	1.61	540048
2000-12-05	1.61	1.85	1.61	1.85	1891368
2000-12-06	1.81	1.83	1.74	1.74	1084896
2000-12-07	1.73	1.81	1.64	1.64	1956192
2000-12-08	1.68	1.69	1.65	1.67	2469840
2000-12-11	1.69	1.70	1.65	1.69	921672
2000-12-12	1.70	1.70	1.64	1.65	516048
2000-12-13	1.67	1.67	1.54	1.58	3600360
2000-12-14	1.58	1.60	1.54	1.58	1094496
2000-12-15	1.58	1.58	1.53	1.54	2102592
2000-12-18	1.56	1.56	1.53	1.54	3329112
2000-12-19	1.53	1.55	1.52	1.52	307224
2000-12-20	1.51	1.51	1.40	1.42	1855368
2000-12-21	1.41	1.43	1.37	1.42	2510640
2000-12-22	1.41	1.44	1.39	1.44	2112192
2000-12-26	1.43	1.43	1.36	1.37	5347728
2000-12-27	1.37	1.37	1.20	1.29	4644456
2000-12-28	1.29	1.45	1.27	1.44	2261016
2000-12-29	1.48	1.54	1.33	1.51	6785472
2001-01-02	1.52	1.52	1.35	1.38	1521744
2001-01-03	1.38	1.64	1.36	1.64	1692168
2001-01-04	1.60	1.67	1.60	1.65	1744968
2001-01-05	1.65	1.65	1.31	1.45	2925888
2001-01-08	1.46	1.47	1.38	1.39	717672
2001-01-09	1.42	1.50	1.42	1.49	684048
2001-01-10	1.50	1.50	1.45	1.48	1236120
2001-01-11	1.49	1.60	1.49	1.60	576048
2001-01-12	1.59	1.68	1.58	1.66	1336920
2001-01-16	1.67	1.87	1.64	1.85	3192312
2001-01-17	1.87	1.94	1.85	1.92	2445840
2001-01-18	1.92	2.01	1.87	1.97	921672
2001-01-19	1.98	2.04	1.95	2.04	1116096
2001-01-22	2.04	2.04	1.83	1.98	1586544
2001-01-23	1.96	2.24	1.93	2.08	2933088
2001-01-24	2.09	2.09	1.97	2.09	2616240
2001-01-25	2.08	2.09	1.98	2.09	895272
2001-01-26	2.03	2.11	1.96	1.97	1024896
2001-01-29	2.00	2.06	1.85	2.03	1159296
2001-01-30	2.02	2.09	2.01	2.09	595248
2001-01-31	2.07	2.09	2.05	2.05	705672
2001-02-01	2.03	2.08	1.98	2.07	436824
2001-02-02	2.06	2.07	1.89	1.96	1044096
2001-02-05	1.97	1.97	1.90	1.94	823272
2001-02-06	1.98	2.06	1.96	1.99	3360336
2001-02-07	2.02	2.02	1.90	1.92	1341720
2001-02-08	1.95	1.96	1.90	1.90	679248
2001-02-09	1.92	1.94	1.87	1.87	1315320
2001-02-12	1.86	1.87	1.78	1.84	1567344
2001-02-13	1.84	1.90	1.75	1.77	751272
2001-02-14	1.77	1.79	1.68	1.68	950496
2001-02-15	1.69	1.74	1.68	1.74	1185720
2001-02-16	1.71	1.75	1.69	1.71	818472
2001-02-20	1.73	1.83	1.67	1.83	1408920
2001-02-21	1.74	1.85	1.74	1.80	1476144
2001-02-22	1.79	1.79	1.66	1.71	1634544
2001-02-23	1.72	1.73	1.60	1.73	1956192
2001-02-26	1.73	1.78	1.72	1.75	816072
2001-02-27	1.75	1.79	1.73	1.73	751272
2001-02-28	1.74	1.75	1.71	1.75	1524144
2001-03-01	1.74	1.77	1.70	1.76	2328216
2001-03-02	1.73	1.74	1.72	1.72	1730568
2001-03-05	1.73	1.73	1.63	1.66	1296120
2001-03-06	1.67	1.71	1.67	1.71	288024
2001-03-07	1.71	1.72	1.69	1.69	1020096
2001-03-08	1.69	1.72	1.67	1.68	1274520
2001-03-09	1.68	1.69	1.66	1.68	2556240
2001-03-12	1.54	1.60	1.49	1.58	2611440
2001-03-13	1.54	1.61	1.48	1.57	3612360
2001-03-14	1.55	1.57	1.47	1.47	4140408
2001-03-15	1.47	1.50	1.42	1.46	2215416
2001-03-16	1.45	1.48	1.34	1.34	3225912
2001-03-19	1.39	1.45	1.35	1.45	1478544
2001-03-20	1.42	1.51	1.42	1.45	991296
2001-03-21	1.49	1.51	1.46	1.48	823272
2001-03-22	1.48	1.62	1.48	1.55	1704168
2001-03-23	1.56	1.57	1.50	1.52	4318032
2001-03-26	1.51	1.53	1.48	1.50	3345936
2001-03-27	1.50	1.50	1.42	1.47	2448240
2001-03-28	1.47	1.47	1.35	1.38	2671464
2001-03-29	1.35	1.39	1.16	1.18	3619560
2001-03-30	1.20	1.30	1.20	1.25	6178200
2001-04-02	1.25	1.43	1.25	1.38	5434128
2001-04-03	1.38	1.43	1.33	1.39	8187216
2001-04-04	1.40	1.53	1.39	1.41	3295512
2001-04-05	1.42	1.56	1.40	1.55	2443440
2001-04-06	1.50	1.51	1.46	1.50	1183320
2001-04-09	1.48	1.51	1.41	1.42	1413720
2001-04-10	1.43	1.63	1.42	1.54	1104096
2001-04-11	1.54	1.56	1.40	1.40	3900384
2001-04-12	1.33	1.42	1.16	1.39	13486944
2001-04-16	1.37	1.42	1.26	1.31	4752456
2001-04-17	1.30	1.65	1.29	1.58	9550536
2001-04-18	1.69	1.92	1.67	1.84	8254416
2001-04-19	1.84	1.98	1.84	1.93	5246904
2001-04-20	1.80	1.83	1.67	1.74	3386736
2001-04-23	1.74	1.74	1.66	1.66	2709864
2001-04-24	1.67	1.67	1.56	1.58	2493840
2001-04-25	1.60	1.70	1.58	1.66	1476144
2001-04-26	1.71	1.71	1.64	1.64	760872
2001-04-27	1.69	1.69	1.62	1.63	696048
2001-04-30	1.67	1.84	1.63	1.76	5429328
2001-05-01	1.76	1.79	1.71	1.79	1336920
2001-05-02	1.78	1.83	1.76	1.80	4286808
2001-05-03	1.80	1.80	1.75	1.80	1161696
2001-05-04	1.79	1.79	1.74	1.78	648048
2001-05-07	1.83	1.85	1.73	1.74	1279320
2001-05-08	1.76	1.76	1.71	1.73	151200
2001-05-09	1.75	1.75	1.61	1.67	1435344
2001-05-10	1.67	1.74	1.67	1.70	988896
2001-05-11	1.70	1.72	1.65	1.72	880872
2001-05-14	1.72	1.72	1.66	1.66	842472
2001-05-15	1.66	1.71	1.65	1.69	470448
2001-05-16	1.67	1.76	1.66	1.72	700872
2001-05-17	1.77	1.78	1.68	1.75	852072
2001-05-18	1.75	1.78	1.73	1.77	717672
2001-05-21	1.76	1.83	1.75	1.83	1567344
2001-05-22	1.83	1.88	1.80	1.85	2633064
2001-05-23	1.85	1.86	1.75	1.81	1329720
2001-05-24	1.81	1.87	1.81	1.86	664848
2001-05-25	1.86	1.89	1.83	1.83	1089696
2001-05-29	1.85	1.85	1.76	1.77	722472
2001-05-30	1.77	1.77	1.64	1.67	1898568
2001-05-31	1.67	1.73	1.67	1.70	1908192
2001-06-01	1.71	1.72	1.60	1.70	916872
2001-06-04	1.72	1.72	1.65	1.71	1077696
2001-06-05	1.69	1.79	1.69	1.78	974496
2001-06-06	1.82	1.82	1.79	1.80	4781280
2001-06-07	1.80	1.86	1.80	1.81	2373816
2001-06-08	1.82	1.86	1.82	1.84	3170712
2001-06-11	1.84	1.87	1.82	1.83	1516944
2001-06-12	1.83	1.86	1.82	1.86	760872
2001-06-13	1.86	1.86	1.83	1.84	2076192
2001-06-14	1.83	1.83	1.70	1.70	585648
2001-06-15	1.68	1.68	1.56	1.63	3494736
2001-06-18	1.64	1.64	1.56	1.56	532848
2001-06-19	1.59	1.72	1.55	1.58	1039296
2001-06-20	1.57	1.70	1.54	1.70	681648
2001-06-21	1.70	1.70	1.61	1.68	643248
2001-06-22	1.69	1.69	1.63	1.63	424824
2001-06-25	1.63	1.64	1.59	1.60	2282616
2001-06-26	1.61	1.66	1.59	1.66	1123296
2001-06-27	1.66	1.77	1.66	1.72	1317720
2001-06-28	1.74	1.81	1.72	1.74	4459632
2001-06-29	1.75	1.78	1.73	1.77	4174008
2001-07-02	1.76	1.79	1.71	1.75	1296120
2001-07-03	1.74	1.77	1.71	1.74	504048
2001-07-05	1.71	1.71	1.59	1.61	4726056
2001-07-06	1.59	1.66	1.59	1.64	1555344
2001-07-09	1.66	1.73	1.63	1.63	1543344
2001-07-10	1.65	1.65	1.61	1.61	1473744
2001-07-11	1.61	1.65	1.61	1.63	2700264
2001-07-12	1.67	1.80	1.67	1.79	2141016
2001-07-13	1.79	1.79	1.77	1.77	1022496
2001-07-16	1.77	1.79	1.73	1.75	1560144
2001-07-17	1.77	1.88	1.77	1.84	4781280
2001-07-18	1.84	1.85	1.84	1.84	3221112
2001-07-19	1.84	1.85	1.77	1.77	2083392
2001-07-20	1.77	1.77	1.73	1.76	2409840
2001-07-23	1.76	1.81	1.76	1.81	1620144
2001-07-24	1.79	1.83	1.79	1.83	2465040
2001-07-25	1.83	1.84	1.82	1.84	1980192
2001-07-26	1.84	1.88	1.83	1.88	4519632
2001-07-27	1.87	1.92	1.87	1.90	6142200
2001-07-30	1.87	1.89	1.86	1.87	2280216
2001-07-31	1.86	1.87	1.82	1.84	2157816
2001-08-01	1.84	1.88	1.82	1.87	1812168
2001-08-02	1.87	1.91	1.87	1.89	3343536
2001-08-03	1.89	1.89	1.83	1.85	609648
2001-08-06	1.82	1.83	1.78	1.79	1771368
2001-08-07	1.78	1.81	1.76	1.79	681648
2001-08-08	1.79	1.81	1.65	1.69	2395440
2001-08-09	1.69	1.75	1.69	1.75	1188120
2001-08-10	1.75	1.87	1.73	1.82	3026688
2001-08-13	1.85	1.85	1.80	1.81	1149696
2001-08-14	1.81	1.85	1.80	1.84	592848
2001-08-15	1.83	1.85	1.72	1.73	993696
2001-08-16	1.72	1.74	1.68	1.71	1756968
2001-08-17	1.71	1.74	1.70	1.72	1008096
2001-08-20	1.73	1.75	1.70	1.73	984096
2001-08-21	1.74	1.75	1.70	1.71	2647464
2001-08-22	1.71	1.73	1.69	1.72	2347416
2001-08-23	1.75	1.77	1.72	1.72	1293720
2001-08-24	1.74	1.76	1.72	1.74	912072
2001-08-27	1.75	1.77	1.72	1.72	1677768
2001-08-28	1.72	1.76	1.72	1.75	1716168
2001-08-29	1.72	1.75	1.72	1.74	475248
2001-08-30	1.74	1.74	1.70	1.73	796872
2001-08-31	1.74	1.77	1.72	1.76	1418520
2001-09-04	1.76	1.76	1.73	1.74	1010496
2001-09-05	1.74	1.75	1.71	1.73	10820280
2001-09-06	1.71	1.71	1.68	1.70	2825064
2001-09-07	1.68	1.68	1.48	1.55	5220504
2001-09-10	1.54	1.60	1.47	1.56	3266712
2001-09-17	1.54	1.55	1.37	1.37	3492336
2001-09-18	1.39	1.39	1.28	1.29	4805280
2001-09-19	1.28	1.28	1.18	1.25	3180312
2001-09-20	1.20	1.20	0.95	0.95	10616256
2001-09-21	0.95	0.95	0.76	0.92	10923480
2001-09-24	0.93	0.98	0.84	0.94	6252624
2001-09-25	0.96	0.96	0.88	0.92	1663368
2001-09-26	0.94	0.94	0.86	0.90	3554736
2001-09-27	0.86	0.89	0.83	0.87	3806760
2001-09-28	0.87	0.96	0.86	0.93	1807368
2001-10-01	0.94	0.94	0.86	0.87	1996992
2001-10-02	0.87	0.89	0.84	0.85	1504944
2001-10-03	0.85	0.87	0.80	0.85	6804672
2001-10-04	0.88	1.06	0.88	0.96	7282320
2001-10-05	0.96	0.96	0.88	0.95	2016192
2001-10-08	0.85	0.90	0.81	0.83	4668456
2001-10-09	0.81	0.86	0.74	0.85	4745256
2001-10-10	0.85	0.92	0.80	0.87	4080408
2001-10-11	0.90	1.04	0.90	1.04	5935776
2001-10-12	1.08	1.08	0.99	1.00	4968480
2001-10-15	0.99	1.01	0.97	1.00	1876968
2001-10-16	1.04	1.16	1.04	1.12	6766272
2001-10-17	1.16	1.24	1.16	1.19	9252912
2001-10-18	1.20	1.20	1.07	1.14	2966688
2001-10-19	1.12	1.13	1.07	1.12	2040192
2001-10-22	1.12	1.16	1.11	1.15	796872
2001-10-23	1.17	1.19	1.15	1.17	1792968
2001-10-24	1.18	1.20	1.15	1.17	1087296
2001-10-25	1.15	1.16	1.12	1.15	1447344
2001-10-26	1.16	1.32	1.15	1.29	3312312
2001-10-29	1.30	1.32	1.26	1.29	3405936
2001-10-30	1.28	1.28	1.13	1.17	5302128
2001-10-31	1.17	1.23	1.14	1.18	1317720
2001-11-01	1.18	1.19	1.16	1.19	823272
2001-11-02	1.18	1.19	1.17	1.17	746472
2001-11-05	1.17	1.19	1.10	1.18	1497744
2001-11-06	1.17	1.23	1.17	1.21	3086688
2001-11-07	1.22	1.29	1.21	1.24	2213016
2001-11-08	1.25	1.27	1.21	1.25	1934592
2001-11-09	1.25	1.29	1.23	1.26	1675368
2001-11-12	1.24	1.26	1.15	1.24	1255320
2001-11-13	1.27	1.29	1.26	1.29	1831368
2001-11-14	1.29	1.33	1.25	1.28	1996992
2001-11-15	1.26	1.40	1.25	1.40	2083392
2001-11-16	1.40	1.42	1.31	1.35	1190520
2001-11-19	1.37	1.41	1.34	1.39	1111296
2001-11-20	1.41	1.41	1.33	1.35	919272
2001-11-21	1.34	1.37	1.32	1.37	547248
2001-11-23	1.37	1.41	1.35	1.36	542448
2001-11-26	1.38	1.41	1.34	1.37	1060896
2001-11-27	1.42	1.46	1.40	1.44	1293720
2001-11-28	1.45	1.46	1.40	1.40	981696
2001-11-29	1.41	1.41	1.38	1.40	1116096
2001-11-30	1.39	1.42	1.32	1.33	2575440
2001-12-03	1.34	1.40	1.34	1.36	3513936
2001-12-04	1.38	1.45	1.37	1.44	859272
2001-12-05	1.45	1.65	1.44	1.64	6389424
2001-12-06	1.62	1.70	1.62	1.67	3194712
2001-12-07	1.69	1.69	1.60	1.65	1219320
2001-12-10	1.67	1.67	1.62	1.62	1560144
2001-12-11	1.64	1.67	1.62	1.66	933672
2001-12-12	1.63	1.67	1.61	1.63	1233720
2001-12-13	1.61	1.66	1.55	1.66	1704168
2001-12-14	1.63	1.65	1.57	1.63	1958592
2001-12-17	1.64	1.65	1.60	1.65	1572144
2001-12-18	1.65	1.69	1.62	1.69	1744968
2001-12-19	1.69	1.74	1.66	1.73	3926784
2001-12-20	1.71	1.78	1.70	1.75	4044384
2001-12-21	1.78	1.81	1.74	1.81	3465936
2001-12-24	1.78	1.87	1.78	1.86	1468944
2001-12-26	1.87	1.89	1.81	1.88	2767464
2001-12-27	1.86	1.88	1.81	1.84	4174008
2001-12-28	1.81	1.83	1.74	1.79	2897088
2001-12-31	1.76	1.78	1.67	1.71	3789960
2002-01-02	1.70	1.72	1.60	1.60	3350736
2002-01-03	1.61	1.66	1.57	1.64	5722152
2002-01-04	1.65	1.70	1.55	1.64	7536744
2002-01-07	1.68	1.74	1.57	1.57	4495632
2002-01-08	1.57	1.67	1.57	1.62	9792960
2002-01-09	1.63	1.65	1.58	1.59	7056696
2002-01-10	1.58	1.63	1.52	1.53	4906080
2002-01-11	1.53	1.58	1.51	1.56	2304216
2002-01-14	1.54	1.58	1.53	1.58	1946592
2002-01-15	1.59	1.64	1.53	1.55	1226520
2002-01-16	1.55	1.56	1.50	1.54	1670568
2002-01-17	1.54	1.57	1.54	1.57	758472
2002-01-18	1.54	1.56	1.46	1.48	1752168
2002-01-22	1.49	1.52	1.45	1.50	5659752
2002-01-23	1.50	1.52	1.47	1.50	2145816
2002-01-24	1.50	1.56	1.49	1.52	686448
2002-01-25	1.52	1.55	1.50	1.54	1116096
2002-01-28	1.54	1.60	1.54	1.54	1732968
2002-01-29	1.56	1.57	1.36	1.41	7030296
2002-01-30	1.39	1.45	1.35	1.43	4502832
2002-01-31	1.46	1.54	1.46	1.53	3482736
2002-02-01	1.53	1.54	1.50	1.54	1843368
2002-02-04	1.50	1.54	1.44	1.44	1903392
2002-02-05	1.48	1.52	1.45	1.47	1855368
2002-02-06	1.48	1.48	1.40	1.41	1956192
2002-02-07	1.41	1.44	1.35	1.38	2628264
2002-02-08	1.38	1.46	1.37	1.44	1260120
2002-02-11	1.45	1.45	1.39	1.41	914472
2002-02-12	1.40	1.44	1.40	1.42	2116992
2002-02-13	1.43	1.48	1.43	1.48	1723368
2002-02-14	1.46	1.50	1.45	1.46	1370520
2002-02-15	1.46	1.47	1.41	1.46	2649864
2002-02-19	1.45	1.47	1.42	1.45	1826568
2002-02-20	1.44	1.47	1.42	1.46	1759368
2002-02-21	1.44	1.47	1.42	1.46	1461744
2002-02-22	1.45	1.47	1.44	1.45	2515440
2002-02-25	1.44	1.47	1.44	1.46	1272120
2002-02-26	1.47	1.49	1.45	1.46	794472
2002-02-27	1.47	1.53	1.47	1.52	756072
2002-02-28	1.52	1.54	1.46	1.48	1219320
2002-03-01	1.49	1.51	1.47	1.50	1401720
2002-03-04	1.48	1.61	1.48	1.61	2174616
2002-03-05	1.58	1.61	1.57	1.59	1984992
2002-03-06	1.59	1.60	1.56	1.60	1382520
2002-03-07	1.60	1.61	1.54	1.58	1106496
2002-03-08	1.58	1.58	1.54	1.58	1173696
2002-03-11	1.57	1.60	1.52	1.59	835272
2002-03-12	1.58	1.60	1.56	1.59	681648
2002-03-13	1.59	1.59	1.52	1.55	571248
2002-03-14	1.58	1.68	1.57	1.66	3050688
2002-03-15	1.67	1.72	1.66	1.67	3417936
2002-03-18	1.68	1.68	1.65	1.66	876072
2002-03-19	1.67	1.69	1.66	1.68	1176096
2002-03-20	1.69	1.72	1.67	1.72	1881768
2002-03-21	1.71	1.72	1.70	1.72	1927392
2002-03-22	1.70	1.73	1.70	1.73	1639344
2002-03-25	1.72	1.72	1.70	1.70	1039296
2002-03-26	1.70	1.72	1.67	1.71	1363320
2002-03-27	1.72	1.77	1.69	1.74	897672
2002-03-28	1.75	1.77	1.75	1.75	1140096
2002-04-01	1.76	1.77	1.73	1.75	1125696
2002-04-02	1.73	1.75	1.72	1.74	1099296
2002-04-03	1.73	1.77	1.73	1.74	880872
2002-04-04	1.75	1.77	1.62	1.76	4255608
2002-04-05	1.75	1.75	1.68	1.69	1312920
2002-04-08	1.67	1.70	1.67	1.69	3996384
2002-04-09	1.70	1.73	1.60	1.62	3192312
2002-04-10	1.61	1.64	1.58	1.61	1824168
2002-04-11	1.59	1.61	1.56	1.57	1010496
2002-04-12	1.56	1.60	1.56	1.60	1101696
2002-04-15	1.61	1.68	1.58	1.59	3072288
2002-04-16	1.62	1.86	1.62	1.85	8336016
2002-04-17	1.87	1.98	1.86	1.94	8093592
2002-04-18	1.95	2.00	1.88	1.98	3645960
2002-04-19	1.93	1.95	1.84	1.93	5220504
2002-04-22	1.89	1.89	1.85	1.88	2791464
2002-04-23	1.88	1.92	1.87	1.92	2597040
2002-04-24	1.89	1.93	1.88	1.88	2741064
2002-04-25	1.88	1.95	1.82	1.94	2273016
2002-04-26	1.95	1.96	1.90	1.90	1233720
2002-04-29	1.91	1.92	1.87	1.89	1363320
2002-04-30	1.91	2.00	1.89	1.96	4025184
2002-05-01	1.95	1.96	1.90	1.96	1231320
2002-05-02	1.95	1.96	1.89	1.89	1058496
2002-05-03	1.89	1.97	1.88	1.96	3763560
2002-05-06	1.95	2.02	1.94	2.00	2988288
2002-05-07	2.00	2.02	1.94	1.96	2750664
2002-05-08	1.98	2.04	1.98	2.04	2114592
2002-05-09	2.03	2.06	2.01	2.03	957696
2002-05-10	2.05	2.07	2.03	2.04	3072288
2002-05-13	2.04	2.19	2.03	2.16	4858080
2002-05-14	2.15	2.22	2.15	2.20	6775872
2002-05-15	2.20	2.31	2.13	2.19	5273328
2002-05-16	2.19	2.26	2.16	2.19	4005984
2002-05-17	2.19	2.28	2.19	2.25	6648648
2002-05-20	2.27	2.28	2.23	2.26	2282616
2002-05-21	2.26	2.26	2.15	2.17	6531048
2002-05-22	2.15	2.17	2.11	2.16	7791168
2002-05-23	2.16	2.20	2.13	2.19	2894688
2002-05-24	2.18	2.21	2.17	2.21	1257720
2002-05-28	2.24	2.25	2.18	2.21	3161112
2002-05-29	2.20	2.21	2.18	2.21	2472240
2002-05-30	2.19	2.20	2.15	2.20	4853280
2002-05-31	2.20	2.20	2.03	2.03	13854168
2002-06-03	2.01	2.01	1.68	1.69	20697264
2002-06-04	1.73	1.85	1.72	1.85	16352832
2002-06-05	1.85	1.92	1.83	1.89	5249304
2002-06-06	1.88	1.92	1.84	1.88	2640264
2002-06-07	1.84	1.91	1.81	1.89	3525936
2002-06-10	1.90	1.95	1.89	1.92	2930688
2002-06-11	1.95	1.95	1.85	1.85	2760264
2002-06-12	1.86	1.89	1.80	1.88	6571848
2002-06-13	1.89	2.10	1.89	2.04	10717056
2002-06-14	2.00	2.08	1.96	2.08	7896768
2002-06-17	2.08	2.12	2.07	2.10	4483632
2002-06-18	2.09	2.16	2.09	2.12	5945376
2002-06-19	2.10	2.12	2.01	2.02	3744360
2002-06-20	2.03	2.06	2.01	2.03	2071392
2002-06-21	2.05	2.05	2.00	2.04	2246616
2002-06-24	2.02	2.09	2.02	2.06	7251120
2002-06-25	2.06	2.08	1.97	2.02	3643560
2002-06-26	2.00	2.10	1.94	2.08	4651656
2002-06-27	2.08	2.17	2.08	2.15	5126904
2002-06-28	2.18	2.25	2.16	2.24	4759656
2002-07-01	2.22	2.22	2.11	2.16	7539144
2002-07-02	2.11	2.13	2.05	2.08	5479728
2002-07-03	2.07	2.13	2.07	2.09	4762056
2002-07-05	2.09	2.17	2.09	2.13	3761160
2002-07-08	2.11	2.19	2.11	2.17	3237912
2002-07-09	2.14	2.16	2.10	2.11	2361816
2002-07-10	2.12	2.14	1.99	2.02	6159000
2002-07-11	2.00	2.09	1.98	2.07	4831680
2002-07-12	2.09	2.23	2.06	2.12	9348936
2002-07-15	2.10	2.12	1.95	2.05	12637248
2002-07-16	2.11	2.40	2.09	2.28	36603648
2002-07-17	2.30	2.35	2.27	2.29	10162608
2002-07-18	2.29	2.32	2.27	2.30	7392720
2002-07-19	2.26	2.31	2.25	2.28	17209704
2002-07-22	2.28	2.31	2.18	2.24	10736256
2002-07-23	2.27	2.30	2.25	2.27	10054584
2002-07-24	2.25	2.34	2.18	2.33	13102896
2002-07-25	2.35	2.36	2.29	2.31	10335432
2002-07-26	2.31	2.44	2.31	2.37	10697856
2002-07-29	2.45	2.51	2.42	2.51	15404736
2002-07-30	2.52	2.52	2.46	2.48	14173416
2002-07-31	2.48	2.52	2.40	2.44	8429640
2002-08-01	2.47	2.51	2.39	2.43	6703872
2002-08-02	2.43	2.46	2.39	2.40	4860480
2002-08-05	2.34	2.34	2.01	2.05	48153600
2002-08-06	2.01	2.19	1.95	2.13	35763576
2002-08-07	2.19	2.27	2.07	2.16	16657656
2002-08-08	2.19	2.23	2.15	2.21	9435336
2002-08-09	2.21	2.21	2.14	2.20	5878176
2002-08-12	2.16	2.24	2.12	2.19	5160504
2002-08-13	2.19	2.27	2.18	2.23	8792064
2002-08-14	2.23	2.31	2.18	2.30	5650152
2002-08-15	2.31	2.46	2.31	2.44	14041392
2002-08-16	2.43	2.50	2.40	2.44	4306032
2002-08-19	2.47	2.49	2.40	2.41	6341424
2002-08-20	2.41	2.42	2.35	2.36	5731752
2002-08-21	2.37	2.44	2.36	2.42	4505232
2002-08-22	2.43	2.50	2.41	2.49	7092696
2002-08-23	2.47	2.48	2.40	2.44	6507048
2002-08-26	2.44	2.49	2.40	2.49	6629448
2002-08-27	2.49	2.56	2.42	2.42	17315328
2002-08-28	2.42	2.42	2.30	2.37	11835576
2002-08-29	2.35	2.41	2.31	2.39	8547240
2002-08-30	2.38	2.41	2.32	2.39	7589544
2002-09-03	2.37	2.40	2.32	2.40	12325224
2002-09-04	2.40	2.49	2.36	2.49	10246608
2002-09-05	2.47	2.48	2.37	2.43	11775576
2002-09-06	2.44	2.52	2.44	2.52	10930680
2002-09-09	2.51	2.67	2.49	2.62	17509752
2002-09-10	2.64	2.65	2.54	2.62	11019480
2002-09-11	2.58	2.67	2.58	2.65	7654344
2002-09-12	2.62	2.64	2.59	2.63	9358536
2002-09-13	2.61	2.64	2.56	2.61	8182416
2002-09-16	2.59	2.66	2.58	2.64	6324624
2002-09-17	2.65	2.70	2.61	2.63	10275408
2002-09-18	2.58	2.65	2.53	2.62	11072304
2002-09-19	2.49	2.52	2.40	2.45	21554136
2002-09-20	2.45	2.51	2.43	2.49	10952280
2002-09-23	2.50	2.50	2.34	2.36	9411336
2002-09-24	2.25	2.32	2.23	2.24	21304512
2002-09-25	2.25	2.31	2.22	2.29	18035400
2002-09-26	2.32	2.38	2.29	2.38	14603040
2002-09-27	2.37	2.48	2.35	2.42	13815768
2002-09-30	2.40	2.42	2.33	2.39	14972688
2002-10-01	2.40	2.41	2.26	2.30	21244512
2002-10-02	2.32	2.36	2.25	2.30	16806480
2002-10-03	2.30	2.32	2.25	2.29	11835576
2002-10-04	2.31	2.34	2.14	2.16	32295216
2002-10-07	2.08	2.14	1.97	2.00	48676848
2002-10-08	2.06	2.08	2.01	2.07	31771968
2002-10-09	2.05	2.22	2.05	2.21	45230112
2002-10-10	2.21	2.41	2.21	2.39	32650464
2002-10-11	2.44	2.46	2.37	2.44	26412240
2002-10-14	2.43	2.47	2.40	2.46	11170704
2002-10-15	2.49	2.62	2.48	2.61	17675352
2002-10-16	2.57	2.67	2.49	2.63	29316528
2002-10-17	2.78	2.78	2.61	2.70	23231904
2002-10-18	2.68	2.74	2.63	2.68	18609048
2002-10-21	2.69	2.77	2.64	2.75	19257120
2002-10-22	2.74	2.83	2.69	2.79	17584152
2002-10-23	2.76	2.85	2.74	2.84	11393928
2002-10-24	2.86	2.92	2.81	2.87	23534352
2002-10-25	2.84	2.93	2.81	2.90	16513632
2002-10-28	2.91	2.92	2.78	2.80	15351936
2002-10-29	2.80	2.82	2.75	2.79	8672064
2002-10-30	2.79	2.88	2.76	2.78	15126312
2002-10-31	2.83	2.84	2.76	2.76	17485728
2002-11-01	2.76	2.83	2.67	2.82	14101392
2002-11-04	2.88	2.99	2.84	2.92	17824176
2002-11-05	2.93	2.94	2.87	2.93	8264016
2002-11-06	2.94	3.08	2.90	3.08	15109512
2002-11-07	3.04	3.07	2.98	3.03	10592256
2002-11-08	2.95	2.99	2.87	2.92	16904880
2002-11-11	2.92	2.92	2.78	2.79	10887480
2002-11-12	2.82	2.92	2.79	2.88	12306024
2002-11-13	2.88	2.94	2.84	2.89	7882368
2002-11-14	2.93	3.00	2.93	3.00	10078608
2002-11-15	2.87	2.92	2.76	2.85	41060904
2002-11-18	2.85	2.88	2.74	2.77	23887176
2002-11-19	2.76	2.80	2.73	2.74	8427240
2002-11-20	2.74	2.79	2.73	2.78	7678368
2002-11-21	2.80	2.98	2.78	2.95	27084288
2002-11-22	2.97	3.04	2.92	3.03	9838584
2002-11-25	3.02	3.12	3.01	3.04	10918680
2002-11-26	3.05	3.06	2.90	2.91	8729664
2002-11-27	2.95	3.04	2.95	3.01	10249008
2002-11-29	3.01	3.07	2.96	2.97	3674760
2002-12-02	3.03	3.06	2.99	3.04	6406224
2002-12-03	3.04	3.04	2.96	3.00	9070488
2002-12-04	2.97	3.02	2.96	3.00	9790560
2002-12-05	3.04	3.04	2.93	2.94	7817568
2002-12-06	2.93	3.00	2.90	2.99	7824768
2002-12-09	2.99	2.99	2.85	2.85	11065104
2002-12-10	2.85	2.94	2.85	2.93	8520840
2002-12-11	2.91	2.93	2.89	2.92	7373520
2002-12-12	2.93	2.98	2.92	2.95	4375632
2002-12-13	2.94	2.96	2.91	2.95	6343824
2002-12-16	2.95	3.00	2.94	3.00	6771072
2002-12-17	3.00	3.02	2.99	3.00	6406224
2002-12-18	3.00	3.02	2.98	3.00	8163216
2002-12-19	3.00	3.02	2.99	3.02	7318320
2002-12-20	3.00	3.09	3.00	3.07	9562536
2002-12-23	3.07	3.15	3.04	3.15	11446728
2002-12-24	3.16	3.19	3.06	3.09	5021304
2002-12-26	3.09	3.15	3.08	3.14	5918976
2002-12-27	3.13	3.13	3.10	3.11	5429328
2002-12-30	3.12	3.13	3.02	3.10	6444624
2002-12-31	3.10	3.11	3.00	3.01	9980184
2003-01-02	3.03	3.03	2.93	3.01	13647744
2003-01-03	3.01	3.06	2.99	2.99	8427240
2003-01-06	3.00	3.02	2.97	2.99	21458136
2003-01-07	3.00	3.00	2.78	2.79	30480648
2003-01-08	2.77	2.78	2.67	2.69	40261608
2003-01-09	2.63	2.68	2.57	2.68	47728752
2003-01-10	2.65	2.67	2.59	2.60	26899488
2003-01-13	2.60	2.67	2.58	2.58	22120608
2003-01-14	2.58	2.62	2.54	2.56	17233704
2003-01-15	2.56	2.58	2.53	2.56	17932176
2003-01-16	2.56	2.60	2.55	2.56	27713160
2003-01-17	2.55	2.57	2.50	2.51	22099008
2003-01-21	2.50	2.52	2.44	2.47	16691256
2003-01-22	2.46	2.47	2.40	2.43	20980488
2003-01-23	2.43	2.47	2.42	2.45	27645960
2003-01-24	2.46	2.46	2.40	2.41	31649544
2003-01-27	2.35	2.39	2.32	2.35	16984080
2003-01-28	2.35	2.37	2.33	2.35	27259512
2003-01-29	2.33	2.38	2.32	2.37	32463240
2003-01-30	2.38	2.47	2.35	2.45	46370232
2003-01-31	2.45	2.51	2.43	2.51	49329720
2003-02-03	2.58	2.62	2.55	2.61	55795968
2003-02-04	2.59	2.61	2.50	2.53	63068688
2003-02-05	2.53	2.57	2.50	2.53	74376240
2003-02-06	2.52	2.63	2.52	2.60	88794480
2003-02-07	2.77	2.77	2.69	2.71	121142496
2003-02-10	2.72	2.73	2.69	2.71	18933072
2003-02-11	2.72	2.75	2.70	2.75	19072296
2003-02-12	2.74	2.78	2.68	2.70	21801360
2003-02-13	2.71	2.75	2.69	2.74	41202504
2003-02-14	2.74	2.83	2.74	2.80	32744064
2003-02-18	2.82	2.86	2.82	2.83	33970584
2003-02-19	2.84	2.84	2.82	2.83	25905792
2003-02-20	2.82	2.83	2.79	2.80	21215712
2003-02-21	2.81	2.84	2.80	2.84	35165904
2003-02-24	2.83	2.90	2.82	2.85	16648056
2003-02-25	2.86	2.92	2.84	2.91	21400536
2003-02-26	2.90	2.93	2.89	2.90	14122992
2003-02-27	2.90	2.92	2.86	2.89	13585344
2003-02-28	2.90	2.92	2.85	2.92	18453024
2003-03-03	2.92	2.97	2.92	2.93	7320720
2003-03-04	2.93	2.94	2.91	2.92	11972376
2003-03-05	2.91	2.93	2.88	2.91	11074704
2003-03-06	2.91	2.94	2.90	2.93	13316520
2003-03-07	2.92	2.94	2.90	2.90	12260424
2003-03-10	2.89	2.90	2.79	2.83	18388224
2003-03-11	2.83	2.83	2.78	2.81	9130512
2003-03-12	2.80	2.80	2.73	2.74	24974496
2003-03-13	2.76	2.78	2.57	2.60	69707760
2003-03-14	2.63	2.68	2.61	2.66	23831976
2003-03-17	2.65	2.69	2.63	2.68	16362432
2003-03-18	2.69	2.73	2.68	2.71	9291312
2003-03-19	2.72	2.72	2.61	2.66	14814264
2003-03-20	2.66	2.71	2.63	2.67	10594656
2003-03-21	2.69	2.72	2.67	2.70	11797176
2003-03-24	2.69	2.79	2.67	2.77	17132904
2003-03-25	2.78	2.85	2.71	2.83	19033896
2003-03-26	2.81	2.89	2.80	2.86	16122408
2003-03-27	2.85	2.86	2.81	2.84	14533440
2003-03-28	2.82	2.83	2.76	2.79	11489928
2003-03-31	2.73	2.84	2.69	2.80	22965480
2003-04-01	2.81	2.82	2.74	2.75	22394232
2003-04-02	2.83	2.88	2.72	2.75	32181600
2003-04-03	2.81	2.91	2.70	2.85	19139200
2003-04-04	2.86	2.91	2.79	2.84	10957600
2003-04-07	2.92	2.93	2.79	2.81	14249600
2003-04-08	2.81	2.83	2.76	2.83	13448800
2003-04-09	2.83	2.86	2.75	2.76	16811200
2003-04-10	2.45	2.46	2.28	2.44	98054400
2003-04-11	2.45	2.47	2.32	2.37	20157600
2003-04-14	2.39	2.41	2.33	2.38	24292000
2003-04-15	2.47	2.50	2.38	2.47	13684800
2003-04-16	2.51	2.60	2.50	2.52	19200800
2003-04-17	2.52	2.58	2.47	2.58	16328000
2003-04-21	2.58	2.61	2.53	2.57	17416000
2003-04-22	2.50	2.52	2.33	2.49	61018400
2003-04-23	2.50	2.51	2.46	2.47	19748800
2003-04-24	2.44	2.46	2.35	2.43	28159200
2003-04-25	2.44	2.45	2.35	2.38	14775200
2003-04-28	2.36	2.38	2.23	2.34	33412800
2003-04-29	2.35	2.37	2.32	2.33	25601600
2003-04-30	2.31	2.32	2.23	2.25	22547200
2003-05-01	2.23	2.23	2.14	2.19	23744000
2003-05-02	2.21	2.29	2.19	2.29	18027200
2003-05-05	2.32	2.36	2.26	2.33	12353600
2003-05-06	2.34	2.35	2.29	2.33	13513600
2003-05-07	2.31	2.35	2.28	2.33	10672800
2003-05-08	2.32	2.33	2.25	2.27	9919200
2003-05-09	2.28	2.33	2.26	2.30	5665600
2003-05-12	2.30	2.30	2.26	2.27	6356000
2003-05-13	2.31	2.35	2.27	2.30	13676800
2003-05-14	2.35	2.37	2.30	2.35	7059200
2003-05-15	2.36	2.60	2.36	2.60	25273600
2003-05-16	2.57	2.67	2.54	2.63	17526400
2003-05-19	2.59	2.60	2.48	2.51	10640000
2003-05-20	2.49	2.54	2.47	2.51	10400000
2003-05-21	2.53	2.54	2.42	2.53	7820000
2003-05-22	2.52	2.56	2.50	2.56	6515200
2003-05-23	2.52	2.57	2.52	2.56	8768800
2003-05-27	2.53	2.61	2.52	2.61	4819200
2003-05-28	2.61	2.64	2.55	2.58	6107200
2003-05-29	2.51	2.61	2.51	2.61	6312800
2003-05-30	2.61	2.62	2.59	2.59	7192800
2003-06-02	2.61	2.62	2.45	2.47	17512000
2003-06-03	2.45	2.48	2.36	2.46	16539200
2003-06-04	2.48	2.75	2.47	2.75	28266400
2003-06-05	2.71	2.79	2.69	2.74	10921600
2003-06-06	2.81	2.90	2.79	2.87	16360000
2003-06-09	2.85	2.93	2.84	2.87	9841600
2003-06-10	2.88	3.05	2.88	2.99	22455200
2003-06-11	3.03	3.04	2.95	3.02	19852800
2003-06-12	3.01	3.08	2.99	3.06	13846400
2003-06-13	3.05	3.10	2.96	3.03	11808800
2003-06-16	3.04	3.11	2.99	3.09	10495200
2003-06-17	3.10	3.11	3.06	3.10	6804000
2003-06-18	3.07	3.13	3.04	3.08	7770400
2003-06-19	3.08	3.11	2.96	2.98	7154400
2003-06-20	2.98	3.02	2.91	2.97	4875200
2003-06-23	2.97	2.97	2.85	2.87	5821600
2003-06-24	2.86	2.89	2.81	2.86	7979200
2003-06-25	2.87	2.96	2.87	2.91	11092800
2003-06-26	2.95	3.16	2.94	3.15	16108800
2003-06-27	3.20	3.30	3.09	3.12	12502400
2003-06-30	3.12	3.16	3.01	3.05	17900000
2003-07-01	3.02	3.15	3.00	3.13	8187200
2003-07-02	3.16	3.28	3.12	3.24	13122400
2003-07-03	3.22	3.36	3.19	3.30	7217600
2003-07-07	3.33	3.43	3.33	3.41	10780800
2003-07-08	3.39	3.51	3.34	3.50	8376800
2003-07-09	3.49	3.49	3.36	3.45	12230400
2003-07-10	3.45	3.67	3.45	3.54	14178400
2003-07-11	3.53	3.58	3.50	3.56	6896000
2003-07-14	3.63	3.70	3.56	3.70	8372000
2003-07-15	3.72	3.82	3.54	3.58	14611200
2003-07-16	3.58	3.69	3.53	3.58	5361600
2003-07-17	3.50	3.58	3.42	3.46	6642400
2003-07-18	3.45	3.47	3.40	3.44	2818400
2003-07-21	3.42	3.44	3.36	3.38	5926400
2003-07-22	3.54	3.84	3.52	3.84	32021600
2003-07-23	3.84	3.99	3.75	3.93	14118400
2003-07-24	4.00	4.10	3.92	3.93	18249600
2003-07-25	3.89	3.95	3.81	3.91	12896000
2003-07-28	3.93	3.99	3.90	3.92	10300000
2003-07-29	3.93	4.10	3.90	3.93	17608000
2003-07-30	3.93	4.01	3.82	3.82	11794400
2003-07-31	3.88	3.96	3.82	3.85	6930400
2003-08-01	3.85	3.90	3.79	3.80	4097600
2003-08-04	3.82	3.85	3.79	3.81	5080800
2003-08-05	3.81	3.97	3.76	3.77	7440000
2003-08-06	3.78	3.78	3.65	3.67	4783200
2003-08-07	3.66	3.72	3.54	3.64	3952000
2003-08-08	3.63	3.72	3.63	3.68	3441600
2003-08-11	3.68	3.69	3.62	3.63	3432000
2003-08-12	3.63	3.74	3.63	3.68	6560800
2003-08-13	3.68	3.72	3.65	3.68	2449600
2003-08-14	3.69	3.69	3.61	3.63	3539200
2003-08-15	3.64	3.75	3.60	3.67	2481600
2003-08-18	3.67	3.86	3.64	3.78	10619200
2003-08-19	3.81	3.97	3.76	3.96	8800800
2003-08-20	3.98	3.99	3.85	3.87	6750400
2003-08-21	3.90	3.95	3.83	3.88	7543200
2003-08-22	3.96	4.13	3.95	3.99	13135200
2003-08-25	3.99	4.00	3.86	3.99	8248800
2003-08-26	3.98	4.05	3.91	4.04	5399200
2003-08-27	4.05	4.17	4.03	4.17	8261600
2003-08-28	4.23	4.38	4.22	4.36	12126400
2003-08-29	4.40	4.42	4.34	4.35	6131200
2003-09-02	4.41	4.63	4.40	4.61	13902400
2003-09-03	4.63	4.91	4.63	4.71	21516800
2003-09-04	4.75	4.79	4.57	4.79	11864800
2003-09-05	4.76	4.88	4.73	4.85	8201600
2003-09-08	4.80	4.85	4.70	4.72	9045600
2003-09-09	4.73	4.74	4.57	4.67	10645600
2003-09-10	4.62	4.68	4.44	4.48	8156800
2003-09-11	4.47	4.67	4.47	4.61	6374400
2003-09-12	4.58	4.66	4.56	4.63	3956800
2003-09-15	4.66	4.70	4.55	4.56	3648000
2003-09-16	4.62	4.84	4.62	4.82	10056000
2003-09-17	4.82	5.10	4.81	5.10	17286400
2003-09-18	5.10	5.10	4.93	4.98	10352800
2003-09-19	4.96	5.07	4.94	5.05	5589600
2003-09-22	4.99	4.99	4.82	4.90	6460800
2003-09-23	4.90	4.96	4.85	4.92	4633600
2003-09-24	4.94	4.94	4.63	4.68	10031200
2003-09-25	4.63	4.72	4.54	4.56	6505600
2003-09-26	4.53	4.67	4.45	4.52	6272800
2003-09-29	4.52	4.80	4.52	4.67	6816000
2003-09-30	4.61	4.74	4.46	4.56	9141600
2003-10-01	4.57	4.67	4.57	4.65	5116000
2003-10-02	4.68	4.75	4.65	4.75	4747200
2003-10-03	4.82	5.00	4.82	4.96	5898400
2003-10-06	4.97	5.08	4.95	5.05	7381600
2003-10-07	5.02	5.04	4.89	5.00	6651200
2003-10-08	4.97	5.19	4.93	4.95	8916000
2003-10-09	5.00	5.24	4.99	5.01	7056000
2003-10-10	5.17	5.50	5.12	5.50	17011200
2003-10-13	5.53	5.62	5.38	5.50	10391200
2003-10-14	5.52	5.53	5.45	5.50	5378400
2003-10-15	5.58	5.62	5.46	5.51	9050400
2003-10-16	5.50	5.52	5.33	5.36	6764000
2003-10-17	5.33	5.48	5.26	5.28	6271200
2003-10-20	5.34	5.60	5.30	5.49	12127200
2003-10-21	5.53	5.58	5.18	5.27	22136800
2003-10-22	5.24	5.33	5.19	5.24	8155200
2003-10-23	5.08	5.31	5.01	5.25	6958400
2003-10-24	5.24	5.29	5.13	5.18	5091200
2003-10-27	5.17	5.31	5.17	5.22	6280800
2003-10-28	5.26	5.37	5.24	5.35	8028800
2003-10-29	5.32	5.56	5.29	5.45	8805600
2003-10-30	5.56	5.62	5.40	5.59	10461600
2003-10-31	5.58	5.75	5.56	5.67	9659200
2003-11-03	5.72	5.96	5.66	5.76	13937600
2003-11-04	5.76	5.77	5.66	5.72	5640800
2003-11-05	5.74	5.76	5.49	5.63	5651200
2003-11-06	5.66	5.80	5.61	5.74	7568800
2003-11-07	5.80	5.93	5.79	5.89	8588800
2003-11-10	5.90	5.93	5.65	5.72	7661600
2003-11-11	5.69	5.76	5.52	5.56	6088800
2003-11-12	5.56	5.90	5.56	5.86	7176000
2003-11-13	5.84	5.89	5.76	5.82	2316000
2003-11-14	5.79	5.86	5.66	5.72	5308800
2003-11-17	5.66	5.66	5.55	5.60	4381600
2003-11-18	5.65	5.77	5.54	5.55	4786400
2003-11-19	5.56	5.66	5.55	5.64	3705600
2003-11-20	5.57	5.75	5.54	5.63	3833600
2003-11-21	5.63	5.73	5.39	5.48	7188000
2003-11-24	5.56	5.75	5.53	5.69	5628800
2003-11-25	5.70	5.87	5.68	5.79	4686400
2003-11-26	5.83	5.84	5.62	5.77	4273600
2003-11-28	5.77	5.80	5.72	5.73	1797600
2003-12-01	5.74	6.00	5.74	5.94	11984800
2003-12-02	5.97	6.11	5.95	6.05	10994400
2003-12-03	6.16	6.20	5.90	5.91	12770400
2003-12-04	5.93	6.00	5.66	5.76	11800800
2003-12-05	5.70	5.84	5.66	5.78	6412800
2003-12-08	5.76	5.99	5.75	5.98	8746400
2003-12-09	6.02	6.03	5.69	5.74	5820800
2003-12-10	5.73	5.74	5.52	5.62	8915200
2003-12-11	5.61	5.79	5.60	5.77	7292800
2003-12-12	5.77	5.80	5.70	5.72	4600800
2003-12-15	5.89	5.90	5.59	5.61	5568800
2003-12-16	5.56	5.59	5.28	5.34	25284800
2003-12-17	5.31	5.34	5.10	5.13	14467200
2003-12-18	5.21	5.48	5.16	5.44	14360800
2003-12-19	5.38	5.49	5.28	5.30	8883200
2003-12-22	5.25	5.47	5.13	5.40	8249600
2003-12-23	5.43	5.65	5.42	5.57	8712800
2003-12-24	5.56	5.59	5.46	5.51	2580000
2003-12-26	5.47	5.54	5.45	5.46	2523200
2003-12-29	5.51	5.69	5.50	5.67	8764800
2003-12-30	5.73	5.73	5.59	5.66	3820000
2003-12-31	5.68	5.77	5.64	5.71	5958400
2004-01-02	5.77	5.91	5.74	5.88	11239200
2004-01-05	6.13	6.36	5.97	6.29	22427200
2004-01-06	6.26	6.45	6.12	6.34	14342400
2004-01-07	6.42	6.55	6.34	6.55	14074400
2004-01-08	6.61	6.64	6.41	6.45	9201600
2004-01-09	6.49	6.74	6.30	6.38	14663200
2004-01-12	6.48	6.61	6.42	6.55	11812000
2004-01-13	6.43	6.50	6.17	6.30	9772800
2004-01-14	6.30	6.46	6.27	6.44	8832000
2004-01-15	6.44	6.64	6.29	6.58	10404800
2004-01-16	6.63	6.69	6.53	6.63	7785600
2004-01-20	6.65	6.65	6.41	6.45	12772800
2004-01-21	6.62	6.95	6.60	6.93	54574400
2004-01-22	6.96	6.97	6.85	6.96	15956800
2004-01-23	6.95	7.15	6.94	7.08	12369600
2004-01-26	7.10	7.10	6.91	6.97	9640000
2004-01-27	7.04	7.14	6.98	7.03	12361600
2004-01-28	7.06	7.08	6.75	6.79	12824800
2004-01-29	6.80	6.87	6.59	6.75	14515200
2004-01-30	6.81	6.86	6.65	6.77	5637600
2004-02-02	6.78	6.87	6.65	6.71	5450400
2004-02-03	6.74	6.86	6.68	6.77	8161600
2004-02-04	6.74	6.74	6.46	6.48	10826400
2004-02-05	6.50	6.66	6.47	6.61	7311200
2004-02-06	6.58	6.68	6.55	6.63	7418400
2004-02-09	6.66	6.66	6.48	6.49	14559200
2004-02-10	6.53	6.53	6.02	6.35	32328800
2004-02-11	6.33	6.55	6.31	6.51	7574400
2004-02-12	6.65	6.65	6.43	6.49	6752800
2004-02-13	6.49	6.52	6.19	6.27	16658400
2004-02-17	6.18	6.28	6.09	6.19	13585600
2004-02-18	6.23	6.25	6.11	6.15	6439200
2004-02-19	6.21	6.24	5.87	5.94	13892000
2004-02-20	5.94	6.20	5.88	6.08	10753600
2004-02-23	6.24	6.25	5.97	5.98	12775200
2004-02-24	5.92	5.97	5.76	5.85	10540000
2004-02-25	5.86	6.04	5.83	5.99	4308000
2004-02-26	6.01	6.03	5.90	6.00	5174400
2004-02-27	6.05	6.09	5.91	5.91	7108800
2004-03-01	5.89	6.02	5.87	5.95	8706400
2004-03-02	5.84	5.89	5.69	5.75	12388800
2004-03-03	5.73	5.78	5.60	5.65	14125600
2004-03-04	5.69	5.79	5.63	5.72	6172800
2004-03-05	5.67	5.81	5.55	5.80	10631200
2004-03-08	5.81	5.81	5.56	5.59	10023200
2004-03-09	5.56	5.65	5.39	5.42	12397600
2004-03-10	5.39	5.52	5.26	5.28	9502400
2004-03-11	5.26	5.51	5.24	5.36	10546400
2004-03-12	5.38	5.53	5.35	5.48	6632800
2004-03-15	5.49	5.50	5.33	5.37	7591200
2004-03-16	5.40	5.53	5.33	5.43	11300800
2004-03-17	5.47	5.60	5.44	5.55	8720000
2004-03-18	5.58	5.58	5.39	5.47	6291200
2004-03-19	5.50	5.62	5.41	5.49	5752000
2004-03-22	5.45	5.45	5.22	5.32	7631200
