GILD Historical Prices

Summary

Key Stock Metrics

62.07

(May 31, 2024)

52-Week Low

119.96

(March 10, 2025)

52-Week High

123.37

(June 24, 2015)

All-Time High

110.08

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-13	0.48	0.48	0.47	0.47	1299200
1993-08-16	0.47	0.48	0.47	0.48	1376000
1993-08-17	0.48	0.48	0.47	0.47	2515200
1993-08-18	0.48	0.48	0.46	0.48	233600
1993-08-19	0.46	0.48	0.46	0.46	192000
1993-08-20	0.48	0.48	0.46	0.46	2214400
1993-08-23	0.46	0.48	0.46	0.46	112000
1993-08-24	0.47	0.48	0.45	0.45	582400
1993-08-25	0.45	0.45	0.43	0.43	1379200
1993-08-26	0.43	0.45	0.43	0.44	211200
1993-08-27	0.43	0.45	0.43	0.44	745600
1993-08-30	0.44	0.46	0.44	0.45	492800
1993-08-31	0.45	0.46	0.45	0.46	4560000
1993-09-01	0.46	0.46	0.45	0.46	1696000
1993-09-02	0.47	0.50	0.45	0.49	3875200
1993-09-03	0.50	0.55	0.48	0.54	3830400
1993-09-07	0.53	0.54	0.52	0.52	3904000
1993-09-08	0.53	0.53	0.52	0.52	806400
1993-09-09	0.52	0.52	0.51	0.52	1395200
1993-09-10	0.51	0.52	0.48	0.48	3616000
1993-09-13	0.48	0.49	0.48	0.48	1113600
1993-09-14	0.48	0.48	0.46	0.47	1056000
1993-09-15	0.46	0.47	0.45	0.47	1062400
1993-09-16	0.47	0.47	0.45	0.45	144000
1993-09-17	0.45	0.47	0.45	0.45	2076800
1993-09-20	0.45	0.46	0.45	0.46	211200
1993-09-21	0.46	0.46	0.45	0.46	11616000
1993-09-22	0.46	0.47	0.45	0.45	2387200
1993-09-23	0.45	0.47	0.45	0.47	3456000
1993-09-24	0.47	0.47	0.45	0.45	3392000
1993-09-27	0.47	0.47	0.45	0.45	1593600
1993-09-28	0.45	0.46	0.45	0.45	5980800
1993-09-29	0.45	0.45	0.45	0.45	1635200
1993-09-30	0.45	0.46	0.45	0.45	2508800
1993-10-01	0.45	0.46	0.45	0.45	14438400
1993-10-04	0.46	0.48	0.45	0.46	969600
1993-10-05	0.47	0.48	0.45	0.46	854400
1993-10-06	0.48	0.49	0.46	0.49	4035200
1993-10-07	0.49	0.50	0.48	0.50	3548800
1993-10-08	0.48	0.52	0.48	0.51	5161600
1993-10-11	0.51	0.52	0.50	0.50	8060800
1993-10-12	0.50	0.53	0.50	0.52	10931200
1993-10-13	0.52	0.55	0.52	0.55	11484800
1993-10-14	0.55	0.57	0.55	0.56	14492800
1993-10-15	0.56	0.59	0.56	0.59	7417600
1993-10-18	0.59	0.59	0.55	0.55	10476800
1993-10-19	0.57	0.57	0.49	0.50	7881600
1993-10-20	0.50	0.51	0.47	0.47	36438400
1993-10-21	0.48	0.48	0.46	0.46	5692800
1993-10-22	0.46	0.48	0.46	0.47	19632000
1993-10-25	0.48	0.48	0.47	0.48	4281600
1993-10-26	0.47	0.48	0.47	0.48	1033600
1993-10-27	0.48	0.48	0.47	0.47	1651200
1993-10-28	0.47	0.48	0.47	0.48	1862400
1993-10-29	0.48	0.48	0.45	0.45	7331200
1993-11-01	0.46	0.47	0.45	0.47	3907200
1993-11-02	0.45	0.47	0.45	0.47	4422400
1993-11-03	0.48	0.48	0.46	0.46	3820800
1993-11-04	0.48	0.48	0.45	0.46	1081600
1993-11-05	0.46	0.47	0.43	0.43	3763200
1993-11-08	0.44	0.45	0.43	0.44	1849600
1993-11-09	0.43	0.45	0.41	0.42	2598400
1993-11-10	0.41	0.41	0.38	0.38	8019200
1993-11-11	0.39	0.42	0.38	0.42	22028800
1993-11-12	0.42	0.42	0.40	0.41	4409600
1993-11-15	0.42	0.42	0.40	0.41	1129600
1993-11-16	0.41	0.41	0.40	0.41	3577600
1993-11-17	0.41	0.41	0.36	0.37	5884800
1993-11-18	0.38	0.38	0.37	0.38	8201600
1993-11-19	0.38	0.38	0.37	0.38	2659200
1993-11-22	0.38	0.38	0.37	0.38	4275200
1993-11-23	0.38	0.39	0.37	0.38	460800
1993-11-24	0.38	0.38	0.37	0.38	505600
1993-11-26	0.38	0.38	0.37	0.38	729600
1993-11-29	0.38	0.39	0.38	0.38	5161600
1993-11-30	0.39	0.43	0.38	0.43	7705600
1993-12-01	0.44	0.44	0.42	0.43	1180800
1993-12-02	0.43	0.44	0.42	0.43	1132800
1993-12-03	0.43	0.44	0.41	0.42	8892800
1993-12-06	0.42	0.43	0.40	0.40	2844800
1993-12-07	0.43	0.43	0.40	0.41	2582400
1993-12-08	0.40	0.42	0.40	0.41	1724800
1993-12-09	0.41	0.41	0.40	0.41	3984000
1993-12-10	0.40	0.41	0.39	0.39	582400
1993-12-13	0.41	0.41	0.33	0.34	23590400
1993-12-14	0.34	0.35	0.32	0.34	17779200
1993-12-15	0.37	0.37	0.36	0.36	3827200
1993-12-16	0.37	0.37	0.35	0.35	10806400
1993-12-17	0.35	0.37	0.34	0.36	3932800
1993-12-20	0.37	0.37	0.35	0.35	9193600
1993-12-21	0.37	0.37	0.35	0.36	9072000
1993-12-22	0.37	0.37	0.36	0.36	3142400
1993-12-23	0.35	0.37	0.35	0.35	4560000
1993-12-27	0.35	0.37	0.35	0.37	6835200
1993-12-28	0.37	0.38	0.37	0.38	5747200
1993-12-29	0.38	0.38	0.37	0.38	6659200
1993-12-30	0.38	0.38	0.34	0.36	11737600
1993-12-31	0.37	0.38	0.36	0.38	5763200
1994-01-03	0.38	0.38	0.37	0.38	873600
1994-01-04	0.38	0.41	0.38	0.41	9120000
1994-01-05	0.41	0.44	0.41	0.41	9004800
1994-01-06	0.42	0.42	0.40	0.41	3225600
1994-01-07	0.40	0.42	0.40	0.41	2339200
1994-01-10	0.42	0.42	0.41	0.42	2876800
1994-01-11	0.44	0.45	0.41	0.44	5356800
1994-01-12	0.44	0.44	0.42	0.43	2480000
1994-01-13	0.43	0.43	0.41	0.43	1062400
1994-01-14	0.43	0.43	0.42	0.42	2105600
1994-01-17	0.43	0.43	0.39	0.39	2121600
1994-01-18	0.41	0.41	0.39	0.41	3212800
1994-01-19	0.41	0.41	0.40	0.41	4732800
1994-01-20	0.41	0.41	0.39	0.39	598400
1994-01-21	0.39	0.41	0.39	0.41	4038400
1994-01-24	0.40	0.41	0.40	0.41	1072000
1994-01-25	0.41	0.41	0.38	0.38	3564800
1994-01-26	0.38	0.40	0.38	0.38	2310400
1994-01-27	0.40	0.41	0.38	0.40	5808000
1994-01-28	0.41	0.41	0.39	0.39	1382400
1994-01-31	0.41	0.41	0.39	0.40	2265600
1994-02-01	0.40	0.40	0.38	0.39	2729600
1994-02-02	0.39	0.39	0.37	0.38	1961600
1994-02-03	0.38	0.38	0.37	0.38	2732800
1994-02-04	0.38	0.38	0.38	0.38	3731200
1994-02-07	0.38	0.38	0.38	0.38	3052800
1994-02-08	0.38	0.38	0.38	0.38	886400
1994-02-09	0.38	0.38	0.36	0.36	1760000
1994-02-10	0.36	0.38	0.36	0.38	3641600
1994-02-11	0.38	0.38	0.36	0.36	844800
1994-02-14	0.38	0.38	0.35	0.36	1779200
1994-02-15	0.35	0.37	0.35	0.37	1024000
1994-02-16	0.35	0.38	0.35	0.38	694400
1994-02-17	0.39	0.39	0.37	0.37	3920000
1994-02-18	0.38	0.38	0.36	0.36	611200
1994-02-22	0.36	0.38	0.36	0.37	2912000
1994-02-23	0.37	0.38	0.37	0.38	208000
1994-02-24	0.37	0.38	0.35	0.36	339200
1994-02-25	0.38	0.38	0.35	0.35	387200
1994-02-28	0.36	0.38	0.36	0.38	396800
1994-03-01	0.37	0.38	0.35	0.38	4140800