2004-03-23	5.39	5.39	5.24	5.24	8238400
2004-03-24	5.26	5.32	5.04	5.27	13362400
2004-03-25	5.31	5.60	5.30	5.54	13883200
2004-03-26	5.55	5.70	5.51	5.57	6981600
2004-03-29	5.64	5.80	5.64	5.72	6930400
2004-03-30	5.71	5.77	5.59	5.67	8098400
2004-03-31	5.65	5.70	5.56	5.66	8111200
2004-04-01	5.65	5.79	5.65	5.77	5758400
2004-04-02	5.93	6.06	5.89	6.01	8116000
2004-04-05	6.04	6.08	5.98	6.08	5354400
2004-04-06	6.05	6.08	5.85	5.91	4432000
2004-04-07	5.90	5.91	5.76	5.86	4529600
2004-04-08	5.93	6.03	5.81	5.85	3532000
2004-04-12	5.87	5.91	5.83	5.87	2893600
2004-04-13	6.05	6.05	5.81	5.84	8564800
2004-04-14	5.76	5.81	5.75	5.78	9145600
2004-04-15	5.80	5.87	5.67	5.79	6532800
2004-04-16	5.79	5.82	5.73	5.81	5244000
2004-04-19	5.83	6.06	5.80	6.01	8319200
2004-04-20	5.73	6.04	5.69	5.82	18237600
2004-04-21	5.81	5.94	5.75	5.90	7539200
2004-04-22	5.92	6.13	5.84	6.09	6509600
2004-04-23	6.10	6.17	5.94	6.03	8291200
2004-04-26	6.01	6.05	5.91	5.96	6155200
2004-04-27	5.95	5.96	5.80	5.81	8207200
2004-04-28	5.81	5.82	5.50	5.59	12012800
2004-04-29	5.52	5.66	5.39	5.47	7190400
2004-04-30	5.46	5.60	5.40	5.41	6444800
2004-05-03	5.41	5.50	5.32	5.37	10856800
2004-05-04	5.34	5.55	5.34	5.46	6169600
2004-05-05	5.51	5.65	5.49	5.61	4709600
2004-05-06	5.56	5.62	5.52	5.54	6479200
2004-05-07	5.52	5.54	5.34	5.35	12219200
2004-05-10	5.28	5.46	5.19	5.34	13024800
2004-05-11	5.37	5.46	5.30	5.35	5700000
2004-05-12	5.34	5.42	5.23	5.40	9230400
2004-05-13	5.38	5.59	5.29	5.49	7045600
2004-05-14	5.49	5.49	4.95	5.25	23323200
2004-05-17	4.95	5.19	4.90	5.09	20349600
2004-05-18	5.37	5.55	5.28	5.38	20782400
2004-05-19	5.38	5.58	5.33	5.36	8476000
2004-05-20	5.33	5.49	5.31	5.34	6509600
2004-05-21	5.38	5.42	5.32	5.40	3913600
2004-05-24	5.53	5.58	5.49	5.52	5844000
2004-05-25	5.53	5.71	5.43	5.71	8036000
2004-05-26	5.70	5.82	5.69	5.74	8249600
2004-05-27	5.76	5.79	5.63	5.69	2890400
2004-05-28	5.70	5.79	5.63	5.78	4788800
2004-06-01	5.69	5.91	5.69	5.77	7275200
2004-06-02	5.77	5.83	5.73	5.79	5265600
2004-06-03	5.79	5.79	5.50	5.53	9652800
2004-06-04	5.64	5.76	5.59	5.63	6968800
2004-06-07	5.66	5.77	5.65	5.74	3512000
2004-06-08	5.72	5.79	5.64	5.75	3192800
2004-06-09	5.70	5.77	5.67	5.68	3395200
2004-06-10	5.69	5.80	5.66	5.75	4003200
2004-06-14	5.72	5.85	5.72	5.79	6160000
2004-06-15	5.82	6.19	5.80	6.06	14272000
2004-06-16	6.09	6.20	6.08	6.17	7576800
2004-06-17	6.16	6.19	6.08	6.16	6651200
2004-06-18	6.11	6.25	6.05	6.13	7125600
2004-06-21	6.25	6.37	6.14	6.21	5793600
2004-06-22	6.28	6.35	6.12	6.15	5050400
2004-06-23	6.15	6.35	6.11	6.35	5063200
2004-06-24	6.38	6.45	6.28	6.32	5086800
2004-06-25	6.38	6.57	6.35	6.48	5225200
2004-06-28	6.59	6.66	6.46	6.59	7610400
2004-06-29	6.42	6.44	6.17	6.31	12554800
2004-06-30	6.27	6.37	6.25	6.35	4460400
2004-07-01	6.41	6.45	6.18	6.20	5106000
2004-07-02	6.18	6.27	6.14	6.19	2904000
2004-07-06	6.24	6.24	5.94	6.07	5492400
2004-07-07	6.04	6.19	6.02	6.06	2542400
2004-07-08	6.01	6.07	5.88	5.92	4474800
2004-07-09	5.92	6.23	5.92	6.20	4726400
2004-07-12	6.00	6.11	5.95	6.04	7684400
2004-07-13	6.34	6.35	6.20	6.31	6567200
2004-07-14	6.25	6.42	6.18	6.31	3721600
2004-07-15	6.33	6.35	6.22	6.28	3364800
2004-07-16	6.31	6.35	6.19	6.23	2774800
2004-07-19	6.20	6.31	6.08	6.16	3725200
2004-07-20	6.17	6.18	6.00	6.09	5251600
2004-07-21	6.04	6.18	5.91	5.91	5256800
2004-07-22	5.91	6.00	5.71	5.92	4678400
2004-07-23	5.90	5.96	5.72	5.72	2546400
2004-07-26	6.22	6.54	6.08	6.46	15652000
2004-07-27	6.35	6.97	6.35	6.88	11522400
2004-07-28	6.97	6.98	6.59	6.78	6638400
2004-07-29	6.87	6.96	6.78	6.86	5321600
2004-07-30	6.82	6.94	6.74	6.89	4332400
2004-08-02	6.81	6.87	6.59	6.80	4981600
2004-08-03	6.78	6.87	6.59	6.61	2858800
2004-08-04	6.58	6.58	6.38	6.54	5699600
2004-08-05	6.55	6.56	6.35	6.35	5536400
2004-08-06	6.26	6.26	6.05	6.19	6886800
2004-08-09	6.21	6.40	6.15	6.29	4450000
2004-08-10	6.35	6.45	6.21	6.42	3453200
2004-08-11	6.27	6.40	6.24	6.32	4682400
2004-08-12	6.29	6.48	6.10	6.12	4159600
2004-08-13	6.12	6.22	6.01	6.21	4164000
2004-08-16	6.23	6.39	6.18	6.32	4023600
2004-08-17	6.32	6.49	6.32	6.34	3064400
2004-08-18	6.29	6.58	6.25	6.53	3528800
2004-08-19	6.58	6.59	6.38	6.46	2615200
2004-08-20	6.44	6.65	6.42	6.63	1660400
2004-08-23	6.63	6.68	6.52	6.52	2420000
2004-08-24	6.59	6.63	6.44	6.55	1740000
2004-08-25	6.51	6.74	6.43	6.71	2801200
2004-08-26	6.72	6.80	6.62	6.75	5047600
2004-08-27	6.76	6.88	6.74	6.81	2980400
2004-08-30	6.76	6.80	6.66	6.74	4006400
2004-08-31	6.74	6.87	6.73	6.86	5604400
2004-09-01	6.86	7.00	6.78	7.00	4659200
2004-09-02	7.00	7.06	6.80	6.95	5477200
2004-09-03	6.86	6.98	6.83	6.87	2693600
2004-09-07	6.89	6.97	6.80	6.85	4928000
2004-09-08	6.86	7.06	6.79	6.97	4177200
2004-09-09	7.03	7.28	7.00	7.23	9055600
2004-09-10	7.37	7.40	7.18	7.30	4614400
2004-09-13	7.37	7.43	7.30	7.38	3069600
2004-09-14	7.25	7.38	7.23	7.34	5025600
2004-09-15	7.28	7.33	7.11	7.19	2804000
2004-09-16	7.20	7.33	7.20	7.27	2392000
2004-09-17	7.26	7.33	7.13	7.20	3552000
2004-09-20	7.20	7.29	7.11	7.14	2608000
2004-09-21	7.13	7.32	7.13	7.26	2164800
2004-09-22	7.22	7.27	7.07	7.12	2909200
2004-09-23	7.08	7.19	7.07	7.15	2784400
2004-09-24	7.16	7.23	7.12	7.15	3798000
2004-09-27	7.11	7.15	6.99	7.02	2596000
2004-09-28	7.00	7.15	7.00	7.12	3035600
2004-09-29	7.14	7.50	7.12	7.37	9392000
2004-09-30	7.32	7.66	7.30	7.63	11116800
2004-10-01	7.60	7.65	7.47	7.54	5192000
2004-10-04	7.73	7.94	7.63	7.80	7865200
2004-10-05	7.84	7.94	7.76	7.81	6544800
2004-10-06	7.56	7.80	7.41	7.77	7996800
2004-10-07	7.75	7.83	7.67	7.78	6127600
2004-10-08	7.78	7.79	7.53	7.56	8219200
2004-10-11	7.56	7.77	7.56	7.70	5233200
2004-10-12	7.79	8.10	7.76	8.07	9193600
2004-10-13	8.19	8.26	7.95	7.97	6008400
2004-10-14	8.00	8.14	7.96	8.04	4028000
2004-10-15	8.11	8.20	7.94	8.08	7947600
2004-10-18	8.09	8.10	8.00	8.05	4844800
2004-10-19	8.07	8.16	7.91	7.95	4498400
2004-10-20	7.93	7.97	7.76	7.89	6478800
2004-10-21	7.94	8.06	7.90	7.94	8600000
2004-10-22	8.00	8.04	7.83	8.00	8183200
2004-10-25	8.01	8.24	7.93	8.06	9183200
2004-10-26	7.84	7.98	7.58	7.70	13413200
2004-10-27	7.89	8.24	7.75	8.21	8655200
2004-10-28	8.32	8.74	8.30	8.68	12524800
2004-10-29	8.68	8.79	8.44	8.50	9330400
2004-11-01	8.67	8.68	8.40	8.51	9130800
2004-11-02	8.54	9.07	8.43	8.68	11845600
2004-11-03	9.02	9.48	8.76	9.02	16191200
2004-11-04	9.03	9.13	8.93	9.10	4308000
2004-11-05	9.26	9.28	8.94	9.11	6440800
2004-11-08	9.16	9.30	9.11	9.16	4263600
2004-11-09	9.19	9.25	9.04	9.16	4011600
2004-11-10	9.19	9.19	9.01	9.12	5108000
2004-11-11	9.13	9.29	9.06	9.28	4692400
2004-11-12	9.33	9.58	9.27	9.57	5120400
2004-11-15	9.60	9.68	9.41	9.50	5683600
2004-11-16	9.59	9.63	9.43	9.50	3879200
2004-11-17	9.43	9.82	9.40	9.65	4384000
2004-11-18	9.67	9.68	9.46	9.61	4314400
2004-11-19	9.64	9.64	9.40	9.48	3556800
2004-11-22	9.25	9.48	7.75	9.30	15234000
2004-11-23	9.28	9.47	9.17	9.46	5674400
2004-11-24	9.48	9.62	9.35	9.61	2136800
2004-11-26	9.63	9.94	9.57	9.80	2193200
2004-11-29	9.89	9.93	9.42	9.69	6300000
2004-11-30	9.71	9.80	9.53	9.53	4772000
2004-12-01	9.58	9.78	9.57	9.63	5658800
2004-12-02	9.62	9.72	9.43	9.54	5741600
2004-12-03	9.59	9.73	9.35	9.47	6112400
2004-12-06	9.56	9.56	9.39	9.45	4175600
2004-12-07	9.43	9.49	9.16	9.18	4760400
2004-12-08	9.18	9.34	9.18	9.21	4792400
2004-12-09	9.29	9.48	9.13	9.45	5060400
2004-12-10	9.55	9.78	9.46	9.58	5081600
2004-12-13	9.70	9.95	9.67	9.94	5761600
2004-12-14	9.95	10.27	9.82	10.23	8090800
2004-12-15	10.13	10.33	10.07	10.14	5855200
2004-12-16	10.14	10.21	9.61	9.84	8081600
2004-12-17	9.83	9.97	9.71	9.96	7497600
2004-12-20	9.92	10.02	9.72	9.93	5227200
2004-12-21	9.99	10.08	9.83	9.97	4579200
2004-12-22	9.84	9.93	9.77	9.86	3942800
2004-12-23	10.19	10.23	10.08	10.10	6498000
2004-12-27	10.21	10.21	9.95	10.13	3922400
2004-12-28	10.20	10.71	10.16	10.69	30698000
2004-12-29	10.60	10.67	10.44	10.56	7362800
2004-12-30	10.65	10.66	10.48	10.61	3127600
2004-12-31	10.54	10.73	10.54	10.58	2515200
2005-01-03	10.94	11.02	10.20	10.46	9426000
2005-01-04	10.50	10.83	10.34	10.34	10338000
2005-01-05	10.33	10.50	10.24	10.25	5955600
2005-01-06	10.29	10.31	10.02	10.12	5600400
2005-01-07	10.25	10.35	10.08	10.13	4964000
2005-01-10	10.25	10.27	9.82	9.88	8606400
2005-01-11	9.88	9.88	9.17	9.53	14228000
2005-01-12	9.68	9.70	9.20	9.44	12242800
2005-01-13	9.44	9.47	9.22	9.27	10736800
2005-01-14	9.39	9.52	9.27	9.51	6204800
2005-01-18	9.54	9.78	9.50	9.71	6906400
2005-01-19	9.78	9.78	9.56	9.61	6935200
2005-01-20	9.59	9.62	9.15	9.25	13633200
2005-01-21	9.33	9.35	8.89	8.97	12371600
2005-01-24	9.08	9.31	8.99	9.06	9964400
2005-01-25	9.06	9.28	8.91	9.02	6944400
2005-01-26	9.01	9.24	8.95	9.16	5502800
2005-01-27	9.21	9.40	9.16	9.32	6690800
2005-01-28	9.36	9.38	9.10	9.20	5885600
2005-01-31	9.36	9.51	9.21	9.48	8711600
2005-02-01	9.55	9.62	9.47	9.54	5727200
2005-02-02	9.67	9.68	9.45	9.55	4936800
2005-02-03	9.59	9.60	9.31	9.37	4851600
2005-02-04	9.37	9.59	9.27	9.58	3478000
2005-02-07	9.69	9.73	9.44	9.49	4251600
2005-02-08	9.48	9.58	9.31	9.41	5292000
2005-02-09	9.41	9.41	9.13	9.18	9886400
2005-02-10	9.98	10.84	9.95	10.77	34493600
2005-02-11	10.84	11.67	10.78	11.38	22496400
2005-02-14	11.45	11.75	11.27	11.46	8756800
2005-02-15	11.26	11.44	11.06	11.25	11796800
2005-02-16	11.24	11.32	11.09	11.28	6288400
2005-02-17	11.29	11.35	11.03	11.13	4214000
2005-02-18	11.19	11.22	11.04	11.19	4145200
2005-02-22	11.19	11.22	10.93	10.98	6475200
2005-02-23	11.06	11.28	10.98	11.15	8000800
2005-02-24	11.16	11.57	11.16	11.48	8498400
2005-02-25	11.54	11.96	11.43	11.93	10608800
2005-02-28	11.95	12.05	11.51	11.81	8166800
2005-03-01	11.90	11.97	11.76	11.90	6236000
2005-03-02	11.93	12.17	11.81	11.90	6924800
2005-03-03	11.99	12.00	11.49	11.72	4400400
2005-03-04	11.85	12.21	11.71	12.16	5376800
2005-03-07	12.24	12.37	12.05	12.12	5848400
2005-03-08	11.81	11.92	11.53	11.66	11184800
2005-03-09	11.62	11.75	11.35	11.43	6984400
2005-03-10	11.45	11.60	11.22	11.57	6332800
2005-03-11	11.65	11.78	11.49	11.71	7089600
2005-03-14	11.83	11.95	11.59	11.70	5831200
2005-03-15	11.79	11.80	11.25	11.47	7516400
2005-03-16	11.44	11.63	11.23	11.29	6524400
2005-03-17	11.26	11.26	10.81	11.17	7625600
2005-03-18	11.13	11.19	11.01	11.14	4313200
2005-03-21	11.14	11.27	10.99	11.22	4171200
2005-03-22	11.46	11.56	11.28	11.42	6323600
2005-03-23	11.40	11.60	11.23	11.58	5159200
2005-03-24	11.58	11.71	11.50	11.63	4423600
2005-03-28	11.72	11.74	11.28	11.41	6191600
2005-03-29	11.44	11.58	11.10	11.14	6476000
2005-03-30	11.18	11.43	11.13	11.36	4222400
2005-03-31	11.42	11.72	11.30	11.55	5469600
2005-04-01	11.68	11.70	11.29	11.49	6567200
2005-04-04	11.43	11.69	11.40	11.62	3060000
2005-04-05	11.68	12.01	11.63	11.99	6460400
2005-04-06	12.05	12.10	11.80	11.88	5781200
2005-04-07	11.94	11.94	11.76	11.89	4111600
2005-04-08	11.86	11.86	11.43	11.45	5633600
2005-04-11	11.56	11.58	11.28	11.29	4242400
2005-04-12	11.28	11.59	11.20	11.49	4560800
2005-04-13	11.54	11.54	11.28	11.29	3873600
2005-04-14	10.95	10.97	10.28	10.30	25404000
2005-04-15	10.17	10.25	9.77	9.99	23721200
2005-04-18	9.93	10.43	9.89	10.29	8788400
2005-04-19	10.24	10.38	10.06	10.26	9731200
2005-04-20	10.53	10.55	10.20	10.26	12070400
2005-04-21	10.35	10.53	10.27	10.50	8181200
2005-04-22	10.48	10.53	10.29	10.35	4989200
2005-04-25	10.44	10.57	10.37	10.57	4344000
2005-04-26	10.49	10.50	10.18	10.25	8327200
2005-04-27	10.12	10.53	9.53	10.53	18486800
2005-04-28	10.48	10.77	10.43	10.48	6292400
2005-04-29	10.61	10.62	10.23	10.50	7247200
2005-05-02	10.50	10.58	10.35	10.55	5009600
2005-05-03	10.52	10.81	10.48	10.69	5268800
2005-05-04	10.70	10.75	10.52	10.69	6924400
2005-05-05	10.74	10.94	10.58	10.92	6896400
2005-05-06	11.00	11.06	10.90	11.04	3488000
2005-05-09	11.06	11.07	10.81	11.00	2675200
2005-05-10	10.89	10.94	10.68	10.73	4273200
2005-05-11	10.76	10.90	10.51	10.84	5533600
2005-05-12	10.84	10.88	10.50	10.59	3959600
2005-05-13	10.66	10.84	10.56	10.65	4744400
2005-05-16	10.61	10.85	10.53	10.78	4235200
2005-05-17	10.73	10.87	10.62	10.87	5696400
2005-05-18	10.88	11.25	10.85	11.23	7826800
2005-05-19	11.25	11.45	11.15	11.41	4787200
2005-05-20	11.38	11.46	11.27	11.37	4150000
2005-05-23	11.35	11.75	11.26	11.63	5218800
2005-05-24	11.67	11.81	11.52	11.71	5374400
2005-05-25	11.71	11.77	11.49	11.56	5125600
2005-05-26	11.69	11.85	11.63	11.85	5105200
2005-05-27	11.87	11.96	11.76	11.85	3769200
2005-05-31	11.89	12.06	11.77	12.00	15978800
2005-06-01	12.02	12.03	11.83	12.00	5202800
2005-06-02	11.94	12.00	11.87	11.99	3436400
2005-06-03	12.01	12.01	11.67	11.76	4214800
2005-06-06	11.75	11.94	11.69	11.94	2546800
2005-06-07	11.97	12.01	11.76	11.81	3458400
2005-06-08	11.88	11.89	11.57	11.71	3326400
2005-06-09	11.77	11.93	11.48	11.92	5521600
2005-06-10	12.02	12.02	11.71	11.79	3450000
2005-06-13	11.80	12.23	11.59	11.79	6984000
2005-06-14	11.74	11.92	11.73	11.91	3104400
2005-06-15	11.91	12.19	11.88	12.18	5542400
2005-06-16	12.24	12.45	12.06	12.36	5645200
2005-06-17	12.41	12.58	12.38	12.54	10452800
2005-06-20	12.55	12.55	12.09	12.26	7183600
2005-06-21	12.37	12.37	11.86	11.91	8102000
2005-06-22	12.00	12.09	11.72	11.90	6926000
2005-06-23	11.94	12.00	11.58	11.68	8532000
2005-06-24	11.69	11.78	11.48	11.50	5729600
2005-06-27	11.50	11.55	11.38	11.55	5983600
2005-06-28	11.61	11.87	11.56	11.84	5302800
2005-06-29	11.90	11.92	11.65	11.82	6358000
2005-06-30	11.82	11.97	11.75	11.78	6280800
2005-07-01	11.81	11.94	11.59	11.81	3466400
2005-07-05	11.70	11.95	11.64	11.92	4497200
2005-07-06	12.02	12.14	11.93	11.96	4786800
2005-07-07	11.76	11.87	11.63	11.86	4689600
2005-07-08	11.94	12.12	11.77	12.11	4081200
2005-07-11	12.18	12.21	11.98	12.17	3220400
2005-07-12	11.87	12.17	11.35	11.94	15388400
2005-07-13	11.97	12.04	11.79	11.88	6033200
2005-07-14	11.94	11.94	11.71	11.76	4805200
2005-07-15	11.85	12.05	11.71	12.03	3961200
2005-07-18	11.95	12.37	11.95	12.17	4612000
2005-07-19	12.31	12.44	12.11	12.39	4494000
2005-07-20	12.32	12.42	12.15	12.38	2798800
2005-07-21	12.38	12.40	12.00	12.17	3365600
2005-07-22	12.18	12.28	12.01	12.08	3887600
2005-07-25	12.05	12.21	11.91	12.21	4804400
2005-07-26	12.26	12.33	12.22	12.31	4314000
2005-07-27	12.31	12.56	12.14	12.51	5477600
2005-07-28	12.77	12.86	11.64	11.79	23240800
2005-07-29	12.06	12.37	12.06	12.27	12942800
2005-08-01	12.30	12.49	12.25	12.29	5229600
2005-08-02	12.36	12.40	12.21	12.36	5267600
2005-08-03	12.37	12.48	12.30	12.38	6018000
2005-08-04	12.25	12.38	12.14	12.26	4450000
2005-08-05	12.21	12.29	11.83	11.94	6783200
2005-08-08	11.95	12.09	11.83	11.91	3080800
2005-08-09	12.00	12.12	11.90	12.05	4671600
2005-08-10	12.13	12.13	11.67	11.78	7507600
2005-08-11	11.76	11.94	11.74	11.91	5826400
2005-08-12	11.75	11.91	11.50	11.63	6785600
2005-08-15	11.55	11.60	11.50	11.53	4090400
2005-08-16	11.46	11.59	11.29	11.31	7203200
2005-08-17	11.30	11.62	11.08	11.55	8686000
2005-08-18	11.51	11.53	11.33	11.40	5999200
2005-08-19	11.38	11.53	11.34	11.43	3980000
2005-08-22	11.41	11.42	10.94	11.17	12686400
2005-08-23	11.09	11.24	11.09	11.22	6757600
2005-08-24	11.21	11.55	11.20	11.41	6434400
2005-08-25	11.39	11.55	11.39	11.52	4686400
2005-08-26	11.48	11.55	11.41	11.45	3266800
2005-08-29	11.40	11.49	11.36	11.44	4996000
2005-08-30	11.36	11.43	11.19	11.24	4876000
2005-08-31	11.27	11.41	11.22	11.38	6322000
2005-09-01	11.34	11.72	11.32	11.62	6702800
2005-09-02	11.67	11.69	11.51	11.53	2572000
2005-09-06	11.54	11.66	11.46	11.66	3659600
2005-09-07	11.65	11.69	11.46	11.60	3364000
2005-09-08	11.53	11.69	11.53	11.67	4626400
2005-09-09	11.67	12.10	11.58	12.09	7231200
2005-09-12	12.04	12.23	12.00	12.05	4966000
2005-09-13	12.11	12.11	11.86	11.90	3033600
2005-09-14	11.86	11.91	11.69	11.69	3452400
2005-09-15	11.72	11.78	11.52	11.53	3620000
2005-09-16	11.55	11.64	11.37	11.59	6561200
2005-09-19	11.50	11.61	11.33	11.36	3395200
2005-09-20	11.43	11.71	11.33	11.39	6435600
2005-09-21	11.39	11.39	11.03	11.05	4353600
2005-09-22	11.04	11.07	10.61	11.00	8683200
2005-09-23	11.03	11.12	10.89	11.10	3431600
2005-09-26	11.20	11.32	11.10	11.23	6181200
2005-09-27	11.30	11.41	11.22	11.32	6762000
2005-09-28	11.37	11.39	11.20	11.32	4456400
2005-09-29	11.31	11.53	11.28	11.44	5063200
2005-09-30	11.48	11.67	11.32	11.65	4418400
2005-10-03	11.67	11.75	11.43	11.45	7941200
2005-10-04	11.49	11.56	11.31	11.37	7014800
2005-10-05	11.31	11.31	11.03	11.05	6921200
2005-10-06	11.09	11.09	10.64	10.75	6292000
2005-10-07	10.78	11.07	10.75	10.91	5035200
2005-10-10	11.10	11.25	10.98	11.22	8748000
2005-10-11	11.64	11.84	11.27	11.36	11844400
2005-10-12	11.36	11.58	10.87	11.02	10828800
2005-10-13	10.93	11.00	10.78	10.95	5896000
2005-10-14	10.95	11.18	10.92	11.16	3146000
2005-10-17	11.19	11.20	11.00	11.11	5022800
2005-10-18	11.11	11.12	10.93	10.93	4911200
2005-10-19	10.91	11.04	10.56	11.00	10644000
2005-10-20	11.11	11.25	10.85	10.98	6498000
2005-10-21	11.09	11.29	11.00	11.27	5657600
2005-10-24	11.28	11.61	11.26	11.53	6480000
2005-10-25	11.51	11.59	11.38	11.49	2731600
2005-10-26	11.41	11.60	11.27	11.32	6051600
2005-10-27	11.33	11.33	10.86	10.86	8094400
2005-10-28	11.03	11.47	10.99	11.35	8972800
2005-10-31	11.10	11.26	10.83	11.00	12477200
2005-11-01	11.01	11.12	10.80	10.88	6718000
2005-11-02	10.84	11.00	10.75	10.84	9350800
2005-11-03	10.85	11.34	10.85	11.25	8288400
2005-11-04	11.30	11.33	11.09	11.27	3802800
2005-11-07	11.35	11.40	11.13	11.30	4398000
2005-11-08	11.26	11.36	11.20	11.29	3146000
2005-11-09	11.33	11.33	11.18	11.30	2598000
2005-11-10	11.31	11.49	11.17	11.46	4624000
2005-11-11	11.48	11.49	11.30	11.42	3895200
2005-11-14	11.37	11.74	11.32	11.66	7014800
2005-11-15	11.78	11.99	11.75	11.93	10543200
2005-11-16	11.98	12.13	11.79	11.89	9423200
2005-11-17	11.96	12.13	11.88	12.13	6282000
2005-11-18	12.23	12.24	11.99	12.09	4600400
2005-11-21	12.14	12.23	11.93	12.13	4225200
2005-11-22	12.07	12.24	12.00	12.23	4180000
2005-11-23	12.18	12.25	12.11	12.23	3062400
2005-11-25	12.25	12.35	12.23	12.35	1249200
2005-11-28	12.35	12.37	12.03	12.11	3223200
2005-11-29	12.17	12.31	12.13	12.20	3847200
2005-11-30	12.16	12.25	12.11	12.15	5566800
2005-12-01	12.15	12.61	12.15	12.44	8299200
2005-12-02	12.40	12.44	12.22	12.35	3765600
2005-12-05	12.30	12.33	12.02	12.11	5396800
2005-12-06	12.13	12.35	12.13	12.24	5803600
2005-12-07	12.22	12.39	12.20	12.27	4574400
2005-12-08	12.26	12.38	12.03	12.14	5184800
2005-12-09	12.13	12.38	12.08	12.37	5112000
2005-12-12	12.39	12.48	12.24	12.41	6374800
2005-12-13	12.41	12.48	12.21	12.43	5976800
2005-12-14	12.40	12.43	12.28	12.32	5690400
2005-12-15	12.32	12.56	12.32	12.54	8175600
2005-12-16	12.38	12.58	12.36	12.51	9326400
2005-12-19	12.58	12.75	12.48	12.59	6580000
2005-12-20	12.57	12.75	12.54	12.71	5528000
2005-12-21	12.75	12.87	12.67	12.86	5794400
2005-12-22	12.86	13.07	12.82	13.06	5352000
2005-12-23	13.04	13.12	12.79	12.87	3919600
2005-12-27	12.96	12.99	12.61	12.71	3648400
2005-12-28	12.75	12.86	12.50	12.64	3636000
2005-12-29	12.69	12.87	12.60	12.68	5400400
2005-12-30	12.60	12.65	12.48	12.57	3106000
2006-01-03	12.49	12.75	12.27	12.67	7660800
2006-01-04	12.72	12.77	12.50	12.75	5683600
2006-01-05	12.72	12.77	12.52	12.57	5012000
2006-01-06	12.73	12.93	12.61	12.84	3900000
2006-01-09	12.82	13.11	12.81	13.06	5664400
2006-01-10	13.06	13.16	12.86	12.92	5090400
2006-01-11	12.32	12.86	12.32	12.60	10697200
2006-01-12	12.54	12.55	12.36	12.43	6162800
2006-01-13	12.46	12.50	12.30	12.34	3731600
2006-01-17	12.35	12.44	12.17	12.30	5843600
2006-01-18	12.17	12.71	12.13	12.63	6974800
2006-01-19	12.65	13.07	12.58	13.00	7962000
2006-01-20	12.92	12.96	12.48	12.49	5988400
2006-01-23	12.56	12.71	12.34	12.37	4749200
2006-01-24	12.38	12.72	12.37	12.67	4137200
2006-01-25	12.67	12.72	12.40	12.44	3504000
2006-01-26	12.60	12.71	12.46	12.61	3531200
2006-01-27	12.68	12.90	12.56	12.73	4577600
2006-01-30	12.72	12.94	12.72	12.87	5362400
2006-01-31	12.91	13.12	12.83	13.09	4604000
2006-02-01	12.99	13.20	12.91	13.08	3996800
2006-02-02	13.22	13.31	12.82	12.87	5984000
2006-02-03	12.75	12.80	12.57	12.66	3084000
2006-02-06	12.59	12.78	12.58	12.70	4794000
2006-02-07	12.66	13.03	12.58	12.94	9810400
2006-02-08	12.90	13.08	12.41	12.54	8229200
2006-02-09	13.57	14.08	13.57	13.76	21727600
2006-02-10	13.72	13.91	13.68	13.81	8884000
2006-02-13	13.80	13.80	13.44	13.64	6068000
2006-02-14	13.50	13.74	13.40	13.67	4920000
2006-02-15	13.68	13.91	13.53	13.78	5327600
2006-02-16	13.87	13.89	13.62	13.81	3216800
2006-02-17	13.85	14.01	13.73	13.81	4323600
2006-02-21	13.80	13.95	13.52	13.67	3664000
2006-02-22	13.65	14.30	13.62	14.17	5794000
2006-02-23	14.12	14.40	14.06	14.18	3957600
2006-02-24	14.21	14.38	14.15	14.36	3076000
2006-02-27	14.34	14.76	14.34	14.60	4474400
2006-02-28	14.58	14.60	14.18	14.40	5086800
2006-03-01	14.40	14.77	14.29	14.70	6058800
2006-03-02	14.66	14.67	14.35	14.57	5100800
2006-03-03	14.48	14.85	14.35	14.68	3740800
2006-03-06	14.69	14.70	14.07	14.12	4384800
2006-03-07	14.09	14.16	13.97	14.13	4786800
2006-03-08	14.07	14.09	13.86	13.92	4408000
2006-03-09	14.03	14.11	13.84	13.85	2835200
2006-03-10	13.84	14.24	13.74	14.03	3705200
2006-03-13	14.05	14.31	14.05	14.16	2624800
2006-03-14	14.12	14.28	14.02	14.28	2712000
2006-03-15	14.28	14.37	14.10	14.37	3347600
2006-03-16	14.31	14.38	14.12	14.19	4534000
2006-03-17	14.19	14.31	14.10	14.27	3778800
2006-03-20	14.21	14.31	13.98	13.98	3029200
2006-03-21	13.93	14.16	13.78	13.84	4853200
2006-03-22	13.76	14.13	13.73	14.09	3570400
2006-03-23	14.04	14.37	13.92	14.31	5078000
2006-03-24	14.37	14.46	14.28	14.42	3800000
2006-03-27	14.43	14.49	14.23	14.42	3732800
2006-03-28	14.49	14.99	14.43	14.74	6731600
2006-03-29	14.75	15.15	14.72	15.04	5083600
2006-03-30	15.06	15.13	14.73	14.89	5427200
2006-03-31	14.92	14.97	14.65	14.87	3785200
2006-04-03	14.96	15.00	14.75	14.90	5198000
2006-04-04	14.87	15.31	14.82	15.26	5160800
2006-04-05	15.20	15.24	14.88	14.92	6038000
2006-04-06	14.87	14.94	14.64	14.69	6251600
2006-04-07	14.68	14.77	14.41	14.52	3664800
2006-04-10	14.50	14.53	14.32	14.36	4294000
2006-04-11	14.43	14.50	14.11	14.22	4257200
2006-04-12	14.61	14.95	14.43	14.89	9231600
2006-04-13	14.90	14.94	14.60	14.91	3285600
2006-04-17	15.13	15.74	15.13	15.60	12048800
2006-04-18	15.67	15.90	15.63	15.83	5369600
2006-04-19	15.89	15.95	15.60	15.90	6272000
2006-04-20	15.92	16.27	15.90	15.98	5460800
2006-04-21	15.97	16.01	15.53	15.73	5108000
2006-04-24	15.69	15.91	15.51	15.85	3491200
2006-04-25	15.89	15.96	15.72	15.85	2586000
2006-04-26	15.92	16.00	15.64	15.68	3406000
2006-04-27	15.63	16.11	15.46	15.84	4756800
2006-04-28	15.98	16.09	15.82	15.90	2957200
2006-05-01	16.10	16.11	15.46	15.52	6219600
2006-05-02	15.64	15.64	15.19	15.27	8204400
2006-05-03	16.60	17.42	16.52	16.72	19376000
2006-05-04	16.82	17.28	16.69	17.10	5171200
2006-05-05	17.16	17.33	16.98	17.25	3360000
2006-05-08	17.25	17.30	16.88	17.20	4676800
2006-05-09	17.19	17.25	17.06	17.24	3458400
2006-05-10	17.19	17.28	17.03	17.15	4513600
2006-05-11	17.16	17.37	16.82	17.09	6256400
2006-05-12	17.05	17.05	16.35	16.39	7744800
2006-05-15	16.28	16.59	16.27	16.51	5120400
2006-05-16	16.47	16.68	16.35	16.63	6473600
2006-05-17	16.58	16.64	15.96	16.07	7370800
2006-05-18	16.09	16.20	15.94	15.99	5949200
2006-05-19	15.98	16.20	15.67	16.05	6632400
2006-05-22	15.99	15.99	15.14	15.51	11400400
2006-05-23	15.95	16.08	15.75	15.81	7214800
2006-05-24	15.63	15.81	14.85	15.21	9309200
2006-05-25	15.31	15.44	15.15	15.33	7047200
2006-05-26	15.40	15.45	14.96	15.00	5874800
2006-05-30	14.98	15.09	14.42	14.53	6822400
2006-05-31	14.47	14.89	14.34	14.75	8414400
2006-06-01	14.75	15.61	14.75	15.51	10674000
2006-06-02	15.71	15.98	15.34	15.71	6098800
2006-06-05	15.65	15.78	15.26	15.30	4539200
2006-06-06	15.30	15.59	15.16	15.52	6824000
2006-06-07	15.47	15.62	15.23	15.27	3649600
2006-06-08	15.12	15.39	14.72	15.32	9046400
2006-06-09	15.41	16.06	15.33	15.45	8534000
2006-06-12	15.53	15.72	14.78	14.80	6046400
2006-06-13	14.75	15.00	14.31	14.63	7620000
2006-06-14	14.58	14.80	14.38	14.76	5066000
2006-06-15	15.01	15.81	15.01	15.75	6421600
2006-06-16	15.75	15.94	15.55	15.91	7355200
2006-06-19	15.89	16.04	15.35	15.55	8330800
2006-06-20	15.53	15.68	15.16	15.62	7348400
2006-06-21	15.71	16.31	15.67	16.23	9792000
2006-06-22	16.18	16.26	15.87	16.20	4152400
2006-06-23	16.10	16.84	16.09	16.64	5978000
2006-06-26	16.68	16.74	16.36	16.59	3215600
2006-06-27	16.63	16.66	15.91	15.97	6167200
2006-06-28	16.07	16.07	15.58	15.90	6989600
2006-06-29	16.04	16.85	15.96	16.85	6557600
2006-06-30	16.92	17.09	16.79	16.84	6947600
2006-07-03	16.95	17.14	16.84	17.11	1895200
2006-07-05	17.09	17.10	16.50	16.65	5075600
2006-07-06	16.76	17.10	16.69	16.99	3422400
2006-07-07	16.94	16.96	16.35	16.41	5375628
2006-07-10	16.43	16.54	15.83	15.98	5520620
2006-07-11	15.85	15.90	15.38	15.90	9099944
2006-07-12	16.51	16.84	16.25	16.29	13726176
2006-07-13	16.23	16.45	15.80	15.92	4926036
2006-07-14	15.91	15.99	15.46	15.63	5019096
2006-07-17	15.56	15.71	15.38	15.50	3043760
2006-07-18	15.58	15.65	15.14	15.61	7152844
2006-07-19	15.58	16.37	15.58	16.17	7434592
2006-07-20	16.21	16.24	15.54	15.63	4389980
2006-07-21	15.52	15.55	15.04	15.26	4973664
2006-07-24	15.27	15.84	15.27	15.78	4122280
2006-07-25	15.74	15.79	15.43	15.66	4169032
2006-07-26	15.61	15.94	15.50	15.70	3469196
2006-07-27	15.69	15.81	15.48	15.63	10175880
2006-07-28	15.79	16.23	15.67	16.14	4043696
2006-07-31	16.23	16.66	16.18	16.37	7672688
2006-08-01	16.13	16.22	15.78	15.88	6607424
2006-08-02	17.00	17.24	16.66	16.81	12625860
2006-08-03	16.80	17.87	16.73	17.58	9250760
2006-08-04	17.82	18.00	16.88	17.09	8124848
2006-08-07	17.03	17.13	16.69	16.85	4857372
2006-08-08	16.96	17.00	16.50	16.62	4514680
2006-08-09	16.72	16.82	16.20	16.20	5541884
2006-08-10	16.23	16.75	16.16	16.56	4206172
2006-08-11	16.44	16.60	16.28	16.43	2684732
2006-08-14	16.54	16.97	16.54	16.67	3678440
2006-08-15	16.94	17.42	16.74	17.38	5917588
2006-08-16	17.47	17.74	17.22	17.62	6521068
2006-08-17	17.61	17.69	17.41	17.56	5046572
2006-08-18	17.56	17.75	17.33	17.71	4501484
2006-08-21	17.68	17.68	17.26	17.42	2907344
2006-08-22	17.46	17.71	17.30	17.65	2872636
2006-08-23	17.75	17.81	17.19	17.29	3397312
2006-08-24	17.44	17.46	17.13	17.43	2261004
2006-08-25	17.31	17.58	17.24	17.27	3887712
2006-08-28	17.25	17.80	17.13	17.80	3818640
2006-08-29	17.80	17.90	17.19	17.64	7928620
2006-08-30	17.74	17.77	17.44	17.65	3158320
2006-08-31	17.72	17.82	17.45	17.48	3862388
2006-09-01	17.61	17.74	17.43	17.44	3384408
2006-09-05	17.52	17.92	17.38	17.88	5156924
2006-09-06	17.68	17.79	17.43	17.45	4334952
2006-09-07	17.42	17.59	17.11	17.24	4312332
2006-09-08	17.26	17.53	17.19	17.31	2860876
2006-09-11	17.26	17.52	17.02	17.41	3450140
2006-09-12	17.39	17.97	17.34	17.93	4481000
2006-09-13	17.98	18.55	17.93	18.32	8130740
2006-09-14	18.19	18.43	17.89	18.30	4693752
2006-09-15	18.41	18.58	17.69	17.89	10135260
2006-09-18	17.96	18.37	17.90	18.14	4227088
2006-09-19	18.24	18.32	17.75	17.92	4457480
2006-09-20	18.07	18.40	17.92	18.16	7374932
2006-09-21	18.29	18.70	18.21	18.34	7817268
2006-09-22	18.26	18.30	18.01	18.16	3090360
2006-09-25	18.31	18.67	18.03	18.67	4780760
2006-09-26	18.68	18.69	18.33	18.66	5757788
2006-09-27	18.71	19.16	18.66	18.77	7506764
2006-09-28	18.95	19.09	18.59	18.75	5548300
2006-09-29	18.83	18.86	18.47	18.50	5033796
2006-10-02	18.61	18.70	18.08	18.16	5537600
2006-10-03	18.19	18.58	17.96	18.29	4643448
2006-10-04	18.28	18.70	18.16	18.70	4213040
2006-10-05	18.67	18.96	18.56	18.86	3931900
2006-10-06	18.75	18.89	18.56	18.68	2234908
2006-10-09	18.61	19.11	18.57	18.93	3321740
2006-10-10	19.04	19.33	18.94	19.15	5422220
2006-10-11	19.45	19.60	18.74	18.95	7859272
2006-10-12	19.09	19.25	18.89	19.23	5078324
2006-10-13	19.25	19.56	19.22	19.31	4318636
2006-10-16	19.45	19.71	19.36	19.60	6542856
2006-10-17	19.45	19.54	19.14	19.39	3765600
2006-10-18	19.60	19.65	19.20	19.35	3620400
2006-10-19	19.32	19.37	19.09	19.37	3106232
2006-10-20	19.33	19.47	19.01	19.18	4424760
2006-10-23	19.10	19.54	18.98	19.49	3650632
2006-10-24	19.50	19.58	19.30	19.48	2407352
2006-10-25	19.46	19.72	19.35	19.58	4253288
2006-10-26	19.70	19.85	19.58	19.85	3602636
2006-10-27	19.85	19.87	19.44	19.49	3031484
2006-10-30	19.44	19.62	19.10	19.44	7087084
2006-10-31	19.41	19.45	18.78	18.82	8355584
2006-11-01	18.88	18.99	18.14	18.63	16891856
2006-11-02	18.32	19.03	18.31	18.75	12578544
2006-11-03	18.47	18.77	17.88	18.59	12272472
2006-11-06	18.63	19.25	18.58	19.12	8720840
2006-11-07	19.17	19.49	19.06	19.32	7239956
2006-11-08	19.15	19.46	18.99	19.28	6396452
2006-11-09	19.29	19.30	18.86	18.99	4969580
2006-11-10	19.00	19.12	18.86	19.06	2570292
2006-11-13	19.04	19.25	18.95	19.20	4219836
2006-11-14	19.89	19.91	19.40	19.89	11805084
2006-11-15	19.96	20.10	19.88	20.03	7959072
2006-11-16	20.15	20.18	19.83	20.06	83700128
2006-11-17	20.00	20.19	19.87	20.03	9257204
2006-11-20	20.12	20.19	19.91	20.02	5927760
2006-11-21	19.92	19.92	19.76	19.88	6372756
2006-11-22	19.88	20.12	19.78	20.07	3706164
2006-11-24	19.89	19.99	19.88	19.93	1539060
2006-11-27	19.93	19.95	19.39	19.43	6404092
2006-11-28	19.45	19.85	19.40	19.81	4611924
2006-11-29	19.89	20.06	19.80	20.04	4987340
2006-11-30	20.09	20.39	20.02	20.39	5962524
2006-12-01	20.50	20.50	19.88	20.11	5743668
2006-12-04	20.25	20.62	20.25	20.55	4838612
2006-12-05	20.51	20.60	20.25	20.34	4670652
2006-12-06	20.34	20.40	20.08	20.30	3537984
2006-12-07	20.44	20.44	19.96	20.07	4189220
2006-12-08	20.01	20.36	19.82	20.17	4742436
2006-12-11	20.11	20.25	19.90	19.91	4905776
2006-12-12	19.85	19.99	19.66	19.86	6519340
2006-12-13	19.99	20.16	19.91	19.99	4172436
2006-12-14	20.04	20.31	20.03	20.17	5036060
2006-12-15	20.33	20.33	20.06	20.11	7417092
2006-12-18	19.79	20.16	19.59	19.76	6146308
2006-12-19	19.74	19.79	19.37	19.70	5837500
2006-12-20	19.72	19.73	19.43	19.51	3551892
2006-12-21	19.50	19.71	19.26	19.36	3807788
2006-12-22	19.30	19.41	18.82	19.02	5985016
2006-12-26	19.06	19.25	18.89	19.05	3816212
2006-12-27	19.22	19.51	19.21	19.43	3660872
2006-12-28	19.35	19.55	19.14	19.47	3505044
2006-12-29	19.42	19.50	19.20	19.29	2929368
2007-01-03	19.43	19.82	18.94	19.44	9694836
2007-01-04	19.34	19.63	19.26	19.54	5714796
2007-01-05	19.49	19.58	18.95	19.28	6140892
2007-01-08	19.29	19.73	19.21	19.58	5546572
2007-01-09	19.67	19.71	19.38	19.63	4708760
2007-01-10	19.48	19.69	19.32	19.62	5987616
2007-01-11	19.74	20.25	19.63	20.23	6644396
2007-01-12	20.24	20.46	20.05	20.36	4740092
2007-01-16	20.48	20.59	20.41	20.48	5993632
2007-01-17	20.48	20.61	20.38	20.55	5585660
2007-01-18	20.60	20.66	20.22	20.30	4733264
2007-01-19	20.17	20.44	20.00	20.42	5260588
2007-01-22	20.41	20.50	20.18	20.41	5073396
2007-01-23	20.40	20.75	20.40	20.65	4584312
2007-01-24	20.74	21.11	20.54	21.08	4901004
2007-01-25	20.94	20.98	20.72	20.83	5493748
2007-01-26	20.91	20.98	20.61	20.78	3103868
2007-01-29	20.72	21.24	20.64	21.00	4809636
2007-01-30	21.03	21.31	20.99	21.28	6583604
2007-01-31	21.28	21.34	21.07	21.32	6287832
2007-02-01	21.35	21.39	21.17	21.30	5164024
2007-02-02	21.38	21.60	21.27	21.46	8103300
2007-02-05	22.43	23.37	22.25	23.24	20914636
2007-02-06	23.28	23.49	22.86	23.17	8049112
2007-02-07	23.27	23.73	23.24	23.72	7366820
2007-02-08	23.61	23.72	23.44	23.50	7906996
2007-02-09	23.41	23.58	22.96	23.09	5801816
2007-02-12	22.76	23.19	22.75	23.11	5861912
2007-02-13	23.25	23.25	23.03	23.12	5473212
2007-02-14	23.12	23.59	23.08	23.58	6857540
2007-02-15	23.50	23.65	23.42	23.62	5101080
2007-02-16	23.65	23.65	23.42	23.42	3605372
2007-02-20	23.34	23.66	23.14	23.65	5165552
2007-02-21	23.55	23.65	23.45	23.65	3746484
2007-02-22	23.62	23.89	23.18	23.60	6086480
2007-02-23	23.55	23.74	23.39	23.65	4981484
2007-02-26	23.74	23.75	23.38	23.51	3499296
2007-02-27	23.15	23.24	22.00	22.11	13391012
2007-02-28	21.96	22.70	21.57	22.55	10285728
2007-03-01	21.84	22.57	21.58	22.34	12415792
2007-03-02	22.11	22.23	21.73	21.73	5822424
2007-03-05	21.35	21.81	21.31	21.37	8290900
2007-03-06	21.64	22.49	21.64	22.46	11067764
2007-03-07	22.28	22.46	22.14	22.43	4891212
2007-03-08	22.69	22.88	22.52	22.76	7136184
2007-03-09	22.98	23.10	22.72	22.88	5455556
2007-03-12	22.92	23.00	22.70	22.94	3656316
2007-03-13	22.74	22.84	22.08	22.17	7042708
2007-03-14	22.13	22.54	21.85	22.46	6656332
2007-03-15	22.41	22.61	22.14	22.23	5658316
2007-03-16	22.25	22.29	21.98	22.21	6900948
2007-03-19	22.28	22.68	22.23	22.64	4149092
2007-03-20	22.73	22.88	22.59	22.83	3642700
2007-03-21	22.91	23.41	22.60	23.25	5530808
2007-03-22	23.39	23.48	23.04	23.25	3807984
2007-03-23	23.31	23.37	23.11	23.23	2738516
2007-03-26	23.32	23.67	23.18	23.65	5565484
2007-03-27	23.52	23.55	23.17	23.24	5465680
2007-03-28	23.05	23.10	22.54	22.59	9661180
2007-03-29	22.72	22.82	22.18	22.42	8597260
2007-03-30	22.50	22.50	21.77	22.07	8424104
2007-04-02	22.12	22.12	21.22	21.46	13350012
2007-04-03	21.61	22.38	21.53	22.23	8189928
2007-04-04	22.33	22.35	21.93	21.94	5891968
2007-04-05	21.73	21.81	21.23	21.69	10827876
2007-04-09	21.73	21.83	21.35	21.51	7578904
2007-04-10	21.50	21.50	21.07	21.42	7589812
2007-04-11	21.12	21.15	20.66	20.80	15063220
2007-04-12	20.75	21.59	20.70	21.38	10949000
2007-04-13	21.64	22.22	21.63	21.85	11859780
2007-04-16	21.95	22.03	21.79	21.95	5869276