1994-03-02	0.36	0.38	0.36	0.37	1472000
1994-03-03	0.37	0.37	0.34	0.35	2662400
1994-03-04	0.37	0.37	0.34	0.36	384000
1994-03-07	0.34	0.37	0.34	0.34	80000
1994-03-08	0.37	0.37	0.34	0.34	281600
1994-03-09	0.37	0.37	0.31	0.34	4134400
1994-03-10	0.34	0.34	0.32	0.34	2390400
1994-03-11	0.34	0.34	0.32	0.34	1996800
1994-03-14	0.34	0.34	0.33	0.34	1750400
1994-03-15	0.34	0.36	0.34	0.36	1100800
1994-03-16	0.34	0.36	0.34	0.35	3696000
1994-03-17	0.35	0.36	0.35	0.36	208000
1994-03-18	0.36	0.36	0.34	0.35	1526400
1994-03-21	0.34	0.36	0.34	0.34	569600
1994-03-22	0.36	0.36	0.34	0.36	624000
1994-03-23	0.36	0.36	0.33	0.34	1526400
1994-03-24	0.34	0.34	0.32	0.33	736000
1994-03-25	0.32	0.34	0.32	0.34	1667200
1994-03-28	0.34	0.34	0.32	0.34	646400
1994-03-29	0.34	0.34	0.30	0.31	3273600
1994-03-30	0.31	0.32	0.30	0.31	985600
1994-03-31	0.30	0.34	0.30	0.34	8585600
1994-04-04	0.33	0.33	0.31	0.32	2214400
1994-04-05	0.34	0.34	0.32	0.32	3228800
1994-04-06	0.34	0.34	0.32	0.34	950400
1994-04-07	0.34	0.34	0.32	0.34	553600
1994-04-08	0.32	0.34	0.32	0.32	1852800
1994-04-11	0.32	0.34	0.32	0.33	7510400
1994-04-12	0.34	0.34	0.32	0.32	633600
1994-04-13	0.32	0.34	0.32	0.32	163200
1994-04-14	0.34	0.34	0.30	0.30	569600
1994-04-15	0.30	0.32	0.30	0.32	1382400
1994-04-18	0.30	0.32	0.30	0.31	505600
1994-04-19	0.30	0.32	0.29	0.30	553600
1994-04-20	0.30	0.30	0.27	0.28	3584000
1994-04-21	0.28	0.29	0.27	0.29	1174400
1994-04-22	0.29	0.29	0.27	0.28	256000
1994-04-25	0.27	0.29	0.27	0.28	6867200
1994-04-26	0.29	0.29	0.27	0.28	3692800
1994-04-28	0.29	0.30	0.27	0.29	268800
1994-04-29	0.27	0.29	0.27	0.28	281600
1994-05-02	0.29	0.29	0.27	0.27	377600
1994-05-03	0.29	0.29	0.27	0.28	780800
1994-05-04	0.29	0.29	0.27	0.29	723200
1994-05-05	0.29	0.29	0.28	0.29	2006400
1994-05-06	0.29	0.29	0.27	0.28	604800
1994-05-09	0.29	0.29	0.27	0.27	89600
1994-05-10	0.27	0.29	0.27	0.29	240000
1994-05-11	0.27	0.29	0.27	0.29	512000
1994-05-12	0.29	0.29	0.27	0.27	4748800
1994-05-13	0.29	0.29	0.27	0.28	1241600
1994-05-16	0.29	0.29	0.27	0.27	819200
1994-05-17	0.27	0.29	0.27	0.27	822400
1994-05-18	0.29	0.29	0.27	0.27	988800
1994-05-19	0.27	0.29	0.27	0.29	563200
1994-05-20	0.29	0.29	0.27	0.29	6876800
1994-05-23	0.29	0.29	0.27	0.27	96000
1994-05-24	0.29	0.29	0.26	0.27	777600
1994-05-25	0.27	0.27	0.26	0.27	739200
1994-05-26	0.27	0.27	0.26	0.26	1728000
1994-05-27	0.27	0.27	0.26	0.27	467200
1994-05-31	0.26	0.27	0.22	0.24	6131200
1994-06-01	0.24	0.25	0.23	0.25	85180800
1994-06-02	0.25	0.25	0.23	0.24	4265600
1994-06-03	0.24	0.24	0.23	0.23	1555200
1994-06-06	0.24	0.24	0.22	0.22	2739200
1994-06-07	0.22	0.23	0.21	0.22	3001600
1994-06-08	0.23	0.23	0.21	0.23	14614400
1994-06-09	0.23	0.25	0.23	0.25	9881600
1994-06-10	0.25	0.25	0.23	0.23	889600
1994-06-13	0.25	0.27	0.24	0.26	4022400
1994-06-14	0.27	0.28	0.25	0.27	2636800
1994-06-15	0.27	0.28	0.26	0.26	1801600
1994-06-16	0.27	0.27	0.26	0.26	1616000
1994-06-17	0.27	0.27	0.25	0.25	2256000
1994-06-20	0.27	0.27	0.24	0.24	1638400
1994-06-21	0.24	0.26	0.24	0.25	8099200
1994-06-22	0.26	0.27	0.25	0.25	265600
1994-06-23	0.27	0.27	0.25	0.25	7148800
1994-06-24	0.25	0.27	0.24	0.25	3942400
1994-06-27	0.24	0.27	0.24	0.27	291200
1994-06-28	0.27	0.27	0.24	0.25	528000
1994-06-29	0.26	0.26	0.24	0.26	409600
1994-06-30	0.25	0.27	0.25	0.27	1238400
1994-07-01	0.26	0.27	0.26	0.27	96000
1994-07-05	0.27	0.27	0.26	0.26	704000
1994-07-06	0.27	0.27	0.26	0.27	3235200
1994-07-07	0.27	0.27	0.25	0.25	1225600
1994-07-08	0.25	0.27	0.25	0.27	1331200
1994-07-11	0.25	0.27	0.25	0.26	2611200
1994-07-12	0.25	0.26	0.24	0.25	1846400
1994-07-13	0.24	0.26	0.24	0.24	371200
1994-07-14	0.25	0.26	0.24	0.25	1164800
1994-07-15	0.25	0.26	0.25	0.26	611200
1994-07-18	0.25	0.27	0.25	0.27	3974400
1994-07-19	0.27	0.28	0.26	0.28	3843200
1994-07-20	0.28	0.30	0.27	0.28	3216000
1994-07-21	0.29	0.30	0.27	0.30	1366400
1994-07-22	0.30	0.30	0.27	0.28	3308800
1994-07-25	0.27	0.28	0.27	0.28	2352000
1994-07-26	0.28	0.28	0.27	0.28	131200
1994-07-27	0.28	0.28	0.27	0.28	5033600
1994-07-28	0.27	0.30	0.27	0.29	742400
1994-07-29	0.28	0.30	0.28	0.29	3078400
1994-08-01	0.30	0.30	0.29	0.29	848000
1994-08-02	0.30	0.30	0.29	0.29	1900800
1994-08-03	0.30	0.30	0.30	0.30	1196800
1994-08-04	0.30	0.30	0.29	0.29	1046400
1994-08-05	0.30	0.30	0.29	0.30	1561600
1994-08-08	0.30	0.30	0.28	0.29	1443200
1994-08-09	0.28	0.30	0.27	0.29	2812800
1994-08-10	0.27	0.31	0.27	0.30	3846400
1994-08-11	0.32	0.32	0.30	0.30	1094400
1994-08-12	0.32	0.33	0.31	0.32	2403200
1994-08-15	0.33	0.33	0.31	0.32	1024000
1994-08-16	0.31	0.33	0.29	0.32	2566400
1994-08-17	0.31	0.31	0.28	0.29	3465600
1994-08-18	0.29	0.32	0.29	0.32	2051200
1994-08-19	0.33	0.34	0.32	0.33	3740800
1994-08-22	0.34	0.34	0.33	0.33	1446400
1994-08-23	0.34	0.35	0.33	0.33	2960000
1994-08-24	0.34	0.34	0.32	0.33	1753600
1994-08-25	0.34	0.34	0.32	0.32	582400
1994-08-26	0.32	0.34	0.32	0.34	480000
1994-08-29	0.32	0.34	0.32	0.34	982400
1994-08-30	0.34	0.34	0.33	0.33	540800
1994-08-31	0.33	0.34	0.32	0.32	800000
1994-09-01	0.32	0.34	0.30	0.31	1801600
1994-09-02	0.32	0.32	0.30	0.30	2259200
1994-09-06	0.29	0.31	0.29	0.31	582400
1994-09-07	0.30	0.32	0.30	0.31	1241600
1994-09-08	0.32	0.32	0.30	0.31	864000
1994-09-09	0.32	0.34	0.30	0.34	10745600
1994-09-12	0.33	0.35	0.33	0.35	3657600
1994-09-13	0.35	0.35	0.34	0.34	5632000
1994-09-14	0.34	0.35	0.34	0.34	3232000
1994-09-15	0.34	0.36	0.34	0.34	4028800
1994-09-16	0.35	0.35	0.33	0.34	1136000
1994-09-19	0.35	0.35	0.33	0.33	1196800
1994-09-20	0.35	0.36	0.33	0.34	7161600
1994-09-21	0.35	0.38	0.34	0.37	3328000
1994-09-22	0.37	0.38	0.37	0.37	1059200
1994-09-23	0.38	0.38	0.36	0.37	3398400
1994-09-26	0.36	0.38	0.35	0.36	2665600
1994-09-27	0.36	0.38	0.36	0.37	2630400
1994-09-28	0.38	0.38	0.37	0.38	2828800