2007-04-17	21.85	22.19	21.82	22.11	8210192
2007-04-18	21.97	22.10	21.79	21.97	7422992
2007-04-19	21.89	21.89	21.47	21.62	4831592
2007-04-20	21.97	22.33	21.68	22.05	7252112
2007-04-23	22.14	22.25	21.94	22.07	4326680
2007-04-24	22.13	22.15	21.83	21.90	3731108
2007-04-25	21.90	22.48	21.74	22.40	5832020
2007-04-26	22.33	22.47	22.13	22.29	4486260
2007-04-27	22.24	22.74	22.14	22.66	6805812
2007-04-30	22.55	22.67	22.35	22.35	8209140
2007-05-01	22.55	22.55	21.81	22.12	10289708
2007-05-02	21.51	21.62	20.69	21.09	23919328
2007-05-03	21.15	21.29	20.93	21.03	12177804
2007-05-04	21.19	21.28	20.86	20.98	7874660
2007-05-07	20.99	21.00	20.23	20.34	14174116
2007-05-08	20.35	20.36	19.92	20.08	18494240
2007-05-09	19.91	20.08	19.78	19.93	11519600
2007-05-10	19.79	20.36	19.75	20.02	12747552
2007-05-11	20.07	20.28	20.00	20.16	6759164
2007-05-14	20.16	20.28	19.60	19.66	10272948
2007-05-15	19.59	19.98	19.54	19.57	11815352
2007-05-16	19.57	19.69	19.19	19.43	9125428
2007-05-17	19.56	19.70	19.12	19.21	11369156
2007-05-18	19.25	19.87	19.15	19.71	12100156
2007-05-21	19.47	19.72	19.43	19.61	7369764
2007-05-22	19.88	20.14	19.58	19.67	8555704
2007-05-23	19.63	19.68	18.95	19.04	13703152
2007-05-24	19.02	19.14	18.62	18.74	12232344
2007-05-25	18.77	19.06	18.77	18.93	6113160
2007-05-29	18.89	19.26	18.88	19.11	7954780
2007-05-30	18.95	19.76	18.92	19.73	13618036
2007-05-31	19.73	19.88	19.56	19.64	7858288
2007-06-01	19.79	19.83	19.45	19.53	6546112
2007-06-04	19.41	19.61	19.33	19.51	7535312
2007-06-05	19.48	19.65	19.32	19.64	6616224
2007-06-06	19.65	19.65	19.14	19.24	10690760
2007-06-07	19.13	19.17	18.68	18.74	9907880
2007-06-08	18.67	18.89	18.50	18.87	9803704
2007-06-11	18.88	19.20	18.80	19.09	10587056
2007-06-12	19.05	19.22	18.84	18.88	8742112
2007-06-13	18.95	19.80	18.95	19.73	14871016
2007-06-14	19.75	20.05	19.72	19.78	8516340
2007-06-15	20.01	20.21	19.73	19.76	10920160
2007-06-18	19.80	19.86	19.46	19.52	9093468
2007-06-19	19.42	19.59	19.28	19.42	5029408
2007-06-20	19.47	19.68	19.08	19.14	6476660
2007-06-21	19.06	19.22	18.94	19.13	7982968
2007-06-22	19.13	19.23	18.86	18.98	5615908
2007-06-25	19.03	19.26	18.74	18.87	6213420
2007-06-26	18.90	19.05	18.66	18.71	6863880
2007-06-27	18.71	19.07	18.58	19.01	6791108
2007-06-28	18.89	19.35	18.80	19.15	7878468
2007-06-29	19.22	19.25	18.72	18.75	7245508
2007-07-02	18.84	19.11	18.76	19.05	5478256
2007-07-03	18.89	19.08	18.83	18.86	2946168
2007-07-05	18.81	18.85	18.51	18.60	7325436
2007-07-06	18.72	19.73	18.72	19.72	12094088
2007-07-09	19.99	20.43	19.89	20.00	17284804
2007-07-10	19.99	20.02	19.50	19.96	36557076
2007-07-11	19.71	20.56	19.70	20.54	18404340
2007-07-12	20.86	21.61	20.54	21.61	17805008
2007-07-13	21.55	21.58	20.98	21.55	11567088
2007-07-16	21.47	21.50	21.21	21.42	6397984
2007-07-17	21.44	21.58	21.01	21.13	8682116
2007-07-18	21.06	21.36	20.94	21.25	6639492
2007-07-19	21.59	22.00	21.55	21.88	8490456
2007-07-20	21.92	22.10	21.38	21.46	8024476
2007-07-23	21.54	21.64	21.21	21.27	5715308
2007-07-24	21.13	21.47	20.73	20.82	6812352
2007-07-25	20.98	21.18	20.53	20.58	7098712
2007-07-26	20.38	20.65	20.00	20.42	9585944
2007-07-27	20.42	20.79	19.92	20.39	11130020
2007-07-30	20.40	20.96	20.21	20.80	7161784
2007-07-31	21.22	21.24	20.15	20.25	12004760
2007-08-01	20.07	20.59	19.63	20.20	17264132
2007-08-02	20.34	21.06	20.31	21.00	11396076
2007-08-03	21.03	21.14	20.67	20.71	8355076
2007-08-06	20.70	20.96	20.26	20.96	8265636
2007-08-07	20.76	21.37	20.74	21.26	9642380
2007-08-08	21.38	22.22	21.25	21.76	12076172
2007-08-09	21.43	22.22	21.01	21.28	11395336
2007-08-10	21.14	21.18	20.34	20.59	11077928
2007-08-13	20.89	20.99	20.52	20.61	4962580
2007-08-14	20.69	20.90	20.01	20.09	4454972
2007-08-15	19.90	20.21	19.49	19.51	6998056
2007-08-16	19.22	19.40	18.13	18.72	15110828
2007-08-17	18.92	19.12	18.16	18.74	21232064
2007-08-20	18.82	18.92	18.31	18.42	9456592
2007-08-21	18.31	18.56	17.77	18.14	10473132
2007-08-22	18.38	19.16	18.25	18.76	9755044
2007-08-23	18.81	18.98	18.42	18.64	6065416
2007-08-24	18.63	18.63	18.23	18.36	6322256
2007-08-27	18.07	18.73	18.04	18.20	7821488
2007-08-28	18.00	18.20	17.43	17.46	8230692
2007-08-29	17.67	18.06	17.66	18.03	7412316
2007-08-30	17.85	18.16	17.72	17.98	7631044
2007-08-31	18.23	18.50	18.13	18.38	7224964
2007-09-04	18.38	18.50	18.06	18.37	6459864
2007-09-05	18.25	18.28	17.80	17.87	7301328
2007-09-06	18.00	18.20	17.88	18.03	6371316
2007-09-07	17.76	17.94	17.59	17.77	5539868
2007-09-10	17.84	17.84	16.90	16.94	16711664
2007-09-11	16.98	17.45	16.98	17.11	13542724
2007-09-12	17.43	17.74	17.30	17.48	9994488
2007-09-13	17.55	18.14	17.50	17.97	10977024
2007-09-14	17.77	18.20	17.58	18.02	10224096
2007-09-17	18.26	18.45	17.93	17.99	6328072
2007-09-18	18.17	18.72	18.09	18.58	13163464
2007-09-19	18.87	19.01	18.73	18.90	11536072
2007-09-20	18.93	18.93	18.18	18.35	9030744
2007-09-21	18.58	19.22	18.35	18.97	14024616
2007-09-24	19.00	19.08	18.56	18.71	7789092
2007-09-25	18.68	19.34	18.55	19.32	7454012
2007-09-26	19.45	19.66	19.38	19.57	5522252
2007-09-27	19.70	19.95	19.57	19.94	7055400
2007-09-28	20.00	20.20	19.81	19.95	5403112
2007-10-01	20.11	20.64	19.96	20.61	7886460
2007-10-02	20.61	20.64	20.29	20.52	5448420
2007-10-03	20.55	20.75	20.43	20.72	4554520
2007-10-04	20.79	20.99	20.66	20.84	4517596
2007-10-05	20.88	21.50	20.83	21.45	5617824
2007-10-08	21.32	21.37	20.83	20.89	6485180
2007-10-09	20.90	21.26	20.90	21.19	6026160
2007-10-10	21.12	21.42	20.62	21.26	6806812
2007-10-11	21.15	21.20	20.23	20.30	12532936
2007-10-12	20.38	20.66	20.22	20.46	6952632
2007-10-15	20.35	20.42	19.72	20.08	7921420
2007-10-16	19.94	20.31	19.59	19.94	8845180
2007-10-17	20.55	20.85	20.31	20.79	6698284
2007-10-18	20.62	20.92	20.30	20.91	5359686
2007-10-19	20.88	21.08	20.00	20.01	7753094
2007-10-22	19.87	20.30	19.77	20.16	4243790
2007-10-23	20.08	20.49	19.80	20.29	4782340
2007-10-24	20.04	20.31	19.16	19.59	7607370
2007-10-25	19.95	20.10	19.26	19.60	4908542
2007-10-26	19.92	20.10	19.50	19.97	5298942
2007-10-29	20.13	20.43	20.00	20.18	3236914
2007-10-30	20.06	20.40	19.93	20.23	2930212
2007-10-31	20.38	20.73	19.92	20.73	4942118
2007-11-01	20.70	21.00	19.77	19.82	5995416
2007-11-02	19.93	20.61	19.88	20.45	5686806
2007-11-05	20.45	20.45	19.41	19.81	8759354
2007-11-06	16.45	17.35	15.58	16.00	66958284
2007-11-07	16.09	17.24	15.98	16.55	24899018
2007-11-08	16.67	16.81	15.00	15.79	19244346
2007-11-09	15.28	16.12	15.03	15.40	16400198
2007-11-12	15.40	15.77	14.96	15.38	11987478
2007-11-13	15.57	16.26	15.38	16.15	11792752
2007-11-14	16.29	16.35	15.37	15.43	10308082
2007-11-15	15.43	15.87	15.35	15.55	9179738
2007-11-16	15.75	15.97	15.49	15.70	9504262
2007-11-19	15.60	15.69	15.25	15.26	8109596
2007-11-20	15.38	15.54	14.72	14.97	9906868
2007-11-21	14.76	15.34	14.73	15.06	7605410
2007-11-23	15.06	15.30	14.97	15.23	1797352
2007-11-26	15.21	15.36	14.86	14.88	5147726
2007-11-27	14.92	15.36	14.77	15.22	5698546
2007-11-28	15.41	16.35	15.25	16.29	9994558
2007-11-29	16.13	16.27	15.74	15.79	6323176
2007-11-30	16.07	16.23	15.29	15.55	8640780
2007-12-03	15.66	16.09	15.58	15.76	7180840
2007-12-04	15.37	15.84	15.30	15.48	5128212
2007-12-05	15.54	15.99	15.51	15.89	5620980
2007-12-06	15.80	15.95	15.50	15.88	6502392
2007-12-07	16.28	16.85	16.18	16.68	10838978
2007-12-10	16.87	17.30	16.77	17.21	8350426
2007-12-11	17.44	17.85	16.93	16.96	10391058
2007-12-12	17.45	17.71	16.55	16.90	9531884
2007-12-13	16.54	16.93	16.51	16.77	6163524
2007-12-14	16.43	16.70	16.23	16.36	4357134
2007-12-17	16.10	16.50	16.10	16.22	6512822
2007-12-18	16.33	16.75	16.15	16.67	4944722
2007-12-19	16.74	16.80	16.38	16.67	7708420
2007-12-20	17.12	17.58	16.99	17.56	11267344
2007-12-21	17.73	17.94	17.57	17.92	9056762
2007-12-24	17.90	18.14	17.61	17.88	1964882
2007-12-26	17.88	17.92	17.60	17.88	2793674
2007-12-27	17.70	17.75	17.22	17.23	3971778
2007-12-28	17.55	17.57	17.19	17.46	3735788
2007-12-31	17.36	17.45	16.92	16.97	4900122
2008-01-02	16.92	17.00	16.01	16.12	10132954
2008-01-03	16.24	16.65	16.18	16.38	6361648
2008-01-04	16.04	16.26	15.46	15.50	6718150
2008-01-07	15.55	16.03	15.40	15.61	9073120
2008-01-08	15.70	15.96	15.30	15.31	8093932
2008-01-09	15.20	15.53	14.95	15.52	9417958
2008-01-10	15.55	15.58	14.75	14.99	12557872
2008-01-11	14.68	14.68	13.54	13.56	24314100
2008-01-14	13.82	14.28	13.82	14.18	11027450
2008-01-15	13.88	14.17	13.20	13.34	12976232
2008-01-16	13.25	13.47	12.91	13.10	15139664
2008-01-17	13.24	13.93	12.92	13.54	20964216
2008-01-18	13.34	13.91	12.98	13.00	17061296
2008-01-22	12.40	12.95	11.69	12.68	13072198
2008-01-23	12.15	13.62	12.03	13.50	13104490
2008-01-24	13.21	13.69	13.02	13.41	8784100
2008-01-25	13.69	14.12	13.32	13.44	7909172
2008-01-28	13.54	13.82	13.38	13.78	6333030
2008-01-29	13.82	14.16	13.73	14.11	6731526
2008-01-30	13.99	14.41	13.78	14.08	7843422
2008-01-31	13.79	14.16	13.46	13.95	10242232
2008-02-01	14.05	15.13	13.96	14.92	13534176
2008-02-04	14.88	14.95	14.56	14.83	9754302
2008-02-05	14.45	14.60	14.18	14.30	9777852
2008-02-06	14.48	14.60	13.59	13.65	12586990
2008-02-07	13.58	13.80	13.03	13.64	19305204
2008-02-08	15.92	16.46	15.50	15.92	38544574
2008-02-11	16.00	16.25	15.70	16.05	8830356
2008-02-12	16.23	16.75	16.14	16.69	12944204
2008-02-13	16.77	16.99	16.36	16.78	13110944
2008-02-14	16.67	16.80	16.27	16.36	6600626
2008-02-15	16.31	16.33	16.00	16.28	5619202
2008-02-19	16.72	16.73	16.16	16.29	6743614
2008-02-20	16.08	16.62	15.93	16.52	7699528
2008-02-21	16.59	16.67	16.07	16.13	5123314
2008-02-22	16.25	16.30	15.68	16.08	8496686
2008-02-25	16.24	16.24	15.70	16.05	6332170
2008-02-26	16.05	16.43	15.79	16.35	5074838
2008-02-27	16.24	16.63	16.05	16.39	5896558
2008-02-28	16.17	16.47	16.11	16.18	3798494
2008-02-29	15.91	15.99	15.10	15.11	9358566
2008-03-03	15.04	15.17	14.87	15.01	8680808
2008-03-04	14.86	15.41	14.84	15.24	8110002
2008-03-05	15.25	15.75	15.23	15.57	10169628
2008-03-06	15.50	15.53	14.67	14.70	8987420
2008-03-07	14.50	14.99	14.30	14.60	8633962
2008-03-10	14.68	14.69	13.86	13.86	7073208
2008-03-11	14.23	14.74	13.99	14.74	8235096
2008-03-12	14.72	14.95	14.31	14.43	7494356
2008-03-13	14.03	14.54	13.74	14.35	7101908
2008-03-14	14.41	14.51	13.46	13.64	12667258
2008-03-17	13.30	13.52	12.88	13.41	13392540
2008-03-18	13.73	14.45	13.66	14.43	10450850
2008-03-19	14.76	15.01	13.95	13.95	6881788
2008-03-20	13.96	14.57	13.71	14.51	9502170
2008-03-24	14.52	15.55	14.51	15.38	8417998
2008-03-25	15.55	15.55	15.09	15.28	6076142
2008-03-26	15.18	15.43	15.01	15.28	4596282
2008-03-27	15.31	15.42	14.53	14.75	8554466
2008-03-28	15.22	15.22	14.45	14.59	6882870
2008-03-31	14.94	14.95	14.27	14.42	6254938
2008-04-01	14.59	15.09	14.47	15.09	7918482
2008-04-02	15.22	15.33	14.70	14.85	7158440
2008-04-03	14.82	14.99	14.64	14.78	7218030
2008-04-04	14.87	14.87	14.39	14.70	6271118
2008-04-07	14.97	14.97	14.44	14.49	4837540
2008-04-08	14.35	14.44	14.09	14.26	5266374
2008-04-09	14.35	14.39	13.83	13.92	5271842
2008-04-10	13.77	14.14	13.59	14.00	11748314
2008-04-11	13.85	13.93	13.26	13.27	10728964
2008-04-14	13.24	13.55	13.16	13.49	9023704
2008-04-15	13.88	14.73	13.69	14.66	17451774
2008-04-16	14.90	15.05	14.37	15.00	12132398
2008-04-17	15.12	15.12	14.43	14.63	6853950
2008-04-18	15.08	15.54	15.00	15.48	11427958
2008-04-21	15.56	15.80	15.19	15.71	9681674
2008-04-22	15.42	15.45	14.90	15.05	8194150
2008-04-23	15.20	15.55	14.94	15.43	6084124
2008-04-24	15.35	15.91	15.05	15.69	5554884
2008-04-25	15.66	15.81	15.25	15.63	3722620
2008-04-28	15.65	15.80	15.49	15.60	4537470
2008-04-29	16.04	16.22	15.80	16.06	7772210
2008-04-30	16.18	16.42	15.98	16.13	6775358
2008-05-01	15.75	16.13	15.34	16.11	9961490
2008-05-02	16.39	16.68	16.21	16.53	5802902
2008-05-05	16.69	16.72	16.32	16.62	5583878
2008-05-06	16.28	17.46	15.92	16.88	16837038
2008-05-07	15.38	15.79	15.01	15.11	29636364
2008-05-08	15.23	15.30	14.42	14.92	21131880
2008-05-09	14.88	15.10	14.51	14.87	10303980
2008-05-12	14.87	15.15	14.51	15.09	13062348
2008-05-13	15.15	15.16	14.58	14.96	9960810
2008-05-14	14.99	15.50	14.85	15.32	8789678
2008-05-15	15.24	15.84	14.83	15.82	11695488
2008-05-16	15.88	15.95	15.35	15.78	8532130
2008-05-19	15.67	16.07	15.67	15.87	9943986
2008-05-20	15.70	16.00	15.22	15.38	9109296
2008-05-21	15.44	15.53	14.97	15.06	10466784
2008-05-22	15.19	15.56	15.04	15.50	8242496
2008-05-23	15.45	15.49	15.01	15.20	4864308
2008-05-27	15.22	15.76	15.21	15.76	7256298
2008-05-28	15.75	16.13	15.72	16.11	6955790
2008-05-29	16.08	17.25	16.04	16.75	15100328
2008-05-30	16.74	17.90	16.74	17.64	16299944
2008-06-02	17.67	17.67	16.88	17.26	10693990
2008-06-03	17.43	17.76	17.25	17.44	7967934
2008-06-04	17.40	18.00	17.32	17.76	9132388
2008-06-05	17.95	18.43	17.95	18.39	12143762
2008-06-06	18.19	18.25	17.30	17.39	11855520
2008-06-09	17.50	17.77	17.39	17.69	9645276
2008-06-10	17.44	17.50	16.90	17.26	8503376
2008-06-11	17.26	17.52	17.06	17.08	9420136
2008-06-12	17.32	17.84	17.08	17.29	7001842
2008-06-13	17.57	17.91	17.39	17.88	9943544
2008-06-16	17.66	17.95	17.52	17.91	7388256
2008-06-17	18.02	18.07	17.73	17.87	7088960
2008-06-18	17.96	18.12	17.73	17.87	12674070
2008-06-19	17.84	18.55	17.83	18.36	9906152
2008-06-20	17.66	17.88	17.31	17.49	16908682
2008-06-23	17.71	17.83	17.40	17.56	10607040
2008-06-24	17.50	17.62	16.86	17.18	11738004
2008-06-25	17.30	17.46	17.05	17.22	8978020
2008-06-26	16.99	17.03	16.18	16.26	13644346
2008-06-27	16.27	16.62	16.08	16.45	9337916
2008-06-30	16.37	16.45	16.08	16.26	9976726
2008-07-01	16.14	16.24	15.72	15.97	15803612
2008-07-02	15.88	16.25	15.65	15.69	8727080
2008-07-03	15.86	16.15	15.67	15.90	5972262
2008-07-07	15.84	16.27	15.35	15.67	10253112
2008-07-08	15.63	15.83	14.98	15.68	13075408
2008-07-09	15.55	16.18	15.03	15.04	19355752
2008-07-10	15.06	15.18	14.64	15.13	19456340
2008-07-11	14.36	14.52	13.80	14.08	17756134
2008-07-14	14.17	14.35	14.02	14.07	13597068
2008-07-15	14.01	14.13	13.43	13.86	12781022
2008-07-16	13.84	14.22	13.66	14.15	12335868
2008-07-17	14.23	14.51	13.96	14.36	6780078
2008-07-18	14.50	14.50	13.94	14.05	13193026
2008-07-21	14.16	14.43	13.88	14.00	10659958
2008-07-22	13.90	14.00	13.66	13.90	13599604
2008-07-23	13.99	14.55	13.93	14.29	10173504
2008-07-24	14.22	14.38	13.30	13.30	12203196
2008-07-25	13.45	13.73	13.34	13.54	11363034
2008-07-28	13.67	13.84	13.36	13.38	14884020
2008-07-29	13.34	14.01	13.34	13.91	14124110
2008-07-30	14.05	14.28	13.84	14.10	11611010
2008-07-31	13.76	14.20	13.50	14.04	21186548
2008-08-01	14.14	14.81	14.10	14.68	28851884
2008-08-04	14.62	14.71	14.31	14.43	9875260
2008-08-05	14.62	14.85	14.40	14.83	11318884
2008-08-06	14.80	15.19	14.64	15.15	9542512
2008-08-07	15.07	15.10	14.77	14.83	11005802
2008-08-08	14.92	15.56	14.71	15.38	12300990
2008-08-11	15.20	15.85	15.16	15.65	12079036
2008-08-12	15.46	15.57	15.27	15.44	7118904
2008-08-13	15.35	15.59	15.07	15.18	9444186
2008-08-14	15.07	15.59	14.95	15.53	7011064
2008-08-15	15.60	15.74	15.26	15.39	6272738
2008-08-18	15.47	15.52	14.98	15.18	6881498
2008-08-19	15.13	15.18	14.71	14.87	8260102
2008-08-20	14.97	15.09	14.63	14.96	6614122
2008-08-21	14.82	14.97	14.64	14.96	6801602
2008-08-22	15.00	15.22	14.88	15.16	4608150
2008-08-25	15.03	15.10	14.34	14.45	9302214
2008-08-26	14.45	14.62	14.24	14.52	6837200
2008-08-27	14.61	14.96	14.47	14.88	5871070
2008-08-28	14.80	15.00	14.78	14.85	6344986
2008-08-29	14.79	14.87	14.40	14.66	5864426
2008-09-02	15.00	15.15	14.59	14.61	9479894
2008-09-03	14.59	14.85	14.47	14.77	10038342
2008-09-04	14.61	14.77	13.98	14.04	10979652
2008-09-05	14.05	14.05	13.61	13.88	10017732
2008-09-08	14.32	14.81	14.16	14.48	15169510
2008-09-09	14.56	14.60	13.91	13.94	11009766
2008-09-10	14.10	14.18	13.81	13.91	9197160
2008-09-11	13.64	13.83	13.35	13.54	14401696
2008-09-12	13.38	13.47	13.14	13.44	13779670
2008-09-15	12.97	13.00	12.15	12.45	17539856
2008-09-16	12.18	13.12	12.13	12.94	15969356
2008-09-17	12.62	13.02	12.20	12.24	12252392
2008-09-18	12.35	12.50	11.51	12.06	19703634
2008-09-19	13.02	13.58	12.50	13.29	23035160
2008-09-22	13.27	13.40	12.54	12.65	10130338
2008-09-23	12.75	13.03	12.35	12.40	9794602
2008-09-24	11.90	12.26	11.58	12.01	8663372
2008-09-25	12.23	12.52	12.01	12.37	6772792
2008-09-26	11.92	12.39	11.86	12.37	7595312
2008-09-29	11.82	12.07	10.43	10.53	17149182
2008-09-30	10.72	11.49	10.34	11.42	13507306
2008-10-01	11.16	11.35	10.83	11.06	9049528
2008-10-02	10.85	11.21	10.26	10.26	8763346
2008-10-03	10.44	10.58	9.55	9.63	20594336
2008-10-06	9.31	9.34	8.43	9.11	19768350
2008-10-07	9.36	9.49	8.43	8.43	15659360
2008-10-08	8.29	8.72	7.74	8.31	33415530
2008-10-09	8.34	8.75	8.03	8.08	14010424
2008-10-10	7.94	8.78	7.82	8.68	28560194
2008-10-13	9.24	10.33	9.13	10.31	15760594
2008-10-14	10.65	10.93	9.92	10.00	20905934
2008-10-15	9.76	9.99	8.93	8.96	13277010
2008-10-16	8.99	9.22	8.23	9.10	15349660
2008-10-17	8.81	9.98	8.06	9.32	12486420
2008-10-20	9.61	10.07	9.57	10.03	8403048
2008-10-21	9.80	10.15	9.56	9.56	8923724
2008-10-22	9.20	9.54	8.66	8.97	7861754
2008-10-23	8.90	9.25	8.21	8.83	10793184
2008-10-24	8.46	8.64	8.05	8.33	9971380
2008-10-27	8.19	8.59	8.01	8.04	9713506
2008-10-28	8.31	9.13	7.92	9.11	13085220
2008-10-29	9.14	9.44	8.83	8.98	9296836
2008-10-30	9.32	9.65	9.05	9.53	12853746
2008-10-31	9.50	9.90	9.27	9.60	9086942
2008-11-03	9.60	10.15	9.56	9.97	8780536
2008-11-04	10.28	10.50	9.93	10.50	7863328
2008-11-05	9.93	10.56	9.84	10.09	8285120
2008-11-06	9.82	10.06	9.19	9.31	10530224
2008-11-07	9.52	9.80	9.45	9.71	6953386
2008-11-10	10.00	10.13	9.29	9.44	6787014
2008-11-11	9.31	9.42	8.85	9.05	7762880
2008-11-12	8.83	8.97	8.31	8.35	11627784
2008-11-13	8.37	9.02	7.88	9.01	17855814
2008-11-14	8.77	9.00	8.41	8.44	6278498
2008-11-17	8.24	8.71	8.15	8.46	6524140
2008-11-18	8.39	8.69	8.09	8.33	9347758
2008-11-19	8.41	8.56	7.83	7.84	10238624
2008-11-20	7.83	8.00	7.32	7.34	17060774
2008-11-21	7.50	7.79	7.19	7.79	17922940
2008-11-24	8.02	8.86	7.91	8.80	12191196
2008-11-25	8.81	9.00	8.60	8.87	16417408
2008-11-26	8.57	9.61	8.57	9.41	11284216
2008-11-28	9.27	9.60	9.24	9.60	4335684
2008-12-01	9.33	9.41	8.77	8.77	9999112
2008-12-02	8.96	9.06	8.60	9.02	9767270
2008-12-03	8.71	9.40	8.69	9.39	10695680
2008-12-04	9.39	9.39	7.75	7.95	17287194
2008-12-05	7.87	9.10	7.70	8.90	15040950
2008-12-08	8.89	9.27	8.86	9.26	11059490
2008-12-09	9.07	9.60	9.01	9.11	12010466
2008-12-10	9.23	9.49	9.14	9.42	8300764
2008-12-11	9.34	9.41	8.94	9.00	9088800
2008-12-12	8.81	9.24	8.64	9.07	8341944
2008-12-15	9.07	9.13	8.52	8.69	8638544
2008-12-16	8.84	8.88	8.28	8.61	17979122
2008-12-17	8.50	9.03	8.43	8.77	12779268
2008-12-18	8.73	8.92	8.48	8.56	8306758
2008-12-19	8.81	9.07	8.56	9.00	10048514
2008-12-22	8.78	9.02	8.50	8.66	9005694
2008-12-23	8.76	8.87	8.57	8.69	6286452
2008-12-24	8.74	8.75	8.56	8.72	2870584
2008-12-26	8.74	8.83	8.57	8.81	4352662
2008-12-29	8.66	8.80	8.46	8.67	5905602
2008-12-30	8.71	8.85	8.58	8.85	6640820
2008-12-31	8.90	9.10	8.74	9.03	5732646
2009-01-02	8.89	9.63	8.89	9.56	9663508
2009-01-05	9.48	9.56	9.34	9.52	7532904
2009-01-06	9.54	9.85	9.51	9.72	7393586
2009-01-07	9.20	10.21	9.07	9.90	22619924
2009-01-08	9.92	10.35	9.83	10.32	13185564
2009-01-09	10.38	10.46	9.90	10.04	10096786
2009-01-12	10.21	10.21	9.74	9.86	9463074
2009-01-13	10.01	10.83	9.88	10.54	20675724
2009-01-14	10.17	10.33	9.71	9.85	20180198
2009-01-15	9.95	10.24	9.50	10.06	18452084
2009-01-16	10.21	10.42	9.84	10.18	11437630
2009-01-20	10.26	10.30	9.55	9.55	11347972
2009-01-21	9.79	9.85	9.35	9.68	15197308
2009-01-22	9.40	9.47	9.18	9.23	17798580
2009-01-23	9.23	9.70	9.13	9.47	15152372
2009-01-26	9.47	9.99	9.45	9.71	12221832
2009-01-27	9.90	9.90	9.43	9.53	12063070
2009-01-28	9.84	10.31	9.72	10.15	12801312
2009-01-29	9.96	10.06	9.70	9.78	9557384
2009-01-30	9.78	9.93	9.32	9.37	11903334
2009-02-02	9.37	9.55	9.20	9.35	11610436
2009-02-03	9.52	9.80	9.20	9.78	9724762
2009-02-04	9.76	10.00	9.58	9.63	11357376
2009-02-05	9.50	9.92	9.33	9.83	18908142
2009-02-06	9.85	10.13	9.73	10.09	11970966
2009-02-09	10.05	10.30	9.99	10.18	7227756
2009-02-10	10.10	10.20	9.66	9.66	18567852
2009-02-11	9.97	10.00	9.68	9.92	16698704
2009-02-12	9.77	10.51	9.54	10.38	28528226
2009-02-13	10.79	10.98	10.46	10.59	27569202
2009-02-17	9.94	10.16	8.91	9.88	14267908
2009-02-18	9.97	10.09	9.73	9.97	12442876
2009-02-19	10.22	10.22	9.80	9.85	10827260
2009-02-20	9.84	9.96	9.60	9.70	17083824
2009-02-23	10.00	10.00	9.27	9.30	10167482
2009-02-24	9.50	9.54	9.20	9.51	13882646
2009-02-25	9.40	9.70	9.24	9.50	12284368
2009-02-26	9.61	9.64	9.20	9.27	11968378
2009-02-27	9.15	9.46	9.12	9.20	14742530
2009-03-02	8.80	9.16	8.63	8.69	16662918
2009-03-03	8.75	9.06	8.63	8.99	19442480
2009-03-04	9.14	9.60	9.01	9.43	13852212
2009-03-05	9.20	9.39	9.19	9.22	16376810
2009-03-06	9.20	9.39	8.91	9.15	12511172
2009-03-09	9.11	9.31	8.75	9.03	10491622
2009-03-10	9.21	9.61	9.03	9.56	16748842
2009-03-11	9.71	10.00	9.59	9.83	12759318
2009-03-12	9.83	10.47	9.77	10.40	13289502
2009-03-13	10.31	10.60	10.26	10.49	11669194
2009-03-16	10.62	10.73	10.39	10.40	9682962
2009-03-17	10.43	10.89	10.37	10.89	9839246
2009-03-18	10.85	11.09	10.60	10.91	14618204
2009-03-19	11.07	11.07	10.75	10.80	11738842
2009-03-20	10.85	10.95	10.21	10.27	13755400
2009-03-23	10.51	10.77	10.38	10.75	14594668
2009-03-24	10.60	10.70	10.15	10.13	15500306
2009-03-25	10.37	10.51	10.13	10.39	16761224
2009-03-26	10.50	10.91	10.34	10.90	11164782
2009-03-27	10.21	10.33	9.99	10.06	18050870
2009-03-30	9.90	10.13	9.71	10.04	10451854
2009-03-31	10.16	10.64	10.09	10.40	13063886
2009-04-01	10.38	10.66	10.18	10.63	13458840
2009-04-02	10.75	11.40	10.75	11.09	13747826
2009-04-03	11.02	11.44	10.97	11.38	10665212
2009-04-06	11.40	11.59	11.11	11.55	11847908
2009-04-07	11.25	11.47	11.01	11.15	10404398
2009-04-08	11.23	11.36	11.02	11.33	6527100
2009-04-09	11.32	11.91	11.29	11.81	9509218
2009-04-13	11.77	11.88	11.55	11.76	7927166
2009-04-14	11.69	11.75	11.37	11.55	10027082
2009-04-15	11.31	11.31	11.00	11.24	18979444
2009-04-16	11.49	11.80	11.37	11.69	9608400
2009-04-17	11.69	11.77	11.50	11.69	8260722
2009-04-20	11.70	11.70	11.19	11.27	12782472
2009-04-21	11.14	11.48	11.11	11.33	11602138
2009-04-22	11.17	11.75	11.05	11.48	10917544
2009-04-23	11.21	11.60	11.16	11.36	8885530
2009-04-24	11.35	11.58	11.21	11.51	11455800
2009-04-27	11.33	11.61	11.26	11.49	6541008
2009-04-28	11.33	11.78	11.26	11.69	8512430
2009-04-29	11.77	12.36	11.73	12.22	14172864
2009-04-30	12.38	12.57	12.26	12.40	10717668
2009-05-01	12.27	12.56	12.13	12.49	10897532
2009-05-04	12.68	13.03	12.59	12.95	19163276
2009-05-05	13.46	13.75	13.07	13.46	27581302
2009-05-06	13.57	13.69	12.91	13.15	14788156
2009-05-07	13.17	13.28	12.50	12.65	14413456
2009-05-08	12.88	12.95	12.48	12.60	10074870
2009-05-11	12.46	12.92	12.30	12.75	7313248
2009-05-12	12.89	12.96	12.54	12.78	7166526
2009-05-13	12.40	12.98	12.25	12.31	8964910
2009-05-14	12.29	12.54	12.25	12.48	7285596
2009-05-15	12.44	13.00	12.40	12.88	10175972
2009-05-18	13.31	13.72	13.04	13.20	18652556
2009-05-19	12.86	12.96	12.64	12.82	11549178
2009-05-20	12.93	13.15	12.70	12.75	8438494
2009-05-21	12.64	12.75	12.30	12.45	9036148
2009-05-22	12.56	12.77	12.38	12.41	8204796
2009-05-26	12.18	12.97	12.03	12.88	9562080
2009-05-27	12.87	13.33	12.81	12.89	9869328
2009-05-28	13.06	13.13	12.56	12.73	9721150
2009-05-29	12.82	12.99	12.56	12.60	19973000
2009-06-01	12.85	13.44	12.80	13.29	11576442
2009-06-02	13.32	13.43	13.22	13.34	7858724
2009-06-03	13.30	13.30	12.83	12.97	8848286
2009-06-04	13.05	13.44	12.97	13.41	10288518
2009-06-05	13.43	13.68	13.28	13.62	10630754
2009-06-08	13.51	13.64	13.27	13.55	9604162
2009-06-09	13.51	13.95	13.51	13.74	13358222
2009-06-10	13.80	13.83	13.12	13.29	14856512
2009-06-11	13.30	13.54	13.22	13.30	9454112
2009-06-12	13.25	13.44	13.13	13.40	8760484
2009-06-15	13.30	13.36	12.77	12.91	9818598
2009-06-16	13.09	13.15	12.74	12.76	9144184
2009-06-17	12.81	12.99	12.69	12.87	8403390
2009-06-18	13.05	13.05	12.69	12.81	7595696
2009-06-19	13.03	13.14	12.73	12.87	10089800
2009-06-22	12.68	12.76	12.42	12.45	7414380
2009-06-23	12.49	12.56	12.22	12.45	8142468
2009-06-24	12.50	12.91	12.46	12.81	8517614
2009-06-25	12.70	13.17	12.70	13.14	9044352
2009-06-26	13.15	13.44	12.95	13.31	8146992
2009-06-29	13.66	13.68	13.35	13.60	9777112
2009-06-30	13.60	13.64	13.17	13.35	9694126
2009-07-01	13.78	13.78	13.50	13.61	7982984
2009-07-02	13.50	13.54	13.28	13.31	6806146
2009-07-06	13.14	13.23	13.01	13.21	8624094
2009-07-07	13.22	13.25	12.87	12.88	8494472
2009-07-08	12.92	13.17	12.56	12.78	10968932
2009-07-09	12.80	12.85	12.51	12.74	8938990
2009-07-10	12.82	13.45	12.74	13.21	12693590
2009-07-13	13.27	13.51	12.95	13.49	8622918
2009-07-14	13.68	13.68	13.43	13.59	8594152
2009-07-15	13.77	14.08	13.66	13.98	10267202
2009-07-16	13.98	14.23	13.80	14.18	7835174
2009-07-17	14.26	14.76	14.14	14.51	14755532
2009-07-20	14.80	15.00	14.61	14.79	13087192
2009-07-21	14.78	14.96	14.35	14.60	13756600
2009-07-22	14.59	14.72	14.38	14.63	8136098
2009-07-23	14.65	15.11	14.63	15.05	8308096
2009-07-24	15.07	15.26	14.87	15.18	6013520
2009-07-27	15.21	15.41	15.11	15.37	7309202
2009-07-28	15.29	15.37	15.04	15.13	9551570
2009-07-29	15.14	15.22	14.82	15.06	7386168
2009-07-30	15.29	15.33	15.06	15.10	4878066
2009-07-31	15.12	15.22	14.75	14.80	10399644
2009-08-03	14.97	15.36	14.88	15.23	16116038
2009-08-04	16.54	16.89	16.37	16.80	33043022
2009-08-05	16.78	17.40	16.70	17.30	19006128
2009-08-06	17.30	17.36	16.78	17.03	11517470
2009-08-07	17.07	17.28	16.99	17.07	10171036
2009-08-10	16.92	17.35	16.85	17.01	7185660
2009-08-11	16.90	17.07	16.80	16.89	6627162
2009-08-12	16.84	17.50	16.83	17.41	8001240
2009-08-13	17.41	17.48	17.12	17.30	6073486
2009-08-14	17.21	17.32	16.94	17.22	7834470
2009-08-17	16.95	16.95	16.64	16.75	5788564
2009-08-18	16.80	17.00	16.71	16.95	8367502
2009-08-19	16.66	17.20	16.56	17.10	10408330
2009-08-20	17.05	17.21	16.84	16.95	5439972
2009-08-21	17.17	17.26	17.01	17.23	8145140
2009-08-24	17.30	17.53	17.25	17.39	5789662
2009-08-25	17.47	17.77	17.33	17.75	9342268
2009-08-26	17.71	17.98	17.43	17.50	10547686
2009-08-27	17.49	17.73	17.18	17.72	7906758
2009-08-28	17.80	17.98	17.45	17.64	7792236
2009-08-31	17.43	17.50	17.27	17.44	6879454
2009-09-01	17.44	17.78	17.12	17.28	9148818
2009-09-02	17.21	17.28	16.99	17.20	5477364
2009-09-03	17.20	17.30	16.92	17.30	5032634
2009-09-04	17.31	17.75	17.29	17.70	6216580
2009-09-08	17.70	18.01	17.70	17.99	6659328
2009-09-09	18.10	18.79	18.10	18.73	9476134
2009-09-10	18.80	18.88	18.58	18.80	8472270
2009-09-11	18.74	18.85	18.50	18.57	8860788
2009-09-14	18.60	18.72	18.45	18.58	10675202
2009-09-15	18.58	18.65	18.46	18.56	7907296
2009-09-16	18.67	19.13	18.57	19.09	7327446
2009-09-17	19.06	19.26	19.00	19.16	6118240
2009-09-18	19.36	19.36	19.03	19.25	6545968
2009-09-21	19.25	19.55	19.20	19.40	5617758
2009-09-22	19.55	19.68	19.41	19.66	5076628
2009-09-23	19.67	19.70	19.32	19.33	7125198
2009-09-24	19.45	19.47	18.85	18.96	7564968
2009-09-25	19.06	19.06	18.79	18.91	5868538
2009-09-28	19.11	19.45	18.96	19.33	5978874
2009-09-29	19.33	19.54	19.20	19.40	7449712
2009-09-30	19.44	19.60	18.96	19.33	8266012
2009-10-01	19.47	19.47	18.63	18.63	7276340
2009-10-02	18.55	18.87	18.35	18.77	5484052
2009-10-05	18.89	19.42	18.77	19.37	6826504
2009-10-06	19.65	19.81	19.44	19.50	8442556
2009-10-07	19.56	19.84	19.32	19.81	8465992
2009-10-08	19.97	19.97	19.45	19.50	8245724
2009-10-09	19.32	19.51	19.18	19.37	9387408
2009-10-12	19.48	19.93	19.43	19.63	6855170
2009-10-13	19.63	19.85	19.50	19.75	4666062
2009-10-14	19.90	19.95	19.78	19.84	7421606
2009-10-15	19.81	20.08	19.72	20.08	6404636
2009-10-16	19.99	20.04	19.41	19.70	6899166
2009-10-19	19.78	20.40	19.56	20.20	9620086
2009-10-20	20.45	20.60	20.08	20.58	8660928
2009-10-21	20.53	20.83	20.40	20.46	7154072
2009-10-22	20.64	20.68	20.06	20.44	7162352
2009-10-23	20.20	20.63	20.20	20.26	5224974
2009-10-26	20.28	20.68	20.05	20.09	5534710
2009-10-27	20.16	20.40	19.96	20.04	7634222
2009-10-28	20.10	20.14	19.75	19.76	9957584
2009-10-29	19.86	20.13	19.69	20.10	7139986
2009-10-30	20.13	20.15	19.29	19.33	6996422
2009-11-02	19.36	19.84	19.19	19.40	10017928
2009-11-03	20.82	21.20	20.43	20.99	20354282
2009-11-04	21.45	21.55	20.94	20.94	10271986
2009-11-05	21.20	21.46	20.98	21.39	5981372
2009-11-06	20.91	21.50	20.91	21.50	5820584
2009-11-09	21.54	22.19	21.54	22.10	7374592
2009-11-10	21.94	22.11	21.69	21.97	5539824
2009-11-11	22.06	22.34	21.86	22.09	4697050
2009-11-12	22.02	22.37	22.01	22.08	5042658
2009-11-13	22.10	22.50	22.10	22.42	5015136
2009-11-16	22.48	22.85	22.37	22.78	7088336
2009-11-17	22.74	22.88	22.58	22.86	3590612
2009-11-18	22.78	22.87	22.58	22.78	6216226
2009-11-19	22.49	22.50	21.94	22.09	6304148
2009-11-20	21.92	22.07	21.69	21.84	5541188
2009-11-23	22.04	22.55	22.01	22.31	7338620
2009-11-24	22.33	22.40	22.13	22.33	4836702
2009-11-25	22.43	22.49	22.28	22.47	4823364
2009-11-27	21.75	21.91	21.51	21.75	3976130
2009-11-30	21.71	22.01	21.61	21.97	6591410
2009-12-01	22.07	22.72	21.97	22.57	6671212
2009-12-02	22.68	22.85	22.59	22.75	5597296
2009-12-03	22.64	22.92	22.08	22.11	10735450
2009-12-04	22.44	22.84	22.03	22.21	9132306
2009-12-07	21.98	22.44	21.93	22.14	7265816
2009-12-08	22.00	22.15	21.71	22.08	8015206
2009-12-09	22.01	22.13	21.78	22.05	5874670
2009-12-10	22.13	22.24	22.00	22.16	5096362
2009-12-11	22.20	22.25	21.76	21.82	5595786
2009-12-14	21.87	22.06	21.70	21.94	5566046
2009-12-15	21.95	21.97	21.55	21.56	9066924
2009-12-16	21.62	22.14	21.56	21.98	7100462
2009-12-17	21.87	21.94	21.68	21.84	5385244
2009-12-18	21.88	22.24	21.69	22.23	8333376
2009-12-21	22.32	22.67	22.28	22.62	5366206
2009-12-22	22.71	22.98	22.60	22.89	3770236
2009-12-23	23.01	23.18	22.90	23.13	4348450
2009-12-24	23.19	23.20	23.01	23.12	1369506
2009-12-28	23.21	23.31	23.04	23.11	3634514
2009-12-29	23.11	23.12	22.73	22.79	3100584
2009-12-30	22.84	22.87	22.55	22.74	3860942
2009-12-31	22.81	22.95	22.65	22.67	2778826
2010-01-04	22.82	23.40	22.82	23.40	5765080
2010-01-05	23.41	23.83	23.14	23.67	8993324
2010-01-06	23.77	23.88	23.53	23.67	6270212
2010-01-07	23.66	23.74	22.71	22.77	8054482
2010-01-08	22.81	23.44	22.54	23.43	8537754
2010-01-11	23.58	23.59	22.90	23.24	7103632
2010-01-12	23.75	24.25	23.43	23.60	10575620
2010-01-13	23.75	24.48	23.67	24.39	8025670
2010-01-14	24.27	24.39	23.94	24.06	5474960
2010-01-15	23.99	24.28	23.79	23.96	6317748
2010-01-19	23.91	24.17	23.83	24.16	5786594
2010-01-20	23.97	24.07	23.40	23.58	6604394
2010-01-21	23.64	23.80	23.24	23.40	8962934
2010-01-22	23.39	23.55	22.46	22.59	11093836
2010-01-25	22.70	22.82	22.41	22.64	7615052
2010-01-26	22.54	23.07	22.26	22.79	7274292
2010-01-27	22.72	23.09	22.48	23.05	6530740
2010-01-28	23.01	23.03	22.06	22.28	10325574
2010-01-29	22.42	22.80	21.79	21.83	8996556
2010-02-01	21.90	22.35	21.84	22.35	6345972
2010-02-02	22.32	22.64	22.04	22.59	5989488
2010-02-03	22.33	22.65	22.27	22.59	3605072
2010-02-04	22.38	22.42	21.56	21.56	8287050
2010-02-05	21.50	21.85	21.04	21.83	8956276
2010-02-08	21.66	22.15	21.65	21.87	7368122
2010-02-09	22.62	23.33	22.45	23.25	17390812
2010-02-10	23.24	23.32	23.03	23.17	8276970
2010-02-11	23.13	23.62	22.90	23.58	8110788
2010-02-12	23.25	23.67	23.05	23.58	10075092
2010-02-16	23.68	24.17	23.41	23.72	7406516
2010-02-17	23.81	23.81	23.50	23.60	5900154
2010-02-18	23.62	23.72	23.51	23.65	6124082
2010-02-19	23.61	23.88	23.52	23.76	7719124
2010-02-22	23.89	23.89	23.47	23.67	7004232
2010-02-23	23.54	23.74	23.48	23.61	6852884
2010-02-24	23.76	24.14	23.71	24.09	8552942
2010-02-25	23.69	24.09	23.51	24.08	8585482
2010-02-26	24.07	24.12	23.87	24.07	7802592
2010-03-01	24.24	25.25	24.08	25.24	14395920
2010-03-02	25.28	25.66	25.28	25.51	13258460
2010-03-03	25.55	25.59	24.84	24.92	9115978
2010-03-04	24.89	25.08	24.55	24.82	7323198
2010-03-05	25.00	25.39	24.88	25.34	5232516
2010-03-08	25.44	25.44	24.98	25.01	6663746
2010-03-09	25.00	25.32	24.92	25.15	5581486
2010-03-10	25.08	25.44	25.02	25.41	5764880
2010-03-11	25.27	25.53	25.21	25.51	5664738
2010-03-12	25.55	25.55	25.34	25.40	4135624
2010-03-15	25.36	25.46	25.17	25.43	4662576
2010-03-16	25.48	25.64	25.40	25.63	5143740
2010-03-17	25.68	26.01	25.68	25.81	4141534
2010-03-18	25.80	25.96	25.71	25.92	3874248
2010-03-19	26.02	26.11	25.49	25.63	10245046
2010-03-22	25.51	26.01	25.50	25.94	4240486
2010-03-23	26.05	26.32	25.83	26.26	6509340
2010-03-24	26.20	26.34	25.95	25.96	5459852
2010-03-25	26.08	26.16	25.70	25.73	5899298
2010-03-26	25.71	25.87	25.41	25.55	4883304
2010-03-29	25.69	25.70	25.44	25.57	3915492
2010-03-30	25.58	25.83	25.51	25.73	3819668
2010-03-31	25.58	25.72	25.45	25.49	4508848
2010-04-01	25.61	25.65	25.13	25.41	5647708
2010-04-05	25.57	26.12	25.46	25.99	7066758
2010-04-06	25.79	26.31	25.77	26.13	4533990
2010-04-07	26.00	26.05	25.47	25.56	6611028
2010-04-08	25.36	25.61	25.10	25.45	4726356
2010-04-09	25.47	25.86	25.41	25.86	4872066
2010-04-12	25.94	26.09	25.75	25.98	5571122
2010-04-13	26.15	27.18	26.11	26.84	14428656
2010-04-14	27.04	27.12	26.86	26.97	6373116