1994-09-29	0.37	0.38	0.37	0.38	1328000
1994-09-30	0.37	0.38	0.37	0.37	1804800
1994-10-03	0.38	0.38	0.35	0.35	995200
1994-10-04	0.35	0.36	0.33	0.34	1763200
1994-10-05	0.33	0.35	0.33	0.35	316800
1994-10-06	0.35	0.35	0.34	0.35	1401600
1994-10-07	0.34	0.35	0.34	0.35	2566400
1994-10-10	0.34	0.36	0.34	0.35	880000
1994-10-11	0.34	0.36	0.34	0.35	4233600
1994-10-12	0.34	0.35	0.34	0.35	515200
1994-10-13	0.34	0.35	0.34	0.35	41600
1994-10-14	0.34	0.35	0.32	0.34	1590400
1994-10-17	0.32	0.34	0.32	0.32	860800
1994-10-18	0.33	0.33	0.32	0.32	13084800
1994-10-19	0.33	0.33	0.32	0.32	563200
1994-10-20	0.33	0.33	0.32	0.32	2121600
1994-10-21	0.32	0.33	0.31	0.32	3900800
1994-10-24	0.31	0.32	0.31	0.32	4809600
1994-10-25	0.32	0.32	0.31	0.32	323200
1994-10-26	0.32	0.32	0.30	0.32	118400
1994-10-27	0.31	0.32	0.30	0.31	1907200
1994-10-28	0.30	0.31	0.30	0.30	3584000
1994-10-31	0.30	0.30	0.27	0.27	6528000
1994-11-01	0.27	0.29	0.27	0.29	2592000
1994-11-02	0.29	0.29	0.27	0.27	3232000
1994-11-03	0.27	0.28	0.27	0.27	2096000
1994-11-04	0.29	0.29	0.27	0.28	137600
1994-11-07	0.28	0.28	0.27	0.27	1088000
1994-11-08	0.27	0.28	0.27	0.27	1875200
1994-11-09	0.28	0.28	0.26	0.27	5068800
1994-11-10	0.27	0.27	0.26	0.26	598400
1994-11-11	0.26	0.27	0.25	0.25	1161600
1994-11-14	0.24	0.26	0.24	0.24	1132800
1994-11-15	0.26	0.26	0.23	0.25	3168000
1994-11-16	0.25	0.29	0.24	0.28	2208000
1994-11-17	0.28	0.30	0.28	0.28	1363200
1994-11-18	0.29	0.34	0.29	0.31	4080000
1994-11-21	0.32	0.32	0.30	0.31	2537600
1994-11-22	0.30	0.32	0.30	0.32	1059200
1994-11-23	0.30	0.30	0.28	0.30	467200
1994-11-25	0.29	0.30	0.29	0.30	57600
1994-11-28	0.30	0.32	0.29	0.32	774400
1994-11-29	0.32	0.35	0.32	0.33	9171200
1994-11-30	0.35	0.35	0.31	0.32	3088000
1994-12-01	0.31	0.33	0.31	0.32	880000
1994-12-02	0.31	0.32	0.30	0.30	1616000
1994-12-05	0.30	0.32	0.28	0.28	2489600
1994-12-06	0.30	0.30	0.28	0.28	969600
1994-12-07	0.29	0.29	0.27	0.28	4016000
1994-12-08	0.29	0.29	0.27	0.27	1158400
1994-12-09	0.27	0.29	0.26	0.27	3331200
1994-12-12	0.27	0.30	0.27	0.30	16758400
1994-12-13	0.28	0.30	0.28	0.29	790400
1994-12-14	0.28	0.30	0.28	0.28	1283200
1994-12-15	0.28	0.30	0.27	0.27	1379200
1994-12-16	0.28	0.28	0.27	0.28	432000
1994-12-19	0.27	0.28	0.27	0.28	889600
1994-12-20	0.28	0.29	0.27	0.27	1200000
1994-12-21	0.28	0.29	0.27	0.29	3580800
1994-12-22	0.28	0.29	0.28	0.29	4947200
1994-12-23	0.29	0.29	0.27	0.28	1804800
1994-12-27	0.28	0.30	0.27	0.28	1843200
1994-12-28	0.28	0.30	0.28	0.29	1072000
1994-12-29	0.29	0.30	0.29	0.29	1187200
1994-12-30	0.29	0.33	0.29	0.30	3897600
1995-01-03	0.30	0.30	0.29	0.29	2972800
1995-01-04	0.29	0.29	0.29	0.29	313600
1995-01-05	0.30	0.32	0.29	0.32	15376000
1995-01-06	0.34	0.37	0.33	0.34	7910400
1995-01-09	0.34	0.35	0.32	0.34	15923200
1995-01-10	0.36	0.38	0.34	0.36	22483200
1995-01-11	0.37	0.38	0.35	0.36	9904000