2010-04-15	26.87	26.90	26.63	26.83	5555102
2010-04-16	26.81	26.89	26.35	26.39	8633576
2010-04-19	26.04	26.11	25.54	26.03	8351978
2010-04-20	26.27	26.55	26.08	26.51	5381302
2010-04-21	26.42	26.44	26.16	26.39	4558620
2010-04-22	26.13	26.89	25.97	26.85	5197154
2010-04-23	26.95	27.00	26.45	26.67	6360922
2010-04-26	26.77	26.87	26.54	26.60	4689848
2010-04-27	26.47	26.59	25.70	25.75	6648420
2010-04-28	25.81	25.87	25.24	25.49	6562590
2010-04-29	25.60	26.22	25.59	26.03	5186726
2010-04-30	25.75	26.27	25.56	25.56	4886290
2010-05-03	25.63	26.07	25.51	26.01	6223498
2010-05-04	26.65	26.65	25.38	25.90	13717158
2010-05-05	25.73	25.75	23.87	25.50	9840920
2010-05-06	25.34	25.57	22.98	24.38	11161594
2010-05-07	24.00	24.52	23.25	23.76	14828240
2010-05-10	24.50	25.90	24.16	25.90	12632634
2010-05-11	25.54	26.12	25.13	25.71	9732394
2010-05-12	25.72	26.25	25.65	26.25	8575260
2010-05-13	26.23	26.45	25.85	25.88	5391438
2010-05-14	25.73	25.74	24.47	24.95	11085336
2010-05-17	25.03	25.16	24.08	24.72	9112384
2010-05-18	25.01	25.18	24.38	24.47	5659166
2010-05-19	24.28	24.68	23.88	24.27	7546490
2010-05-20	23.62	24.01	23.24	23.49	12100166
2010-05-21	23.08	24.76	22.93	24.75	15525868
2010-05-24	24.40	24.69	24.24	24.31	10663632
2010-05-25	23.56	24.53	23.41	24.53	9167982
2010-05-26	24.71	25.25	24.35	24.45	6988126
2010-05-27	24.97	25.38	24.84	25.38	5446024
2010-05-28	25.23	25.40	24.81	25.02	5799154
2010-06-01	24.40	25.22	24.40	24.57	5287798
2010-06-02	24.59	25.50	24.32	25.50	6345956
2010-06-03	25.50	26.19	25.45	26.12	10501136
2010-06-04	25.61	26.02	25.05	25.12	9371744
2010-06-07	25.15	25.38	24.76	24.81	6617480
2010-06-08	24.74	24.91	24.27	24.89	8142726
2010-06-09	24.97	25.47	24.81	24.91	6108160
2010-06-10	25.42	25.76	25.18	25.72	6125580
2010-06-11	25.34	25.94	25.29	25.90	2964044
2010-06-14	26.08	26.70	26.04	26.06	6163636
2010-06-15	26.10	26.92	26.09	26.89	6901972
2010-06-16	26.68	27.10	26.58	27.00	6839196
2010-06-17	27.13	27.13	26.61	26.84	5875128
2010-06-18	26.84	27.28	26.68	26.79	7400658
2010-06-21	27.16	27.41	26.50	26.67	6338082
2010-06-22	26.77	26.87	26.09	26.19	6742096
2010-06-23	26.27	26.39	25.89	26.10	5507390
2010-06-24	25.94	26.15	25.72	25.85	5571524
2010-06-25	26.07	26.83	25.88	26.29	15751074
2010-06-28	26.35	26.67	26.18	26.44	8232240
2010-06-29	25.78	26.04	25.02	25.28	7080716
2010-06-30	25.19	25.66	24.91	25.03	8839682
2010-07-01	24.98	25.29	24.63	25.17	11059190
2010-07-02	25.45	25.45	24.55	24.69	7158972
2010-07-06	24.99	25.18	24.49	24.79	7322646
2010-07-07	24.93	25.90	24.78	25.85	8107056
2010-07-08	26.11	26.68	26.05	26.37	8834928
2010-07-09	26.33	26.75	26.29	26.73	4818496
2010-07-12	26.64	26.97	26.47	26.62	5243930
2010-07-13	26.23	27.35	26.22	26.92	12217242
2010-07-14	27.09	27.11	26.75	26.90	6073150
2010-07-15	26.87	27.13	26.63	27.08	6791852
2010-07-16	26.89	27.20	26.24	26.32	7680342
2010-07-19	26.39	27.00	26.39	26.93	4848658
2010-07-20	26.37	27.25	26.25	27.23	6302990
2010-07-21	27.39	27.39	26.43	26.54	6767986
2010-07-22	26.78	27.15	26.64	27.05	6804038
2010-07-23	26.92	27.69	26.79	27.67	8705062
2010-07-26	27.72	27.83	27.43	27.66	5142430
2010-07-27	27.85	28.04	27.21	27.37	5871708
2010-07-28	27.26	27.48	27.05	27.17	3328388
2010-07-29	27.37	27.62	26.58	26.97	6236298
2010-07-30	26.58	27.47	26.58	27.28	5517958
2010-08-02	27.76	27.96	27.35	27.71	8157266
2010-08-03	30.93	31.97	29.93	30.31	22204284
2010-08-04	30.30	30.88	30.24	30.79	6842442
2010-08-05	30.25	30.64	30.16	30.50	6819924
2010-08-06	30.03	30.50	29.77	30.47	6656718
2010-08-09	30.53	30.75	30.30	30.64	5618778
2010-08-10	30.20	30.75	30.07	30.59	4996730
2010-08-11	29.91	30.00	29.41	29.65	5516270
2010-08-12	29.10	29.61	28.80	29.47	6211538
2010-08-13	29.26	29.44	29.06	29.14	4125696
2010-08-16	28.99	29.38	28.78	29.25	3293832
2010-08-17	29.40	30.17	29.32	29.93	5737334
2010-08-18	29.79	30.38	29.74	29.99	5811782
2010-08-19	29.79	30.03	29.39	29.54	5005534
2010-08-20	29.46	29.86	29.27	29.81	5994608
2010-08-23	29.97	30.11	29.46	29.53	4427790
2010-08-24	29.23	29.29	28.85	29.11	5883774
2010-08-25	28.77	29.22	28.64	29.09	5547610
2010-08-26	29.23	29.24	28.73	28.76	4977992
2010-08-27	29.01	29.34	28.28	29.30	5390346
2010-08-30	29.16	29.40	28.75	28.75	3615092
2010-08-31	28.58	29.00	28.29	28.80	5323402
2010-09-01	29.32	30.05	29.29	29.88	5320528
2010-09-02	29.78	30.48	29.71	30.46	5236156
2010-09-03	30.59	31.20	30.59	31.19	6714694
2010-09-07	31.08	31.33	31.02	31.12	5507218
2010-09-08	31.23	31.94	31.11	31.63	5516628
2010-09-09	31.95	31.99	30.64	30.87	8483360
2010-09-10	30.99	31.30	30.86	31.28	4332580
2010-09-13	31.60	32.22	31.60	31.95	5058570
2010-09-14	31.92	32.25	31.84	32.11	4366636
2010-09-15	31.90	32.00	30.99	31.71	9022210
2010-09-16	31.73	31.78	31.48	31.77	4019916
2010-09-17	31.89	32.08	31.77	32.06	6283444
2010-09-20	32.24	32.32	31.55	32.10	8772376
2010-09-21	32.08	32.13	31.47	31.75	6801872
2010-09-22	31.61	31.87	31.02	31.22	6659684
2010-09-23	31.03	31.79	31.00	31.57	7073282
2010-09-24	32.05	32.27	31.92	32.11	4722368
2010-09-27	32.10	32.14	31.81	31.92	3499326
2010-09-28	32.13	32.68	31.73	32.59	5978058
2010-09-29	32.42	32.68	32.17	32.38	4566562
2010-09-30	32.63	32.88	31.97	32.24	4326066
2010-10-01	32.64	33.53	32.55	32.90	6752034
2010-10-04	32.95	32.97	32.02	32.33	3762020
2010-10-05	32.59	33.09	32.55	32.97	6121398
2010-10-06	32.86	32.96	32.13	32.35	4920710
2010-10-07	32.45	32.49	31.93	32.15	4027238
2010-10-08	32.25	32.31	31.74	32.10	4890354
2010-10-11	32.31	32.88	31.73	31.81	6598538
2010-10-12	31.81	32.47	31.34	32.42	5712338
2010-10-13	32.62	33.05	32.57	32.70	5435840
2010-10-14	32.65	32.80	32.42	32.49	4377034
2010-10-15	32.75	33.39	32.67	33.28	9965162
2010-10-18	33.33	33.38	33.04	33.25	5064800
2010-10-19	32.86	32.98	32.25	32.52	4173608
2010-10-20	32.64	33.21	32.60	33.07	3669714
2010-10-21	33.40	34.15	33.21	33.54	6194678
2010-10-22	33.55	34.13	33.38	33.98	3424334
2010-10-25	34.30	34.44	33.57	33.63	4186284
2010-10-26	33.45	33.91	33.16	33.45	3887492
2010-10-27	33.21	33.40	32.77	33.01	7035132
2010-10-28	33.55	33.69	32.78	33.59	5708938
2010-10-29	33.52	33.52	32.59	32.60	7915142
2010-11-01	33.45	33.45	30.94	32.52	14457126
2010-11-02	32.94	33.05	32.31	32.78	4911088
2010-11-03	32.90	32.91	31.85	32.13	6605298
2010-11-04	32.34	32.48	31.98	32.14	6854502
2010-11-05	32.18	32.25	31.56	31.68	5696284
2010-11-08	31.49	31.61	31.30	31.50	5342080
2010-11-09	31.63	32.30	31.50	31.73	6112902
2010-11-10	31.64	32.03	31.37	31.79	6374468
2010-11-11	31.40	31.99	31.22	31.89	4897164
2010-11-12	31.60	31.84	31.05	31.62	4289174
2010-11-15	31.71	32.03	31.59	31.71	4507766
2010-11-16	31.28	31.53	30.63	30.88	6083944
2010-11-17	30.82	31.45	30.76	31.39	5983544
2010-11-18	31.85	32.69	31.74	32.34	7773312
2010-11-19	32.37	32.76	32.18	32.62	6187366
2010-11-22	32.36	33.03	32.25	32.99	4420158
2010-11-23	32.56	32.77	32.27	32.68	5183154
2010-11-24	32.86	33.08	32.73	33.06	3734010
2010-11-26	32.84	33.30	32.70	33.13	1661468
2010-11-29	32.90	32.94	32.35	32.82	3970442
2010-11-30	32.37	32.66	32.34	32.49	3731698
2010-12-01	32.83	33.48	32.83	33.45	4307894
2010-12-02	33.50	34.83	33.40	34.66	7400604
2010-12-03	34.55	34.85	34.38	34.66	4833674
2010-12-06	35.11	35.65	34.79	34.90	6031912
2010-12-07	35.36	35.50	34.50	34.59	4010786
2010-12-08	34.73	35.00	34.63	34.96	2618258
2010-12-09	35.06	35.37	35.03	35.30	3306508
2010-12-10	35.32	35.38	35.00	35.16	3273540
2010-12-13	35.41	35.50	35.01	35.14	3812958
2010-12-14	35.16	35.29	34.73	34.84	4174984
2010-12-15	34.83	35.00	34.48	34.62	4924830
2010-12-16	34.63	35.28	34.52	35.21	4612040
2010-12-17	35.52	36.33	35.38	36.20	11694498
2010-12-20	36.58	36.65	35.92	36.15	5238804
2010-12-21	36.37	36.49	36.12	36.43	3451952
2010-12-22	36.55	36.59	36.34	36.41	2506376
2010-12-23	36.31	36.45	36.22	36.42	1830970
2010-12-27	36.37	36.73	36.06	36.55	1384258
2010-12-28	36.53	36.73	36.43	36.58	1931694
2010-12-29	36.55	37.26	36.51	37.08	2831194
2010-12-30	37.07	37.40	36.88	36.92	2432172
2010-12-31	36.88	36.99	36.60	36.65	2594060
2011-01-03	37.07	37.93	37.06	37.68	5809698
2011-01-04	37.81	37.81	36.79	37.08	6062982
2011-01-05	36.94	38.10	36.94	38.10	4665626
2011-01-06	38.12	38.18	37.55	37.76	4410200
2011-01-07	37.50	37.76	37.18	37.55	4294844
2011-01-10	37.55	37.83	37.31	37.67	3674734
2011-01-11	37.75	37.85	37.54	37.76	3853722
2011-01-12	38.10	38.15	37.50	37.62	3950244
2011-01-13	37.38	37.68	36.77	37.30	6447048
2011-01-14	37.25	37.57	37.18	37.51	4769512
2011-01-18	37.66	38.23	37.64	37.76	4725376
2011-01-19	37.75	37.75	36.89	37.28	4296698
2011-01-20	37.06	37.34	36.63	36.81	4190024
2011-01-21	36.96	37.27	36.44	36.53	4612888
2011-01-24	36.57	37.29	36.57	37.14	4015362
2011-01-25	36.88	36.90	36.29	36.68	2941058
2011-01-26	36.63	36.84	36.43	36.61	6076240
2011-01-27	36.62	36.74	36.50	36.59	3460568
2011-01-28	36.67	36.73	35.33	35.82	4453558
2011-01-31	35.98	36.82	35.87	36.48	3943356
2011-02-01	36.68	37.75	36.66	37.68	5813382
2011-02-02	37.53	38.08	37.50	38.08	5101928
2011-02-03	38.00	38.25	37.38	37.44	6007382
2011-02-04	37.55	37.80	37.01	37.71	6816868
2011-02-07	37.01	38.22	36.82	37.36	8262924
2011-02-08	37.54	38.54	36.98	38.37	6076376
2011-02-09	38.11	38.21	37.01	37.11	5469298
2011-02-10	36.88	37.69	36.80	37.68	3931136
2011-02-11	37.55	37.77	37.17	37.75	3186504
2011-02-14	37.67	38.20	37.66	38.19	3187876
2011-02-15	38.02	38.44	37.95	38.25	4023940
2011-02-16	38.32	38.44	38.02	38.32	3351962
2011-02-17	38.00	38.63	37.99	38.44	2730576
2011-02-18	38.46	38.87	38.20	38.87	5272540
2011-02-22	38.33	38.52	37.73	37.78	5366530
2011-02-23	37.52	37.62	36.63	36.96	6523370
2011-02-24	36.96	37.55	36.86	37.47	5798448
2011-02-25	37.60	38.30	37.50	38.26	3736534
2011-02-28	38.46	38.56	37.83	38.44	4183544
2011-03-01	38.53	38.63	37.20	37.25	5519346
2011-03-02	37.18	37.79	36.99	37.29	4552506
2011-03-03	37.53	38.60	37.45	38.42	4101174
2011-03-04	38.47	38.49	37.69	38.16	3164964
2011-03-07	38.37	38.41	37.69	37.96	4728086
2011-03-08	37.89	38.98	37.83	38.89	4677896
2011-03-09	38.67	39.35	38.63	39.21	7330092
2011-03-10	38.69	38.88	38.01	38.06	6965422
2011-03-11	38.03	38.35	37.45	38.19	4481894
2011-03-14	37.82	38.15	37.40	37.69	2490162
2011-03-15	36.34	37.24	35.27	37.00	5155904
2011-03-16	36.81	37.11	36.19	36.47	4661264
2011-03-17	37.09	37.44	36.60	37.35	4179714
2011-03-18	37.78	37.82	36.87	37.10	6421666
2011-03-21	37.55	37.91	37.39	37.81	3638754
2011-03-22	37.80	38.72	37.73	38.44	5287922
2011-03-23	38.44	38.59	37.75	38.44	3457744
2011-03-24	38.75	39.91	38.59	39.90	5271012
2011-03-25	40.23	40.59	40.02	40.02	6465898
2011-03-28	40.16	40.23	39.76	39.79	3877434
2011-03-29	39.78	40.47	39.58	40.47	3012592
2011-03-30	40.77	40.89	40.57	40.83	2978688
2011-03-31	40.76	40.93	40.61	40.70	3205018
2011-04-01	40.92	41.43	40.65	41.21	3482614
2011-04-04	41.28	41.38	40.93	41.18	2722482
2011-04-05	41.07	41.30	40.88	41.01	3696676
2011-04-06	41.36	41.36	40.31	40.70	3178272
2011-04-07	40.59	40.91	40.21	40.41	2871976
2011-04-08	40.56	40.58	39.79	40.13	3000244
2011-04-11	40.35	40.57	40.02	40.25	2842948
2011-04-12	40.05	40.29	39.73	39.96	3334388
2011-04-13	40.30	40.38	39.85	40.13	2985324
2011-04-14	39.76	40.52	39.66	40.39	3740112
2011-04-15	39.49	39.76	39.01	39.36	12208724
2011-04-18	38.88	39.01	38.39	38.99	5146670
2011-04-19	38.94	39.66	38.93	39.64	3364056
2011-04-20	40.49	41.03	40.23	41.02	3937210
2011-04-21	41.01	41.47	40.96	41.24	3484880
2011-04-25	41.45	41.45	40.57	40.92	3235266
2011-04-26	41.06	41.15	40.68	40.98	4946038
2011-04-27	41.07	41.07	40.47	40.90	4517200
2011-04-28	40.79	41.28	40.52	40.72	2871880
2011-04-29	40.55	41.62	40.45	41.45	6075950
2011-05-02	41.73	41.74	41.03	41.11	4608316
2011-05-03	39.09	39.13	36.79	38.76	28605094
2011-05-04	38.74	39.25	38.15	38.64	7479118
2011-05-05	38.51	39.02	38.10	38.26	6234674
2011-05-06	38.83	39.15	38.16	38.39	6823888
2011-05-09	38.38	39.00	38.33	38.71	2832070
2011-05-10	38.91	39.27	38.65	39.23	3389780
2011-05-11	39.37	39.38	37.97	38.38	4278042
2011-05-12	38.25	39.02	38.06	39.01	3973882
2011-05-13	38.92	38.94	38.24	38.24	3243224
2011-05-16	37.85	38.11	36.80	36.88	6311334
2011-05-17	36.57	36.95	36.20	36.86	6647212
2011-05-18	36.76	36.90	36.20	36.69	6788646
2011-05-19	36.87	36.98	36.52	36.85	5809486
2011-05-20	36.76	37.33	36.70	37.03	4290922
2011-05-23	36.32	36.44	35.85	36.10	6611870
2011-05-24	36.18	36.45	36.09	36.34	3868178
2011-05-25	36.28	37.05	36.04	36.87	4510438
2011-05-26	37.20	37.82	37.02	37.63	6665320
2011-05-27	37.54	37.81	37.25	37.39	3314516
2011-05-31	37.70	38.18	37.63	38.02	4464228
2011-06-01	37.89	38.18	37.19	37.21	4169680
2011-06-02	37.49	37.81	37.19	37.68	5365628
2011-06-03	37.16	37.49	36.90	36.91	4211582
2011-06-06	36.86	37.42	36.78	37.11	5188626
2011-06-07	37.20	37.51	37.09	37.12	3276550
2011-06-08	36.96	37.03	36.34	36.42	3903044
2011-06-09	36.49	37.05	36.40	36.80	3282246
2011-06-10	36.71	36.75	36.33	36.50	3836308
2011-06-13	36.49	36.73	35.35	35.36	7871058
2011-06-14	35.65	35.72	34.37	35.27	12476486
2011-06-15	34.92	35.02	33.78	33.80	11679626
2011-06-16	33.80	34.06	32.20	32.77	14778840
2011-06-17	33.28	34.48	33.18	33.83	15219910
2011-06-20	33.35	34.01	33.33	33.96	5786316
2011-06-21	34.04	36.06	34.03	36.03	11380896
2011-06-22	35.91	36.42	35.59	35.83	6508930
2011-06-23	35.38	36.12	35.07	36.05	5389732
2011-06-24	36.10	37.40	35.47	35.57	7237678
2011-06-27	35.51	36.13	35.30	35.94	4786558
2011-06-28	36.11	36.70	35.98	36.43	6217328
2011-06-29	36.82	36.93	36.27	36.54	4052526
2011-06-30	36.72	37.07	36.57	36.67	4638388
2011-07-01	36.74	37.43	36.56	37.40	4333296
2011-07-05	37.27	37.86	37.17	37.84	4031824
2011-07-06	37.80	38.06	37.77	38.00	3719518
2011-07-07	38.34	38.86	38.33	38.81	4591656
2011-07-08	38.44	38.81	37.77	38.19	4346228
2011-07-11	37.80	38.11	37.18	37.38	3549848
2011-07-12	36.69	37.04	36.35	36.77	6205956
2011-07-13	37.06	37.60	36.83	37.01	4310884
2011-07-14	37.31	37.79	36.41	36.49	4444090
2011-07-15	36.78	37.08	36.56	37.03	4533426
2011-07-18	36.85	36.86	35.99	36.18	3179196
2011-07-19	36.61	37.31	36.60	37.23	3161718
2011-07-20	37.13	37.19	36.48	36.52	3343606
2011-07-21	36.67	37.18	36.42	36.73	3841196
2011-07-22	36.79	37.08	36.61	36.89	2646582
2011-07-25	36.55	37.27	36.51	37.16	3542360
2011-07-26	37.16	37.19	36.55	36.86	4247526
2011-07-27	36.55	36.59	34.61	34.94	7058580
2011-07-28	34.97	35.38	34.75	34.89	4884110
2011-07-29	34.51	35.05	34.19	34.94	5853472
2011-08-01	35.25	35.83	34.74	35.35	8043394
2011-08-02	36.36	37.25	35.15	35.19	13047692
2011-08-03	35.39	36.54	35.39	36.36	8725118
2011-08-04	35.70	35.95	34.37	34.40	8866966
2011-08-05	34.68	35.05	32.95	33.97	10670876
2011-08-08	32.79	33.49	30.78	30.79	11750974
2011-08-09	31.48	32.44	29.85	32.43	12854144
2011-08-10	31.71	32.00	30.28	30.42	10535488
2011-08-11	30.54	31.82	30.54	31.50	9990470
2011-08-12	31.64	32.47	31.05	32.30	6508718
2011-08-15	32.16	32.46	31.34	31.97	7357622
2011-08-16	31.62	31.69	30.81	31.37	8876768
2011-08-17	31.48	31.64	30.81	31.16	6513928
2011-08-18	30.02	30.18	26.97	27.23	20362146
2011-08-19	26.80	28.61	26.77	27.51	15848476
2011-08-22	28.29	29.29	28.00	28.24	12147944
2011-08-23	28.31	29.89	28.19	29.86	7860746
2011-08-24	29.71	30.50	29.40	30.21	7851858
2011-08-25	30.14	30.60	29.23	29.60	7424298
2011-08-26	29.51	30.68	29.06	30.42	8485920
2011-08-29	30.83	31.53	30.61	31.53	5088880
2011-08-30	31.37	31.62	30.88	31.40	4604918
2011-08-31	31.45	31.89	31.43	31.73	5993840
2011-09-01	32.24	32.40	31.43	31.56	7470942
2011-09-02	30.95	31.24	30.45	30.55	4820248
2011-09-06	29.65	30.23	29.08	30.19	6656834
2011-09-07	30.75	32.13	30.56	32.12	10611470
2011-09-08	31.93	32.24	30.64	31.01	7570042
2011-09-09	30.64	31.08	30.18	30.40	8727410
2011-09-12	29.92	30.76	29.82	30.75	7658266
2011-09-13	30.91	31.06	30.49	30.98	6477788
2011-09-14	31.21	32.33	31.13	31.97	11295664
2011-09-15	32.31	32.65	32.09	32.56	6820674
2011-09-16	32.64	32.89	32.19	32.62	4926982
2011-09-19	32.10	32.28	31.71	32.02	5808656
2011-09-20	32.25	32.86	31.92	32.01	5349676
2011-09-21	32.07	32.65	31.41	31.43	5202124
2011-09-22	30.42	30.79	29.92	30.44	7615754
2011-09-23	30.23	31.52	30.00	31.27	5767400
2011-09-26	31.40	32.08	30.79	32.03	5388842
2011-09-27	32.66	34.26	32.51	33.26	8355548
2011-09-28	33.38	33.61	32.43	32.53	6538110
2011-09-29	33.10	33.44	31.94	32.53	5807036
2011-09-30	32.12	32.63	31.34	31.35	7263116
2011-10-03	31.15	31.75	30.42	30.68	7948450
2011-10-04	30.22	31.49	29.98	31.44	8482474
2011-10-05	31.45	32.01	31.09	31.89	5123502
2011-10-06	31.78	32.98	31.41	32.98	5047340
2011-10-07	33.00	33.31	32.49	32.81	4974758
2011-10-10	33.42	34.05	33.24	33.94	4561038
2011-10-11	33.70	34.10	33.24	33.74	6447490
2011-10-12	34.79	36.73	34.79	35.63	12542896
2011-10-13	35.51	35.67	35.04	35.51	4900016
2011-10-14	35.96	36.37	35.76	36.11	4331400
2011-10-17	36.12	36.20	35.32	35.67	4105258
2011-10-18	35.64	36.10	34.83	35.77	5724360
2011-10-19	35.60	35.89	35.00	35.16	3840036
2011-10-20	34.49	34.98	33.89	34.68	6236104
2011-10-21	35.03	35.28	34.77	35.11	5941240
2011-10-24	35.21	36.02	35.11	35.72	4400666
2011-10-25	35.66	35.77	34.96	35.07	3450726
2011-10-26	35.78	35.88	34.42	35.55	5167404
2011-10-27	37.15	38.72	36.82	38.29	8244426
2011-10-28	38.12	38.43	37.54	37.84	4471102
2011-10-31	37.29	37.35	36.17	36.38	7838162
2011-11-01	35.86	35.99	35.25	35.46	6007134
2011-11-02	34.07	35.47	33.89	34.96	12851654
2011-11-03	35.56	35.72	34.54	35.62	9534182
2011-11-04	35.33	35.57	34.82	35.42	4029936
2011-11-07	35.32	35.54	34.53	35.24	5083614
2011-11-08	35.50	35.96	35.27	35.68	4715374
2011-11-09	34.62	34.67	33.78	33.79	6657990
2011-11-10	34.00	34.35	33.27	33.67	6788500
2011-11-11	34.02	34.55	34.02	34.41	4183246
2011-11-14	34.40	34.45	33.75	33.80	3595428
2011-11-15	33.75	34.93	33.67	34.79	6282042
2011-11-16	34.35	35.01	33.96	34.20	11754244
2011-11-17	34.09	34.37	33.38	33.57	5497934
2011-11-18	33.43	33.63	32.86	33.12	4702490
2011-11-21	32.50	32.61	31.85	32.36	4268636
2011-11-22	32.11	32.83	32.02	32.59	4916526
2011-11-23	32.22	32.25	30.97	30.98	6269538
2011-11-25	30.76	31.68	30.76	31.24	2159670
2011-11-28	31.49	32.50	31.49	32.35	5039824
2011-11-29	32.73	33.22	32.12	32.39	4989452
2011-11-30	33.35	33.86	33.30	33.68	7226594
2011-12-01	33.54	33.92	33.27	33.80	4531898
2011-12-02	34.09	34.67	33.90	34.25	5166858
2011-12-05	34.88	35.42	34.32	34.98	7173752
2011-12-06	35.19	35.31	34.65	34.95	4207962
2011-12-07	34.72	35.05	33.88	34.89	4693178
2011-12-08	34.53	34.58	33.57	33.67	5451796
2011-12-09	33.88	34.84	33.78	34.69	3951432
2011-12-12	34.23	34.25	33.51	33.72	3982800
2011-12-13	33.88	34.34	33.21	33.46	3483666
2011-12-14	33.13	33.27	32.41	32.54	4200316
2011-12-15	32.96	33.34	32.70	32.77	4594030
2011-12-16	32.68	33.53	32.61	32.75	8934292
2011-12-19	32.96	33.31	31.98	32.08	3681414
2011-12-20	32.73	33.90	32.60	33.82	4634346
2011-12-21	33.21	33.32	31.25	31.74	10335440
2011-12-22	31.87	32.39	31.86	32.10	4089970
2011-12-23	32.33	32.39	32.07	32.28	2309154
2011-12-27	32.19	32.44	32.01	32.10	2102370
2011-12-28	32.04	32.29	31.50	31.59	3105204
2011-12-29	31.72	31.85	31.48	31.83	2759420
2011-12-30	31.74	32.33	31.74	32.16	3196688
2012-01-03	33.32	33.80	32.79	32.86	5370146
2012-01-04	32.80	33.06	32.46	32.98	3759508
2012-01-05	32.80	33.77	32.48	33.65	6832270
2012-01-06	33.63	33.79	33.11	33.21	4095212
2012-01-09	33.32	33.50	33.02	33.32	4280204
2012-01-10	33.74	35.09	33.70	34.88	9097686
2012-01-11	34.86	35.36	34.68	35.14	6117284
2012-01-12	33.77	34.65	33.63	34.56	9153274
2012-01-13	34.48	34.52	33.81	34.17	4402740
2012-01-17	34.82	34.97	34.10	34.22	3971906
2012-01-18	34.07	34.68	33.88	34.68	3956582
2012-01-19	34.90	35.44	34.80	34.91	4061148
2012-01-20	34.92	35.38	34.85	35.09	4696558
2012-01-23	35.18	35.46	35.00	35.31	5159772
2012-01-24	35.17	35.65	35.01	35.59	2971784
2012-01-25	35.68	35.98	35.17	35.89	3323976
2012-01-26	36.00	36.24	35.43	35.62	2777376
2012-01-27	35.55	35.84	35.39	35.67	2223646
2012-01-30	35.28	35.60	35.18	35.50	1973938
2012-01-31	35.65	35.98	35.50	35.88	2784176
2012-02-01	36.34	36.70	36.07	36.49	4709762
2012-02-02	36.59	36.83	36.22	36.31	2903870
2012-02-03	36.80	37.09	36.62	36.68	3323346
2012-02-06	36.39	36.55	36.03	36.19	4916386
2012-02-07	36.29	36.55	35.49	36.01	6618030
2012-02-08	34.88	36.34	34.83	35.38	13008092
2012-02-09	35.50	35.85	35.15	35.34	5233716
2012-02-10	35.15	35.22	34.80	35.04	5383502
2012-02-13	35.19	35.46	35.01	35.33	3572504
2012-02-14	35.18	35.39	34.90	35.37	3387188
2012-02-15	35.51	35.78	35.05	35.36	5944048
2012-02-16	35.30	36.03	35.30	35.98	3502170
2012-02-17	35.99	36.16	35.34	35.54	4981100
2012-02-21	35.65	35.79	35.25	35.31	3630040
2012-02-22	35.23	35.69	35.22	35.57	2916950
2012-02-23	35.50	35.54	35.10	35.30	4333706
2012-02-24	35.51	36.16	35.49	36.09	4616098
2012-02-27	35.80	36.19	35.62	36.00	2868960
2012-02-28	36.22	36.23	35.62	35.78	2963314
2012-02-29	35.84	35.90	35.47	35.48	3431046
2012-03-01	35.73	35.82	35.51	35.69	3172826
2012-03-02	35.75	35.82	35.41	35.67	2890902
2012-03-05	35.50	35.81	35.48	35.72	3781224
2012-03-06	35.39	35.68	35.08	35.20	4129324
2012-03-07	35.31	35.64	35.09	35.55	2440348
2012-03-08	35.75	36.52	35.72	36.43	3785126
2012-03-09	36.42	36.50	36.22	36.35	3464286
2012-03-12	36.24	36.49	36.00	36.40	2289360
2012-03-13	36.50	37.82	36.48	37.82	6968468
2012-03-14	37.75	37.96	37.49	37.66	4518088
2012-03-15	37.55	38.18	37.53	38.13	3985538
2012-03-16	38.29	38.52	38.25	38.46	6824924
2012-03-19	38.33	38.45	37.97	38.10	2478144
2012-03-20	37.82	37.93	37.50	37.89	3040182
2012-03-21	37.86	38.52	37.75	38.47	3813356
2012-03-22	38.21	38.27	37.88	38.19	4008242
2012-03-23	38.27	38.49	37.86	38.19	3741988
2012-03-26	38.39	38.85	38.14	38.84	2891166
2012-03-27	38.97	39.00	38.67	38.71	2857908
2012-03-28	38.62	38.62	38.03	38.20	3153836
2012-03-29	37.99	38.19	37.71	38.15	3174040
2012-03-30	38.48	38.66	37.99	38.48	3624078
2012-04-02	38.36	38.93	38.05	38.51	3901874
2012-04-03	38.34	38.46	37.89	38.14	3424644
2012-04-04	37.77	38.25	37.68	38.14	3347648
2012-04-05	38.03	38.66	37.89	38.65	3091426
2012-04-09	38.04	38.09	37.67	37.96	3219600
2012-04-10	37.87	37.98	37.33	37.41	4775250
2012-04-11	37.63	38.22	37.50	37.69	3706812
2012-04-12	37.89	38.43	37.80	38.38	3329724
2012-04-13	36.94	37.65	36.60	36.90	12157502
2012-04-16	37.04	37.21	36.22	36.35	5433704
2012-04-17	36.60	37.31	36.52	37.13	3953668
2012-04-18	36.86	36.99	36.22	36.34	4363846
2012-04-19	36.26	36.57	35.78	35.95	5159720
2012-04-20	36.10	36.26	35.79	35.81	4931392
2012-04-23	35.45	36.06	34.99	35.89	7096128
2012-04-24	36.07	36.63	35.94	36.20	4834408
2012-04-25	36.10	36.50	35.84	36.06	5031082
2012-04-26	36.03	36.92	35.88	36.70	3941612
2012-04-27	36.96	37.31	36.44	36.99	2414638
2012-04-30	36.94	37.00	36.44	36.67	3159740
2012-05-01	36.66	37.09	36.43	36.69	2694552
2012-05-02	36.37	36.58	36.15	36.42	3434436
2012-05-03	36.40	36.40	35.48	35.55	4885974
2012-05-04	35.25	35.34	34.76	34.83	6636412
2012-05-07	30.50	30.63	27.85	28.15	76133034
2012-05-08	28.72	30.26	28.59	30.15	28913514
2012-05-09	29.54	30.39	29.30	30.30	10455184
2012-05-10	30.47	30.59	30.00	30.53	10646104
2012-05-11	30.46	30.81	30.25	30.65	8722600
2012-05-14	30.25	30.44	29.99	30.02	6642910
2012-05-15	30.12	31.02	30.11	30.60	8836884
2012-05-16	30.56	30.75	30.16	30.19	6995776
2012-05-17	30.18	30.29	29.69	29.73	7490524
2012-05-18	29.90	30.18	29.69	29.82	10419748
2012-05-21	29.97	30.78	29.71	30.54	6795944
2012-05-22	30.55	30.80	30.25	30.47	4914100
2012-05-23	30.17	30.79	29.91	30.64	5508154
2012-05-24	30.78	30.89	29.66	30.06	8175978
2012-05-25	30.06	30.19	29.85	30.00	4415094
2012-05-29	30.10	30.79	30.10	30.50	4183050
2012-05-30	30.25	30.25	29.06	29.43	9456730
2012-05-31	29.46	29.46	28.50	29.13	6999488
2012-06-01	28.44	28.63	28.18	28.45	6815488
2012-06-04	28.64	29.01	28.48	28.97	4326902
2012-06-05	28.78	29.35	28.64	29.18	4625934
2012-06-06	29.57	30.37	29.37	30.06	5248120
2012-06-07	30.46	30.46	29.58	29.67	4743724
2012-06-08	29.50	29.66	29.18	29.43	6524084
2012-06-11	29.57	29.80	28.98	29.03	5588688
2012-06-12	29.02	29.48	28.94	29.32	4522906
2012-06-13	29.16	29.56	29.06	29.31	5795214
2012-06-14	29.26	29.68	28.92	29.55	5295056
2012-06-15	29.63	30.31	29.46	30.25	6945020
2012-06-18	30.13	30.25	29.86	29.97	4632984
2012-06-19	30.20	30.44	30.07	30.20	3583576
2012-06-20	30.24	30.38	29.77	30.18	3886970
2012-06-21	30.23	30.37	28.96	28.98	5063732
2012-06-22	29.09	29.30	28.93	29.24	4025776
2012-06-25	28.91	29.19	28.75	28.95	5061614
2012-06-26	27.92	28.55	27.85	28.47	7430636
2012-06-27	28.64	29.24	28.58	28.81	4269694
2012-06-28	28.64	28.70	27.63	28.10	7551192
2012-06-29	29.09	30.00	29.03	30.00	5287362
2012-07-02	30.15	30.27	29.52	29.70	4326298
2012-07-03	29.71	30.11	29.56	29.88	1427026
2012-07-05	29.72	30.28	29.67	30.11	2717594
2012-07-06	29.75	29.78	28.37	28.83	6009846
2012-07-09	28.82	29.02	28.44	28.68	3714182
2012-07-10	28.81	29.15	27.99	28.10	5290204
2012-07-11	28.20	28.73	27.97	28.26	4144196
2012-07-12	27.28	27.78	26.96	27.68	12802690
2012-07-13	27.69	28.68	27.64	28.63	5672216
2012-07-16	28.64	29.18	28.46	29.13	6274230
2012-07-17	29.37	29.41	28.70	29.09	4118428
2012-07-18	29.06	29.79	28.95	29.66	3042870
2012-07-19	29.88	30.03	29.43	29.48	3456838
2012-07-20	29.48	29.48	28.63	28.66	5125740
2012-07-23	28.13	28.37	27.75	28.25	3924678
2012-07-24	28.29	28.37	27.59	27.83	3806602
2012-07-25	27.79	28.33	27.79	28.05	3987604
2012-07-26	28.61	28.95	28.28	28.48	4339364
2012-07-27	28.81	29.49	28.59	29.27	5567556
2012-07-30	29.25	29.54	28.57	28.66	3994078
2012-07-31	28.73	28.86	28.35	28.39	5368122
2012-08-01	28.56	28.71	28.09	28.13	4387800
2012-08-02	27.97	28.39	27.77	28.14	9230346
2012-08-03	28.35	29.17	28.24	28.93	10088066
2012-08-06	32.00	32.74	31.63	32.11	17712244
2012-08-07	32.10	32.38	31.84	31.90	8458150
2012-08-08	31.70	32.34	31.61	32.20	4269068
2012-08-09	32.03	32.44	32.01	32.22	4700166
2012-08-10	32.05	32.57	32.04	32.49	3252408
2012-08-13	32.31	32.49	32.26	32.47	4029960
2012-08-14	32.50	32.50	31.97	32.16	4019684
2012-08-15	32.25	32.33	31.78	31.87	4031734
2012-08-16	31.93	32.54	31.82	32.46	4853416
2012-08-17	32.60	32.60	32.14	32.24	3807810
2012-08-20	32.23	32.25	31.84	32.06	3696352
2012-08-21	32.25	32.63	32.02	32.22	4682782
2012-08-22	32.15	32.44	31.93	32.42	2623850
2012-08-23	32.21	32.83	32.21	32.50	4038680
2012-08-24	32.34	32.59	32.18	32.43	2854072
2012-08-27	32.48	32.50	32.16	32.28	2593368
2012-08-28	32.26	32.38	32.08	32.21	2244334
2012-08-29	32.24	32.45	32.13	32.37	2440844
2012-08-30	32.25	32.33	31.88	31.92	2677732
2012-08-31	32.29	32.50	31.90	32.14	3283374
2012-09-04	32.16	32.44	31.84	32.11	4167834
2012-09-05	32.13	32.19	31.69	31.94	3911726
2012-09-06	32.22	32.99	32.17	32.97	5893286
2012-09-07	32.97	33.71	32.82	33.60	7043476
2012-09-10	33.91	33.91	33.25	33.41	5143036
2012-09-11	33.36	33.68	33.35	33.63	3192518
2012-09-12	33.72	34.34	33.56	34.10	5992664
2012-09-13	34.05	35.07	33.72	35.02	6446918
2012-09-14	34.81	35.73	34.77	35.50	10618112
2012-09-17	35.41	35.49	34.46	34.53	6172504
2012-09-18	34.49	34.62	34.27	34.35	3335808
2012-09-19	34.57	34.60	34.22	34.31	5212696
2012-09-20	34.08	34.24	33.95	34.13	4151050
2012-09-21	34.46	34.75	34.25	34.31	7788074
2012-09-24	34.11	34.43	34.05	34.23	5145728
2012-09-25	34.42	34.45	33.90	33.96	4011602
2012-09-26	33.92	34.14	33.59	33.94	3572946
2012-09-27	33.99	34.52	33.99	34.36	4100222
2012-09-28	34.65	35.58	34.58	34.95	6429848
2012-10-01	35.16	35.71	34.96	35.63	7041970
2012-10-02	35.74	35.75	35.42	35.56	4711068
2012-10-03	35.68	35.88	35.55	35.77	3385628
2012-10-04	35.78	35.96	35.56	35.92	2380028
2012-10-05	36.00	36.37	35.76	35.91	4081374
2012-10-08	35.69	35.92	35.40	35.68	2675400
2012-10-09	35.54	35.77	34.99	34.99	4781648
2012-10-10	34.99	35.08	34.51	34.68	4412632
2012-10-11	34.99	35.19	34.75	34.92	4206066
2012-10-12	34.47	35.04	34.14	34.77	3871354
2012-10-15	35.01	35.02	34.61	34.90	3385212
2012-10-16	35.00	35.24	34.78	35.13	2435080
2012-10-17	34.93	34.98	34.06	34.77	5947466
2012-10-18	34.76	34.80	34.46	34.69	5315052
2012-10-19	34.69	34.90	34.26	34.39	7647592
2012-10-22	34.52	35.00	34.23	34.91	3571226
2012-10-23	34.50	34.88	34.41	34.80	4439578
2012-10-24	34.96	35.00	34.29	34.30	4116438
2012-10-25	34.70	34.82	33.95	34.09	3494408
2012-10-26	34.05	34.22	33.10	33.37	5894076
2012-10-31	33.45	33.69	32.97	33.33	6260042
2012-11-01	33.44	33.72	33.29	33.61	6780470
2012-11-02	33.77	34.00	33.06	33.08	5599942
2012-11-05	33.06	33.34	32.76	33.01	5354696
2012-11-06	33.30	33.70	33.02	33.68	5473490
2012-11-07	34.06	34.41	32.95	33.47	7944734
2012-11-08	33.08	33.79	32.62	32.64	5682702
2012-11-09	32.63	33.42	32.55	33.00	6768248
2012-11-12	33.11	33.27	32.70	32.98	3354370
2012-11-13	32.81	32.96	32.36	32.64	3716708
2012-11-14	32.65	32.76	32.10	32.15	5842566
2012-11-15	32.48	32.61	32.28	32.51	5312918
2012-11-16	32.49	32.97	32.48	32.87	5934206
2012-11-19	33.21	33.40	32.99	33.08	4579648
2012-11-20	32.90	33.05	32.26	32.67	6865504
2012-11-21	32.83	33.00	32.64	32.76	2374678
2012-11-23	33.02	33.25	32.65	33.24	2173810
2012-11-26	33.05	33.24	32.55	33.00	3896332
2012-11-27	32.79	33.08	32.61	32.77	3561548
2012-11-28	32.55	32.93	32.31	32.84	3570040
2012-11-29	33.08	33.68	33.07	33.56	6077580
2012-11-30	33.46	33.72	33.20	33.62	5776668
2012-12-03	33.77	34.17	33.47	33.49	5570642
2012-12-04	33.53	33.65	33.16	33.57	3038986
2012-12-05	34.30	35.08	33.84	34.88	7571222
2012-12-06	34.87	35.03	34.57	34.99	5649826
2012-12-07	35.16	35.19	34.73	35.16	4345424
2012-12-10	34.99	35.50	34.99	35.49	4846700
2012-12-11	35.50	36.35	35.45	36.14	5973598
2012-12-12	36.18	36.27	35.94	36.10	3380862
2012-12-13	35.89	36.49	35.81	36.05	4343640
2012-12-14	36.03	36.38	35.98	36.27	3685440
2012-12-17	36.31	36.50	36.17	36.47	4403074
2012-12-18	36.57	37.30	36.46	37.13	4815964
2012-12-19	37.36	37.44	36.61	36.64	4389236
2012-12-20	36.40	36.89	35.78	36.86	5648018
2012-12-21	36.50	37.06	35.93	36.87	9828402
2012-12-24	36.61	36.79	36.36	36.68	1605472
2012-12-26	36.66	36.86	36.40	36.57	1933236
2012-12-27	36.56	36.73	35.93	36.50	3154434
2012-12-28	36.24	36.39	36.07	36.16	2277408
2012-12-31	36.14	37.03	36.08	36.94	4402828
2013-01-02	37.73	38.10	37.23	38.07	4879026
2013-01-03	38.29	38.29	37.54	37.68	4884746
2013-01-04	37.86	37.86	37.43	37.59	3537256
2013-01-07	37.53	37.82	37.20	37.76	3521304
2013-01-08	37.82	37.83	37.15	37.25	3699656
2013-01-09	37.71	37.75	37.06	37.21	4009524
2013-01-10	37.36	37.65	37.08	37.53	4474278
2013-01-11	38.83	39.29	38.64	39.24	7847834
2013-01-14	39.04	39.47	39.02	39.23	4209500
2013-01-15	39.01	39.17	38.87	39.08	2598044
2013-01-16	38.98	39.10	38.83	39.01	2786528
2013-01-17	39.04	39.34	38.95	39.26	2834680
2013-01-18	39.12	39.77	39.02	39.66	6228828
2013-01-22	39.59	39.72	38.86	39.10	4705570
2013-01-23	39.29	39.46	38.68	38.88	4352370
2013-01-24	38.76	39.14	38.38	38.47	5709706
2013-01-25	38.74	38.95	38.39	38.82	5112934
2013-01-28	38.88	39.09	38.82	38.87	3642688
2013-01-29	38.79	38.99	38.51	38.95	2964388
2013-01-30	38.92	39.19	38.73	39.01	2890962
2013-01-31	38.96	39.27	38.75	39.09	3228312
2013-02-01	39.48	39.53	39.05	39.49	3116854
2013-02-04	39.43	39.51	38.89	38.89	3278294
2013-02-05	38.97	39.26	38.61	39.17	5332414
2013-02-06	38.87	39.00	37.90	38.14	7432872
2013-02-07	38.37	39.32	37.63	39.26	10421420
2013-02-08	39.49	39.62	39.05	39.37	4520014
2013-02-11	39.27	39.33	38.50	38.56	3191766
2013-02-12	38.56	38.58	38.25	38.30	3078208
2013-02-13	38.24	38.43	37.95	38.19	3159290
2013-02-14	38.11	38.22	37.93	38.09	3294272
2013-02-15	38.11	38.62	38.01	38.43	3725586
2013-02-19	38.48	39.23	38.30	39.16	3590614
2013-02-20	39.10	39.12	38.52	38.53	3048194
2013-02-21	38.49	38.50	37.56	37.59	3601616
2013-02-22	37.74	38.22	37.70	38.19	3045056
2013-02-25	38.44	38.80	37.73	37.74	3603906
2013-02-26	37.78	38.12	37.64	37.93	3121106
2013-02-27	38.06	38.77	37.85	38.59	2392606
2013-02-28	38.58	38.71	38.36	38.39	2436104
2013-03-01	38.23	39.04	37.88	38.97	2908938
2013-03-04	38.90	39.35	38.60	39.30	2570758
2013-03-05	39.42	39.98	39.42	39.92	4042934
2013-03-06	40.24	40.38	39.84	40.35	3400362
2013-03-07	40.31	40.42	40.01	40.27	2018442
2013-03-08	40.33	40.54	39.94	40.26	2800688
2013-03-11	39.60	39.90	39.51	39.89	2921344
2013-03-12	39.86	39.87	39.27	39.51	2338506
2013-03-13	39.63	39.63	39.06	39.60	3773390
2013-03-14	39.65	39.72	39.16	39.34	3412328
2013-03-15	39.23	39.52	39.12	39.18	6011962
2013-03-18	38.92	39.15	38.56	38.81	2724894
2013-03-19	38.88	39.15	38.32	38.55	2560490
2013-03-20	38.90	39.09	38.63	38.81	2628214
2013-03-21	38.44	38.45	38.02	38.07	3640504
2013-03-22	38.20	38.33	37.24	37.45	8062072
2013-03-25	37.56	37.84	37.02	37.20	5473496
2013-03-26	37.50	37.71	37.23	37.31	2852056
2013-03-27	37.17	37.47	37.04	37.11	3743968
2013-03-28	37.13	38.37	37.04	38.31	5644222
2013-04-01	38.27	38.60	38.14	38.37	3540848
2013-04-02	38.45	38.95	38.13	38.18	3045248
2013-04-03	38.14	38.22	37.43	37.46	3642006
2013-04-04	37.45	37.64	37.01	37.24	3225418
2013-04-05	36.78	36.89	36.08	36.83	3829038
2013-04-08	36.82	37.30	36.61	37.30	2389094
2013-04-09	37.31	37.57	36.85	37.21	2151658
2013-04-10	37.41	38.48	37.28	38.15	4010730
2013-04-11	38.25	38.85	38.13	38.83	5391472
2013-04-12	37.79	37.89	37.06	37.78	9171892
2013-04-15	37.75	37.75	36.53	36.53	8525696
2013-04-16	36.81	37.10	36.30	36.32	8952624
2013-04-17	36.10	36.10	35.33	35.48	9982082
2013-04-18	35.62	35.64	35.15	35.24	4885284
2013-04-19	35.15	35.18	33.86	33.91	11732402
2013-04-22	34.08	34.27	33.20	33.35	9908950
2013-04-23	33.53	33.59	32.44	32.50	17677232
2013-04-24	32.50	32.60	30.89	30.97	31611000
2013-04-25	31.40	31.88	30.65	30.68	18130584
2013-04-26	30.66	31.18	30.65	30.98	12815958
2013-04-29	31.14	31.58	31.07	31.47	10227852
2013-04-30	31.45	32.61	31.42	32.40	14370454
2013-05-01	32.23	32.43	31.71	31.75	5536670
2013-05-02	31.80	32.21	31.47	32.17	7686000
2013-05-03	32.55	33.34	32.38	33.31	9763504
2013-05-06	33.39	33.39	32.78	32.83	7357920
2013-05-07	32.87	33.20	32.08	32.44	9751252
2013-05-08	34.00	34.12	32.58	34.08	13004790
2013-05-09	34.24	34.34	33.85	34.23	11530318
2013-05-10	34.36	34.37	32.10	32.52	11788218
2013-05-13	32.53	32.59	31.32	31.44	15485072
2013-05-14	31.56	31.82	30.95	31.20	11703160
2013-05-15	31.17	32.45	31.01	32.22	16701028
2013-05-16	32.12	32.29	31.57	31.61	5756358
2013-05-17	31.86	32.79	31.42	32.75	11366728
2013-05-20	32.75	33.22	32.03	32.27	9405210
2013-05-21	32.37	32.45	32.04	32.31	11978274
2013-05-22	31.95	33.20	31.93	32.58	16925054
2013-05-23	32.45	32.60	31.84	32.06	9318330
2013-05-24	31.89	31.93	31.46	31.89	5860836
2013-05-28	32.35	32.35	31.75	31.87	6429844
2013-05-29	31.65	32.36	31.43	32.14	7384034
2013-05-30	32.19	32.50	31.89	32.40	5071642
2013-05-31	32.36	32.59	32.07	32.33	4702430
2013-06-03	32.43	32.60	32.10	32.44	5266186
2013-06-04	32.65	32.94	32.37	32.41	5869096
2013-06-05	32.25	32.38	31.65	31.94	4851308
2013-06-06	32.10	32.68	31.72	32.68	8197294
2013-06-07	32.90	33.33	32.80	33.29	7185268
2013-06-10	33.31	33.32	32.00	32.06	7069204
2013-06-11	31.70	32.37	31.63	32.22	4157344
2013-06-12	32.37	32.57	31.93	32.00	5435152
2013-06-13	31.93	32.14	31.59	31.96	6217312
2013-06-14	31.88	32.08	31.25	31.49	6040790
2013-06-17	31.80	32.11	31.69	31.73	6664000
2013-06-18	31.82	32.23	31.63	32.02	6617456
2013-06-19	32.09	32.34	31.70	31.77	6154188
2013-06-20	31.29	31.70	31.21	31.36	6857362
2013-06-21	31.38	31.63	31.00	31.16	8958258
2013-06-24	30.94	31.06	30.46	30.85	4096860
2013-06-25	31.06	31.45	30.73	31.40	4826322
2013-06-26	31.66	32.08	31.48	31.93	5123828
2013-06-27	32.07	32.15	31.43	31.55	6732994
2013-06-28	30.77	31.69	30.74	31.32	9464406
2013-07-01	31.70	32.42	31.57	32.04	6092648
2013-07-02	32.15	32.29	31.84	32.18	4322368
2013-07-03	32.00	32.60	31.98	32.38	2115582
2013-07-05	32.61	32.75	32.31	32.63	2007154
2013-07-08	32.52	33.19	32.48	33.04	4406844
2013-07-09	33.16	33.41	32.99	33.28	3668306
2013-07-10	33.37	34.89	33.33	34.85	9873314
2013-07-11	35.22	35.60	35.01	35.53	10913644
2013-07-12	36.26	36.36	35.51	35.72	7589934
2013-07-15	35.71	35.85	35.34	35.48	5550210
2013-07-16	35.58	35.88	35.32	35.51	5489872
2013-07-17	35.56	35.84	35.47	35.61	5977142
2013-07-18	35.98	36.66	35.98	36.25	6752486
2013-07-19	36.16	36.38	35.82	36.18	7941634
2013-07-22	37.46	37.46	36.36	36.44	4740854
2013-07-23	36.53	36.53	36.12	36.15	3871800
2013-07-24	36.45	36.61	35.85	35.88	4038444
2013-07-25	35.85	36.58	35.81	36.31	4395290
2013-07-26	36.05	36.38	36.01	36.37	3097918
2013-07-29	36.30	36.61	36.15	36.29	3352928
2013-07-30	36.45	36.55	36.12	36.19	5170568
2013-07-31	36.42	36.76	36.16	36.20	4184900
2013-08-01	36.37	37.10	36.37	36.74	4031950
2013-08-02	36.95	36.95	36.50	36.76	3794616
2013-08-05	37.13	37.13	36.52	36.71	6490326
2013-08-06	37.86	38.04	36.91	37.01	15187730
2013-08-07	37.19	37.19	36.42	36.91	6502572
2013-08-08	36.90	36.99	36.44	36.45	3658328
2013-08-09	36.37	36.85	36.37	36.58	2518330
2013-08-12	36.39	36.82	36.39	36.70	3178090
2013-08-13	36.75	36.92	36.35	36.67	2700702
2013-08-14	36.50	36.62	36.19	36.19	2954606
2013-08-15	35.83	35.92	35.18	35.43	3786918
2013-08-16	35.40	35.91	35.19	35.73	4347416
2013-08-19	35.62	36.14	35.40	35.50	3454546
2013-08-20	35.54	35.59	35.22	35.33	2366552
2013-08-21	35.13	36.47	35.00	36.25	5787770
2013-08-22	36.13	36.49	36.13	36.38	2584276
2013-08-23	36.38	37.00	35.89	36.88	3356260
2013-08-26	36.80	36.90	36.55	36.81	3674146
2013-08-27	36.45	36.54	36.01	36.10	3561328
2013-08-28	36.21	37.00	36.10	36.89	6092792
2013-08-29	36.80	37.13	36.52	37.01	3337608
2013-08-30	37.11	37.11	36.58	36.65	3740726
2013-09-03	37.00	37.45	36.79	37.25	4129666
2013-09-04	37.25	38.15	37.09	37.85	6543364
2013-09-05	37.77	38.15	37.71	38.00	5453586
2013-09-06	38.28	39.00	38.06	38.75	8171362
2013-09-09	38.91	39.25	38.77	39.16	4957106
2013-09-10	39.50	39.75	39.35	39.63	3539224
2013-09-11	39.52	40.12	39.52	39.93	5788940
2013-09-12	39.80	39.85	39.37	39.40	3493356
2013-09-13	39.39	39.90	39.37	39.85	3280398
2013-09-16	40.22	40.57	40.22	40.43	4262704
2013-09-17	40.52	40.92	40.32	40.55	3937104
2013-09-18	40.96	41.88	40.90	41.80	7064530
2013-09-19	42.02	42.09	41.31	41.32	5209910
2013-09-20	41.34	41.68	41.13	41.15	5394822
2013-09-23	41.02	41.34	40.81	41.22	3342474
2013-09-24	41.32	41.69	41.09	41.45	3622938
2013-09-25	41.37	41.70	41.12	41.57	2994310
2013-09-26	41.74	41.74	41.20	41.50	2328898
2013-09-27	41.08	41.41	40.96	41.35	2437320
2013-09-30	40.78	41.24	39.75	41.06	4926378
2013-10-01	40.89	41.63	40.82	41.62	2860114
2013-10-02	41.58	41.95	41.43	41.88	2590570
2013-10-03	41.84	41.93	41.47	41.77	3332672
2013-10-04	41.83	42.48	41.61	42.43	4035746
2013-10-07	41.98	42.43	41.84	42.05	2864582
2013-10-08	42.05	42.15	41.02	41.09	3317846
2013-10-09	41.40	41.51	40.62	40.99	5343566
2013-10-10	41.17	42.16	41.05	42.10	3367044
2013-10-11	42.63	44.45	42.55	44.43	9411914
2013-10-14	44.14	44.24	43.50	44.11	4874512
2013-10-15	43.72	44.07	42.85	42.96	6986360
2013-10-16	43.36	43.46	41.90	42.35	8628994
2013-10-17	41.99	43.01	41.89	42.98	4425606
2013-10-18	42.98	43.01	42.67	42.89	3334496
2013-10-21	43.00	43.52	43.00	43.36	3025512
2013-10-22	43.47	43.87	43.13	43.30	3701074
2013-10-23	43.05	43.36	42.76	43.04	2433926
2013-10-24	43.10	43.43	42.86	43.31	2298570
2013-10-25	43.52	43.53	43.07	43.34	3263676
2013-10-28	43.44	44.44	43.24	44.42	4711930
2013-10-29	44.48	45.01	44.37	44.69	4252198
2013-10-30	44.56	44.77	43.65	43.73	3027690
2013-10-31	43.74	44.01	43.44	43.47	3465116
2013-11-01	43.65	43.80	43.14	43.77	3512802
2013-11-04	43.87	43.92	43.07	43.43	3886898
2013-11-05	45.34	45.35	43.61	44.80	7823628
2013-11-06	45.25	45.50	44.98	45.34	4602500
2013-11-07	45.25	45.83	44.64	44.75	3005996
2013-11-08	44.85	45.23	44.69	45.12	2799594
2013-11-11	45.01	45.50	45.01	45.36	2211392
2013-11-12	45.46	45.85	45.21	45.83	3870428
2013-11-13	45.59	46.42	45.57	46.42	3781170
2013-11-14	46.40	46.79	46.25	46.72	3065360
2013-11-15	46.93	47.36	46.64	47.19	4592972
2013-11-18	47.83	47.83	46.61	46.77	3544230
2013-11-19	46.90	47.10	46.55	46.71	4125202
2013-11-20	46.65	47.10	46.25	46.48	2505776
2013-11-21	46.70	47.01	46.58	46.87	4415134
2013-11-22	47.88	47.88	46.47	46.56	4296770
2013-11-25	46.56	46.80	46.22	46.32	3433416
2013-11-26	46.30	47.09	46.19	47.02	3293924
2013-11-27	46.91	47.63	46.91	47.21	2629036
2013-11-29	47.09	47.20	46.78	46.95	1527178
2013-12-02	46.57	47.11	46.57	46.78	3081840
2013-12-03	46.72	47.21	46.53	46.93	3212530
2013-12-04	46.56	46.97	46.33	46.68	2575214
2013-12-05	46.68	47.18	46.45	46.89	1927088
2013-12-06	47.67	48.24	47.14	48.10	6319078
2013-12-09	48.17	48.30	47.03	47.40	3262454
2013-12-10	47.19	47.65	47.17	47.35	3115474
2013-12-11	47.54	47.60	46.58	46.75	2401006
2013-12-12	46.53	46.92	46.30	46.62	2653518
2013-12-13	47.31	47.18	46.58	46.77	3074008
2013-12-16	46.83	47.22	46.62	47.16	2767154
2013-12-17	47.05	47.36	46.92	47.11	2232766
2013-12-18	47.33	48.31	46.91	48.29	3295354
2013-12-19	48.71	48.94	48.21	48.51	3495524
2013-12-20	48.67	49.31	48.35	49.08	5731982
2013-12-23	49.23	49.33	48.61	49.32	2648404
2013-12-24	49.32	49.46	49.02	49.42	801154
2013-12-26	49.31	49.82	49.08	49.72	1269356
2013-12-27	49.77	49.80	49.41	49.58	1445272
2013-12-30	49.82	50.13	49.29	50.05	1909812
2013-12-31	50.21	50.57	49.81	50.49	1861244
2014-01-02	50.13	50.38	49.22	49.42	5559598
2014-01-03	49.44	49.92	49.11	49.16	3261370
2014-01-06	49.34	49.58	48.63	48.94	4933810
2014-01-07	49.28	49.75	49.28	49.56	3064862
2014-01-08	49.58	49.98	49.31	49.98	5613542
2014-01-09	50.24	50.24	49.52	49.77	3069366
2014-01-10	49.89	50.40	49.81	50.24	2776386
2014-01-13	49.90	50.46	48.98	49.11	4476030
2014-01-14	49.38	50.53	49.27	50.17	3911288
2014-01-15	50.17	50.59	50.01	50.52	3721568
2014-01-16	50.35	50.55	50.05	50.15	3421626
2014-01-17	49.94	50.24	49.54	49.67	3760416
2014-01-21	50.96	50.81	49.05	49.46	4941218
2014-01-22	49.53	50.74	49.20	50.27	4029976
2014-01-23	49.71	50.14	49.14	49.28	3306108
2014-01-24	48.95	49.00	48.37	48.64	3855200
2014-01-27	48.66	48.97	47.84	47.93	5917120
2014-01-28	48.12	48.64	47.91	48.38	5636842
2014-01-29	48.13	48.65	47.72	47.91	3214796
2014-01-30	48.25	49.42	48.15	49.30	3539956
2014-01-31	48.37	48.88	48.11	48.46	7392236
2014-02-03	48.71	49.17	47.34	47.59	4659456
2014-02-04	47.65	48.64	47.40	48.51	4033490
2014-02-05	46.50	47.24	44.96	46.43	12964690
2014-02-06	46.41	47.78	46.41	47.75	6004894
2014-02-07	47.85	48.63	47.51	48.50	4172198
2014-02-10	48.41	48.62	47.72	48.03	3660508
2014-02-11	48.26	49.09	47.81	48.87	3343436
2014-02-12	49.07	49.65	48.97	49.23	3423950
2014-02-13	48.96	49.98	48.89	49.89	2953296
2014-02-14	49.72	50.24	49.44	50.17	2738536
2014-02-18	50.09	50.37	49.78	50.04	2652296
2014-02-19	50.09	50.30	49.82	50.00	2464198
2014-02-20	49.89	50.58	49.47	50.33	2855314
2014-02-21	50.84	51.68	50.54	51.37	4563848
2014-02-24	51.62	52.65	51.46	52.12	4089522
2014-02-25	51.97	52.26	51.27	51.64	4202008
2014-02-26	51.90	52.35	51.54	51.65	4106976
2014-02-27	51.34	51.73	51.29	51.56	662890
2014-02-28	51.90	52.30	51.61	52.03	2773798
2014-03-03	51.50	51.75	50.98	51.45	2391392
2014-03-04	51.86	52.73	51.86	52.66	2623312
2014-03-05	52.45	52.84	52.25	52.82	3434240
2014-03-06	52.73	54.00	52.73	53.55	5816124
2014-03-07	53.82	53.85	53.20	53.61	3919272
2014-03-10	53.48	53.61	52.76	52.90	1695445
2014-03-11	52.71	52.99	51.94	52.33	3082115
2014-03-12	51.97	52.03	50.51	51.59	4410803
2014-03-13	51.84	51.94	50.23	50.58	2627836
2014-03-14	50.45	51.12	50.18	50.25	2881665
2014-03-17	50.40	51.32	50.40	51.05	2534389
2014-03-18	51.22	51.41	50.91	51.09	2412571
2014-03-19	51.33	51.33	49.22	49.61	4412516
2014-03-20	49.50	49.81	49.24	49.62	4011369
2014-03-21	50.70	50.70	48.69	48.76	6296309
2014-03-24	49.14	49.52	48.16	49.07	4366104
2014-03-25	49.29	49.36	48.35	48.59	3647405
2014-03-26	48.94	49.72	48.47	49.10	5637347
2014-03-27	49.14	49.19	47.42	47.58	6517260
2014-03-28	49.05	50.63	48.68	49.69	7295306
2014-03-31	49.86	50.70	49.76	50.60	3979565
2014-04-01	50.78	51.70	50.57	51.67	3376023
2014-04-02	53.28	53.40	51.80	52.06	3485289
2014-04-03	51.66	52.65	51.04	51.29	2353253
2014-04-04	51.66	51.75	50.13	50.19	4116742
2014-04-07	49.73	50.04	48.55	48.68	4664700
2014-04-08	48.56	49.38	48.28	49.16	4514555
2014-04-09	49.17	49.86	48.62	49.79	3315756
2014-04-10	49.85	50.04	47.72	47.87	3665105
2014-04-11	47.67	48.49	47.27	47.31	2770108
2014-04-14	47.85	48.58	47.33	48.48	3363883
2014-04-15	48.56	49.24	47.65	48.89	3408891
2014-04-16	49.07	49.80	48.66	49.78	3635395
2014-04-17	50.49	50.41	49.17	49.55	4424896
2014-04-21	49.56	49.78	48.81	48.98	2815190
2014-04-22	48.89	49.54	48.86	49.12	2109189
2014-04-23	49.00	49.30	48.80	48.95	1655666
2014-04-24	49.66	49.81	48.88	49.30	2277689
2014-04-25	49.53	49.74	48.66	48.73	2719426
2014-04-28	49.10	49.31	47.72	48.44	3281830
2014-04-29	48.61	48.81	47.60	47.85	4932004
2014-04-30	47.59	48.17	47.51	47.91	4966222
2014-05-01	47.96	48.96	47.67	48.60	4385717
2014-05-02	48.75	49.67	48.63	49.41	3205086
2014-05-05	49.60	49.65	48.68	49.26	3335967
2014-05-06	49.09	49.54	48.79	49.20	4376821
2014-05-07	46.67	47.48	45.73	47.02	7730599
2014-05-08	47.62	48.44	46.90	48.00	6029998
2014-05-09	47.86	48.13	47.33	47.72	3491840
2014-05-12	48.25	49.15	48.06	49.02	2631378
2014-05-13	49.10	49.31	48.77	48.99	2819217
2014-05-14	48.94	49.03	48.34	48.59	3060431
2014-05-15	48.50	48.73	46.92	47.18	4892616
2014-05-16	47.32	47.36	46.46	47.18	4756825
2014-05-19	46.77	47.65	46.64	47.59	3325815
2014-05-20	47.43	47.84	47.06	47.31	3367004
2014-05-21	47.60	47.99	47.28	47.41	3295395
2014-05-22	47.41	47.70	47.22	47.65	3283481
2014-05-23	47.53	48.67	47.53	48.62	3173921
2014-05-27	48.95	48.95	48.41	48.84	2700413
2014-05-28	48.73	49.01	48.64	48.90	2804017
2014-05-29	48.82	49.00	48.25	48.96	2838037
2014-05-30	49.08	49.09	48.29	48.61	3521831
2014-06-02	48.61	48.80	47.95	48.35	2698789
2014-06-03	48.81	48.81	47.79	48.50	2272493
2014-06-04	48.24	48.66	47.91	48.53	2262810
2014-06-05	48.50	49.01	48.21	49.00	3525880
2014-06-06	49.25	50.00	49.06	49.83	3175294
2014-06-09	49.74	50.31	49.67	49.82	2253375
2014-06-10	48.80	48.80	47.24	47.47	8749193
2014-06-11	47.28	47.59	47.09	47.30	4398248
2014-06-12	47.19	47.57	46.78	46.98	3071208
2014-06-13	47.15	47.42	46.80	47.41	2758102
2014-06-16	46.81	47.85	46.81	47.77	4325305
2014-06-17	47.79	48.91	47.67	48.50	4852426
2014-06-18	48.77	49.02	47.97	49.00	4460994
2014-06-19	49.22	49.24	48.67	48.95	2491191
2014-06-20	49.03	49.49	48.68	49.41	5519775
2014-06-23	49.47	49.60	49.02	49.37	2096677
2014-06-24	49.19	50.00	48.92	49.06	2673186
2014-06-25	48.92	49.81	48.76	49.71	2486993
2014-06-26	49.90	49.90	48.56	49.39	2803491
2014-06-27	49.35	49.56	48.94	49.30	2296365
2014-06-30	49.10	49.31	48.71	48.91	3199734
2014-07-01	49.25	50.03	48.98	49.80	3259156
2014-07-02	49.71	50.05	49.49	49.87	1894993
2014-07-03	49.96	50.33	49.83	50.30	1272442
2014-07-07	50.16	50.99	50.13	50.47	3647439
2014-07-08	50.50	50.55	49.77	50.41	3196563
2014-07-09	50.56	50.84	50.21	50.37	4327601
2014-07-10	49.80	50.25	49.54	50.01	3266165
2014-07-11	51.03	50.50	49.60	49.70	3536777
2014-07-14	50.07	50.26	49.83	49.95	2135630
2014-07-15	49.85	50.14	49.26	49.51	2735332
2014-07-16	49.76	50.05	49.21	49.41	4752139
2014-07-17	49.43	49.70	48.61	48.64	3945183
2014-07-18	49.08	49.66	48.54	49.44	4501791
2014-07-21	49.05	49.56	48.99	49.35	3505060
2014-07-22	49.66	50.57	49.51	50.47	3505876
2014-07-23	50.39	50.93	50.08	50.62	3217633
2014-07-24	50.81	51.05	50.62	50.80	2917521
2014-07-25	50.72	51.26	50.53	51.12	2239371
2014-07-28	51.25	51.38	50.66	50.94	2202098
2014-07-29	51.10	51.26	50.62	50.64	2635641
2014-07-30	50.87	51.12	49.91	49.96	4725749
2014-07-31	49.75	50.12	49.03	49.05	4467418
2014-08-01	49.18	49.55	49.05	49.29	4952067
2014-08-04	49.54	50.14	49.44	50.04	4653248
2014-08-05	49.77	50.62	49.60	49.98	5651087
2014-08-06	42.53	44.25	41.51	43.67	40718068
2014-08-07	44.14	45.08	43.95	44.38	11626589
2014-08-08	44.39	44.62	43.70	44.47	6598973
2014-08-11	44.75	44.76	44.29	44.49	5398337
2014-08-12	44.30	44.64	44.20	44.56	4361855
2014-08-13	44.57	45.05	44.56	44.94	5838672
2014-08-14	45.10	45.10	44.71	44.82	5561710
2014-08-15	45.20	45.20	44.59	44.76	5761781
2014-08-18	44.99	45.68	44.82	45.27	5661305
2014-08-19	45.30	46.46	45.27	46.22	6105172
2014-08-20	46.24	46.29	45.89	46.01	5595661
2014-08-21	45.91	46.44	45.83	46.01	3771042
2014-08-22	46.17	46.38	45.97	46.06	3373361
2014-08-25	46.42	46.44	45.62	45.63	3522498
2014-08-26	45.82	46.10	45.72	45.74	3254273
2014-08-27	45.84	46.13	45.65	46.13	4151843
2014-08-28	45.54	45.69	45.08	45.47	6614503
2014-08-29	45.82	45.82	45.18	45.73	3841963
2014-09-02	45.99	46.09	45.74	45.88	4574205
2014-09-03	45.98	46.50	45.88	45.92	3305618
2014-09-04	46.10	46.34	45.81	46.05	4313921
2014-09-05	45.87	46.23	45.81	46.21	4501281
2014-09-08	46.05	46.32	45.47	45.73	4179460
2014-09-09	45.66	45.74	45.17	45.29	2986213
2014-09-10	45.23	45.65	45.23	45.39	3233052
2014-09-11	45.25	45.50	44.80	45.04	6961309
2014-09-12	44.90	45.19	44.66	44.76	6136520
2014-09-15	45.85	46.03	44.19	44.31	9783691
2014-09-16	44.47	45.10	44.20	44.98	10920375
2014-09-17	45.01	45.25	44.65	44.78	6949577
2014-09-18	45.11	45.34	45.00	45.31	4432505
2014-09-19	45.60	45.60	44.65	45.00	7196060
2014-09-22	45.00	45.04	44.40	44.60	3302217
2014-09-23	44.57	45.18	44.37	44.51	4494726
2014-09-24	44.47	45.38	44.33	45.20	3711474
2014-09-25	45.24	45.34	44.05	44.07	4887650
2014-09-26	44.11	44.80	44.10	44.75	5410066
2014-09-29	44.37	44.75	44.01	44.37	7116938
2014-09-30	44.59	45.30	44.42	44.77	6485308
2014-10-01	44.75	44.77	44.31	44.37	4713853
2014-10-02	44.22	44.68	43.88	43.90	5361649
2014-10-03	44.25	44.64	44.24	44.38	2915909
2014-10-06	44.72	44.80	44.15	44.25	3132425
2014-10-07	44.30	44.47	43.89	43.90	4907115
2014-10-08	43.78	45.13	43.78	45.03	4047131
2014-10-09	44.83	45.02	44.07	44.12	6557531
2014-10-10	44.34	45.20	43.28	43.31	9875388
2014-10-13	43.37	44.58	43.25	43.93	6235151
2014-10-14	44.29	45.39	43.98	44.65	5960500
2014-10-15	44.00	44.72	42.94	44.38	6685808
2014-10-16	43.76	44.63	43.44	44.12	5671402
2014-10-17	44.90	44.92	44.19	44.20	5303742
2014-10-20	43.90	44.33	43.55	43.57	4821222
2014-10-21	43.80	44.86	43.75	44.63	6752850
2014-10-22	44.64	44.96	44.10	44.14	4742735
2014-10-23	44.60	44.85	44.31	44.52	3791840
2014-10-24	44.72	45.16	44.33	45.10	2607107
2014-10-27	45.04	45.71	44.87	45.52	3232965
2014-10-28	45.66	46.94	45.41	46.93	4665043
2014-10-29	46.74	47.14	46.35	46.72	4017911
2014-10-30	46.69	48.48	46.62	47.98	4962715
2014-10-31	48.95	49.11	48.61	48.85	5708193
2014-11-03	48.98	49.46	48.71	48.89	3404329
2014-11-04	48.96	49.15	48.40	48.49	6746205
2014-11-05	51.00	52.60	50.45	52.40	10090828
2014-11-06	52.50	52.99	51.68	52.64	6345556
2014-11-07	52.62	53.71	52.29	53.62	5865497
2014-11-10	53.46	54.24	53.31	53.65	6585761
2014-11-11	53.00	53.44	52.86	53.15	5186783
2014-11-12	53.10	53.51	52.94	53.24	3319646
2014-11-13	53.32	53.69	53.22	53.47	709704
2014-11-14	53.29	53.67	53.15	53.29	2542599
2014-11-17	53.08	53.61	52.87	53.06	3110768
2014-11-18	53.00	53.22	52.57	52.74	3544461
2014-11-19	52.50	52.71	51.94	52.43	3642328
2014-11-20	52.25	52.57	51.55	51.76	4566133
2014-11-21	52.52	53.09	51.81	53.06	4769866
2014-11-24	53.00	53.79	52.56	53.73	3923143
2014-11-25	53.65	53.80	53.21	53.30	3938682
2014-11-26	53.50	53.65	53.17	53.64	2418291
2014-11-28	53.93	54.55	53.66	53.99	1605209
2014-12-01	53.89	54.73	53.51	54.05	4367432
2014-12-02	54.31	54.60	54.05	54.49	2810603
2014-12-03	54.43	54.70	54.21	54.44	2553187
2014-12-04	54.39	54.49	53.34	53.52	3142061
2014-12-05	53.46	53.70	52.70	53.16	5483657
2014-12-08	53.04	53.09	52.09	52.55	3796144
2014-12-09	51.84	52.70	51.84	52.60	4691714
2014-12-10	52.65	52.65	51.22	51.32	3753691
2014-12-11	51.85	52.39	51.41	51.51	4305235
2014-12-12	50.63	51.52	50.45	50.48	3571865
2014-12-15	50.55	51.00	50.17	50.51	3923322
2014-12-16	50.40	52.62	50.19	51.21	6820589
2014-12-17	51.07	51.27	50.57	51.00	5197577
2014-12-18	52.05	53.45	51.68	53.45	5081955
2014-12-19	53.40	54.44	53.23	53.49	8087824
2014-12-22	53.64	54.33	53.52	54.31	2541002
2014-12-23	54.82	54.89	54.20	54.22	2253852
2014-12-24	54.25	54.55	54.02	54.26	1059277
2014-12-26	54.31	54.40	53.72	53.84	1446010
2014-12-29	53.69	54.14	53.63	53.93	2218430
2014-12-30	53.61	53.91	52.92	53.15	3594956
2014-12-31	53.71	53.80	52.62	52.66	2217534
2015-01-02	52.89	53.77	52.00	52.67	2371513
2015-01-05	53.97	53.97	52.07	52.34	3024347
2015-01-06	52.11	52.32	50.71	50.98	4192614
2015-01-07	51.21	52.68	51.21	52.65	4411350
2015-01-08	52.84	54.11	52.60	53.88	5570202
2015-01-09	54.55	54.65	53.54	54.12	4164455
2015-01-12	54.03	54.80	53.81	54.15	6151577
2015-01-13	54.79	55.68	53.70	54.15	3631871
2015-01-14	53.83	54.41	53.14	54.41	4155295
2015-01-15	54.36	54.67	53.43	53.84	4758293
2015-01-16	53.93	55.12	53.63	55.04	4376770
2015-01-20	55.23	55.74	54.70	55.60	4715319
2015-01-21	55.55	55.75	54.86	55.28	4586483
2015-01-22	55.35	56.20	55.05	56.18	4849824
2015-01-23	56.05	56.62	55.83	56.06	3501032
2015-01-26	56.17	56.25	55.67	56.10	4146111
2015-01-27	55.70	55.91	54.85	55.26	3269356
2015-01-28	55.39	55.72	54.30	54.43	4798937
2015-01-29	54.39	55.50	54.02	55.48	3545442
2015-01-30	55.01	55.31	54.04	54.13	3756381
2015-02-02	54.41	54.42	53.33	54.31	4581362
2015-02-03	54.72	55.22	54.07	55.10	5447075
2015-02-04	57.00	59.64	57.00	57.88	11625784
2015-02-05	57.91	58.21	56.53	57.64	5591410
2015-02-06	57.64	57.94	56.90	57.44	4125667
2015-02-09	57.19	57.90	56.90	57.45	4540393
2015-02-10	57.75	58.50	57.73	58.40	4742445
2015-02-11	58.50	59.09	58.43	58.89	3619520
2015-02-12	59.06	60.30	59.02	60.28	3859715
2015-02-13	60.45	60.50	59.61	60.23	4577908
2015-02-17	60.39	60.54	59.69	60.19	2900925
2015-02-18	60.01	61.12	59.92	61.09	3522062
2015-02-19	61.09	62.01	60.86	62.00	3695543
2015-02-20	62.07	63.08	61.38	63.05	5817837
2015-02-23	63.00	63.02	61.82	62.43	4550249
2015-02-24	62.12	62.56	61.81	62.45	2061778
2015-02-25	62.34	62.68	61.99	62.65	2299890
2015-02-26	62.67	63.10	62.26	62.79	2847352
2015-02-27	62.91	63.15	62.40	62.49	3565808
2015-03-02	62.56	63.19	62.46	62.92	2393514
2015-03-03	63.10	63.14	62.29	62.78	5562647
2015-03-04	62.65	62.77	61.48	62.06	4308257
2015-03-05	62.06	62.42	61.83	62.36	5565198
2015-03-06	62.03	62.45	61.43	61.61	2865497
2015-03-09	61.75	62.09	61.51	61.92	2830138
2015-03-10	61.13	61.30	60.47	60.65	2561048
2015-03-11	60.52	61.10	60.29	60.85	2785352
2015-03-12	61.00	61.77	60.93	61.65	2068085
2015-03-13	61.84	62.25	60.76	61.15	3418244
2015-03-16	61.65	62.39	61.65	62.03	3925293
2015-03-17	61.90	62.48	61.55	62.25	2513524
2015-03-18	62.21	64.28	61.99	63.79	3779892
2015-03-19	63.74	64.45	63.53	64.25	3438378
2015-03-20	64.62	64.69	63.82	64.06	5440072
2015-03-23	64.16	64.18	63.74	63.92	2022569
2015-03-24	63.73	63.90	62.95	62.97	3220575
2015-03-25	62.87	63.04	61.15	61.20	3749062
2015-03-26	60.60	63.04	60.50	62.53	5091968
2015-03-27	62.39	63.19	62.16	63.00	2768074
2015-03-30	63.24	63.94	62.99	63.34	2593735
2015-03-31	63.24	63.24	62.33	62.39	2707834
2015-04-01	62.45	62.50	61.50	61.98	3291704
2015-04-02	62.09	62.77	61.68	62.57	1916138
2015-04-06	62.14	62.91	62.00	62.42	3014381
2015-04-07	62.50	62.77	62.02	62.05	2167068
2015-04-08	62.19	62.92	61.92	62.54	2284294
2015-04-09	62.33	63.23	62.20	63.16	1715506
2015-04-10	63.20	63.22	62.70	62.80	2222493
2015-04-13	62.70	62.93	61.67	61.73	2439986
2015-04-14	61.81	62.64	61.40	62.62	3227573
2015-04-15	62.63	63.15	62.47	63.11	2320843
2015-04-16	62.63	62.93	62.21	62.45	2551392
2015-04-17	61.79	61.81	60.41	60.70	4349345
2015-04-20	60.99	61.47	60.80	61.14	3815611
2015-04-21	61.45	61.85	61.29	61.41	2714464
2015-04-22	61.34	61.40	60.76	61.21	2412422
2015-04-23	60.88	61.42	60.42	61.20	3356712
2015-04-24	60.66	60.66	59.65	59.73	4997443
2015-04-27	59.92	60.14	59.13	59.51	4895952
2015-04-28	59.48	60.51	59.28	60.33	4053641
2015-04-29	60.07	60.55	59.50	59.92	2452252
2015-04-30	59.68	59.90	58.38	58.54	3858459
2015-05-01	58.65	59.21	58.35	59.14	4953678
2015-05-04	63.61	65.55	62.73	62.78	11019606
2015-05-05	62.87	63.11	60.92	61.00	5559195
2015-05-06	61.28	61.54	59.96	60.62	4678739
2015-05-07	60.49	61.70	60.22	61.31	3420023
2015-05-08	61.93	63.19	61.91	63.09	4688260
2015-05-11	63.19	63.71	62.64	62.68	3133927
2015-05-12	62.39	62.66	61.67	62.13	2534850
2015-05-13	62.20	62.79	61.61	61.85	2470423
2015-05-14	62.19	63.92	62.02	63.82	3823086
2015-05-15	64.03	64.03	63.01	63.57	2566437
2015-05-18	63.23	64.99	63.23	64.74	3909519
2015-05-19	64.93	65.55	64.76	65.03	3238871
2015-05-20	65.04	65.58	64.65	65.00	2030657
2015-05-21	64.74	65.26	64.68	64.97	1964370
2015-05-22	64.70	65.23	64.70	64.81	2179446
2015-05-26	64.59	64.66	63.57	63.82	2174270
2015-05-27	63.92	64.75	63.61	64.68	1600764
2015-05-28	64.51	64.93	64.14	64.84	1898932
2015-05-29	64.75	65.17	64.25	64.72	2618954
2015-06-01	65.05	65.48	64.44	65.40	2733778
2015-06-02	64.98	65.96	64.98	65.60	2887664
2015-06-03	65.73	65.88	65.18	65.70	2705350
2015-06-04	65.20	65.66	64.26	64.47	2436439
2015-06-05	64.23	64.82	63.64	64.60	2144400
2015-06-08	64.59	64.59	63.56	63.59	1790739
2015-06-09	63.62	63.88	62.63	63.71	2150481
2015-06-10	63.87	65.37	63.81	64.85	2838854
2015-06-11	65.16	65.16	64.25	64.51	3881739
2015-06-12	64.12	64.38	63.60	63.61	2451542
2015-06-15	63.16	63.19	62.55	62.98	3760573
2015-06-16	61.68	62.97	61.62	62.72	4012752
2015-06-17	63.09	63.13	61.60	62.08	5065494
2015-06-18	62.37	63.61	62.37	63.25	3041025
2015-06-19	63.19	63.48	62.47	62.49	3822063
2015-06-22	62.95	63.30	62.54	63.20	2439117
2015-06-23	63.21	63.47	62.89	63.29	1904780
2015-06-24	63.23	63.72	62.99	63.02	3025925
2015-06-25	63.35	63.95	63.06	63.70	2455531
2015-06-26	63.64	64.26	63.45	63.83	2810419
2015-06-29	63.10	63.13	61.06	61.18	2680747
2015-06-30	61.78	61.79	60.78	61.09	2900002
2015-07-01	61.79	62.33	61.53	62.12	2438482
2015-07-02	61.89	62.23	57.69	60.53	11140078
2015-07-06	59.42	61.24	59.42	59.96	4723948
2015-07-07	59.95	60.47	59.08	60.30	4170237
2015-07-08	60.10	60.19	58.90	59.03	2526951
2015-07-09	59.90	60.11	59.41	59.49	3065375
2015-07-10	60.46	60.46	59.68	59.71	2356519
2015-07-13	60.40	60.53	59.98	60.23	2705767
2015-07-14	60.31	60.95	60.11	60.61	2395262
2015-07-15	60.53	61.36	60.01	60.85	3288345
2015-07-16	61.67	61.98	60.95	61.17	2045583
2015-07-17	61.46	61.46	60.23	60.59	2673340
2015-07-20	60.86	60.86	60.31	60.49	1499743
2015-07-21	61.71	61.99	61.32	61.56	3431526
2015-07-22	61.37	62.42	61.37	62.19	2257735
2015-07-23	62.24	62.69	61.95	62.26	1752523
2015-07-24	62.69	62.69	61.35	61.60	2075519
2015-07-27	61.26	61.34	60.58	60.75	1712807
2015-07-28	60.50	61.50	60.39	61.17	1930687
2015-07-29	61.22	62.33	60.93	62.26	2889446
2015-07-30	61.83	63.28	61.32	63.12	2929107
2015-07-31	63.66	63.67	62.76	63.10	3302462
2015-08-03	63.31	63.38	62.50	62.88	2529372
2015-08-04	63.06	63.82	62.93	63.29	4976400
2015-08-05	67.36	69.35	67.23	67.34	8297401
2015-08-06	67.88	68.26	66.38	67.08	4299308
2015-08-07	67.55	68.06	66.34	67.62	4592808
2015-08-10	68.00	68.49	67.85	68.44	3113617
2015-08-11	68.06	68.15	67.02	67.78	3255992
2015-08-12	67.60	67.92	66.63	67.47	3298919
2015-08-13	67.41	68.27	66.86	67.94	2812513
2015-08-14	67.62	68.04	67.02	67.17	3051241
2015-08-17	66.79	67.71	66.69	67.65	2679825
2015-08-18	67.64	67.98	67.38	67.84	2009103
2015-08-19	67.33	67.72	66.82	67.03	3092569
2015-08-20	66.37	66.75	65.22	65.70	4240143
2015-08-21	65.01	65.60	62.85	62.85	4935620
2015-08-24	59.14	62.23	57.50	59.83	6781464
2015-08-25	61.31	62.24	58.83	58.98	6288297
2015-08-26	60.57	62.24	59.77	62.16	5730070
2015-08-27	62.73	63.91	62.26	63.80	4866208
2015-08-28	62.87	64.12	62.61	63.72	4177340
2015-08-31	63.13	63.39	62.55	62.94	4385854
2015-09-01	61.54	62.40	60.83	61.23	5097056
2015-09-02	62.14	62.55	60.61	62.54	3699715
2015-09-03	62.84	63.40	62.54	62.86	2974813
2015-09-04	61.76	62.44	61.23	61.75	3489484
2015-09-08	63.01	63.49	62.47	63.17	3825261
2015-09-09	63.75	63.87	61.94	62.13	2699352
2015-09-10	61.80	63.22	61.69	62.63	2834847
2015-09-11	62.26	62.97	61.95	62.79	2367454
2015-09-14	62.87	63.12	61.95	62.08	2394714
2015-09-15	62.45	62.84	62.04	62.77	4728144
2015-09-16	62.92	64.00	62.73	63.62	2791164
2015-09-17	63.47	63.78	62.75	62.89	2819137
2015-09-18	62.10	62.62	61.51	61.83	4411588
2015-09-21	62.15	63.10	62.00	62.82	2993133
2015-09-22	62.10	62.43	61.32	61.86	2218411
2015-09-23	61.88	62.52	61.61	62.25	2300477
2015-09-24	61.62	61.85	60.56	61.12	5025699
2015-09-25	61.93	62.08	60.84	61.29	2559579
2015-09-28	61.15	61.49	59.91	60.04	2990794
2015-09-29	60.22	60.73	59.94	60.58	2837959
2015-09-30	61.51	62.70	61.10	62.61	4033621
2015-10-01	62.95	63.56	62.23	63.27	3412662
2015-10-02	62.10	63.28	61.27	63.27	3032120
2015-10-05	63.91	65.26	63.60	65.11	2959420
2015-10-06	64.81	65.21	64.53	64.98	2310771
2015-10-07	65.45	65.99	64.80	65.99	3139488
2015-10-08	65.51	66.62	65.48	66.36	2083480
2015-10-09	66.60	66.98	66.36	66.94	3306720
2015-10-12	66.92	67.96	65.78	66.19	2881264
2015-10-13	65.75	65.88	64.60	64.84	3792346
2015-10-14	65.00	65.28	64.55	64.75	2840586
2015-10-15	65.19	65.27	64.42	64.90	3360122
2015-10-16	65.40	65.57	64.60	64.90	3550257
2015-10-19	64.83	65.06	64.37	65.05	3355366
2015-10-20	64.68	65.33	64.66	65.20	2287035
2015-10-21	65.51	66.18	64.87	64.97	2646727
2015-10-22	65.91	68.49	65.63	68.43	5831367
2015-10-23	68.85	69.32	68.20	68.83	3948358
2015-10-26	68.94	69.12	68.22	68.45	2625226
2015-10-27	68.03	68.33	67.78	68.26	3005934
2015-10-28	68.45	69.80	68.20	69.76	3143216
2015-10-29	69.41	69.52	68.70	68.88	1952986
2015-10-30	68.90	69.08	68.09	68.11	3230085
2015-11-02	68.54	68.66	68.15	68.43	3674452
2015-11-03	68.16	68.91	68.06	68.14	3744484
2015-11-04	67.23	67.32	65.34	66.82	6385832
2015-11-05	67.49	67.66	66.56	67.17	3174873
2015-11-06	66.82	69.23	66.82	69.05	4419349
2015-11-09	68.78	68.80	67.47	67.97	2919209
2015-11-10	67.87	68.18	67.41	68.09	2405467
2015-11-11	68.38	68.98	67.69	67.89	2811984
2015-11-12	67.52	68.04	66.94	67.11	2474446
2015-11-13	66.70	67.18	65.81	65.90	2752694
2015-11-16	65.99	66.28	65.35	65.86	3136681
2015-11-17	65.32	65.86	63.27	64.11	5905995
2015-11-18	64.48	65.36	63.87	65.26	2812418
2015-11-19	65.33	65.58	64.91	65.24	3099523
2015-11-20	65.79	65.91	65.04	65.13	3166046
2015-11-23	64.99	65.09	63.93	64.24	3287613
2015-11-24	63.90	64.78	63.69	64.58	3601451
2015-11-25	64.56	64.83	64.20	64.47	1897088
2015-11-27	64.64	65.43	64.51	64.73	1413336
2015-11-30	64.97	64.99	64.28	64.58	3704348
2015-12-01	64.65	65.25	64.56	65.20	2533261
2015-12-02	64.94	65.20	63.96	64.04	3882619
2015-12-03	64.05	64.29	61.17	61.67	4849429
2015-12-04	61.77	63.04	61.53	62.96	4079104
2015-12-07	62.57	62.81	61.62	62.00	4647466
2015-12-08	61.35	62.62	61.31	62.01	2756460
2015-12-09	61.51	62.30	59.84	60.33	4430407
2015-12-10	60.48	60.92	60.12	60.37	3315669
2015-12-11	59.54	59.82	58.15	58.30	5211815
2015-12-14	58.89	59.77	58.67	59.76	6374646
2015-12-15	60.01	61.05	60.00	60.51	5334637
2015-12-16	60.90	62.52	60.80	62.42	6127952
2015-12-17	62.22	62.32	60.14	60.42	4777065
2015-12-18	58.76	60.42	58.75	58.86	5122998
2015-12-21	59.51	59.92	59.12	59.74	3294976
2015-12-22	59.78	60.24	59.41	60.10	2351682
2015-12-23	60.52	60.59	60.11	60.40	2465534
2015-12-24	60.44	61.00	60.38	60.73	1180346
2015-12-28	60.48	60.71	59.86	60.50	1765636
2015-12-29	60.43	61.65	60.41	61.41	1948767
2015-12-30	61.25	61.72	60.96	61.00	1422575
2015-12-31	60.60	61.03	60.00	60.02	2224555
2016-01-04	58.81	58.81	57.47	58.13	5001217
2016-01-05	58.45	58.68	57.97	58.13	3644101
2016-01-06	57.00	57.89	56.60	57.13	4911700
2016-01-07	56.03	57.95	55.53	56.64	5449007
2016-01-08	56.87	56.90	55.70	55.76	4959708
2016-01-11	56.08	56.52	55.58	56.12	4395142
2016-01-12	57.50	59.92	57.45	59.65	8451957
2016-01-13	59.74	59.95	57.38	57.77	6829461
2016-01-14	58.17	61.09	58.00	60.21	7950490
2016-01-15	57.92	59.33	57.80	58.71	5575465
2016-01-19	59.57	60.24	58.31	59.94	8025411
2016-01-20	58.45	59.94	58.03	59.25	6643047
2016-01-21	59.46	60.16	58.63	59.06	4428480
2016-01-22	59.63	60.63	59.34	60.51	5286341
2016-01-25	60.23	61.81	60.17	60.92	7242733
2016-01-26	61.04	62.11	60.66	61.94	4957886
2016-01-27	61.74	62.59	60.62	61.01	4762006
2016-01-28	61.78	62.26	61.14	61.34	4190772
2016-01-29	61.83	63.43	61.82	63.31	5238504
2016-02-01	62.48	63.00	62.07	62.33	3988307
2016-02-02	61.04	61.63	59.78	60.12	5552952
2016-02-03	60.63	61.02	59.51	60.76	3580369
2016-02-04	60.09	60.36	58.98	59.62	5512757
2016-02-05	59.20	59.72	57.95	58.54	7492426
2016-02-08	54.98	55.44	53.04	54.05	12259144
2016-02-09	53.27	54.03	51.22	52.33	8244520
2016-02-10	53.60	54.29	52.94	53.32	6279207
2016-02-11	52.22	52.86	51.33	52.11	5627341
2016-02-12	53.33	53.87	52.52	53.87	4215682
2016-02-16	54.13	55.21	54.02	55.01	5203902
2016-02-17	55.46	56.88	55.03	56.61	6251517
2016-02-18	57.02	57.27	55.87	56.01	4663512
2016-02-19	55.41	56.03	55.07	55.90	4746388
2016-02-22	56.71	57.41	56.34	56.63	3397409
2016-02-23	56.52	56.75	55.70	55.76	3388764
2016-02-24	55.18	56.33	54.53	56.19	3066968
2016-02-25	56.56	57.25	55.56	57.24	2997286
2016-02-26	57.52	57.80	56.87	57.04	3398451
2016-02-29	57.13	57.50	56.66	56.98	4681344
2016-03-01	57.87	58.42	57.42	58.21	5542681
2016-03-02	58.23	58.25	57.24	57.68	4111153
2016-03-03	57.95	58.00	56.75	57.80	3725412
2016-03-04	58.34	58.40	57.42	57.74	3611528
2016-03-07	57.25	57.29	56.46	57.00	4100749
2016-03-08	56.41	56.60	55.78	57.00	3537296
2016-03-09	56.20	56.24	55.66	56.05	3283227
2016-03-10	56.39	56.98	54.65	56.05	5146868
2016-03-11	56.19	57.08	55.62	56.97	4811153
2016-03-14	56.55	58.22	56.45	58.12	5432036
2016-03-15	57.70	58.23	57.66	58.03	3473958
2016-03-16	57.70	58.98	57.31	58.91	3839546
2016-03-17	58.57	58.99	58.24	58.73	3596851
2016-03-18	58.21	59.32	57.93	59.25	5201995
2016-03-21	59.31	59.72	58.73	59.52	3552185
2016-03-22	59.28	59.64	58.80	58.85	4825442
2016-03-23	58.66	59.27	58.23	59.06	4891779
2016-03-24	59.06	59.06	59.06	60.32	200
2016-03-28	60.25	60.73	59.92	60.18	3253229
2016-03-29	60.18	61.79	59.95	61.62	4692554
2016-03-30	62.13	62.85	61.79	62.45	5427878
2016-03-31	62.34	63.02	62.04	62.45	3520939
2016-04-01	62.32	63.19	62.21	63.12	2425798
2016-04-04	63.12	63.14	61.60	61.76	3855965
2016-04-05	61.35	61.56	60.89	61.18	2551428