1995-01-12	0.38	0.38	0.35	0.35	10080000
1995-01-13	0.37	0.37	0.34	0.34	6230400
1995-01-16	0.35	0.35	0.34	0.34	6454400
1995-01-17	0.35	0.35	0.34	0.34	6918400
1995-01-18	0.34	0.36	0.34	0.36	2067200
1995-01-19	0.34	0.38	0.34	0.38	9753600
1995-01-20	0.38	0.38	0.37	0.38	3059200
1995-01-23	0.38	0.39	0.37	0.39	9692800
1995-01-24	0.39	0.43	0.39	0.41	6675200
1995-01-25	0.39	0.41	0.38	0.40	5206400
1995-01-26	0.40	0.44	0.38	0.42	10940800
1995-01-27	0.45	0.48	0.42	0.45	21952000
1995-01-30	0.45	0.45	0.42	0.42	9011200
1995-01-31	0.47	0.48	0.35	0.41	61465600
1995-02-01	0.40	0.41	0.38	0.39	21958400
1995-02-02	0.40	0.43	0.39	0.41	13308800
1995-02-03	0.42	0.42	0.40	0.41	3369600
1995-02-06	0.41	0.41	0.39	0.40	2297600
1995-02-07	0.41	0.41	0.40	0.40	3129600
1995-02-08	0.40	0.41	0.39	0.39	5100800
1995-02-09	0.41	0.42	0.39	0.41	4736000
1995-02-10	0.41	0.42	0.40	0.42	2947200
1995-02-13	0.42	0.43	0.41	0.41	5497600
1995-02-14	0.42	0.43	0.41	0.43	3331200
1995-02-15	0.43	0.45	0.42	0.44	17286400
1995-02-16	0.44	0.44	0.42	0.44	2796800
1995-02-17	0.42	0.44	0.42	0.43	3366400
1995-02-21	0.42	0.44	0.42	0.43	4588800
1995-02-22	0.43	0.43	0.42	0.43	556800
1995-02-23	0.42	0.45	0.42	0.44	5590400
1995-02-24	0.44	0.47	0.44	0.47	7232000
1995-02-27	0.47	0.47	0.45	0.45	10278400
1995-02-28	0.45	0.47	0.45	0.45	8160000
1995-03-01	0.45	0.47	0.45	0.46	1427200
1995-03-02	0.47	0.47	0.44	0.45	5254400
1995-03-03	0.45	0.48	0.45	0.47	9321600
1995-03-06	0.46	0.47	0.45	0.46	2880000
1995-03-07	0.47	0.47	0.45	0.46	1347200
1995-03-08	0.45	0.47	0.45	0.45	777600
1995-03-09	0.45	0.46	0.45	0.45	937600
1995-03-10	0.46	0.48	0.45	0.47	2544000
1995-03-13	0.45	0.47	0.45	0.46	3356800
1995-03-14	0.47	0.47	0.43	0.45	7958400
1995-03-15	0.44	0.45	0.44	0.44	627200
1995-03-16	0.44	0.45	0.44	0.45	838400
1995-03-17	0.44	0.45	0.42	0.42	4784000
1995-03-20	0.42	0.45	0.42	0.42	1116800
1995-03-21	0.44	0.44	0.42	0.42	1369600
1995-03-22	0.42	0.44	0.42	0.44	643200
1995-03-23	0.42	0.43	0.42	0.43	441600
1995-03-24	0.41	0.44	0.41	0.42	1392000
1995-03-27	0.42	0.44	0.41	0.41	976000
1995-03-28	0.41	0.42	0.39	0.40	9644800
1995-03-29	0.39	0.41	0.39	0.40	2185600
1995-03-30	0.39	0.40	0.37	0.40	4774400
1995-03-31	0.39	0.41	0.38	0.41	1897600
1995-04-03	0.41	0.44	0.39	0.43	2640000
1995-04-04	0.44	0.45	0.43	0.45	3475200
1995-04-05	0.44	0.44	0.42	0.43	2787200
1995-04-06	0.45	0.45	0.42	0.42	2643200
1995-04-07	0.42	0.44	0.42	0.42	828800
1995-04-10	0.44	0.44	0.42	0.44	697600
1995-04-11	0.44	0.48	0.44	0.48	6854400
1995-04-12	0.47	0.48	0.45	0.47	6150400
1995-04-13	0.45	0.47	0.45	0.46	937600
1995-04-17	0.45	0.48	0.45	0.47	4192000
1995-04-18	0.47	0.48	0.46	0.46	5817600
1995-04-19	0.46	0.48	0.45	0.45	595200
1995-04-20	0.45	0.45	0.42	0.45	1232000
1995-04-21	0.44	0.47	0.42	0.43	5062400
1995-04-24	0.45	0.47	0.45	0.45	2560000
1995-04-25	0.46	0.46	0.44	0.44	5654400
1995-04-26	0.45	0.45	0.42	0.45	1369600