2016-04-06	61.10	61.65	60.89	61.56	2220187
2016-04-07	61.01	61.23	59.89	59.99	4524390
2016-04-08	60.50	60.80	59.92	60.16	2536717
2016-04-11	60.66	61.12	59.96	59.98	3375038
2016-04-12	60.84	60.84	58.94	59.46	6307689
2016-04-13	60.07	60.74	59.44	60.45	6670605
2016-04-14	60.45	60.77	60.06	60.36	2710914
2016-04-15	60.85	60.96	59.95	60.07	5269168
2016-04-18	59.95	60.51	59.12	60.38	3572059
2016-04-19	60.63	60.63	59.25	59.85	2708491
2016-04-20	59.99	60.39	59.33	60.09	2369425
2016-04-21	59.88	60.42	59.71	60.05	2546352
2016-04-22	59.98	60.62	59.69	60.44	3295435
2016-04-25	60.09	60.31	59.69	60.21	2087509
2016-04-26	60.27	60.95	60.16	60.63	2071322
2016-04-27	60.50	61.25	60.11	60.58	1913741
2016-04-28	60.10	60.50	59.58	59.73	3110549
2016-04-29	59.25	59.50	57.78	58.37	4419080
2016-05-02	58.37	58.63	57.95	58.37	5368685
2016-05-03	58.01	58.30	57.52	57.65	4575212
2016-05-04	57.20	57.83	57.00	57.54	5061443
2016-05-05	57.50	57.76	57.06	57.59	6259413
2016-05-06	56.45	60.81	56.21	60.55	7383372
2016-05-09	60.57	61.17	60.05	60.82	4114750
2016-05-10	60.80	61.95	60.57	61.74	3720248
2016-05-11	61.56	61.98	60.90	61.10	2931551
2016-05-12	61.27	61.46	60.51	61.13	2631220
2016-05-13	60.95	62.09	60.79	61.35	3493591
2016-05-16	61.30	62.04	60.87	61.81	2984637
2016-05-17	61.49	62.06	61.31	61.64	4454970
2016-05-18	61.55	62.40	61.39	62.02	2891123
2016-05-19	61.59	62.15	61.45	62.01	3594888
2016-05-20	61.91	63.23	61.91	62.94	4664521
2016-05-23	62.83	62.90	61.70	61.74	3078363
2016-05-24	62.04	63.00	61.95	62.91	3669776
2016-05-25	63.00	63.15	62.53	62.60	3847995
2016-05-26	62.52	62.81	62.05	62.26	3132386
2016-05-27	62.48	62.73	62.14	62.46	2273689
2016-05-31	62.60	62.63	61.27	61.44	4503704
2016-06-01	61.43	61.55	60.90	61.13	3065100
2016-06-02	61.16	61.35	60.69	61.34	2947032
2016-06-03	61.32	61.33	60.10	60.12	3859757
2016-06-06	60.05	60.42	59.47	60.35	4511132
2016-06-07	60.74	61.06	60.26	60.73	3233257
2016-06-08	60.72	61.76	60.61	61.62	3670837
2016-06-09	60.89	61.16	60.39	60.99	4381359
2016-06-10	60.26	60.79	59.80	60.27	4264167
2016-06-13	59.92	60.98	59.76	60.05	3205281
2016-06-14	59.98	60.72	59.88	60.60	3393861
2016-06-15	60.86	60.86	59.51	59.63	3783887
2016-06-16	59.25	59.86	58.59	59.71	3225859
2016-06-17	59.88	60.02	58.94	59.55	3821420
2016-06-20	60.50	61.76	60.42	61.30	3638388
2016-06-21	61.46	61.85	61.19	61.60	3178880
2016-06-22	61.48	62.15	61.43	61.72	3895631
2016-06-23	62.44	62.71	61.63	62.70	2894107
2016-06-24	60.00	60.04	57.96	58.01	9228117
2016-06-27	57.42	57.55	55.17	55.48	7969566
2016-06-28	56.38	56.69	55.62	56.00	6468515
2016-06-29	56.74	57.51	56.30	57.09	6184109
2016-06-30	57.37	57.48	56.70	57.24	5863116
2016-07-01	57.16	58.17	57.00	57.20	8307127
2016-07-05	56.70	56.87	56.09	56.40	6498727
2016-07-06	55.98	56.84	55.42	56.77	5234806
2016-07-07	56.84	57.47	56.61	56.84	2161202
2016-07-08	57.39	58.16	57.11	57.93	3658249
2016-07-11	58.08	58.71	58.08	58.44	2851087
2016-07-12	57.99	58.68	57.95	58.36	3313050
2016-07-13	58.69	58.86	58.05	58.49	3024059
2016-07-14	59.07	59.41	58.73	58.94	2711612
2016-07-15	57.52	58.07	56.52	57.76	6336358
2016-07-18	57.84	58.03	57.63	57.98	3645482
2016-07-19	57.85	58.04	57.48	57.67	4218095
2016-07-20	57.74	58.82	57.50	58.72	3589195
2016-07-21	58.54	58.83	58.22	58.31	3195172
2016-07-22	58.59	58.59	57.53	58.36	3820408
2016-07-25	58.25	58.40	57.88	58.40	3175457
2016-07-26	58.34	58.91	58.33	58.62	3348952
2016-07-27	58.55	58.55	57.88	58.25	2684976
2016-07-28	58.31	58.63	57.53	57.89	2459947
2016-07-29	58.03	58.08	57.17	57.49	2937935
2016-08-01	57.58	58.48	57.36	58.45	2993610
2016-08-02	58.15	58.51	57.53	57.85	3796826
2016-08-03	57.85	58.31	57.50	58.15	2504215
2016-08-04	58.22	58.97	57.89	58.77	5096850
2016-08-05	58.09	60.47	56.85	59.71	8794082
2016-08-08	59.64	59.71	58.24	58.31	5272065
2016-08-09	58.20	58.47	57.59	57.67	4352230
2016-08-10	57.89	57.89	57.31	57.53	2878148
2016-08-11	57.82	57.92	57.12	57.33	3232492
2016-08-12	57.16	58.25	57.06	58.20	3788831
2016-08-15	58.00	58.31	57.29	57.88	5675824
2016-08-16	57.65	57.98	57.28	57.30	3664444
2016-08-17	57.25	57.45	56.42	57.00	5413007
2016-08-18	56.79	57.00	56.32	56.94	3386666
2016-08-19	57.02	57.65	56.93	57.14	3386313
2016-08-22	56.98	57.81	56.85	57.74	2510419
2016-08-23	57.60	58.66	57.53	58.15	5375295
2016-08-24	58.03	58.25	57.35	57.67	4697876
2016-08-25	57.70	57.97	57.34	57.57	2349481
2016-08-26	57.62	58.20	57.33	57.87	3397186
2016-08-29	57.75	58.10	57.45	57.85	2221123
2016-08-30	58.09	58.19	57.51	57.91	2430124
2016-08-31	57.73	57.91	57.06	57.44	3368016
2016-09-01	57.75	57.87	56.95	57.59	3352440
2016-09-02	57.95	58.61	57.88	58.36	3672655
2016-09-06	58.27	58.66	58.12	58.66	2586099
2016-09-07	58.69	59.00	58.22	58.38	3824743
2016-09-08	57.93	57.94	56.06	56.16	5701394
2016-09-09	56.36	56.36	55.23	55.23	4507480
2016-09-12	55.17	56.52	55.05	56.40	5593350
2016-09-13	55.72	55.77	54.48	55.00	6676936
2016-09-14	54.03	54.98	53.95	54.03	4674575
2016-09-15	53.26	54.41	52.91	54.10	6539045
2016-09-16	53.94	53.97	52.86	53.32	7785231
2016-09-19	53.72	54.02	53.01	53.33	4467687
2016-09-20	53.60	53.68	52.95	52.96	5230606
2016-09-21	52.98	53.49	52.92	53.45	3942092
2016-09-22	54.03	54.32	53.62	54.21	5048459
2016-09-23	54.14	54.56	53.71	54.41	4752213
2016-09-26	54.35	54.35	53.61	54.15	4193596
2016-09-27	54.17	54.75	53.92	54.40	2797780
2016-09-28	54.49	54.96	54.17	54.89	5013287
2016-09-29	55.21	55.93	54.99	55.00	4911915
2016-09-30	48.83	49.76	45.44	47.71	53397247
2016-10-03	48.66	51.26	48.50	50.40	16804000
2016-10-04	51.10	51.25	49.92	50.09	7811066
2016-10-05	50.36	51.43	50.06	50.90	5255075
2016-10-06	51.08	51.41	50.62	51.21	4083172
2016-10-07	51.28	51.37	50.28	50.35	3834245
2016-10-10	50.77	50.95	50.36	50.45	2792315
2016-10-11	50.37	50.56	49.54	49.89	3735529
2016-10-12	50.94	50.94	49.74	49.98	3760901
2016-10-13	49.77	51.37	49.68	51.25	9048017
2016-10-14	50.70	51.66	50.33	50.34	6275455
2016-10-17	50.49	50.92	50.06	50.10	3351062
2016-10-18	50.27	50.63	49.70	50.22	4249697
2016-10-19	50.43	50.84	50.25	50.39	3236035
2016-10-20	50.70	50.70	49.72	50.08	5684016
2016-10-21	49.93	50.02	49.35	49.71	4665071
2016-10-24	50.20	50.90	50.11	50.45	6622642
2016-10-25	50.39	51.04	50.31	50.64	7715605
2016-10-26	50.55	51.12	50.43	50.87	3386488
2016-10-27	51.04	51.50	50.86	51.30	3780268
2016-10-28	51.52	51.96	51.40	51.57	6042419
2016-10-31	51.90	51.98	51.16	51.35	3866394
2016-11-01	51.99	51.99	51.12	51.50	4121556
2016-11-02	51.49	52.19	51.22	51.41	3494537
2016-11-03	51.52	51.94	51.38	51.65	5407739
2016-11-04	51.53	52.98	51.50	52.08	8291603
2016-11-07	54.00	55.25	53.52	54.75	10761832
2016-11-08	54.75	55.23	54.33	54.89	6802202
2016-11-09	52.51	53.19	51.46	53.01	21742599
2016-11-10	53.46	54.66	52.96	53.81	9834018
2016-11-11	53.80	54.12	52.82	53.95	10084371
2016-11-14	54.07	54.28	53.09	53.95	8622194
2016-11-15	53.94	54.41	53.75	54.17	5899594
2016-11-16	53.79	55.45	53.77	55.33	7337021
2016-11-17	55.25	56.94	55.13	56.38	10510520
2016-11-18	56.50	56.86	55.04	55.57	10857486
2016-11-21	55.53	55.67	54.68	55.10	6516619
2016-11-22	53.11	53.55	52.37	53.18	13416651
2016-11-23	52.60	52.65	51.35	51.86	11782804
2016-11-25	52.04	53.51	52.00	53.25	5414012
2016-11-28	58.02	58.50	56.83	56.95	24846803
2016-11-29	56.80	56.95	55.52	55.63	7217553
2016-11-30	55.75	56.26	54.98	55.08	5043798
2016-12-01	55.24	55.57	53.89	54.08	6484592
2016-12-02	53.86	54.56	53.75	54.02	4625363
2016-12-05	54.04	55.09	53.95	54.76	6418593
2016-12-06	54.86	55.34	54.20	55.30	5425561
2016-12-07	55.35	57.21	55.00	57.10	8329977
2016-12-08	56.99	56.99	55.88	56.17	6757742
2016-12-09	56.38	56.48	55.42	55.84	3590732
2016-12-12	55.69	56.08	55.24	55.89	4128655
2016-12-13	55.90	56.83	55.90	56.69	5531849
2016-12-14	56.90	57.16	56.21	56.34	5817100
2016-12-15	56.30	57.00	56.00	56.80	3865519
2016-12-16	56.67	56.89	55.85	56.26	6721058
2016-12-19	56.19	56.93	56.19	56.69	3975586
2016-12-20	56.72	56.74	56.21	56.42	2809502
2016-12-21	56.04	56.59	55.98	56.28	2750534
2016-12-22	56.44	56.54	55.58	56.45	4317076
2016-12-23	56.39	56.90	56.08	56.49	3366663
2016-12-27	56.50	57.07	56.42	56.62	2211903
2016-12-28	56.82	57.04	56.04	56.15	2164594
2016-12-29	56.06	56.60	56.03	56.18	1679631
2016-12-30	56.23	56.51	55.79	56.03	2921645
2017-01-03	56.65	56.78	56.01	56.52	3149600
2017-01-04	56.48	57.40	56.20	57.32	3572394
2017-01-05	57.35	57.46	56.98	57.09	5166417
2017-01-06	57.14	58.00	56.38	57.87	6091157
2017-01-09	57.60	57.75	56.45	56.58	7006285
2017-01-10	56.43	56.93	55.94	56.66	4710677
2017-01-11	56.46	57.09	56.27	57.01	6377133
2017-01-12	57.17	57.17	56.16	56.99	3599464
2017-01-13	56.84	57.12	56.27	56.52	6223342
2017-01-17	56.50	56.88	56.32	56.58	3470151
2017-01-18	56.63	57.64	56.60	57.36	3970503
2017-01-19	57.25	57.43	56.49	56.65	3147465
2017-01-20	56.87	57.12	56.46	56.85	4485278
2017-01-23	56.88	56.95	55.67	56.17	4443992
2017-01-24	56.25	56.73	55.75	56.61	3613844
2017-01-25	56.82	57.57	56.58	57.55	5277630
2017-01-26	57.47	57.68	56.26	56.27	3406222
2017-01-27	56.30	56.63	56.05	56.13	3010853
2017-01-30	55.23	55.25	53.53	53.66	9261818
2017-01-31	52.03	53.14	51.52	52.59	10176811
2017-02-01	52.68	52.91	51.95	52.45	7478443
2017-02-02	52.70	52.82	51.58	51.68	7972346
2017-02-03	52.07	52.54	51.66	52.50	6176824
2017-02-06	53.48	53.48	52.44	52.76	7776859
2017-02-07	52.71	54.17	52.64	53.79	7606698
2017-02-08	57.00	57.49	54.76	56.45	20858317
2017-02-09	57.00	58.41	56.29	58.00	13235505
2017-02-10	58.00	58.34	57.37	57.40	6935534
2017-02-13	57.75	58.00	57.53	57.64	6744771
2017-02-14	57.29	57.69	57.18	57.36	10115420
2017-02-15	57.07	58.40	57.07	58.13	5636202
2017-02-16	58.25	58.48	57.75	58.10	4158165
2017-02-17	58.01	58.44	57.62	57.96	3777629
2017-02-21	57.92	58.69	57.66	58.62	4275120
2017-02-22	58.23	58.80	57.92	58.75	3238914
2017-02-23	58.80	59.31	58.62	59.15	3676991
2017-02-24	58.96	59.50	58.75	59.50	3169397
2017-02-27	59.49	59.67	59.11	59.58	4908486
2017-02-28	59.30	59.58	59.12	59.27	5466257
2017-03-01	59.71	60.39	59.49	60.25	5163273
2017-03-02	59.96	60.33	59.67	60.17	2850845
2017-03-03	59.95	60.26	59.69	59.88	5101464
2017-03-06	59.45	59.55	58.49	58.83	5801207
2017-03-07	58.82	59.30	57.77	57.84	5336508
2017-03-08	57.77	57.99	57.15	57.49	5617903
2017-03-09	57.60	57.75	57.00	57.67	4193560
2017-03-10	58.25	59.28	58.11	58.74	5171881
2017-03-13	58.59	59.34	58.49	59.25	3775030
2017-03-14	59.77	59.78	58.92	59.16	3696925
2017-03-15	59.19	59.45	58.76	59.26	3216822
2017-03-16	59.75	60.00	59.26	59.41	3559970
2017-03-17	59.84	59.89	58.19	58.56	6738370
2017-03-20	58.56	59.41	58.44	58.98	4487733
2017-03-21	59.11	59.40	58.40	58.53	3243219
2017-03-22	58.54	59.51	58.52	59.46	4385295
2017-03-23	59.25	59.34	58.37	58.76	4737701
2017-03-24	59.01	59.29	58.54	58.62	2988236
2017-03-27	58.13	58.86	58.06	58.71	3187782
2017-03-28	58.49	59.34	58.31	59.04	3814462
2017-03-29	58.89	59.20	58.42	59.08	3267800
2017-03-30	59.20	59.32	58.91	59.24	1771215
2017-03-31	59.09	59.82	59.02	59.52	3463580
2017-04-03	59.55	59.95	58.17	58.25	5459727
2017-04-04	57.99	58.44	57.61	58.21	3772944
2017-04-05	58.22	59.10	57.93	58.06	4115186
2017-04-06	58.06	58.42	57.72	58.14	3085473
2017-04-07	58.41	58.67	58.03	58.43	3234869
2017-04-10	58.29	59.10	58.20	58.97	4501007
2017-04-11	58.73	59.20	58.41	58.88	3612932
2017-04-12	58.94	59.01	58.48	58.66	2590719
2017-04-13	58.77	59.06	58.29	58.35	3872285
2017-04-17	58.63	58.82	58.51	58.70	2931828
2017-04-18	58.35	58.41	57.65	57.87	5333546
2017-04-19	57.97	58.33	57.86	57.97	4071255
2017-04-20	58.01	58.24	57.50	57.78	5152199
2017-04-21	57.98	57.98	57.64	57.85	4882033
2017-04-24	58.64	59.19	58.45	58.89	4201668
2017-04-25	58.93	59.37	58.76	59.09	3112331
2017-04-26	59.05	59.65	58.97	59.42	3920733
2017-04-27	59.45	59.73	59.31	59.70	3230201
2017-04-28	59.74	60.40	59.44	60.23	4694358
2017-05-01	60.40	60.75	60.16	60.35	5007155
2017-05-02	60.33	60.81	60.20	60.49	3963254
2017-05-03	60.72	60.80	60.21	60.56	3562530
2017-05-04	60.76	61.15	60.56	60.75	5479645
2017-05-05	61.69	63.34	61.50	63.22	8224676
2017-05-08	63.19	64.43	63.00	64.28	6847989
2017-05-09	63.51	64.34	63.39	64.17	3534020
2017-05-10	63.99	64.30	63.66	63.97	3430070
2017-05-11	63.60	64.32	63.60	64.25	3053031
2017-05-12	64.32	64.68	64.04	64.39	4268792
2017-05-15	64.40	64.72	64.13	64.49	6625291
2017-05-16	64.64	65.25	64.26	65.19	3239812
2017-05-17	64.74	65.00	64.29	64.50	3892923
2017-05-18	64.16	65.32	63.96	65.02	4029632
2017-05-19	65.11	65.52	64.90	65.42	3559680
2017-05-22	65.40	65.86	65.17	65.79	3313689
2017-05-23	66.00	66.30	65.66	66.01	4913145
2017-05-24	66.17	66.61	65.85	66.49	3141783
2017-05-25	66.67	67.04	66.54	66.88	4639756
2017-05-26	67.13	67.13	66.70	66.79	2559411
2017-05-30	66.69	66.69	66.29	66.49	5077526
2017-05-31	66.64	67.10	66.43	66.91	3848403
2017-06-01	66.91	67.44	66.66	67.39	3770282
2017-06-02	67.50	67.56	66.66	67.47	6530984
2017-06-05	67.49	67.88	67.31	67.56	2297745
2017-06-06	67.29	67.77	67.15	67.41	5665664
2017-06-07	67.04	67.39	66.50	66.96	4746594
2017-06-08	66.41	66.92	66.30	66.87	3341458
2017-06-09	67.13	67.13	65.83	66.31	4296053
2017-06-12	65.91	66.33	65.59	66.29	4236225
2017-06-13	66.43	66.64	65.80	66.43	4601221
2017-06-14	66.44	66.93	65.94	66.47	3198388
2017-06-15	66.11	66.55	65.79	66.39	4005733
2017-06-16	66.13	66.64	65.87	66.59	10421517
2017-06-19	66.85	67.46	66.85	67.40	3263657
2017-06-20	67.01	67.72	67.01	67.27	2722760
2017-06-21	67.34	68.18	67.14	67.91	3428438
2017-06-22	67.89	68.11	66.87	67.12	5048381
2017-06-23	67.02	67.78	66.86	67.38	4543882
2017-06-26	67.80	68.10	67.31	67.46	3139926
2017-06-27	67.31	67.68	66.52	66.53	3051721
2017-06-28	66.81	67.24	66.53	67.03	4151718
2017-06-29	67.02	67.16	65.60	66.14	3701709
2017-06-30	66.55	66.90	66.17	66.40	3926885
2017-07-03	66.93	66.98	66.40	66.70	1294308
2017-07-05	66.81	67.25	66.14	66.89	2612864
2017-07-06	66.46	66.69	66.05	66.29	2362431
2017-07-07	66.40	67.32	66.37	66.96	2529468
2017-07-10	66.99	67.32	66.65	67.28	2212407
2017-07-11	67.18	67.66	67.06	67.60	1904071
2017-07-12	68.05	68.37	67.91	68.13	3177122
2017-07-13	68.26	68.26	67.61	67.90	3844920
2017-07-14	68.28	68.91	68.13	68.83	3136578
2017-07-17	68.78	69.00	68.52	68.89	2507078
2017-07-18	68.78	68.96	68.42	68.79	2436399
2017-07-19	68.80	69.50	68.65	69.50	2798153
2017-07-20	69.75	70.30	69.63	69.96	2617141
2017-07-21	69.67	70.06	69.60	69.98	2889434
2017-07-24	69.96	70.06	69.64	69.96	3488191
2017-07-25	69.96	70.35	69.73	69.97	2599264
2017-07-26	70.21	70.45	69.89	70.05	2206134
2017-07-27	70.06	70.49	69.25	69.72	3359640
2017-07-28	69.54	69.90	69.18	69.32	3926121
2017-07-31	69.55	69.75	69.24	69.32	4589427
2017-08-01	69.39	70.02	69.39	69.51	4516814
2017-08-02	69.44	69.52	68.04	68.52	8021592
2017-08-03	67.83	70.05	67.72	69.95	5882713
2017-08-04	70.80	71.57	70.60	71.18	4555435
2017-08-07	71.09	71.17	69.53	69.59	4235081
2017-08-08	69.99	70.75	69.52	70.28	3709161
2017-08-09	70.02	71.08	69.73	71.01	3718561
2017-08-10	70.51	71.08	69.92	70.01	3098881
2017-08-11	70.13	70.71	69.96	70.61	3453531
2017-08-14	71.10	71.87	70.94	71.84	2598317
2017-08-15	71.86	71.91	71.50	71.67	4297978
2017-08-16	71.98	72.07	71.56	72.06	2392070
2017-08-17	71.82	71.98	70.36	70.39	3098838
2017-08-18	69.70	70.51	69.58	70.07	2636572
2017-08-21	70.17	70.17	69.33	69.52	2429372
2017-08-22	69.72	70.30	69.60	70.15	2918268
2017-08-23	70.01	70.13	69.84	70.02	2021408
2017-08-24	70.12	70.34	69.52	69.82	1473591
2017-08-25	70.09	70.74	69.77	69.78	2958991
2017-08-28	69.98	70.29	69.81	69.96	2961937
2017-08-29	69.39	69.78	69.24	69.65	1666305
2017-08-30	69.58	69.88	69.37	69.67	1943424
2017-08-31	69.84	71.00	69.70	70.77	3379067
2017-09-01	70.85	71.23	70.75	70.83	2862122
2017-09-05	70.57	70.73	69.88	70.54	1983198
2017-09-06	70.73	71.07	70.53	70.93	1636697
2017-09-07	71.02	71.80	70.95	71.42	2174459
2017-09-08	71.22	71.63	71.00	71.10	2480022
2017-09-11	71.72	72.33	71.21	72.18	3160971
2017-09-12	72.38	73.00	72.10	72.84	2854475
2017-09-13	72.82	72.99	72.19	72.27	3279581
2017-09-14	71.99	72.24	71.50	71.74	3333319
2017-09-15	71.77	71.93	71.41	71.82	3927830
2017-09-18	72.13	72.32	71.81	72.04	1565496
2017-09-19	72.25	72.82	72.13	72.50	2620376
2017-09-20	72.63	72.84	72.01	72.46	2568540
2017-09-21	72.37	72.58	71.86	71.86	2382261
2017-09-22	71.96	72.47	71.91	72.06	3568271
2017-09-25	71.91	72.05	71.04	71.69	2195801
2017-09-26	71.93	72.52	71.51	71.62	3767991
2017-09-27	72.03	72.33	71.53	71.91	2037406
2017-09-28	71.48	72.17	71.39	72.14	1640846
2017-09-29	71.99	72.65	71.93	72.54	1953070
2017-10-02	72.51	73.28	72.35	72.45	1897133
2017-10-03	72.46	72.92	72.22	72.55	2638557
2017-10-04	72.50	73.03	72.26	72.65	4474409
2017-10-05	73.06	73.23	72.63	73.20	3628244
2017-10-06	73.00	73.83	73.00	73.80	2249315
2017-10-09	73.91	73.91	73.20	73.65	1925422
2017-10-10	73.62	74.10	73.62	74.00	2089174
2017-10-11	73.89	74.01	73.15	73.60	2468240
2017-10-12	73.74	74.47	73.74	74.09	2675616
2017-10-13	74.61	74.77	74.23	74.38	1466970
2017-10-16	74.44	74.51	73.79	74.17	1215122
2017-10-17	74.12	74.13	73.60	73.97	1387198
2017-10-18	74.00	74.33	73.64	73.94	2050704
2017-10-19	73.61	74.47	73.42	74.27	1658751
2017-10-20	74.50	74.82	74.19	74.80	2905166
2017-10-23	74.98	75.00	74.30	74.40	2665926
2017-10-24	74.32	74.70	74.15	74.69	3549223
2017-10-25	74.43	74.75	74.10	74.25	2374963
2017-10-26	75.31	75.51	74.54	74.58	3390160
2017-10-27	74.71	75.50	74.00	75.39	3424290
2017-10-30	75.32	75.62	74.75	75.51	4155396
2017-10-31	75.73	76.51	75.36	75.67	6126517
2017-11-01	74.64	75.00	70.53	73.54	9994911
2017-11-02	74.14	75.11	73.73	74.36	4426328
2017-11-03	74.33	74.73	73.77	74.27	3792498
2017-11-06	74.11	75.29	74.00	74.78	3183333
2017-11-07	74.81	75.06	74.53	74.65	3161610
2017-11-08	74.85	75.08	74.27	74.38	2556327
2017-11-09	73.86	74.24	73.50	73.94	2137968
2017-11-10	73.59	74.44	73.42	74.26	2591896
2017-11-13	74.00	74.66	73.81	74.56	1743827
2017-11-14	73.84	75.19	73.78	74.97	2261429
2017-11-15	74.94	75.11	73.97	74.09	3244041
2017-11-16	74.40	75.77	74.39	75.38	3370793
2017-11-17	75.07	75.16	72.88	72.91	4754892
2017-11-20	72.74	72.91	71.57	71.90	5894901
2017-11-21	72.78	72.89	71.49	71.77	4244561
2017-11-22	71.92	72.06	71.48	71.71	2537805
2017-11-24	71.93	72.37	71.53	72.27	1827562
2017-11-27	72.23	72.61	72.00	72.40	3993994
2017-11-28	72.53	73.23	72.38	72.87	3509073
2017-11-29	72.99	72.99	71.96	72.11	3080880
2017-11-30	71.45	72.78	71.45	72.28	3875119
2017-12-01	71.91	72.41	70.76	71.36	4769969
2017-12-04	71.65	71.86	70.32	70.32	4569243
2017-12-05	70.06	71.31	69.69	70.43	3263003
2017-12-06	70.16	71.62	69.94	71.50	4766380
2017-12-07	71.36	71.79	70.01	71.61	5680559
2017-12-08	72.04	72.83	71.49	71.82	3330089
2017-12-11	71.65	72.04	71.25	71.56	2329271
2017-12-12	71.49	72.03	70.94	71.45	4501460
2017-12-13	71.80	72.12	71.06	71.19	3128971
2017-12-14	71.65	72.79	71.65	71.81	4694162
2017-12-15	72.05	72.30	71.07	72.08	8291019
2017-12-18	72.37	72.47	71.72	71.87	3078987
2017-12-19	71.80	72.44	71.37	71.93	2679906
2017-12-20	72.54	72.77	71.95	72.71	3330532
2017-12-21	73.44	73.86	72.32	72.40	4740452
2017-12-22	72.35	72.44	71.50	71.70	5831050
2017-12-26	71.56	71.92	71.12	71.24	2071868
2017-12-27	71.63	71.63	71.08	71.20	2593636
2017-12-28	71.27	71.53	70.95	71.39	1926994
2017-12-29	71.38	71.71	71.01	71.02	2212189
2018-01-02	71.16	71.33	70.54	70.95	3068575
2018-01-03	71.18	71.77	70.90	71.55	4317099
2018-01-04	71.95	72.97	71.86	72.68	3444345
2018-01-05	73.11	73.59	72.76	73.30	2913208
2018-01-08	73.16	73.66	73.01	73.37	3305403
2018-01-09	73.20	73.63	73.20	73.46	3018318
2018-01-10	73.24	74.02	73.20	73.97	3485805
2018-01-11	73.98	74.20	73.62	74.01	3981285
2018-01-12	74.10	74.85	73.89	74.56	3816291
2018-01-16	75.45	75.78	74.42	74.73	3547753
2018-01-17	75.15	76.03	75.10	75.84	4169523
2018-01-18	77.00	77.14	76.11	76.75	5518247
2018-01-19	76.99	77.38	76.78	77.29	3178743
2018-01-22	77.39	78.34	77.19	77.96	3843603
2018-01-23	77.64	78.78	77.55	78.26	2732700
2018-01-24	78.54	78.95	78.11	78.45	3655908
2018-01-25	78.72	78.83	77.72	77.95	2741770
2018-01-26	78.22	78.53	77.68	78.43	2425246
2018-01-29	78.05	78.42	77.78	78.15	2734826
2018-01-30	78.17	78.74	77.52	77.76	2803862
2018-01-31	77.58	78.23	77.32	77.98	3222818
2018-02-01	77.91	78.44	77.09	77.50	3130804
2018-02-02	75.81	77.08	75.70	75.72	5256383
2018-02-05	75.65	76.59	73.25	73.29	4318214
2018-02-06	72.24	74.27	71.95	73.90	6519037
2018-02-07	76.63	79.28	76.50	76.52	7112616
2018-02-08	76.71	78.08	75.09	75.16	6974630
2018-02-09	75.84	76.82	74.06	76.29	6550172
2018-02-12	76.51	77.90	76.42	77.43	5642765
2018-02-13	76.90	78.30	76.66	78.11	4123399
2018-02-14	77.43	80.13	77.38	79.82	4773464
2018-02-15	80.29	81.37	79.33	81.37	3368058
2018-02-16	81.49	81.87	80.65	80.95	4780704
2018-02-20	80.69	82.18	80.61	81.54	3913128
2018-02-21	81.47	83.56	81.35	81.80	4607864
2018-02-22	82.25	82.57	81.37	81.61	3358227
2018-02-23	82.32	82.53	80.81	82.53	3540695
2018-02-26	83.31	83.34	82.27	82.97	2875713
2018-02-27	83.22	83.79	82.25	82.51	2914915
2018-02-28	82.98	83.55	81.86	82.02	2613850
2018-03-01	82.24	82.50	80.11	80.65	3738979
2018-03-02	79.92	81.42	79.52	81.28	3055243
2018-03-05	80.73	82.58	80.57	82.27	2532403
2018-03-06	82.83	83.27	82.01	83.07	2907927
2018-03-07	82.69	83.56	82.41	83.25	2706034
2018-03-08	83.65	83.68	82.66	83.22	3340180
2018-03-09	83.62	84.95	83.51	84.71	2997509
2018-03-12	84.62	84.92	83.80	84.07	4499721
2018-03-13	84.57	84.99	83.52	83.79	2279596
2018-03-14	84.01	84.62	83.45	83.63	2255218
2018-03-15	83.75	85.10	83.68	84.83	2969481
2018-03-16	84.80	85.00	84.23	84.60	4534900
2018-03-19	84.37	84.76	82.95	83.81	3304880
2018-03-20	84.03	84.69	83.91	84.31	3145942
2018-03-21	84.25	84.57	83.05	83.35	3721197
2018-03-22	82.51	83.00	80.66	80.97	5453967
2018-03-23	81.06	81.46	79.20	79.26	3093596
2018-03-26	80.66	81.87	79.65	81.63	3638996
2018-03-27	82.29	82.74	79.34	80.08	3387778
2018-03-28	80.39	80.89	79.38	79.67	3753270
2018-03-29	80.10	81.62	79.77	80.50	4755618
2018-04-02	80.46	81.27	78.46	79.21	4708289
2018-04-03	79.92	80.72	78.99	80.05	3700225
2018-04-04	78.62	81.18	78.58	80.72	3972672
2018-04-05	81.05	81.48	80.06	80.92	2378914
2018-04-06	80.31	80.86	78.54	79.07	3552935
2018-04-09	79.43	80.23	78.87	78.91	3277966
2018-04-10	80.30	81.08	80.10	80.40	3192927
2018-04-11	79.65	80.26	79.46	79.93	2499323
2018-04-12	80.38	81.85	80.08	81.55	3619295
2018-04-13	82.23	82.23	80.19	80.82	2784667
2018-04-16	81.49	82.26	81.00	81.77	2269365
2018-04-17	82.39	82.50	81.48	82.19	3568884
2018-04-18	82.45	83.15	81.63	82.70	2577173
2018-04-19	82.56	83.24	82.09	82.37	2161077
2018-04-20	82.19	82.56	81.39	81.77	3053681
2018-04-23	81.98	82.20	81.23	81.57	2130668
2018-04-24	82.17	82.32	80.35	80.80	3017172
2018-04-25	80.59	81.15	79.91	80.91	2642728
2018-04-26	81.33	81.81	80.79	81.73	3223772
2018-04-27	81.86	82.68	81.52	81.62	2227700
2018-04-30	82.01	82.50	81.72	81.82	2642925
2018-05-01	81.78	82.17	81.46	81.82	2213383
2018-05-02	81.68	82.18	81.12	81.38	3100196
2018-05-03	80.95	81.57	80.08	81.36	3338409
2018-05-04	81.04	82.61	80.72	82.17	3799599
2018-05-07	78.73	78.88	76.83	77.86	9362817
2018-05-08	77.61	77.90	75.05	75.55	7550996
2018-05-09	75.86	75.97	74.76	75.03	6849482
2018-05-10	75.39	76.38	75.20	75.95	3198677
2018-05-11	75.83	76.99	75.78	76.58	3678740
2018-05-14	76.37	76.83	75.44	75.86	3991851
2018-05-15	75.67	76.33	75.01	75.46	2997715
2018-05-16	75.57	75.90	75.17	75.39	2374613
2018-05-17	75.05	76.21	74.97	75.78	3605672
2018-05-18	75.92	76.70	75.55	76.04	3210541
2018-05-21	76.32	76.81	75.50	75.75	1912937
2018-05-22	75.91	76.03	75.14	75.24	4025479
2018-05-23	74.98	75.80	74.86	75.76	2844610
2018-05-24	75.91	76.40	75.47	75.93	3006445
2018-05-25	75.98	76.04	75.05	75.78	2872517
2018-05-29	75.47	75.48	73.97	74.41	3543475
2018-05-30	74.60	76.03	74.50	75.69	3449647
2018-05-31	74.92	76.22	74.92	75.35	6622155
2018-06-01	75.78	77.22	75.77	76.87	3089201
2018-06-04	76.86	77.45	76.72	77.22	2800111
2018-06-05	77.36	77.40	76.67	77.03	2295757
2018-06-06	77.17	78.17	77.10	78.14	2753477
2018-06-07	78.04	78.20	76.11	76.72	3468488
2018-06-08	76.58	77.13	75.94	77.11	2504721
2018-06-11	77.07	77.78	76.61	76.97	1917221
2018-06-12	76.97	78.30	76.95	78.25	3764800
2018-06-13	77.23	79.06	77.23	78.02	3484297
2018-06-14	78.15	78.97	78.11	78.55	3198388
2018-06-15	79.39	80.75	78.65	80.70	9461998
2018-06-18	79.89	80.35	78.63	80.01	4462863
2018-06-19	79.36	79.66	78.55	79.20	3156627
2018-06-20	79.25	79.30	78.46	78.82	3149699
2018-06-21	78.77	78.77	77.56	77.68	2714845
2018-06-22	78.17	79.00	77.25	78.70	5724112
2018-06-25	78.41	78.50	77.35	77.96	4442882
2018-06-26	78.14	78.80	77.79	78.45	2800379
2018-06-27	79.43	79.43	77.35	77.38	3712168
2018-06-28	77.79	79.37	77.35	79.02	3105246
2018-06-29	78.94	80.01	78.80	78.99	3668115
2018-07-02	78.57	79.52	78.30	79.49	2679922
2018-07-03	79.98	80.21	79.35	79.90	1637195
2018-07-05	79.84	80.19	79.22	79.89	3613077
2018-07-06	79.94	80.74	79.71	80.56	2050510
2018-07-09	80.76	81.10	80.25	80.98	2075047
2018-07-10	81.50	82.10	81.33	81.75	2276034
2018-07-11	81.22	81.89	81.11	81.59	3011950
2018-07-12	82.04	83.35	81.44	83.32	3599740
2018-07-13	82.49	83.08	81.57	81.71	4163144
2018-07-16	81.78	82.38	81.66	81.96	3032270
2018-07-17	81.40	82.99	81.28	82.74	2406121
2018-07-18	82.36	82.65	81.86	82.33	2223883
2018-07-19	82.25	82.63	81.50	82.38	2259428
2018-07-20	82.22	82.57	81.95	82.24	2464417
2018-07-23	82.14	82.76	81.74	82.67	1943093
2018-07-24	82.53	82.91	82.01	82.26	2611918
2018-07-25	82.55	82.84	81.91	82.84	3109192
2018-07-26	83.05	83.30	82.63	82.72	1813867
2018-07-27	82.73	83.00	80.99	81.56	2427282
2018-07-30	81.53	81.76	80.34	80.76	2830854
2018-07-31	81.14	81.73	80.81	81.50	3429008
2018-08-01	81.50	82.29	81.36	82.09	3571401
2018-08-02	75.45	78.17	74.83	76.86	12197403
2018-08-03	77.54	78.25	76.27	77.82	5646960
2018-08-06	77.77	78.52	77.75	78.49	3399739
2018-08-07	78.55	78.84	77.81	78.07	2219980
2018-08-08	78.28	78.28	77.21	77.24	2221388
2018-08-09	77.12	77.25	76.21	76.26	4262534
2018-08-10	75.97	76.26	75.36	75.56	2840715
2018-08-13	75.75	76.46	75.33	75.42	2933412
2018-08-14	74.66	75.74	74.66	75.22	3949839
2018-08-15	74.88	75.13	74.13	74.54	3155356
2018-08-16	74.59	75.37	74.55	75.10	3379305
2018-08-17	75.06	75.81	74.92	75.56	3337119
2018-08-20	75.49	75.50	74.55	74.91	3201580
2018-08-21	74.89	75.30	74.74	74.90	2258658
2018-08-22	74.81	75.39	74.60	75.26	2341239
2018-08-23	75.35	75.95	75.00	75.11	2207785
2018-08-24	75.43	76.00	75.07	75.86	2399200
2018-08-27	76.16	77.17	75.99	76.61	2786751
2018-08-28	76.74	76.88	76.16	76.66	2170739
2018-08-29	76.61	77.90	76.61	77.69	2790110
2018-08-30	77.63	77.91	77.06	77.39	2311666
2018-08-31	77.36	78.59	77.36	78.43	3343345
2018-09-04	75.11	75.87	74.02	75.64	6905639
2018-09-05	75.29	75.46	74.68	75.29	3336648
2018-09-06	75.49	75.92	74.94	75.72	2586582
2018-09-07	75.42	76.21	75.35	75.73	3110156
2018-09-10	75.91	76.31	75.40	75.56	2657441
2018-09-11	75.73	76.76	75.23	76.61	2481941
2018-09-12	76.46	76.80	75.37	75.70	2869019
2018-09-13	75.95	77.23	75.82	77.20	3990034
2018-09-14	77.20	77.20	76.08	76.28	3144132
2018-09-17	76.33	76.63	75.81	75.96	3075637
2018-09-18	76.28	77.04	75.74	76.88	2592882
2018-09-19	77.69	77.69	76.01	76.10	1773356
2018-09-20	76.39	77.39	76.39	77.17	2343758
2018-09-21	77.71	77.85	77.19	77.61	5358228
2018-09-24	76.88	77.55	76.88	77.27	2769797
2018-09-25	77.60	77.78	76.75	76.82	2281107
2018-09-26	77.05	77.43	76.46	76.79	2274904
2018-09-27	76.50	77.55	76.50	76.76	2549536
2018-09-28	76.45	77.16	76.45	77.15	2537156
2018-10-01	77.45	77.87	76.72	76.98	2253231
2018-10-02	77.00	77.35	76.54	77.28	2977302
2018-10-03	77.33	77.49	76.49	76.56	2081657
2018-10-04	76.47	76.58	75.77	76.10	3385442
2018-10-05	75.96	76.29	74.78	75.21	3011358
2018-10-08	75.00	75.03	73.37	74.11	3344179
2018-10-09	74.00	74.30	73.58	73.97	2247991
2018-10-10	73.62	73.65	71.39	71.44	4091364
2018-10-11	71.70	72.13	69.99	70.29	4659817
2018-10-12	71.36	72.50	70.82	72.17	4790991
2018-10-15	71.54	72.59	70.95	72.01	3262256
2018-10-16	72.75	73.71	72.51	73.50	3639190
2018-10-17	73.36	74.38	72.74	73.99	2594216
2018-10-18	73.88	74.38	73.28	73.59	3690199
2018-10-19	73.74	74.53	73.48	73.69	3106897
2018-10-22	73.98	74.23	73.10	73.59	2125966
2018-10-23	72.65	73.62	71.78	73.41	4217706
2018-10-24	73.13	73.62	70.10	70.15	3632004
2018-10-25	70.62	71.86	70.20	71.48	3582295
2018-10-26	70.00	71.46	69.32	70.53	3808258
2018-10-29	71.25	71.31	68.36	69.22	6742570
2018-10-30	66.65	67.93	65.14	66.52	9640403
2018-10-31	66.62	69.66	66.32	69.03	5550902
2018-11-01	68.99	69.19	68.08	68.78	5520660
2018-11-02	69.12	69.63	68.51	69.50	3746582
2018-11-05	69.93	70.00	69.06	69.46	3090241
2018-11-06	69.64	69.78	69.15	69.65	2481188
2018-11-07	70.32	71.43	70.18	71.37	2449472
2018-11-08	71.28	71.82	70.93	71.24	2103667
2018-11-09	70.91	71.14	69.85	70.34	3062202
2018-11-12	70.05	70.27	69.35	69.55	3490739
2018-11-13	69.84	70.46	69.44	69.61	3698066
2018-11-14	70.00	70.00	67.47	67.57	5022192
2018-11-15	67.17	68.74	67.01	68.67	4260415
2018-11-16	68.49	71.13	68.27	70.33	7993049
2018-11-19	70.43	71.16	68.75	69.21	4114966
2018-11-20	67.74	68.78	67.45	67.61	3786327
2018-11-21	68.31	69.59	67.71	68.67	4757297
2018-11-23	68.06	68.96	67.83	67.98	1290220
2018-11-26	68.66	69.07	68.37	68.75	2666666
2018-11-27	68.51	70.00	68.36	69.90	5236199
2018-11-28	69.97	70.88	69.51	70.76	3515126
2018-11-29	70.49	70.95	70.11	70.30	2555667
2018-11-30	70.62	71.29	70.06	71.23	4139232
2018-12-03	71.69	72.23	71.11	71.93	3567015
2018-12-04	71.90	71.99	69.74	70.02	3261299
2018-12-06	69.10	69.48	68.11	69.40	4303309
2018-12-07	69.39	69.76	67.59	68.00	3318594
2018-12-10	68.01	68.66	66.42	67.09	5324358
2018-12-11	68.21	68.44	66.60	67.26	3949904
2018-12-12	68.44	69.23	67.99	68.03	3135542
2018-12-13	68.14	69.29	67.82	69.08	4129894
2018-12-14	68.23	68.87	67.58	67.77	2945319
2018-12-17	67.43	67.76	64.05	64.67	5026215
2018-12-18	65.14	65.49	64.16	64.62	4206104
2018-12-19	64.91	66.04	63.63	64.23	3457724
2018-12-20	63.91	64.47	62.05	62.78	4413038
2018-12-21	62.85	63.65	59.80	60.09	10209658
2018-12-24	60.07	60.96	59.66	60.02	3542666
2018-12-26	60.60	62.36	59.47	62.36	3516913
2018-12-27	61.68	63.11	60.89	63.08	3386021
2018-12-28	63.41	63.90	62.42	62.93	2335404
2018-12-31	63.24	63.66	63.02	63.48	2338223
2019-01-02	62.50	63.81	62.50	63.09	3045701
2019-01-03	62.36	62.97	61.01	61.10	3895718
2019-01-04	62.28	63.80	61.95	63.70	4885573
2019-01-07	63.35	63.97	62.80	63.60	3940382
2019-01-08	64.27	64.43	63.44	64.32	3427461
2019-01-09	64.62	64.80	63.98	64.26	2782981
2019-01-10	63.64	64.85	63.50	64.81	3313984
2019-01-11	64.78	65.19	64.58	64.92	3320566
2019-01-14	64.46	65.02	64.34	64.63	4407461
2019-01-15	64.84	66.25	64.65	65.99	3551099
2019-01-16	65.90	66.08	65.45	65.79	3496857
2019-01-17	65.49	66.74	65.20	66.55	2367809
2019-01-18	67.55	68.03	66.97	67.82	3904860
2019-01-22	67.30	67.69	66.27	66.80	3698050
2019-01-23	66.96	67.45	66.21	67.06	3350206
2019-01-24	67.12	68.15	66.92	68.12	3335968
2019-01-25	70.25	70.32	69.25	70.02	4073868
2019-01-28	69.27	69.38	68.34	68.95	2771000
2019-01-29	69.00	69.23	68.38	68.66	2902021
2019-01-30	68.73	70.10	68.54	69.80	3646179
2019-01-31	69.86	70.31	69.41	69.68	3504260
2019-02-01	69.95	70.94	69.78	70.14	3218566
2019-02-04	70.07	71.51	69.95	71.29	3382093
2019-02-05	71.35	71.87	71.11	71.21	3978238
2019-02-06	70.02	74.69	70.00	74.50	7242131
2019-02-07	74.18	74.45	71.42	72.99	5880643
2019-02-08	72.46	73.54	72.18	73.16	4613228
2019-02-11	73.35	73.87	72.88	72.97	3986162
2019-02-12	73.42	73.62	72.88	73.45	3404047
2019-02-13	74.16	74.35	73.18	73.58	2998419
2019-02-14	73.06	73.64	72.92	73.12	1496249
2019-02-15	73.71	74.05	73.08	73.56	2875181
2019-02-19	73.21	73.57	72.64	73.18	3955742
2019-02-20	73.27	73.41	71.86	72.25	3171388
2019-02-21	72.10	72.42	71.12	71.34	4739089
2019-02-22	71.69	72.42	71.49	72.38	5585528
2019-02-25	72.93	73.00	72.14	72.25	4105293
2019-02-26	72.43	72.54	71.76	72.04	3629164
2019-02-27	71.72	71.73	70.96	71.31	5050381
2019-02-28	71.25	71.76	70.88	70.98	3699295
2019-03-01	70.91	72.22	70.80	72.13	2947859
2019-03-04	72.56	72.88	71.01	71.76	3278447
2019-03-05	71.69	71.99	71.34	71.39	2112949
2019-03-06	71.42	72.03	71.19	71.46	2691272
2019-03-07	72.32	72.72	71.66	72.33	5296339
2019-03-08	71.61	72.00	70.57	71.15	3912538
2019-03-11	71.37	72.39	71.30	72.35	3159171
2019-03-12	72.30	72.61	71.68	71.78	3622793
2019-03-13	71.93	72.33	71.15	71.21	3926930
2019-03-14	71.22	71.47	70.85	70.93	2577521
2019-03-15	71.06	72.36	70.94	72.13	4805860
2019-03-18	72.10	72.32	71.22	71.88	2376890
2019-03-19	72.31	72.44	71.80	72.02	2537279
2019-03-20	72.17	72.43	71.32	71.71	2161278
2019-03-21	71.49	72.64	71.41	72.20	4141701
2019-03-22	71.96	72.06	70.64	70.89	2711811
2019-03-25	70.74	70.89	70.01	70.75	1983705
2019-03-26	71.23	71.73	70.67	71.09	2295453
2019-03-27	71.13	71.47	70.32	71.03	2040349
2019-03-28	71.89	71.89	71.04	71.58	2495830
2019-03-29	72.02	72.85	71.97	72.45	4475282
2019-04-01	73.00	73.98	72.65	73.85	3561871
2019-04-02	73.86	74.18	73.41	73.57	3069299
2019-04-03	73.90	74.85	73.82	74.18	3485077
2019-04-04	74.30	74.40	73.32	73.79	2221753
2019-04-05	73.85	74.42	73.13	74.20	2572828
2019-04-08	74.26	74.45	73.56	74.41	2428986
2019-04-09	73.92	74.52	73.72	74.37	2036042
2019-04-10	74.45	74.77	74.31	74.60	1554248
2019-04-11	74.67	74.78	74.07	74.19	2018576
2019-04-12	74.41	74.50	73.55	74.29	2499775
2019-04-15	74.44	74.58	73.76	74.32	1690423
2019-04-16	73.00	73.17	71.58	71.90	4399497
2019-04-17	72.17	72.43	71.75	72.15	3025446
2019-04-18	72.27	72.27	70.56	71.34	5469565
2019-04-22	70.95	71.54	70.37	71.48	2046252
2019-04-23	71.77	73.05	71.55	72.85	6282901
2019-04-24	72.98	73.50	72.09	72.67	3045795
2019-04-25	72.72	73.11	72.30	72.93	2459724
2019-04-26	73.07	73.43	72.64	73.37	2216254
2019-04-29	71.15	72.86	71.15	72.40	3450920
2019-04-30	72.43	73.05	72.29	72.96	3057203
2019-05-01	73.35	73.38	72.15	72.18	3151938
2019-05-02	72.19	72.97	65.00	66.61	12472507
2019-05-03	60.09	61.50	57.70	59.25	40551003
2019-05-06	58.56	60.19	58.02	59.60	10181715
2019-05-07	59.00	59.10	57.47	58.51	10533169
2019-05-08	58.48	59.11	58.07	58.98	8371150
2019-05-09	58.27	59.28	58.01	59.10	9168242
2019-05-10	58.56	59.32	58.28	59.13	12089651
2019-05-13	58.02	58.17	56.73	56.88	12267713
2019-05-14	57.12	58.30	56.97	57.75	7946793
2019-05-15	57.55	58.77	57.43	58.60	7812108
2019-05-16	58.46	58.99	58.23	58.64	6956521
2019-05-17	58.01	59.50	57.81	59.44	8199187
2019-05-20	58.83	60.12	58.71	59.99	10899414
2019-05-21	60.18	61.15	60.02	61.00	9828682
2019-05-22	60.61	62.19	60.61	61.50	9350162
2019-05-23	60.96	61.71	60.84	61.08	9080866
2019-05-24	61.50	62.19	61.22	61.87	6435123
2019-05-28	62.14	62.66	61.88	62.07	6931011
2019-05-29	61.83	62.17	61.55	61.88	4540544
2019-05-30	61.94	62.90	61.75	62.36	5059753
2019-05-31	61.73	62.33	61.73	61.93	5698594
2019-06-03	61.77	62.10	60.13	60.54	7308487
2019-06-04	61.03	61.54	58.87	61.10	7812764
2019-06-05	61.73	62.24	61.28	62.18	6435408
2019-06-06	61.94	62.15	61.75	61.90	5228061
2019-06-07	62.24	62.98	62.15	62.78	2312053
2019-06-10	62.85	63.43	62.67	63.03	3763748
2019-06-11	63.66	63.93	63.02	63.37	3043224
2019-06-12	63.09	63.39	62.11	62.15	3380222
2019-06-13	62.48	62.56	61.86	62.34	6092561
2019-06-14	62.00	62.22	61.02	61.64	5452017
2019-06-17	62.00	62.99	61.64	62.56	3931992
2019-06-18	63.27	64.00	63.12	63.72	4883728
2019-06-19	63.67	64.00	61.90	62.61	7179109
2019-06-20	63.30	64.29	62.82	64.17	8717250
2019-06-21	64.12	64.72	63.86	64.46	8774053
2019-06-24	64.09	64.48	63.77	64.05	5614808
2019-06-25	64.05	64.15	63.05	63.16	4004948
2019-06-26	63.60	64.22	63.05	63.06	2341475
2019-06-27	63.27	63.45	62.94	63.06	2938132
2019-06-28	63.37	63.79	63.17	63.39	10908463
2019-07-01	64.47	65.20	63.85	64.28	3010883
2019-07-02	64.41	64.55	63.60	64.36	2890936
2019-07-03	64.42	64.45	63.79	64.18	2744810
2019-07-05	63.74	64.87	63.69	64.71	3056147
2019-07-08	64.41	64.85	63.90	64.20	3099562
2019-07-09	63.84	64.46	63.62	64.38	3463532
2019-07-10	64.58	64.96	63.67	64.06	3521823
2019-07-11	64.35	65.42	64.09	65.29	3204229
2019-07-12	65.57	65.91	65.19	65.86	2787395
2019-07-15	65.90	66.09	65.50	65.82	3170517
2019-07-16	65.80	66.31	65.35	65.95	2262045
2019-07-17	66.21	66.25	65.12	65.24	2820002
2019-07-18	64.78	66.02	64.31	65.93	2480127
2019-07-19	66.06	66.27	65.03	65.14	4094839
2019-07-22	65.30	65.91	65.19	65.55	3288743
2019-07-23	65.09	65.87	64.89	65.87	3460208
2019-07-24	65.54	65.84	64.83	65.76	4183054
2019-07-25	65.81	66.01	65.31	65.78	2437694
2019-07-26	65.76	66.50	65.75	66.40	1710997
2019-07-29	66.36	66.47	65.44	66.04	2369667
2019-07-30	65.66	65.66	65.09	65.33	2776494
2019-07-31	65.45	66.08	64.24	65.14	5582956
2019-08-01	66.96	67.88	65.03	66.41	6183272
2019-08-02	65.34	65.48	62.81	63.49	5801828
2019-08-05	62.70	63.24	61.80	62.04	4304066
2019-08-06	62.19	62.75	61.46	62.58	3715374
2019-08-07	61.68	62.45	61.15	62.21	3068187
2019-08-08	62.73	63.98	62.22	63.96	2938905
2019-08-09	63.44	63.47	61.90	62.46	3640849
2019-08-12	62.28	62.28	61.07	61.17	2719146
2019-08-13	61.17	62.01	60.73	61.74	4076452
2019-08-14	60.88	60.99	59.94	60.65	4152489
2019-08-15	60.75	61.13	60.10	60.58	3455864
2019-08-16	61.19	61.46	60.76	61.22	2278201
2019-08-19	61.94	62.52	61.57	61.86	2585346
2019-08-20	61.77	62.08	61.36	61.58	1976910
2019-08-21	62.10	62.21	61.66	61.94	2358624
2019-08-22	62.03	62.27	61.10	61.20	3287516
2019-08-23	61.05	61.93	59.80	60.00	2946112
2019-08-26	60.61	60.63	59.59	59.87	2693132
2019-08-27	60.21	60.27	59.44	59.70	2638850
2019-08-28	59.80	60.31	59.20	60.24	3178315
2019-08-29	60.83	61.46	60.75	61.38	2667924
2019-08-30	61.83	61.83	61.09	61.39	2535558
2019-09-03	60.95	61.62	60.84	61.48	3168025
2019-09-04	62.18	62.55	62.04	62.41	2231634
2019-09-05	63.16	64.31	63.16	64.26	3167923
2019-09-06	64.27	65.00	64.09	64.45	2927825
2019-09-09	64.53	64.64	63.86	64.18	2030984
2019-09-10	63.94	64.77	63.27	64.74	2368590
2019-09-11	64.92	65.44	64.41	65.36	3186532
2019-09-12	65.61	65.62	64.36	64.84	2580524
2019-09-13	65.02	65.20	64.19	64.33	3071437
2019-09-16	64.00	64.54	63.87	63.99	2722524
2019-09-17	64.06	64.06	63.21	64.00	2146738
2019-09-18	63.70	63.83	62.70	63.51	2887368
2019-09-19	63.32	64.08	63.08	63.47	2826872
2019-09-20	63.11	63.33	61.46	61.80	8179057
2019-09-23	61.70	61.72	60.80	60.83	3998829
2019-09-24	61.03	61.49	59.49	59.92	4999488
2019-09-25	59.97	60.48	59.42	60.19	3886752
2019-09-26	60.00	60.19	59.03	59.66	2544086
2019-09-27	60.02	60.12	58.66	58.75	2920899
2019-09-30	59.05	60.41	58.87	60.27	4424482
2019-10-01	60.40	61.79	60.40	60.62	3237487
2019-10-02	60.03	60.61	59.50	59.94	3774853
2019-10-03	59.99	60.32	59.63	60.18	2633923
2019-10-04	60.37	60.85	60.26	60.51	2375654
2019-10-07	60.28	60.60	60.08	60.28	2129870
2019-10-08	59.71	59.88	58.89	58.90	4180229
2019-10-09	59.74	59.75	59.14	59.44	1957695
2019-10-10	59.05	60.31	58.97	59.80	2394434
2019-10-11	60.45	61.43	60.31	60.61	2588832
2019-10-14	60.60	60.70	60.02	60.38	1778661
2019-10-15	60.40	61.68	60.37	61.34	2249149
2019-10-16	61.40	61.98	61.22	61.39	2668329
2019-10-17	61.52	61.77	60.97	61.38	2696518
2019-10-18	61.43	61.43	60.60	60.64	3256964
2019-10-21	61.32	61.59	60.30	60.78	3310513
2019-10-22	60.93	61.23	59.70	59.90	2693700
2019-10-23	59.97	60.37	59.59	60.35	2816310
2019-10-24	60.86	61.00	60.18	60.51	1928232
2019-10-25	60.51	60.90	60.27	60.46	2993159
2019-10-28	60.44	60.89	60.20	60.67	2728638
2019-10-29	60.71	61.11	60.37	60.45	3459377
2019-10-30	60.80	60.87	59.75	59.89	3413968
2019-10-31	60.00	62.20	59.89	60.94	5746184
2019-11-01	61.39	61.67	60.87	61.23	3502387
2019-11-04	61.47	62.15	61.35	62.07	3750381
2019-11-05	62.17	62.20	61.36	61.92	2340492
2019-11-06	62.00	62.43	61.89	62.26	2248216
2019-11-07	62.74	63.57	62.57	63.03	2663642
2019-11-08	62.89	62.98	62.38	62.86	1858091
2019-11-11	62.68	62.90	62.48	62.64	1534321
2019-11-12	62.80	62.96	62.50	62.84	2726071
2019-11-13	62.58	62.95	62.38	62.51	1804113
2019-11-14	62.29	63.14	62.02	63.11	2600933
2019-11-15	63.40	63.40	62.68	63.38	2553649
2019-11-18	62.97	63.66	62.97	63.63	2812820
2019-11-19	63.88	63.96	63.49	63.92	2108794
2019-11-20	63.62	63.80	63.07	63.51	2774457
2019-11-21	63.46	63.58	63.09	63.40	2296130
2019-11-22	61.99	63.23	61.95	63.19	3049491
2019-11-25	63.33	63.59	63.22	63.36	2256479
2019-11-26	63.31	63.84	63.10	63.73	3332178
2019-11-27	63.95	64.18	63.44	64.15	1483005
2019-11-29	63.92	64.37	63.90	64.11	1356247
2019-12-02	64.09	64.16	63.42	63.54	2387416
2019-12-03	63.09	63.14	62.31	62.75	2541215
2019-12-04	62.93	63.02	62.37	62.40	2035813
2019-12-05	62.57	62.59	62.06	62.21	2887284
2019-12-06	62.46	62.85	62.26	62.66	2555608
2019-12-09	62.57	62.71	61.74	61.88	2959932
2019-12-10	61.79	61.90	61.02	61.10	2284916
2019-12-11	61.12	61.21	60.46	60.68	2473109
2019-12-12	60.53	61.93	60.43	61.77	2340443
2019-12-13	61.67	62.10	61.08	61.64	2162044
2019-12-16	62.12	62.52	61.45	61.66	2732328
2019-12-17	61.85	62.09	61.51	61.76	2424215
2019-12-18	61.69	62.48	61.50	62.32	4410324
2019-12-19	62.30	63.08	62.16	62.71	3928783
2019-12-20	62.97	63.27	62.01	63.22	4831736
2019-12-23	63.15	63.34	62.59	62.63	2020307
2019-12-24	62.64	62.66	62.15	62.40	622585
2019-12-26	62.37	62.50	61.91	62.12	1709447
2019-12-27	62.49	62.84	62.01	62.16	1507771
2019-12-30	62.15	62.23	61.39	61.65	1607599
2019-12-31	61.54	62.07	61.47	62.02	2035840
2020-01-02	62.29	62.46	61.68	61.92	2234530
2020-01-03	61.08	61.54	60.89	61.36	2535670
2020-01-06	61.04	61.30	60.35	60.75	3017038
2020-01-07	60.67	60.69	59.98	60.32	2953345
2020-01-08	60.41	60.86	60.22	60.73	2912095
2020-01-09	61.50	61.99	60.75	61.11	4049193
2020-01-10	61.38	61.38	60.45	60.64	2538310
2020-01-13	60.49	61.27	60.21	61.16	2787219
2020-01-14	61.09	61.71	60.97	61.37	3066835
2020-01-15	61.42	62.00	61.42	61.85	2613378
2020-01-16	62.02	62.56	61.86	62.45	3048685
2020-01-17	62.56	62.93	62.32	62.77	4046038
2020-01-21	62.40	62.73	61.94	62.29	3823608
2020-01-22	62.60	62.92	61.83	62.19	3534516
2020-01-23	62.02	62.58	61.85	62.55	3048138
2020-01-24	62.78	63.15	61.99	62.42	2631179
2020-01-27	61.83	62.09	61.29	61.77	3309783
2020-01-28	61.96	62.88	61.57	62.60	2683112
2020-01-29	62.84	63.38	62.59	62.92	3416121
2020-01-30	62.17	62.52	61.30	62.47	2428897
2020-01-31	62.23	62.34	60.85	61.38	3340681
2020-02-03	61.85	62.91	61.57	62.61	3646750
2020-02-04	63.35	63.90	63.00	63.43	2793093
2020-02-05	64.59	65.17	64.23	64.97	3815490
2020-02-06	67.05	71.48	66.97	71.42	7789888
2020-02-07	70.58	70.99	68.55	69.59	7927052
2020-02-10	68.89	69.47	68.59	69.38	3076963
2020-02-11	69.46	69.46	68.76	69.20	3035963
2020-02-12	69.53	69.67	69.05	69.43	2629760
2020-02-13	69.26	69.70	68.96	69.61	2827030
2020-02-14	69.27	69.41	67.80	68.42	4148284
2020-02-18	68.34	69.22	68.04	68.83	3218156
2020-02-19	68.37	69.24	67.91	68.88	3612999
2020-02-20	68.56	69.74	68.18	69.56	3641265
2020-02-21	69.13	70.29	68.80	70.09	4787080
2020-02-24	68.92	69.88	67.39	67.42	4557343
2020-02-25	67.56	68.00	64.33	64.48	4976869
2020-02-26	65.11	65.89	63.26	63.28	5205523
2020-02-27	62.25	63.85	61.30	62.32	5326656
2020-02-28	60.59	61.65	59.46	60.93	7873500
2020-03-02	60.60	61.35	58.82	61.33	5676996
2020-03-03	60.92	62.88	58.87	59.61	5118143
2020-03-04	60.76	62.19	59.35	62.17	3244159
2020-03-05	60.47	61.26	59.35	59.93	3893348
2020-03-06	57.75	58.85	57.01	58.24	5364392
2020-03-09	55.06	55.97	53.46	53.96	7526393
2020-03-10	55.59	56.22	52.92	55.78	6703342
2020-03-11	54.14	55.37	52.42	53.14	6122881
2020-03-12	49.69	52.23	47.75	48.98	7702013
2020-03-13	51.61	52.70	48.69	52.62	5853608
2020-03-16	46.73	47.72	43.01	43.58	6489802
2020-03-17	44.54	50.65	43.67	50.10	6919521
2020-03-18	47.15	49.93	45.79	47.47	7214397
2020-03-19	46.63	47.77	44.23	46.49	5650566
2020-03-20	46.32	48.46	43.67	44.09	6541317
2020-03-23	44.27	44.74	40.01	41.61	8152757
2020-03-24	43.68	46.50	43.08	46.41	5853370
2020-03-25	46.00	49.36	45.49	47.69	4920955
2020-03-26	48.00	50.45	47.43	49.82	5291127
2020-03-27	47.62	48.49	46.28	46.66	5159271
2020-03-30	47.40	47.93	46.33	47.38	6230160
2020-03-31	47.02	48.46	46.16	46.47	5228544
2020-04-01	44.68	45.08	42.14	42.51	5490452
2020-04-02	42.30	45.00	42.20	44.29	3819680
2020-04-03	43.97	44.72	43.01	43.40	3225831
2020-04-06	45.81	48.70	45.39	48.45	5659227
2020-04-07	50.00	50.40	47.61	47.80	4056078
2020-04-08	48.45	51.79	47.76	51.39	5382198
2020-04-09	51.92	55.25	51.92	54.28	6208818
2020-04-13	53.51	53.72	52.05	52.70	3698925
2020-04-14	53.90	54.15	53.03	54.07	5486598
2020-04-15	52.69	52.79	51.13	51.94	3385101
2020-04-16	52.06	52.89	50.54	51.47	3551138
2020-04-17	52.70	53.91	52.59	53.81	5052631
2020-04-20	52.36	53.42	51.14	52.53	4955549
2020-04-21	51.30	52.51	50.67	50.99	4115917
2020-04-22	52.04	52.59	51.33	52.26	3591104
2020-04-23	52.41	53.72	52.41	52.65	2708916
2020-04-24	52.60	54.12	52.40	53.81	4056600
2020-04-27	54.39	56.17	54.36	56.04	4324893
2020-04-28	57.14	58.02	56.48	56.53	3728890
2020-04-29	58.13	59.70	57.78	59.23	3707175
2020-04-30	58.41	58.77	57.30	58.02	4275314
2020-05-01	56.89	57.05	56.11	56.50	2956213
2020-05-04	55.77	56.58	55.13	56.39	3566221
2020-05-05	56.80	57.46	56.36	57.14	3362615
2020-05-06	57.73	58.26	56.66	57.59	3939149
2020-05-07	58.31	59.23	58.31	58.76	3869227
2020-05-08	55.00	57.56	54.24	57.16	7785161
2020-05-11	56.32	56.36	54.62	55.55	3688056
2020-05-12	55.25	55.74	53.21	53.21	3603270
2020-05-13	52.64	52.67	48.98	49.48	5833991
2020-05-14	49.14	50.78	47.39	50.74	5218347
2020-05-15	49.86	50.28	48.98	50.18	4724862
2020-05-18	52.09	53.46	51.91	53.14	3686502
2020-05-19	52.51	52.90	51.32	51.48	3415263
2020-05-20	52.17	53.59	52.00	52.56	2866697
2020-05-21	52.44	52.79	51.71	51.74	2290617
2020-05-22	52.02	52.04	50.93	51.45	2718043
2020-05-26	53.07	53.90	52.83	53.26	3632820
2020-05-27	54.31	55.41	53.98	55.35	3709677
2020-05-28	55.61	55.89	53.59	53.70	3031148
2020-05-29	53.59	53.60	52.23	53.00	6450267
2020-06-01	53.00	53.33	52.48	52.85	3203732
2020-06-02	53.57	53.57	52.89	53.30	3079352
2020-06-03	53.72	55.44	53.52	55.35	4428896
2020-06-04	55.06	55.74	54.53	55.60	2349314
2020-06-05	56.96	59.22	56.55	57.82	4945980
2020-06-08	58.09	58.92	58.09	58.58	2706219
2020-06-09	58.00	58.00	56.64	57.19	2364906
2020-06-10	57.86	58.39	56.68	57.53	2811039
2020-06-11	56.08	56.23	53.62	53.66	3404444
2020-06-12	54.35	55.47	53.48	54.80	2474651
2020-06-15	52.59	55.10	52.50	54.67	2724204
2020-06-16	56.20	57.05	54.83	55.37	2685608
2020-06-17	55.88	56.05	54.71	55.49	2234968
2020-06-18	54.66	55.20	53.90	54.89	2570650
2020-06-19	56.00	56.01	53.91	54.16	5365021
2020-06-22	53.92	54.53	53.16	53.85	2388699
2020-06-23	54.51	55.44	54.02	55.20	3103277
2020-06-24	54.76	54.89	53.77	53.80	4597212
2020-06-25	54.03	55.67	53.99	55.59	3854683
2020-06-26	55.37	55.59	54.59	55.21	3743941
2020-06-29	55.77	56.52	54.99	56.49	2907251
2020-06-30	56.59	57.55	56.27	56.82	3845031
2020-07-01	57.00	57.43	55.95	56.42	2966548
2020-07-02	57.01	57.68	56.01	56.08	3123236
2020-07-06	57.00	57.09	56.09	56.26	2203022
2020-07-07	55.52	56.40	55.36	55.85	2604593
2020-07-08	56.09	56.36	55.22	55.70	1783422
2020-07-09	55.67	55.70	54.57	55.28	3043120
2020-07-10	55.05	55.88	54.92	55.78	2037889
2020-07-13	56.44	57.72	56.16	56.46	3415263
2020-07-14	56.02	56.55	55.18	56.47	2395252
2020-07-15	58.00	60.40	58.00	59.67	4574878
2020-07-16	60.90	61.70	60.50	61.05	5221047
2020-07-17	61.37	61.77	60.80	61.43	3011453
2020-07-20	61.36	62.01	61.05	61.71	2134999
2020-07-21	62.25	62.91	61.40	61.62	2495293
2020-07-22	61.63	62.41	61.28	61.96	3036926
2020-07-23	62.16	62.56	61.79	62.08	2515242
2020-07-24	62.18	62.33	61.46	61.80	2677980
2020-07-27	61.69	63.67	61.29	63.43	2997383
2020-07-28	63.42	63.84	62.58	62.64	3155019
2020-07-29	63.07	65.20	62.68	64.79	4818264
2020-07-30	68.92	69.49	67.00	69.18	6495271
2020-07-31	68.79	69.00	66.99	68.32	3646901
2020-08-03	66.85	68.12	66.67	68.04	3398170
2020-08-04	67.17	67.99	66.87	67.92	2963068
2020-08-05	68.14	68.68	67.16	67.43	2697270
2020-08-06	67.49	67.73	66.67	67.58	2307649
2020-08-07	67.20	67.65	66.70	67.48	2054490
2020-08-10	67.36	67.48	66.61	67.11	2338784
2020-08-11	67.29	67.58	66.27	66.53	2302548
2020-08-12	66.96	67.62	66.89	66.98	2699002
2020-08-13	66.32	67.30	66.15	66.90	1531481
2020-08-14	66.49	67.28	66.00	66.93	1289343
2020-08-17	67.25	67.84	66.95	67.54	1769228
2020-08-18	67.60	67.88	67.00	67.22	1535440
2020-08-19	67.30	67.67	66.76	66.89	1935478
2020-08-20	66.12	66.71	66.02	66.30	1315338
2020-08-21	66.17	66.21	65.12	65.72	3580139
2020-08-24	65.71	67.63	65.54	67.62	2429918
2020-08-25	67.62	67.65	66.47	66.94	1864206
2020-08-26	67.08	67.85	66.58	67.75	2071041
2020-08-27	68.00	68.30	67.16	67.41	1589980
2020-08-28	67.38	67.74	67.01	67.69	1536856
2020-08-31	67.39	67.54	66.72	66.86	2653687
2020-09-01	66.26	67.03	65.88	66.97	1705206
2020-09-02	67.45	68.99	67.09	68.82	2711194
2020-09-03	68.67	68.89	66.33	67.12	3366681
2020-09-04	67.40	68.12	65.84	66.81	2544865
2020-09-08	65.45	66.67	65.04	65.60	3102694
2020-09-09	66.04	66.94	65.29	66.41	2275403
2020-09-10	66.31	67.67	65.36	65.56	2679201
2020-09-11	67.77	69.17	67.06	68.18	4935531
2020-09-14	68.36	69.58	68.35	69.29	3411916
2020-09-15	69.24	70.99	69.24	70.13	3436586
2020-09-16	70.90	71.81	70.05	70.72	3161210
2020-09-17	68.11	70.87	67.91	70.12	3819546
2020-09-18	70.08	70.40	67.97	68.86	5525498
2020-09-21	67.86	68.17	67.07	67.39	3190042
2020-09-22	67.63	68.50	66.71	68.25	2838703
2020-09-23	68.46	69.19	66.81	67.09	3086110
2020-09-24	65.95	67.60	65.58	66.90	2855009
2020-09-25	66.87	68.32	66.50	68.08	2758064
2020-09-28	68.97	69.65	68.73	69.32	3971430
2020-09-29	69.44	70.08	68.63	69.00	2585597
2020-09-30	69.28	70.11	68.86	69.42	3912154
2020-10-01	70.22	70.60	68.98	69.33	3426441
2020-10-02	67.92	69.35	67.79	68.86	2460550
2020-10-05	69.62	71.26	69.50	70.93	4117464
2020-10-06	70.90	71.60	69.69	69.83	3111058
2020-10-07	70.73	72.48	70.60	72.24	3180263
2020-10-08	72.50	73.45	72.23	72.91	2312751
2020-10-09	73.65	74.06	72.75	73.08	3584320
2020-10-12	74.09	74.92	73.27	74.63	4748863
2020-10-13	74.99	75.32	73.04	73.22	3322191
2020-10-14	73.22	74.40	73.10	73.96	3273388
2020-10-15	73.25	73.89	72.76	73.72	2637225
2020-10-16	74.34	74.63	73.31	73.36	2533193
2020-10-19	73.19	73.75	71.96	72.20	2791442
2020-10-20	73.05	74.01	72.30	73.35	2252389
2020-10-21	73.03	74.04	72.88	72.89	2916296
2020-10-22	72.73	73.58	72.23	73.38	2705353
2020-10-23	73.46	74.32	73.09	74.12	2135638
2020-10-26	73.20	73.45	71.87	72.71	6195658
2020-10-27	72.83	73.50	72.52	73.39	5498403
2020-10-28	72.36	72.93	70.98	71.10	8444543
2020-10-29	74.83	76.45	70.81	71.02	7110849
2020-10-30	70.47	71.78	69.97	71.42	4298214
2020-11-02	71.47	71.91	70.29	70.80	3276126
2020-11-03	71.92	72.94	71.41	71.94	2089612
2020-11-04	73.77	74.09	71.86	73.02	2427350
2020-11-05	73.77	74.91	73.42	74.24	2079270
2020-11-06	74.48	74.62	73.60	74.22	1394681
2020-11-09	75.19	78.21	73.82	73.88	3344135
2020-11-10	73.76	75.49	73.53	75.10	3789867
2020-11-11	75.51	77.09	75.44	76.76	3254337
2020-11-12	76.82	77.18	75.59	76.22	3087184
2020-11-13	77.00	77.67	76.80	77.19	2681154
2020-11-16	77.87	78.47	77.23	77.80	2162525
2020-11-17	76.75	77.38	76.17	77.00	2026769
2020-11-18	76.47	76.77	74.68	74.70	4192621
2020-11-19	74.99	76.30	74.56	76.20	2915689
2020-11-20	75.92	76.28	75.67	75.90	2277130
2020-11-23	76.00	77.30	75.92	77.20	1958073
2020-11-24	77.95	78.77	77.27	78.75	2594878
2020-11-25	78.94	79.00	78.17	78.55	2189506
2020-11-27	77.94	78.89	77.66	78.41	1104925
2020-11-30	77.94	78.33	77.07	78.13	3797954
2020-12-01	78.11	79.04	77.95	78.66	3653650
2020-12-02	78.66	78.66	77.98	78.12	2250988
2020-12-03	78.07	79.13	77.75	78.76	2108235
2020-12-04	79.15	81.11	78.49	81.06	3078986
2020-12-07	79.95	80.74	79.70	80.53	2419691
2020-12-08	79.26	80.59	78.74	79.87	2979505
2020-12-09	80.32	80.76	78.81	79.01	3585612
2020-12-10	79.01	79.01	77.94	78.38	2069903
2020-12-11	78.56	79.95	78.19	78.51	3528717
2020-12-14	79.00	79.49	78.61	79.19	2640603
2020-12-15	80.10	80.53	79.07	80.53	2741899
2020-12-16	80.64	80.64	78.84	79.32	2543149
2020-12-17	81.27	82.73	81.00	81.73	5462100
2020-12-18	82.10	82.10	80.52	81.02	7656768
2020-12-21	79.85	80.54	78.56	80.47	2369111
2020-12-22	80.18	81.65	80.14	81.02	2405730
2020-12-23	81.35	81.89	80.98	80.99	1674190
2020-12-24	81.35	81.35	80.60	81.07	1036965
2020-12-28	81.54	82.25	81.35	81.37	1192198
2020-12-29	82.02	82.09	80.21	80.50	1035507
2020-12-30	80.88	81.41	80.63	81.07	1090604
2020-12-31	81.37	82.23	80.77	81.95	1500749
2021-01-04	82.00	82.27	78.70	79.42	2305716
2021-01-05	79.51	80.13	79.19	79.65	1856793
2021-01-06	79.32	81.14	79.22	80.15	2981168
2021-01-07	80.74	81.84	80.51	80.95	2853530
2021-01-08	81.12	82.06	80.96	81.95	2704672
2021-01-11	81.25	82.10	79.92	80.14	2156591
2021-01-12	80.19	80.50	78.61	79.64	2238304
2021-01-13	80.70	80.70	79.32	79.61	2030334
2021-01-14	79.34	80.22	79.07	80.05	2360498
2021-01-15	79.63	80.59	79.19	80.24	2174664
2021-01-19	80.39	80.99	79.19	79.76	2667933
2021-01-20	80.90	82.11	80.16	81.91	2479369
2021-01-21	82.00	82.07	80.69	80.88	2209215
2021-01-22	80.07	80.94	79.50	80.56	1449586
2021-01-25	80.00	80.43	78.25	80.03	1757221
2021-01-26	80.58	80.58	79.46	79.55	2053725
2021-01-27	78.35	78.73	75.90	76.15	3936734
2021-01-28	76.96	79.37	76.66	78.90	2992803
2021-01-29	78.98	79.61	77.60	77.95	3273008
2021-02-01	78.56	79.59	78.03	78.84	3442335
2021-02-02	78.86	80.84	78.86	80.05	2738907
2021-02-03	79.79	80.13	78.75	79.34	3483826
2021-02-04	74.34	75.63	72.76	74.69	8771083
2021-02-05	74.55	75.55	74.09	74.50	4711830
2021-02-08	74.63	75.89	74.12	75.85	2498603
2021-02-09	75.82	76.95	75.22	76.16	2662967
2021-02-10	76.24	76.43	75.28	76.04	2069800
2021-02-11	76.31	77.52	75.75	76.97	3609333
2021-02-12	76.76	77.15	76.22	76.96	1880850
2021-02-16	77.00	77.35	76.11	76.11	2446085
2021-02-17	75.73	76.79	75.37	76.43	3398636
2021-02-18	76.14	76.14	74.42	74.82	4440796
2021-02-19	75.03	75.19	73.39	73.64	4082459
2021-02-22	73.26	73.97	72.77	73.25	3063754
2021-02-23	72.85	73.43	72.07	72.88	3310557
2021-02-24	72.40	75.06	71.56	74.93	2922741
2021-02-25	74.12	74.98	73.19	73.38	2786544
2021-02-26	73.85	74.34	72.58	73.48	3279800
2021-03-01	74.11	75.16	73.81	74.83	3227021
2021-03-02	75.03	75.72	74.04	74.95	3068976
2021-03-03	74.76	74.76	72.78	73.16	3406738
2021-03-04	72.92	73.95	71.76	72.40	3284178
2021-03-05	74.51	74.51	71.93	73.71	2778977
2021-03-08	72.88	74.39	72.57	72.69	3250925
2021-03-09	73.69	75.22	73.51	74.39	2767635
2021-03-10	74.67	76.24	74.64	76.02	2636814
2021-03-11	76.40	78.31	76.22	77.54	3183398
2021-03-12	76.85	77.84	76.84	77.77	2447781
2021-03-15	77.28	79.33	77.28	79.27	3003748
2021-03-16	79.01	79.10	77.84	78.06	2497467
2021-03-17	77.48	78.32	77.16	78.03	2415031
2021-03-18	77.25	77.77	76.03	76.40	2890023
2021-03-19	75.76	77.33	75.40	76.55	5658270
2021-03-22	76.93	77.06	76.22	76.73	4237329
2021-03-23	77.16	77.62	76.17	76.23	3154479
2021-03-24	76.71	77.85	76.53	76.94	3008612
2021-03-25	77.03	77.45	76.06	77.10	2935485
2021-03-26	77.23	79.33	76.94	79.24	2403553
2021-03-29	78.90	79.11	77.19	78.06	3099620
2021-03-30	77.73	78.67	77.50	78.57	2506609
2021-03-31	78.82	79.18	77.90	78.12	3573893
2021-04-01	78.93	79.33	78.14	78.88	2430391
2021-04-05	79.19	80.49	79.00	80.33	2543639
2021-04-06	79.24	80.16	79.17	79.66	2346424
2021-04-07	79.90	80.12	79.10	79.21	1750472
2021-04-08	79.54	80.77	79.31	80.06	3345349
2021-04-09	80.06	80.65	79.77	80.55	1985662
2021-04-12	80.03	80.48	79.60	80.23	2358450
2021-04-13	80.27	80.74	79.88	80.44	2370965
2021-04-14	80.07	80.35	79.28	79.46	2276455
2021-04-15	80.05	80.50	79.24	79.77	4530383
2021-04-16	80.00	80.85	79.55	80.62	3132429
2021-04-19	80.53	80.88	80.06	80.40	2664599
2021-04-20	80.30	80.49	79.39	79.61	3087474
2021-04-21	79.99	80.38	79.19	79.25	6537872
2021-04-22	78.27	79.21	77.48	79.04	4507056
2021-04-23	79.16	79.42	78.41	78.69	2392656
2021-04-26	78.70	79.66	78.07	79.56	2194462
2021-04-27	79.47	80.09	79.15	79.94	2854997
2021-04-28	80.10	80.58	79.30	80.18	3170476
2021-04-29	80.74	81.78	80.11	81.36	2249878
2021-04-30	81.10	81.11	79.96	80.40	2849080
2021-05-03	80.72	82.57	80.41	82.20	4333301
2021-05-04	81.52	82.20	80.77	81.25	3875782
2021-05-05	81.76	81.89	80.40	81.46	4093079
2021-05-06	75.22	77.03	72.16	75.12	10853343
2021-05-07	75.58	75.58	73.95	74.82	5373908
2021-05-10	74.87	75.21	73.84	74.01	4507249
2021-05-11	73.47	73.74	72.03	72.64	6519793
2021-05-12	71.95	72.37	70.62	70.73	4572320
2021-05-13	71.30	71.70	70.96	71.29	5354136
2021-05-14	71.71	71.93	70.85	71.01	8012676
2021-05-17	71.01	71.10	69.40	70.64	6510263
2021-05-18	70.90	71.86	70.34	70.97	4772019
2021-05-19	69.65	70.80	69.64	70.74	3873263
2021-05-20	70.69	71.84	70.33	71.30	4514556
2021-05-21	71.73	72.15	71.09	71.24	2473591
2021-05-24	71.75	71.89	71.00	71.10	3217996
2021-05-25	71.31	71.40	70.92	71.00	5411958
2021-05-26	71.02	71.41	70.75	71.00	3862487
2021-05-27	71.13	71.61	71.00	71.12	6254183
2021-05-28	71.55	71.86	70.90	71.56	4520005
2021-06-01	71.99	72.47	71.10	71.19	4704248
2021-06-02	71.18	71.51	71.02	71.29	3920393
2021-06-03	71.00	71.16	70.54	70.80	9907426
2021-06-04	71.12	71.62	70.97	71.50	3429605
2021-06-07	71.67	71.77	71.01	71.30	3892326
2021-06-08	71.23	71.83	71.14	71.44	2713835
2021-06-09	71.98	71.98	71.16	71.25	2507166
2021-06-10	71.32	71.66	70.88	71.17	3182613
2021-06-11	71.56	71.56	70.91	71.25	4056693
2021-06-14	71.15	71.29	70.06	70.79	6417172
2021-06-15	70.81	71.52	70.28	70.35	2975393
2021-06-16	70.48	70.84	69.68	70.01	3610749
2021-06-17	69.69	69.87	68.89	69.17	2890931
2021-06-18	68.65	68.81	68.21	68.32	5596725
2021-06-21	68.69	69.84	68.68	69.62	3633289
2021-06-22	69.37	69.69	69.11	69.53	3481349
2021-06-23	69.40	69.77	69.07	69.11	3005636
2021-06-24	69.62	69.96	69.27	69.82	2612641
2021-06-25	69.83	70.60	69.61	70.49	3585527
2021-06-28	70.46	70.67	69.91	70.15	2744378
2021-06-29	70.74	71.13	70.36	70.42	2740798
2021-06-30	69.77	70.08	68.61	69.26	3719654
2021-07-01	69.61	69.99	68.94	69.84	2689083
2021-07-02	70.20	70.29	69.54	69.61	2083942
2021-07-06	69.51	69.57	68.38	68.73	2396018
2021-07-07	68.81	69.35	68.70	68.93	2402176
2021-07-08	68.33	68.61	67.37	68.37	2534046
2021-07-09	68.61	69.25	68.50	69.14	3290022
2021-07-12	68.98	69.28	68.31	69.25	3433861
2021-07-13	69.11	69.16	68.34	68.70	2566679
2021-07-14	69.60	69.97	68.88	69.23	2750803
2021-07-15	69.00	69.24	68.65	68.83	2878558
2021-07-16	69.04	69.23	68.17	68.24	2018041
2021-07-19	67.72	67.87	66.19	66.46	3218175
2021-07-20	66.68	68.02	66.68	67.61	3008492
2021-07-21	67.67	68.00	67.27	67.75	2724778
2021-07-22	68.20	68.22	67.44	68.11	5148984
2021-07-23	68.47	69.52	68.46	69.29	2597582
2021-07-26	69.17	69.76	68.93	69.43	2935251
2021-07-27	69.32	70.06	68.54	69.13	3596587
2021-07-28	69.28	70.14	68.94	69.79	3806337
2021-07-29	74.98	75.98	73.77	73.92	7392346
2021-07-30	73.40	74.48	73.35	73.53	3393662
2021-08-02	73.56	74.34	73.11	73.67	3783861
2021-08-03	73.34	74.98	73.23	74.90	3061636
2021-08-04	74.54	75.05	73.55	73.56	3366311
2021-08-05	73.78	73.88	73.28	73.40	1949892
2021-08-06	73.25	73.79	72.86	73.00	1753768
2021-08-09	73.12	73.12	72.30	72.53	2938671
2021-08-10	72.60	73.27	72.31	73.07	2645429
2021-08-11	73.59	75.15	73.19	75.05	4288198
2021-08-12	75.02	76.77	74.94	76.52	5776916
2021-08-13	76.39	77.84	76.36	77.63	4406057
2021-08-16	77.50	77.82	76.79	77.18	2582389
2021-08-17	77.49	77.50	76.25	77.01	2564955
2021-08-18	76.53	77.62	76.42	76.67	3160148
2021-08-19	76.10	76.45	75.37	75.79	2870877
2021-08-20	75.56	76.79	75.34	76.70	2328055
2021-08-23	77.05	77.86	76.94	77.36	3818003
2021-08-24	77.17	78.11	76.87	78.01	3363339
2021-08-25	78.04	78.37	77.16	77.49	3449627
2021-08-26	77.45	77.45	76.50	76.98	2357772
2021-08-27	77.30	77.87	77.01	77.24	2266091
2021-08-30	77.38	77.82	76.82	76.85	1724371
2021-08-31	76.97	76.98	76.16	76.31	2948347
2021-09-01	76.50	76.95	76.14	76.83	2424913
2021-09-02	77.00	77.34	76.71	77.31	2038702
2021-09-03	77.10	77.10	76.43	76.55	1568542
2021-09-07	76.63	76.92	76.05	76.21	1751820
2021-09-08	76.08	76.77	75.94	76.66	2536311
2021-09-09	76.63	77.06	76.44	76.48	1849809
2021-09-10	76.76	77.15	76.19	76.26	1754913
2021-09-13	76.66	76.82	75.66	76.40	1941593
2021-09-14	76.79	76.88	75.56	75.68	1668375
2021-09-15	75.72	76.72	75.25	76.48	2681009
2021-09-16	76.48	76.86	76.00	76.76	1900204
2021-09-17	76.35	76.66	75.19	75.48	3759280
2021-09-20	74.70	75.14	74.04	75.06	2536413
2021-09-21	75.18	75.46	74.48	74.51	2322221
2021-09-22	74.98	75.74	74.83	75.39	1713168
2021-09-23	75.67	77.28	75.27	77.15	2723605
2021-09-24	76.77	78.06	76.75	77.62	2989758
2021-09-27	77.35	78.29	76.81	78.03	2884357
2021-09-28	77.71	77.83	76.18	76.36	2959453
2021-09-29	76.26	76.56	75.49	75.58	2062134
2021-09-30	75.87	76.13	74.02	74.21	2837045
2021-10-01	74.63	75.68	73.78	75.27	2395737
2021-10-04	74.99	75.44	73.90	74.34	1967424
2021-10-05	74.48	74.94	73.89	74.43	1856257
2021-10-06	73.80	74.89	73.05	74.36	2304503
2021-10-07	75.00	75.75	74.91	75.26	1516890
2021-10-08	75.13	76.00	75.08	75.49	2191516
2021-10-11	75.16	76.42	75.15	75.39	1893402
2021-10-12	75.18	75.66	74.68	75.11	2672792
2021-10-13	75.99	76.58	75.22	75.63	2720087
2021-10-14	76.26	77.80	76.26	77.45	2268103
2021-10-15	77.71	78.96	77.36	78.83	5901628
2021-10-18	78.44	79.07	77.91	78.89	2181298
2021-10-19	79.29	79.91	78.92	79.79	1758332
2021-10-20	79.60	79.77	78.29	79.16	1765069
2021-10-21	78.97	79.20	78.55	79.08	1628470
2021-10-22	79.34	79.79	78.86	79.00	1726209
2021-10-25	79.15	79.22	78.75	78.96	1600359
2021-10-26	79.29	80.24	78.68	78.75	3441642
2021-10-27	78.37	78.48	76.63	77.71	4054892
2021-10-28	80.02	82.00	76.38	77.32	5048712
2021-10-29	76.92	78.60	76.90	78.09	2616135
2021-11-01	78.00	78.45	77.69	78.00	1460618
2021-11-02	78.26	78.70	77.80	78.62	2106888
2021-11-03	78.55	80.00	77.72	79.65	2841364
2021-11-04	79.73	80.21	79.17	79.54	2257804
2021-11-05	80.00	80.94	79.66	79.91	1791894
2021-11-08	80.00	80.53	79.73	80.17	1393181
2021-11-09	80.12	80.69	79.75	80.51	1787201
2021-11-10	80.60	81.50	80.53	80.65	2253232
2021-11-11	80.88	81.56	80.58	81.07	2100018
2021-11-12	81.21	82.53	81.07	81.98	2130973
2021-11-15	82.29	82.68	81.72	81.95	2007702
2021-11-16	82.00	82.54	81.54	81.75	2006198
2021-11-17	81.37	81.72	80.43	80.99	3018789
2021-11-18	81.50	81.63	79.57	81.04	4304780
2021-11-19	81.29	82.84	80.65	81.99	4154390
2021-11-22	82.17	82.81	81.24	81.39	3135190
2021-11-23	81.09	81.54	79.96	80.76	3351451
2021-11-24	79.97	80.94	79.54	80.74	2205838
2021-11-26	80.03	80.18	78.10	78.40	1727646
2021-11-29	79.31	80.14	78.52	79.71	2404155
2021-11-30	79.55	79.65	77.47	77.98	4891634
2021-12-01	79.00	79.44	76.79	76.86	3123405
2021-12-02	77.47	79.72	76.89	79.43	3070664
2021-12-03	79.88	80.02	77.78	78.52	3493967
2021-12-06	79.47	81.29	78.51	80.72	2877881
2021-12-07	81.58	82.39	81.29	81.45	2848478
2021-12-08	81.74	82.18	81.20	81.22	2472230
2021-12-09	80.85	81.24	80.56	80.99	2159950
2021-12-10	81.25	82.28	81.25	82.10	2435903
2021-12-13	82.00	82.39	81.43	81.93	2180022
2021-12-14	81.36	82.71	81.17	81.88	2490137
2021-12-15	81.94	83.05	81.23	82.90	2937959
2021-12-16	84.29	85.34	83.62	84.68	5230402
2021-12-17	84.27	85.94	84.04	84.82	7376761
2021-12-20	83.62	84.07	81.85	82.91	2055290
2021-12-21	83.52	85.31	83.36	85.20	2186114
2021-12-22	84.92	85.97	84.83	85.90	1947278
2021-12-23	86.05	86.97	85.93	86.29	1647270
2021-12-27	86.44	88.18	86.36	88.09	1883513
2021-12-28	88.27	88.89	87.99	88.73	1516807
2021-12-29	88.68	90.08	88.52	89.59	2060861
2021-12-30	89.59	89.95	88.83	88.94	1412883
2021-12-31	88.72	89.17	88.65	88.72	1356526
2022-01-03	88.68	89.97	88.39	89.57	2673823
2022-01-04	89.57	92.03	89.55	91.42	2702682
2022-01-05	91.42	91.92	89.98	90.02	2523731
2022-01-06	90.09	90.70	87.99	88.23	3207590
2022-01-07	88.17	88.17	86.98	87.42	2755014
2022-01-10	85.93	86.75	84.89	86.68	3504393
2022-01-11	86.50	88.03	85.52	87.97	2797375
2022-01-12	88.44	89.61	87.62	88.07	2854022
2022-01-13	88.11	88.48	87.02	87.20	2556566
2022-01-14	86.00	87.31	85.97	87.20	2327051
2022-01-18	85.52	86.80	85.39	86.19	2345887
2022-01-19	86.26	87.03	85.90	86.04	2626042
2022-01-20	86.28	87.56	85.62	85.69	2453414
2022-01-21	86.17	86.93	84.13	84.26	4225740
2022-01-24	84.92	85.20	81.79	85.10	5057607
2022-01-25	83.96	84.15	82.07	82.25	3805897
2022-01-26	82.67	84.07	80.97	81.83	2866626
2022-01-27	82.32	83.93	81.30	81.79	2838914
2022-01-28	81.79	84.47	81.23	84.44	2491440
2022-01-31	84.18	85.59	83.69	85.42	4080855
2022-02-01	85.38	86.54	84.79	86.42	3224444
2022-02-02	86.35	88.43	86.29	88.24	4075592
2022-02-03	87.24	87.56	84.27	86.06	3680617
2022-02-04	85.56	87.20	84.86	86.82	3105500
2022-02-07	87.19	88.53	86.21	87.74	3003399
2022-02-08	87.74	89.44	87.54	89.17	2786347
2022-02-09	90.05	91.87	89.85	91.69	3760628
2022-02-10	90.00	92.44	89.65	90.25	3886226
2022-02-11	90.24	90.52	87.04	87.34	3480464
2022-02-14	87.40	87.54	84.98	86.24	3006686
2022-02-15	87.15	89.15	86.83	89.06	3240808
2022-02-16	88.54	89.68	87.96	89.42	3161193
2022-02-17	88.40	88.62	85.75	85.92	2800465
2022-02-18	85.74	87.02	85.73	86.36	2553124
2022-02-22	86.17	86.79	84.35	85.27	2568067
2022-02-23	85.68	86.52	84.44	84.65	2943634
2022-02-24	82.68	86.40	82.36	86.08	3855858
2022-02-25	86.29	88.08	85.95	88.04	2892522
2022-02-28	86.50	87.02	84.98	86.13	3835623
2022-03-01	85.58	86.54	84.41	85.80	3327480
2022-03-02	86.51	88.77	86.28	88.19	4074067
2022-03-03	88.74	89.67	86.82	87.93	4163924
2022-03-04	87.22	89.02	86.47	88.88	3072322
2022-03-07	88.62	89.09	86.59	86.60	4496265
2022-03-08	85.79	88.85	85.79	87.48	4234781
2022-03-09	88.97	90.30	87.64	87.96	4135694
2022-03-10	86.81	88.07	85.82	87.66	2363514
2022-03-11	88.20	89.50	87.96	88.04	3576086
2022-03-14	88.27	89.20	87.21	87.43	4156844
2022-03-15	88.14	88.52	86.88	88.17	3190115
2022-03-16	88.46	89.73	87.29	89.70	3588273
2022-03-17	89.22	90.64	88.65	90.58	2305724
2022-03-18	90.42	91.83	89.30	91.72	4435041
2022-03-21	91.31	92.27	90.81	91.39	2245072
2022-03-22	91.81	93.47	91.74	93.12	2623560
2022-03-23	92.77	93.00	90.85	90.96	2448296
2022-03-24	91.17	91.91	90.65	91.19	2768209
2022-03-25	91.31	91.61	90.04	91.51	2205945