1995-04-27	0.42	0.46	0.42	0.46	8275200
1995-04-28	0.45	0.47	0.45	0.47	4806400
1995-05-01	0.46	0.47	0.45	0.47	2003200
1995-05-02	0.46	0.48	0.45	0.47	9894400
1995-05-03	0.48	0.52	0.46	0.52	26825600
1995-05-04	0.52	0.52	0.50	0.51	15811200
1995-05-05	0.50	0.54	0.50	0.53	17014400
1995-05-08	0.54	0.54	0.52	0.53	7296000
1995-05-09	0.54	0.54	0.52	0.52	2988800
1995-05-10	0.52	0.54	0.52	0.52	2729600
1995-05-11	0.52	0.53	0.52	0.52	1532800
1995-05-12	0.52	0.53	0.52	0.52	2035200
1995-05-15	0.53	0.53	0.52	0.52	10083200
1995-05-16	0.53	0.53	0.52	0.52	1446400
1995-05-17	0.52	0.53	0.51	0.52	3990400
1995-05-18	0.52	0.53	0.52	0.53	2675200
1995-05-19	0.52	0.52	0.51	0.51	947200
1995-05-22	0.52	0.52	0.51	0.52	1078400
1995-05-23	0.52	0.52	0.51	0.51	4665600
1995-05-24	0.51	0.52	0.51	0.52	1504000
1995-05-25	0.51	0.52	0.51	0.51	5273600
1995-05-26	0.51	0.52	0.49	0.49	1020800
1995-05-30	0.50	0.50	0.46	0.50	6051200
1995-05-31	0.50	0.52	0.50	0.51	1792000
1995-06-01	0.51	0.52	0.50	0.51	1484800
1995-06-02	0.51	0.51	0.50	0.50	2556800
1995-06-05	0.50	0.50	0.49	0.50	1574400
1995-06-06	0.49	0.50	0.49	0.50	211200
1995-06-07	0.49	0.50	0.49	0.50	1769600
1995-06-08	0.49	0.59	0.49	0.57	25574400
1995-06-09	0.59	0.62	0.53	0.54	8310400
1995-06-12	0.55	0.56	0.53	0.55	1411200
1995-06-13	0.55	0.56	0.55	0.55	2256000
1995-06-14	0.55	0.56	0.54	0.55	3177600
1995-06-15	0.54	0.55	0.52	0.53	3609600
1995-06-16	0.52	0.53	0.52	0.52	1328000
1995-06-19	0.53	0.53	0.52	0.53	3705600
1995-06-20	0.52	0.54	0.52	0.52	4832000
1995-06-21	0.52	0.54	0.52	0.53	771200
1995-06-22	0.53	0.53	0.50	0.50	5001600
1995-06-23	0.51	0.51	0.48	0.50	1548800
1995-06-26	0.51	0.51	0.49	0.50	2560000
1995-06-27	0.49	0.51	0.49	0.50	2576000
1995-06-28	0.49	0.52	0.49	0.51	7350400
1995-06-29	0.52	0.52	0.51	0.52	3881600
1995-06-30	0.52	0.55	0.51	0.55	10393600
1995-07-03	0.55	0.55	0.52	0.52	841600
1995-07-05	0.54	0.55	0.53	0.53	3136000
1995-07-06	0.52	0.55	0.52	0.54	1920000
1995-07-07	0.52	0.57	0.52	0.57	5769600
1995-07-10	0.56	0.59	0.56	0.56	5209600
1995-07-11	0.56	0.63	0.56	0.61	9846400
1995-07-12	0.62	0.66	0.62	0.63	20451200
1995-07-13	0.62	0.65	0.62	0.64	7827200
1995-07-14	0.60	0.62	0.55	0.60	12780800
1995-07-17	0.59	0.60	0.57	0.59	6432000
1995-07-18	0.59	0.59	0.56	0.56	4464000
1995-07-19	0.55	0.57	0.53	0.55	1776000
1995-07-20	0.56	0.58	0.55	0.56	2704000
1995-07-21	0.57	0.61	0.55	0.59	5846400
1995-07-24	0.57	0.59	0.57	0.59	1516800
1995-07-25	0.58	0.59	0.58	0.59	3126400
1995-07-26	0.59	0.59	0.57	0.58	348800
1995-07-27	0.58	0.59	0.57	0.59	652800
1995-07-28	0.59	0.60	0.57	0.59	4796800
1995-07-31	0.59	0.62	0.59	0.59	8668800
1995-08-01	0.60	0.60	0.58	0.58	7414400
1995-08-02	0.59	0.65	0.59	0.63	30793600
1995-08-03	0.63	0.64	0.62	0.62	17462400
1995-08-04	0.61	0.63	0.61	0.63	3040000
1995-08-07	0.62	0.65	0.62	0.63	5353600
1995-08-08	0.65	0.68	0.63	0.68	12428800