2022-03-28	91.45	92.24	90.88	91.54	3229006
2022-03-29	91.72	92.99	91.54	92.73	2483410
2022-03-30	92.46	92.80	91.05	91.39	2254616
2022-03-31	91.20	91.84	89.66	89.67	3228066
2022-04-01	90.01	90.38	89.41	90.01	2014800
2022-04-04	90.11	90.51	89.34	90.02	2086054
2022-04-05	89.37	89.63	86.18	86.80	4007541
2022-04-06	85.99	87.37	85.55	86.91	2239650
2022-04-07	86.73	88.48	86.44	87.81	1956029
2022-04-08	87.61	89.32	87.13	88.96	2406800
2022-04-11	88.61	89.24	87.11	87.21	1882020
2022-04-12	87.99	88.67	85.86	86.09	2295911
2022-04-13	85.85	86.80	85.07	86.06	3249196
2022-04-14	86.07	86.38	84.58	84.74	2616028
2022-04-18	84.55	85.42	84.07	84.61	1570910
2022-04-19	84.33	85.95	84.33	85.74	1790108
2022-04-20	86.54	87.27	86.03	86.21	2638325
2022-04-21	86.82	88.79	86.13	86.42	2291700
2022-04-22	86.31	86.35	82.93	83.16	3160362
2022-04-25	83.16	84.52	82.52	84.46	3720692
2022-04-26	83.81	84.16	81.97	82.27	3345487
2022-04-27	82.25	84.45	82.25	82.84	3258558
2022-04-28	83.70	84.43	82.78	83.97	3237463
2022-04-29	83.77	84.00	80.87	80.90	4299614
2022-05-02	80.95	81.86	79.46	80.67	4755170
2022-05-03	80.99	81.91	80.79	81.55	3675517
2022-05-04	81.85	84.41	80.22	84.36	4087371
2022-05-05	78.75	80.07	72.49	73.60	5033994
2022-05-06	73.03	75.67	72.60	75.52	3904734
2022-05-09	74.76	77.49	74.26	76.27	4522657
2022-05-10	77.24	77.61	73.92	74.44	3434967
2022-05-11	74.58	74.67	72.11	72.38	3219670
2022-05-12	71.82	73.86	71.76	73.54	3465199
2022-05-13	73.89	74.73	72.98	73.38	3455041
2022-05-16	73.47	73.58	72.39	72.58	4429976
2022-05-17	73.79	75.29	73.65	75.11	3055568
2022-05-18	74.22	74.66	70.13	70.23	4770109
2022-05-19	70.11	71.55	69.44	70.32	3236604
2022-05-20	71.10	71.46	69.35	70.83	2932605
2022-05-23	71.52	72.12	70.70	71.84	2532983
2022-05-24	70.19	71.96	70.19	71.40	2867872
2022-05-25	70.83	72.09	70.53	71.69	2898952
2022-05-26	72.13	73.29	72.13	72.74	2654479
2022-05-27	73.23	74.74	73.23	74.73	2524534
2022-05-31	74.25	75.10	73.57	74.70	4678329
2022-06-01	75.04	75.40	74.04	74.18	2332478
2022-06-02	74.23	74.98	73.35	74.96	2535046
2022-06-03	73.88	74.46	73.20	73.56	2289781
2022-06-06	74.25	74.54	73.51	73.88	2050993
2022-06-07	73.21	74.28	72.98	74.09	2237420
2022-06-08	73.72	74.18	72.75	73.11	1654632
2022-06-09	72.89	73.21	70.74	70.77	2299685
2022-06-10	69.56	70.57	68.93	69.91	3390168
2022-06-13	68.39	69.82	67.45	67.89	4411293
2022-06-14	68.42	68.42	67.15	67.87	2372692
2022-06-15	68.54	69.48	67.46	68.49	2524591
2022-06-16	67.10	67.25	65.24	65.79	3612814
2022-06-17	66.24	67.01	65.43	66.50	5343603
2022-06-21	67.96	68.37	67.18	67.75	3415275
2022-06-22	66.98	68.06	66.68	67.48	3065621
2022-06-23	67.87	68.24	66.84	67.38	3215476
2022-06-24	68.15	70.32	68.00	70.26	3280379
2022-06-27	70.67	70.67	69.43	69.91	2530197
2022-06-28	69.97	70.44	68.02	68.11	2856910
2022-06-29	68.34	68.78	67.76	68.48	2026198
2022-06-30	67.57	68.32	67.05	67.49	2668312
2022-07-01	67.43	68.23	66.72	68.03	2006491
2022-07-05	67.44	67.77	66.09	67.72	3076482
2022-07-06	68.46	68.77	67.68	68.02	2668856
2022-07-07	68.23	68.40	66.69	67.58	3838259
2022-07-08	67.60	67.67	66.48	67.02	3234509
2022-07-11	66.43	66.45	65.14	65.70	3481694
2022-07-12	65.93	66.48	64.76	65.15	3475780
2022-07-13	64.28	65.35	63.81	65.04	3628284
2022-07-14	64.01	64.69	63.26	64.46	3173002
2022-07-15	65.45	65.91	64.72	65.86	7912945
2022-07-18	66.22	66.62	64.87	65.10	2998124
2022-07-19	66.10	67.51	65.70	67.42	3281959
2022-07-20	67.57	68.22	67.13	68.12	2701723
2022-07-21	68.19	69.01	67.93	68.98	2226920
2022-07-22	69.05	69.58	68.71	69.10	3616743
2022-07-25	69.21	69.33	67.77	68.22	2584391
2022-07-26	67.85	68.58	67.58	68.07	2825107
2022-07-27	68.41	70.54	68.21	70.30	4437220
2022-07-28	65.04	67.84	65.04	66.83	5442683
2022-07-29	67.21	68.01	66.74	67.96	6000049
2022-08-01	67.76	68.81	67.52	67.62	4960674
2022-08-02	67.62	68.11	66.36	67.57	3480780
2022-08-03	68.10	69.09	67.75	68.73	3044760
2022-08-04	68.74	69.12	68.07	68.74	3467990
2022-08-05	67.87	68.78	67.38	68.72	2002562
2022-08-08	69.09	69.66	68.42	68.82	2189119
2022-08-09	68.61	68.75	67.98	68.11	1990393
2022-08-10	69.27	69.69	68.75	69.04	2825834
2022-08-11	69.36	69.51	68.47	68.72	2986109
2022-08-12	69.19	69.97	69.01	69.78	3390149
2022-08-15	69.48	70.21	69.40	69.70	2116901
2022-08-16	69.78	70.41	69.30	69.94	2845136
2022-08-17	69.44	69.81	68.75	68.90	2570934
2022-08-18	68.63	69.31	68.35	69.13	1799000
2022-08-19	68.80	68.96	68.20	68.60	2139413
2022-08-22	67.51	68.11	66.51	66.91	1905294
2022-08-23	66.79	66.97	66.00	66.02	1603605
2022-08-24	65.99	66.20	65.50	65.98	2384803
2022-08-25	66.21	67.04	66.09	67.03	1798997
2022-08-26	67.11	67.15	64.58	64.70	2350956
2022-08-29	64.33	64.95	64.16	64.26	2583836
2022-08-30	64.40	64.66	63.62	64.21	3472827
2022-08-31	64.66	65.07	63.15	63.17	3029834
2022-09-01	62.81	63.48	62.20	63.44	2149957
2022-09-02	63.98	64.09	62.05	62.33	1819154
2022-09-06	62.48	62.62	61.59	62.22	2767938
2022-09-07	62.47	63.96	62.31	63.67	2290290
2022-09-08	63.15	64.36	62.94	64.35	2567959
2022-09-09	64.72	65.69	64.53	65.51	2261182
2022-09-12	66.11	66.59	65.98	66.32	1968711
2022-09-13	64.42	65.09	62.59	62.83	3832161
2022-09-14	62.93	62.93	61.72	62.03	3301478
2022-09-15	61.83	63.23	61.73	62.04	3196584
2022-09-16	61.53	62.64	60.84	62.20	6272141
2022-09-19	61.76	63.47	61.68	63.21	3635530
2022-09-20	62.72	62.90	61.60	61.96	2193628
2022-09-21	62.36	62.81	60.06	60.08	4066737
2022-09-22	59.97	60.54	59.63	59.80	3844911
2022-09-23	59.43	59.56	58.13	58.85	3006296
2022-09-26	58.78	59.40	58.38	58.69	2733051
2022-09-27	59.10	59.64	57.68	57.97	2753476
2022-09-28	58.15	59.60	57.70	59.26	4517097
2022-09-29	58.68	58.91	57.67	58.45	4541827
2022-09-30	58.56	58.92	57.42	57.44	3851483
2022-10-03	58.24	59.60	57.63	59.03	4771474
2022-10-04	59.70	61.01	59.66	60.66	5067713
2022-10-05	60.06	61.15	59.72	60.63	4690725
2022-10-06	60.36	60.44	59.46	59.71	2823054
2022-10-07	59.15	59.15	58.05	58.49	3675586
2022-10-10	59.05	59.12	57.82	58.15	2919166
2022-10-11	57.86	58.03	56.94	57.22	3216436
2022-10-12	57.28	57.39	56.73	56.75	2584277
2022-10-13	55.61	59.29	55.40	58.95	5212085
2022-10-14	59.18	59.61	58.31	58.60	3275720
2022-10-17	59.79	60.32	59.44	59.88	3551086
2022-10-18	61.06	61.82	60.26	60.72	4462878
2022-10-19	60.20	60.68	59.22	59.81	2356553
2022-10-20	60.03	61.15	59.63	59.78	3122317
2022-10-21	59.11	60.48	58.83	60.28	7846965
2022-10-24	60.75	61.26	60.24	60.76	4285927
2022-10-25	60.62	61.52	60.56	61.48	3214869
2022-10-26	61.34	62.83	61.31	61.65	2249817
2022-10-27	61.86	62.22	61.45	61.82	2543424
2022-10-28	61.87	63.09	61.83	63.02	2871814
2022-10-31	62.43	62.64	61.85	62.25	3759052
2022-11-01	62.71	63.01	62.05	62.53	2426959
2022-11-02	62.37	62.84	60.21	60.26	3989319
2022-11-03	52.11	53.74	51.33	51.96	8195524
2022-11-04	52.61	53.52	51.44	52.63	5169207
2022-11-07	52.92	53.85	52.48	53.75	5007450
2022-11-08	54.08	54.58	52.73	53.22	4411406
2022-11-09	52.91	54.45	52.74	54.02	5199486
2022-11-10	56.12	57.41	55.20	57.29	5478580
2022-11-11	57.59	58.77	57.38	58.42	3610995
2022-11-14	58.12	58.86	58.02	58.08	5034574
2022-11-15	59.16	60.02	58.60	59.96	5668722
2022-11-16	59.85	59.94	59.20	59.41	6229563
2022-11-17	58.04	60.02	58.00	59.47	4762414
2022-11-18	60.23	60.53	59.29	59.97	4813431
2022-11-21	59.66	59.76	57.96	58.20	2686242
2022-11-22	58.57	59.37	58.34	59.23	2764722
2022-11-23	59.06	60.31	59.02	60.03	3623167
2022-11-25	60.18	61.28	60.13	60.92	1607368
2022-11-28	60.52	61.18	60.00	60.10	3792640
2022-11-29	59.92	60.52	59.38	59.62	2184830
2022-11-30	59.57	62.34	59.38	62.21	4581961
2022-12-01	62.59	63.58	62.29	62.62	2682646
2022-12-02	61.62	62.88	61.54	62.39	3132177
2022-12-05	61.76	62.05	60.32	60.45	3480500
2022-12-06	60.31	60.66	59.05	59.64	2493986
2022-12-07	59.94	60.11	59.21	59.40	2577219
2022-12-08	59.39	59.81	58.95	59.30	4565741
2022-12-09	59.10	59.19	57.56	58.34	6282274
2022-12-12	58.18	59.36	57.78	59.04	7712335
2022-12-13	61.48	61.63	58.86	59.18	5222149
2022-12-14	59.21	59.75	57.70	58.23	4461396
2022-12-15	56.79	57.28	55.61	56.35	4896019
2022-12-16	55.81	55.97	54.95	55.56	8720806
2022-12-19	55.64	55.99	54.81	54.98	3315397
2022-12-20	54.88	55.60	54.59	55.04	4526057
2022-12-21	55.43	56.13	55.39	55.63	3954876
2022-12-22	55.07	55.48	54.25	55.46	4040556
2022-12-23	54.99	56.06	54.99	56.02	2155821
2022-12-27	55.97	56.59	55.58	56.48	3434706
2022-12-28	56.63	56.91	55.48	55.58	4965153
2022-12-29	56.21	57.36	56.06	57.13	7796593
2022-12-30	56.63	57.22	56.32	57.19	5540619
2023-01-03	57.64	58.10	57.06	57.59	2635843
2023-01-04	58.24	58.63	57.62	58.06	3066609
2023-01-05	57.00	57.63	56.78	57.57	2682570
2023-01-06	57.94	59.93	57.83	59.75	4411588
2023-01-09	58.57	61.15	58.56	60.86	6787334
2023-01-10	60.55	61.25	59.78	61.21	6993908
2023-01-11	61.69	62.21	61.03	61.50	4884610
2023-01-12	62.20	67.41	62.12	65.10	11756219
2023-01-13	64.39	65.10	63.71	64.06	5249515
2023-01-17	63.99	64.06	62.88	62.96	5486035
2023-01-18	63.00	63.28	60.84	60.99	5985462
2023-01-19	60.52	61.71	60.29	61.37	4856948
2023-01-20	61.77	63.08	61.39	62.74	10647343
2023-01-23	62.63	64.49	62.51	64.24	4119875
2023-01-24	63.97	64.52	63.66	63.92	3226766
2023-01-25	63.17	64.24	62.86	64.14	3932752
2023-01-26	64.66	64.72	63.69	64.66	3229625
2023-01-27	64.66	65.84	64.27	65.71	3849081
2023-01-30	65.04	65.90	64.95	65.27	7493030
2023-01-31	65.20	66.78	65.07	66.75	4195476
2023-02-01	66.37	69.29	66.17	68.84	5728707
2023-02-02	69.48	70.87	69.26	70.66	5879432
2023-02-03	66.02	69.44	65.99	68.22	7388368
2023-02-06	67.52	68.38	66.64	66.83	5334687
2023-02-07	66.49	67.82	66.15	67.52	4132332
2023-02-08	67.14	67.39	66.23	66.30	3862431
2023-02-09	66.70	67.65	66.26	66.63	5366440
2023-02-10	65.98	66.75	65.48	66.72	3282071
2023-02-13	66.65	68.01	66.40	67.83	5427956
2023-02-14	67.59	67.71	66.00	67.41	3674671
2023-02-15	66.85	67.33	66.60	67.13	3175719
2023-02-16	66.06	67.20	65.87	66.36	3067786
2023-02-17	66.06	66.19	65.07	65.48	3784921
2023-02-21	64.61	64.89	63.77	64.66	3808519
2023-02-22	64.75	65.14	64.18	64.44	5370854
2023-02-23	64.67	64.95	63.50	64.29	5659018
2023-02-24	63.49	63.96	63.13	63.83	2293585
2023-02-27	64.56	64.63	63.33	63.50	3122034
2023-02-28	63.29	63.43	62.48	62.63	3942268
2023-03-01	62.58	62.86	61.90	62.37	3089504
2023-03-02	62.09	62.65	61.85	62.53	3990486
2023-03-03	62.73	62.89	62.21	62.54	2028911
2023-03-06	62.86	63.72	62.47	62.61	3929174
2023-03-07	62.50	62.68	61.20	61.42	2423885
2023-03-08	61.59	61.96	61.19	61.53	4058183
2023-03-09	61.56	61.89	60.66	60.91	5330091
2023-03-10	60.95	61.13	60.06	60.38	10746991
2023-03-13	59.80	60.08	57.88	57.98	8749351
2023-03-14	58.70	59.59	57.92	58.44	4655180
2023-03-15	57.64	57.83	56.45	57.07	5062878
2023-03-16	56.66	58.53	56.59	58.40	6605318
2023-03-17	58.44	58.67	57.60	57.79	7122124
2023-03-20	57.89	58.89	57.88	58.70	3949140
2023-03-21	59.31	59.60	58.80	59.18	3837427
2023-03-22	59.09	59.25	57.40	57.44	3675407
2023-03-23	57.89	59.18	57.72	58.16	3666041
2023-03-24	57.77	58.68	57.24	58.65	3302954
2023-03-27	59.00	59.49	58.81	59.01	3136010
2023-03-28	58.86	59.19	58.57	58.95	1396203
2023-03-29	59.70	59.74	59.27	59.51	2941296
2023-03-30	60.00	60.21	59.39	59.81	2439629
2023-03-31	60.00	61.03	59.95	60.93	2925929
2023-04-03	60.77	61.41	60.57	61.37	3573973
2023-04-04	61.41	61.56	59.84	60.67	3667695
2023-04-05	60.46	61.17	60.24	60.66	3600212
2023-04-06	60.45	60.89	60.20	60.42	3211895
2023-04-10	60.08	61.13	59.85	61.11	1791378
2023-04-11	61.04	62.00	60.92	61.69	1865074
2023-04-12	61.97	62.07	60.14	60.28	3572815
2023-04-13	58.90	60.77	58.23	60.61	5310851
2023-04-14	60.40	60.59	59.52	60.04	3708663
2023-04-17	60.05	60.76	59.87	60.75	2843288
2023-04-18	61.32	61.35	60.39	61.12	3020579
2023-04-19	61.09	61.09	59.70	60.25	3121491
2023-04-20	59.87	60.32	59.41	59.97	3015245
2023-04-21	60.11	60.11	59.22	59.49	4937101
2023-04-24	59.56	59.83	59.22	59.50	2230175
2023-04-25	59.23	59.43	58.43	58.46	2807556
2023-04-26	58.41	58.95	58.09	58.40	2615382
2023-04-27	58.74	59.28	58.63	59.21	4363268
2023-04-28	59.36	59.81	59.28	59.71	3370222
2023-05-01	59.68	59.98	59.17	59.84	2978636
2023-05-02	59.86	59.96	58.47	59.38	2586900
2023-05-03	59.91	60.04	58.81	58.88	3577244
2023-05-04	62.20	65.43	62.05	62.86	6920619
2023-05-05	63.17	63.91	62.84	63.29	3853000
2023-05-08	63.30	63.49	61.31	61.64	4825159
2023-05-09	60.74	61.66	60.26	61.63	4752654
2023-05-10	62.17	62.74	61.61	62.56	2965610
2023-05-11	62.18	62.35	61.58	61.88	2903005
2023-05-12	62.06	62.34	61.31	61.66	4059133
2023-05-15	61.82	62.78	61.77	62.76	3677424
2023-05-16	62.71	62.71	61.89	61.98	3990324
2023-05-17	62.21	63.08	62.14	62.76	3888675
2023-05-18	62.47	63.67	62.03	63.62	3770410
2023-05-19	63.73	63.88	62.96	63.01	3194533
2023-05-22	63.01	64.21	62.93	64.01	3258084
2023-05-23	63.81	64.05	63.14	63.30	2894616
2023-05-24	63.00	63.18	62.44	62.61	2571352
2023-05-25	62.60	62.64	61.92	62.16	2129995
2023-05-26	62.16	63.08	62.16	62.88	2320537
2023-05-30	63.03	63.30	61.84	62.45	2704823
2023-05-31	61.93	62.96	61.76	62.49	5729266
2023-06-01	62.50	62.63	61.77	62.19	2968975
2023-06-02	63.00	63.95	62.54	63.76	3702362
2023-06-05	62.73	63.00	61.12	61.30	5868768
2023-06-06	61.36	62.32	61.31	62.17	2383524
2023-06-07	62.05	62.69	62.05	62.60	2522433
2023-06-08	62.77	62.77	61.89	62.30	2759470
2023-06-09	62.02	62.41	61.74	62.05	3321973
2023-06-12	62.05	63.48	62.03	63.32	6347909
2023-06-13	63.72	64.34	63.69	64.23	4648320
2023-06-14	64.21	64.86	63.60	63.71	3460740
2023-06-15	63.62	65.00	63.58	64.74	3143654
2023-06-16	64.49	65.58	64.29	65.08	5839550
2023-06-20	65.00	65.33	64.41	64.64	2253602
2023-06-21	64.39	64.49	63.14	63.18	3800554
2023-06-22	62.61	62.75	61.23	62.60	4184419
2023-06-23	61.89	62.31	61.39	62.04	9775176
2023-06-26	62.04	62.69	61.93	62.46	3074160
2023-06-27	62.89	63.52	62.28	63.13	5106928
2023-06-28	63.09	63.99	63.09	63.37	4163404
2023-06-29	63.25	64.56	63.18	64.54	2180808
2023-06-30	65.10	65.55	65.01	65.28	2832766
2023-07-03	64.85	65.56	64.64	65.56	1207230
2023-07-05	65.09	65.95	64.70	65.53	2467784
2023-07-06	65.00	65.05	64.11	64.71	1680528
2023-07-07	64.67	65.71	64.54	65.34	2920290
2023-07-10	65.31	66.95	65.26	66.64	3311769
2023-07-11	66.77	67.35	66.71	67.18	2478530
2023-07-12	67.70	67.99	66.90	67.17	2569869
2023-07-13	67.26	67.96	67.15	67.69	2657113
2023-07-14	67.69	68.64	67.64	68.60	3175664
2023-07-17	68.49	68.90	68.20	68.44	5452677
2023-07-18	68.53	69.36	68.50	69.17	3338528
2023-07-19	69.23	69.57	68.57	69.09	2897360
2023-07-20	67.50	67.63	65.83	66.76	4483572
2023-07-21	67.12	67.49	66.64	66.81	9160420
2023-07-24	66.90	67.82	66.88	67.45	4511171
2023-07-25	67.39	68.15	67.34	67.84	1587955
2023-07-26	67.59	67.93	67.16	67.76	2298077
2023-07-27	68.43	68.43	65.99	66.29	3297393
2023-07-28	66.50	66.78	65.26	65.76	4911051
2023-07-31	65.67	66.22	65.65	66.03	3111838
2023-08-01	65.77	65.97	65.15	65.85	2689224
2023-08-02	65.44	65.69	64.68	65.34	4794306
2023-08-03	70.00	71.86	68.37	70.47	10688008
2023-08-04	70.83	71.75	70.53	71.00	6268177
2023-08-07	71.50	72.71	71.08	71.33	3858281
2023-08-08	70.72	70.93	69.74	70.26	5515900
2023-08-09	70.38	70.46	69.31	69.94	3250700
2023-08-10	70.62	71.43	70.25	71.08	4131045
2023-08-11	70.60	70.73	69.99	70.08	2788843
2023-08-14	69.86	71.17	69.86	71.10	3620928
2023-08-15	70.90	70.95	69.13	69.38	5545685
2023-08-16	69.31	70.02	69.19	69.23	3636913
2023-08-17	69.31	70.01	68.89	69.08	3302772
2023-08-18	68.30	68.96	68.16	68.80	2924605
2023-08-21	68.71	69.02	68.35	68.76	3585022
2023-08-22	69.37	69.85	69.00	69.59	3473617
2023-08-23	69.91	70.66	69.74	70.46	3031769
2023-08-24	70.29	70.95	70.02	70.03	2520116
2023-08-25	70.36	70.78	69.32	70.06	2031625
2023-08-28	70.21	70.96	70.21	70.62	2078147
2023-08-29	70.78	71.42	70.38	71.40	2323057
2023-08-30	71.40	71.72	71.19	71.49	2058075
2023-08-31	71.50	71.85	71.39	71.61	2329309
2023-09-01	72.00	72.36	71.44	71.73	1744051
2023-09-05	71.67	71.72	70.95	70.97	2186973
2023-09-06	70.85	71.69	70.75	71.30	1900931
2023-09-07	71.08	71.38	70.77	71.25	2328356
2023-09-08	71.38	71.73	71.09	71.34	1823346
2023-09-11	71.35	71.35	71.28	71.33	590790
2023-09-12	70.64	71.09	70.04	70.13	2512046
2023-09-13	70.24	70.85	70.07	70.70	2833264
2023-09-14	71.00	71.36	70.66	70.97	2351165
2023-09-15	70.80	70.93	69.88	70.17	9871524
2023-09-18	70.27	70.93	70.09	70.22	4789090
2023-09-19	69.85	70.19	69.05	70.09	5046527
2023-09-20	70.30	71.26	69.48	69.51	3550242
2023-09-21	69.20	69.93	68.97	69.21	2585033
2023-09-22	69.18	70.10	68.99	69.61	2048358
2023-09-25	69.40	69.86	69.24	69.73	3463792
2023-09-26	69.62	69.76	68.37	68.64	3122577
2023-09-27	69.04	69.04	67.76	68.20	3222031
2023-09-28	67.21	68.25	67.07	67.84	4173198
2023-09-29	68.03	68.41	67.49	67.74	2866281
2023-10-02	67.52	67.99	67.22	67.76	3246500
2023-10-03	67.38	67.96	66.97	67.30	4139584
2023-10-04	67.49	67.64	66.90	67.54	2714945
2023-10-05	67.46	67.77	66.75	67.70	2193026
2023-10-06	67.19	68.17	66.82	67.84	2171053
2023-10-09	67.43	68.37	67.18	68.18	1584416
2023-10-10	68.13	68.50	67.49	67.86	3083837
2023-10-11	68.13	68.60	68.03	68.34	2391166
2023-10-12	68.21	68.21	65.70	65.96	3144401
2023-10-13	65.95	66.39	65.15	65.78	3259185
2023-10-16	66.10	66.90	65.96	66.77	5399811
2023-10-17	66.56	67.36	66.40	67.17	2478810
2023-10-18	66.80	67.20	65.83	66.03	4496835
2023-10-19	66.15	66.35	65.22	65.44	2353065
2023-10-20	66.46	66.54	65.68	65.74	2584701
2023-10-23	65.69	66.00	64.94	65.02	2193896
2023-10-24	65.18	65.80	64.70	65.15	2988658
2023-10-25	64.93	65.03	63.97	64.09	2314415
2023-10-26	64.08	64.37	63.32	63.42	2812854
2023-10-27	63.34	63.81	62.79	63.30	2724320
2023-10-30	63.67	63.92	63.20	63.75	2514320
2023-10-31	63.93	64.59	63.93	64.47	3118905
2023-11-01	64.39	65.21	64.17	64.96	5497382
2023-11-02	62.60	63.82	62.14	63.65	6856842
2023-11-03	64.05	66.92	64.05	66.27	3849705
2023-11-06	66.25	66.47	65.81	66.28	2452921
2023-11-07	66.58	66.58	65.69	65.77	3091945
2023-11-08	65.94	65.96	65.27	65.52	3563019
2023-11-09	65.58	65.66	64.49	64.65	3613386
2023-11-10	64.94	66.05	64.76	65.95	2665931
2023-11-13	65.77	66.10	65.34	65.68	1937050
2023-11-14	66.81	67.54	66.73	67.38	2698931
2023-11-15	67.39	68.79	67.32	68.41	3046389
2023-11-16	68.67	69.32	68.23	68.48	3152486
2023-11-17	68.79	69.73	68.78	69.53	4257389
2023-11-20	69.15	70.02	68.96	69.80	2404391
2023-11-21	69.92	70.50	69.81	70.25	2375231
2023-11-22	70.49	71.26	70.49	70.88	2432649
2023-11-24	70.93	71.50	70.93	71.17	1410696
2023-11-27	70.95	71.30	70.76	70.77	2769476
2023-11-28	70.70	71.52	70.70	71.30	2607377
2023-11-29	71.60	71.80	69.90	70.12	3521683
2023-11-30	70.39	70.52	69.80	70.38	8254394
2023-12-01	70.23	70.87	70.08	70.82	2672566
2023-12-04	70.40	71.48	70.22	71.16	2405138
2023-12-05	70.84	71.04	69.89	70.13	2832947
2023-12-06	70.40	70.91	70.04	70.12	2289019
2023-12-07	70.41	70.55	69.94	70.42	2748959
2023-12-08	69.94	70.56	69.94	70.33	1765269
2023-12-11	70.54	71.86	70.41	71.68	4844258
2023-12-12	71.75	72.27	71.51	72.05	2203049
2023-12-13	72.24	73.21	71.72	73.18	5279329
2023-12-14	73.80	75.11	73.66	74.68	6104954
2023-12-15	75.20	76.64	75.00	76.17	9195762
2023-12-18	76.25	76.85	75.66	75.90	6026631
2023-12-19	75.40	75.93	74.92	75.43	5067753
2023-12-20	75.35	75.52	74.02	74.03	3271548
2023-12-21	74.58	74.77	73.63	74.16	3214924
2023-12-22	74.36	75.22	74.19	75.15	1972321
2023-12-26	75.15	75.51	74.68	75.47	1801767
2023-12-27	75.63	75.72	75.30	75.60	2189555
2023-12-28	75.68	76.10	75.50	75.84	1440399
2023-12-29	75.68	75.87	75.06	75.53	1725299
2024-01-02	75.28	75.36	73.99	74.40	4277811
2024-01-03	73.98	74.29	73.42	73.67	3282391
2024-01-04	73.78	74.29	73.51	73.59	2100889
2024-01-05	72.80	73.47	72.69	72.84	2590230
2024-01-08	73.00	73.72	72.74	73.69	2863227
2024-01-09	73.10	73.36	72.77	73.16	2632466
2024-01-10	72.97	73.64	72.74	73.35	2562522
2024-01-11	73.87	74.92	73.56	74.88	4454835
2024-01-12	75.32	78.42	75.10	77.97	6351800
2024-01-16	77.66	77.81	75.77	76.20	3942511
2024-01-17	75.75	76.26	75.24	75.70	5570116
2024-01-18	75.85	76.68	75.20	75.66	4693541
2024-01-19	75.71	77.17	75.60	76.88	7178358
2024-01-22	77.18	77.71	77.08	77.27	2452820
2024-01-23	77.52	77.65	76.84	77.11	2263181
2024-01-24	77.55	77.55	76.73	76.95	3473450
2024-01-25	77.79	78.68	77.79	78.30	5396738
2024-01-26	78.56	78.89	77.04	77.28	2481166
2024-01-29	76.92	78.13	76.92	77.87	3223525
2024-01-30	77.30	77.94	77.20	77.60	3377883
2024-01-31	77.65	78.70	76.97	77.12	3316034
2024-02-01	77.35	77.95	76.54	77.88	2530656
2024-02-02	77.48	78.20	77.15	77.89	4500620
2024-02-05	77.27	77.75	76.63	77.59	2472472
2024-02-06	77.83	78.93	77.76	78.73	6513053
2024-02-07	75.64	78.88	75.42	78.00	5302314
2024-02-08	78.13	78.66	77.36	78.30	3173887
2024-02-09	78.57	78.58	76.87	77.10	5330044
2024-02-12	76.74	76.88	75.54	76.53	5249758
2024-02-13	75.54	76.07	74.79	75.50	3214905
2024-02-14	75.91	76.83	75.79	76.74	2729580
2024-02-15	77.14	78.04	77.09	78.02	4396265
2024-02-16	77.52	77.78	76.86	77.00	2125913
2024-02-20	76.91	77.39	76.36	76.74	4622046
2024-02-21	76.25	77.53	76.12	77.47	3507726
2024-02-22	78.40	79.68	78.12	79.46	3771510
2024-02-23	79.60	80.09	79.43	79.82	3858286
2024-02-26	79.58	79.94	78.95	79.51	3442513
2024-02-27	79.60	79.79	78.75	79.14	1779672
2024-02-28	78.94	79.08	78.23	78.48	3095938
2024-02-29	79.38	79.70	78.44	79.02	6272449
2024-03-01	78.90	79.52	78.53	78.61	4516472
2024-03-04	78.51	79.68	78.48	79.08	7359988
2024-03-05	78.63	78.98	77.54	77.78	4556137
2024-03-06	78.55	78.95	76.38	76.69	6748864
2024-03-07	77.05	77.96	77.05	77.46	4783778
2024-03-08	77.19	77.53	76.59	76.77	5061531
2024-03-11	76.85	77.31	76.46	76.96	3015575
2024-03-12	76.90	77.42	76.73	77.09	2575871
2024-03-13	77.14	77.37	76.76	77.02	4120929
2024-03-14	76.95	77.14	75.88	76.35	3635541
2024-03-15	76.25	76.57	75.13	75.33	6883398
2024-03-18	75.87	76.07	75.01	75.09	11544246
2024-03-19	74.83	75.37	74.53	74.65	7622527
2024-03-20	74.47	75.40	73.93	75.15	6438605
2024-03-21	73.48	75.70	72.41	72.58	7625115
2024-03-22	72.61	72.62	71.60	71.90	5802299
2024-03-25	72.00	72.56	71.79	72.01	4257488
2024-03-26	72.25	72.55	71.91	72.40	5329761
2024-03-27	72.91	73.65	72.91	73.62	2880997
2024-03-28	73.40	74.07	73.14	73.29	11104797
2024-04-01	72.73	72.74	71.56	71.75	5095285
2024-04-02	71.52	72.06	71.41	71.68	5553306
2024-04-03	71.41	72.39	71.26	71.84	3748538
2024-04-04	72.37	72.81	71.31	71.61	3655228
2024-04-05	71.50	71.75	71.07	71.13	5175813
2024-04-08	71.13	71.55	70.81	71.06	4595797
2024-04-09	71.00	71.75	71.00	71.56	3157462
2024-04-10	71.00	71.05	69.70	69.97	3221945
2024-04-11	70.01	70.90	70.01	70.57	3799364
2024-04-12	69.98	70.03	69.02	69.26	2806107
2024-04-15	70.02	70.24	68.37	68.42	2953757
2024-04-16	68.67	68.82	67.88	67.93	2282421
2024-04-17	68.42	68.53	67.49	67.54	2538664
2024-04-18	66.99	68.00	66.60	67.13	4601958
2024-04-19	67.30	67.60	66.98	67.44	4889491
2024-04-22	67.82	68.55	67.36	68.20	3050894
2024-04-23	68.09	68.40	67.55	67.77	2819775
2024-04-24	67.76	67.96	67.17	67.52	4256078
2024-04-25	67.15	67.50	66.20	66.76	3460045
2024-04-26	66.45	67.20	66.45	66.94	2818907
2024-04-29	67.07	67.89	66.50	66.53	5123147
2024-04-30	66.22	66.80	65.56	65.68	3858508
2024-05-01	65.50	66.27	65.30	65.37	4873783
2024-05-02	67.40	67.88	65.56	66.27	8585800
2024-05-03	66.68	67.27	66.16	66.25	7399746
2024-05-06	66.51	66.96	66.05	66.42	2343004
2024-05-07	66.44	67.71	66.44	67.66	3086731
2024-05-08	67.57	67.89	67.36	67.72	4578278
2024-05-09	67.45	67.63	66.35	66.80	2299435
2024-05-10	66.71	67.13	66.67	66.98	4825236
2024-05-13	67.47	68.21	67.32	67.87	3134754
2024-05-14	68.04	68.75	67.57	67.78	1893198
2024-05-15	68.08	69.06	67.80	68.86	3329668
2024-05-16	69.05	70.73	68.89	70.33	6126821
2024-05-17	69.98	70.18	68.19	68.76	4384856
2024-05-20	69.01	69.69	68.75	69.58	2584528
2024-05-21	69.32	69.33	68.52	68.79	2704521
2024-05-22	68.92	69.31	68.77	69.05	2961023
2024-05-23	69.38	69.66	68.26	68.47	2149925
2024-05-24	68.47	68.91	68.25	68.32	1860102
2024-05-28	68.04	68.23	66.54	66.86	2785421
2024-05-29	66.40	66.51	66.06	66.12	2365996
2024-05-30	65.95	66.01	64.36	64.78	5734721
2024-05-31	64.78	66.22	64.36	66.15	4522990
2024-06-03	66.15	66.29	65.10	65.78	4379151
2024-06-04	65.42	65.99	65.07	65.35	2464681
2024-06-05	65.54	65.82	65.06	65.52	1655195
2024-06-06	65.48	66.52	65.34	66.31	5498466
2024-06-07	66.19	66.75	65.82	65.94	1460424
2024-06-10	65.88	67.37	65.68	67.25	4143724
2024-06-11	67.07	67.21	66.10	66.97	2070168
2024-06-12	67.13	67.18	65.86	66.30	5382817
2024-06-13	66.05	66.05	64.55	64.61	2728808
2024-06-14	64.55	64.82	63.92	64.26	2579575
2024-06-17	64.01	65.70	63.79	65.52	2956903
2024-06-18	65.58	66.16	65.48	65.81	3406726
2024-06-20	67.56	68.58	66.69	68.14	4226085
2024-06-21	68.45	68.81	67.64	68.34	6627464
2024-06-24	68.24	69.20	68.01	68.68	2461560
2024-06-25	68.88	69.69	68.30	68.90	2775716
2024-06-26	68.33	68.69	67.89	68.30	4218354
2024-06-27	68.12	68.52	67.55	67.73	8942739
2024-06-28	67.93	68.35	67.64	68.00	5939406
2024-07-01	67.85	68.19	67.24	67.74	2127083
2024-07-02	67.77	68.69	67.70	68.61	5075376
2024-07-03	68.64	68.73	68.19	68.30	1230286
2024-07-05	68.07	68.20	67.65	68.00	1501187
2024-07-08	67.82	68.17	67.22	67.55	2264323
2024-07-09	67.39	67.69	66.86	66.89	2109555
2024-07-10	66.93	67.88	66.55	67.83	3483334
2024-07-11	67.88	70.40	67.88	70.14	6551363
2024-07-12	70.38	72.31	70.36	71.53	6434877
2024-07-15	71.16	73.11	71.07	72.43	2999237
2024-07-16	72.92	73.90	72.73	73.79	2635157
2024-07-17	73.77	75.12	73.67	74.70	3016421
2024-07-18	74.70	77.34	74.58	75.97	5156736
2024-07-19	75.41	75.85	74.08	74.33	5069163
2024-07-22	74.65	75.19	74.09	75.16	4135161
2024-07-23	74.91	74.91	73.60	73.89	5753074
2024-07-24	73.78	73.92	72.39	72.69	4094745
2024-07-25	72.80	74.39	72.60	73.21	4982334
2024-07-26	73.13	74.97	72.83	74.57	5127144
2024-07-29	74.84	74.84	74.03	74.54	4825412
2024-07-30	74.82	76.29	74.51	75.82	7283789
2024-07-31	76.31	76.31	75.12	75.68	3860373
2024-08-01	78.00	80.27	75.40	76.31	6668084
2024-08-02	76.11	76.11	73.63	74.00	4043723
2024-08-05	73.19	73.69	71.55	71.73	5956471
2024-08-06	71.96	73.92	71.79	72.65	2664634
2024-08-07	73.68	74.39	73.10	73.17	3887825
2024-08-08	73.07	74.25	73.07	73.73	3796626
2024-08-09	73.73	74.58	73.21	74.42	7783353
2024-08-12	74.41	74.62	73.10	73.14	3853340
2024-08-13	73.34	74.39	73.34	74.27	2458504
2024-08-14	73.86	74.60	73.86	74.38	1622806
2024-08-15	75.00	75.73	74.69	75.47	2601763
2024-08-16	75.64	75.88	75.08	75.86	2193733
2024-08-19	75.86	76.49	75.74	75.99	2155253
2024-08-20	75.70	75.99	75.35	75.46	1686400
2024-08-21	75.78	76.72	75.59	76.62	3225140
2024-08-22	76.62	76.93	76.15	76.27	1910780
2024-08-23	76.62	76.96	76.21	76.68	1719600
2024-08-26	77.13	77.45	76.69	76.81	2483339
2024-08-27	76.64	77.18	76.50	77.15	4533900
2024-08-28	77.29	78.17	76.68	76.87	1990281
2024-08-29	77.18	77.53	76.40	77.14	3347734
2024-08-30	77.39	77.87	77.03	77.77	3383221
2024-09-03	77.27	78.05	76.40	76.77	3506751
2024-09-04	76.64	77.52	76.50	77.32	2491480
2024-09-05	77.32	77.34	76.55	76.76	2774491
2024-09-06	77.00	77.51	75.73	75.84	2510411
2024-09-09	76.25	76.75	76.08	76.13	3161532
2024-09-10	76.53	76.65	75.92	76.55	1928215
2024-09-11	76.35	76.41	74.76	76.30	2580388
2024-09-12	76.44	76.73	75.55	76.31	1996631
2024-09-13	76.55	77.31	76.53	77.21	2371701
2024-09-16	77.53	77.91	77.05	77.87	1946368
2024-09-17	78.12	78.27	75.83	76.22	2578828
2024-09-18	75.86	76.27	75.19	75.35	2043847
2024-09-19	76.33	76.53	75.04	75.20	3083580
2024-09-20	75.22	75.65	74.79	75.64	5605193
2024-09-23	75.78	76.17	75.27	76.12	6565607
2024-09-24	76.23	76.57	76.01	76.04	2670540
2024-09-25	75.83	76.44	75.45	75.53	1766934
2024-09-26	77.23	77.56	76.80	77.20	3626619
2024-09-27	77.47	77.61	76.68	76.89	4426160
2024-09-30	77.00	77.30	76.20	77.18	2665726
2024-10-01	77.15	77.40	75.74	76.09	2356561
2024-10-02	75.79	76.86	75.62	76.76	3571139
2024-10-03	76.48	76.80	76.02	76.53	2587264
2024-10-04	77.27	77.75	76.63	77.14	1528463
2024-10-07	76.77	76.82	75.76	76.00	1584986
2024-10-08	76.19	76.49	75.39	76.13	2756884
2024-10-09	76.08	76.98	76.08	76.80	1420102
2024-10-10	76.26	76.32	74.27	74.50	3545350
2024-10-11	74.58	76.08	74.54	75.94	2800338
2024-10-14	76.14	76.83	75.99	76.77	2025073
2024-10-15	76.94	77.72	76.65	77.38	3863690
2024-10-16	77.48	77.81	77.27	77.60	2351982
2024-10-17	77.61	78.00	76.88	77.74	2012468
2024-10-18	77.74	78.05	77.34	78.00	3058473
2024-10-21	77.76	77.97	76.76	76.87	1884362
2024-10-22	76.63	76.76	75.66	75.82	1866621
2024-10-23	75.64	76.25	75.41	76.07	2083667
2024-10-24	76.23	76.42	74.69	74.86	6106696
2024-10-25	75.19	75.53	74.63	74.82	4909115
2024-10-28	75.41	75.85	74.83	74.98	3441501
2024-10-29	74.86	75.93	74.56	75.52	4021036
2024-10-30	74.78	75.40	74.27	74.35	3266602
2024-10-31	77.83	78.00	74.57	74.59	6074385
2024-11-01	74.39	74.91	73.11	74.61	4101237
2024-11-04	74.46	75.30	74.28	74.90	4665059
2024-11-05	75.08	76.07	74.92	75.39	2671464
2024-11-06	78.02	79.43	77.48	79.40	4233001
2024-11-07	79.50	81.53	79.40	81.36	5172875
2024-11-08	81.36	81.75	80.15	80.31	3994358
2024-11-11	80.57	82.19	80.55	81.50	1947106
2024-11-12	81.47	81.93	81.26	81.74	1910657
2024-11-13	81.67	82.41	81.27	82.32	4839091
2024-11-14	81.94	82.27	80.66	80.77	3264884
2024-11-15	80.50	80.52	77.08	77.11	5411813
2024-11-18	77.22	77.85	76.83	76.87	4412625
2024-11-19	75.90	76.63	75.16	76.32	5078792
2024-11-20	76.17	77.60	76.13	77.57	4883308
2024-11-21	77.80	79.05	77.39	78.86	5436374
2024-11-22	78.93	80.03	78.76	79.54	2720763
2024-11-25	80.30	80.82	80.02	80.63	3074258
2024-11-26	80.74	81.16	79.71	81.06	2828873
2024-11-27	80.86	80.98	80.01	80.75	1456422
2024-11-29	80.62	80.98	80.21	80.49	1399472
2024-12-02	80.19	81.02	79.97	80.82	2984028
2024-12-03	80.19	80.58	79.60	79.98	2372616
2024-12-04	80.40	80.82	80.20	80.58	1914806
2024-12-05	80.26	80.92	80.13	80.73	1822976
2024-12-06	81.23	81.40	80.86	81.15	2657043
2024-12-09	81.00	81.49	80.50	80.64	2639593
2024-12-10	80.15	80.84	79.38	80.06	2456741
2024-12-11	80.59	81.82	80.32	81.25	2150620
2024-12-12	81.07	81.60	80.33	80.37	1869410
2024-12-13	80.05	80.65	79.49	80.06	2698680
2024-12-16	80.34	80.97	79.85	80.70	2587124
2024-12-17	81.32	82.46	80.87	81.03	3368519
2024-12-18	80.68	81.71	78.24	78.26	2771837
2024-12-19	78.64	80.08	78.64	79.49	3391375
2024-12-20	78.78	80.27	78.33	79.23	5945875
2024-12-23	78.76	79.43	78.61	79.00	2526595
2024-12-24	78.88	79.52	78.65	79.49	917247
2024-12-26	79.18	80.07	79.03	79.89	1639812
2024-12-27	79.22	80.12	78.58	79.20	1962412
2024-12-30	78.45	78.60	75.63	76.75	3209168
2024-12-31	77.00	77.35	76.34	76.90	2039863
2025-01-02	77.48	77.86	76.18	76.41	2196010
2025-01-03	76.86	77.20	75.72	76.38	2570720
2025-01-06	76.24	77.22	75.65	75.91	3248855
2025-01-07	75.79	76.79	75.29	75.62	1860354
2025-01-08	75.62	76.07	74.78	76.02	2407540
2025-01-10	75.20	76.62	75.20	75.32	2985682
2025-01-13	74.98	76.80	74.59	76.68	3192125
2025-01-14	76.54	77.65	76.43	77.17	2940931
2025-01-15	78.01	78.14	76.93	77.78	2119644
2025-01-16	77.40	77.64	76.26	77.43	2995064
2025-01-17	78.69	78.70	77.24	77.81	3580361
2025-01-21	78.03	78.87	77.55	78.45	3385174
2025-01-22	78.30	79.11	77.84	79.05	2562426
2025-01-23	79.02	79.94	78.42	79.68	2182568
2025-01-24	79.50	80.38	79.41	80.05	1257359
2025-01-27	79.50	81.34	79.36	81.12	3127750
2025-01-28	80.75	81.37	80.04	80.96	2555672
2025-01-29	81.05	81.69	80.77	81.19	1662775
2025-01-30	82.00	83.47	81.79	82.76	4444109
2025-01-31	82.84	83.40	82.49	82.61	2647764
2025-02-03	81.96	83.32	81.44	82.90	3389303
2025-02-04	82.39	83.97	82.39	83.54	3640573
2025-02-05	81.84	83.87	81.84	83.60	4785703
2025-02-06	84.19	87.61	83.35	87.09	6345097
2025-02-07	87.28	87.35	85.80	86.20	3909315
2025-02-10	87.02	87.45	86.31	86.96	4727723
2025-02-11	86.79	88.06	86.56	87.87	3192571
2025-02-12	86.93	88.40	86.88	88.08	2869763
2025-02-13	88.30	89.63	87.77	89.58	2543236
2025-02-14	89.84	90.82	89.34	90.70	4369977
2025-02-18	89.85	90.00	88.04	88.77	7779098
2025-02-19	88.25	88.52	87.54	88.43	2759363
2025-02-20	88.13	88.13	86.94	87.54	2911176
2025-02-21	87.54	87.54	84.74	84.87	6337016
2025-02-24	85.45	85.45	84.41	84.55	8623641
2025-02-25	84.34	85.10	83.88	84.84	3506863
2025-02-26	84.60	85.17	83.93	84.15	2622312
2025-02-27	84.20	84.90	83.92	83.99	4637229
2025-02-28	84.24	84.45	82.34	83.33	5554414
2025-03-03	83.84	84.34	82.95	83.51	3099502
2025-03-04	83.48	84.50	82.63	83.74	5145463
2025-03-05	83.50	84.61	83.15	84.29	3245211
2025-03-06	84.04	84.14	82.71	83.56	3732893
2025-03-07	82.66	83.58	81.60	83.23	5747969
2025-03-10	83.41	87.03	83.03	84.00	9939980
2025-03-11	83.53	83.78	81.90	82.47	4363581
2025-03-12	82.06	82.19	79.14	79.50	4800983

Explore More About CTSH

Coins representing dividend payouts and trends

CTSH Dividend History

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

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

CTSH Stock Split History

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

Graph showing historical stock prices and market trends

CTSH Historical Prices

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

Web Analytics