1995-08-09	0.68	0.73	0.66	0.70	25577600
1995-08-10	0.71	0.77	0.70	0.74	12870400
1995-08-11	0.74	0.80	0.73	0.78	9708800
1995-08-14	0.77	0.79	0.74	0.75	7606400
1995-08-15	0.74	0.77	0.74	0.74	2419200
1995-08-16	0.73	0.75	0.71	0.75	3817600
1995-08-17	0.74	0.77	0.73	0.73	51868800
1995-08-18	0.73	0.75	0.73	0.73	7840000
1995-08-21	0.73	0.74	0.73	0.73	15628800
1995-08-22	0.73	0.74	0.68	0.72	15132800
1995-08-23	0.72	0.72	0.70	0.71	6617600
1995-08-24	0.70	0.71	0.63	0.69	14323200
1995-08-25	0.70	0.70	0.68	0.69	7910400
1995-08-28	0.67	0.70	0.66	0.67	9097600
1995-08-29	0.66	0.68	0.65	0.66	9856000
1995-08-30	0.65	0.68	0.65	0.66	4182400
1995-08-31	0.66	0.68	0.66	0.68	7472000
1995-09-01	0.66	0.73	0.66	0.71	6185600
1995-09-05	0.73	0.79	0.71	0.78	16598400
1995-09-06	0.77	0.79	0.77	0.77	13932800
1995-09-07	0.77	0.79	0.77	0.78	10681600
1995-09-08	0.79	0.80	0.78	0.78	24595200
1995-09-11	0.79	0.79	0.74	0.74	20060800
1995-09-12	0.75	0.75	0.72	0.73	4438400
1995-09-13	0.73	0.75	0.73	0.73	12448000
1995-09-14	0.73	0.73	0.71	0.73	4201600
1995-09-15	0.72	0.75	0.71	0.75	21776000
1995-09-18	0.76	0.77	0.70	0.71	4419200
1995-09-19	0.71	0.73	0.71	0.72	6384000
1995-09-20	0.73	0.73	0.70	0.72	5539200
1995-09-21	0.72	0.72	0.68	0.68	7744000
1995-09-22	0.69	0.69	0.62	0.66	21673600
1995-09-25	0.66	0.69	0.65	0.68	4854400
1995-09-26	0.68	0.70	0.67	0.69	8697600
1995-09-27	0.69	0.70	0.67	0.70	4064000
1995-09-28	0.69	0.70	0.67	0.70	6864000
1995-09-29	0.66	0.70	0.65	0.69	11062400
1995-10-02	0.69	0.70	0.65	0.67	12998400
1995-10-03	0.67	0.68	0.65	0.65	7996800
1995-10-04	0.65	0.66	0.64	0.66	1299200
1995-10-05	0.64	0.68	0.64	0.66	5692800
1995-10-06	0.68	0.71	0.68	0.70	8342400
1995-10-09	0.70	0.70	0.67	0.68	9046400
1995-10-10	0.66	0.67	0.65	0.66	14051200
1995-10-11	0.65	0.69	0.65	0.69	20931200
1995-10-12	0.68	0.70	0.68	0.69	10105600
1995-10-13	0.68	0.70	0.68	0.70	1587200
1995-10-16	0.68	0.70	0.68	0.70	3344000
1995-10-17	0.70	0.70	0.67	0.68	3430400
1995-10-18	0.68	0.70	0.67	0.70	5833600
1995-10-19	0.70	0.70	0.67	0.68	2400000
1995-10-20	0.67	0.70	0.65	0.67	5859200
1995-10-23	0.67	0.67	0.63	0.64	7942400
1995-10-24	0.64	0.66	0.60	0.61	5766400
1995-10-25	0.59	0.61	0.57	0.61	22457600
1995-10-26	0.61	0.61	0.56	0.59	12044800
1995-10-27	0.57	0.59	0.56	0.59	3001600
1995-10-30	0.58	0.60	0.58	0.59	9200000
1995-10-31	0.60	0.61	0.59	0.61	9654400
1995-11-01	0.61	0.64	0.59	0.64	11328000
1995-11-02	0.64	0.65	0.61	0.62	9456000
1995-11-03	0.63	0.63	0.60	0.61	4169600
1995-11-06	0.60	0.62	0.60	0.60	2515200
1995-11-07	0.60	0.61	0.59	0.60	931200
1995-11-08	0.59	0.61	0.59	0.59	7632000
1995-11-09	0.59	0.61	0.59	0.59	1283200
1995-11-10	0.59	0.61	0.59	0.61	6297600
1995-11-13	0.61	0.65	0.59	0.63	13436800
1995-11-14	0.64	0.70	0.63	0.68	22224000
1995-11-15	0.70	0.70	0.66	0.67	1734400
1995-11-16	0.68	0.79	0.65	0.78	42675200
1995-11-17	0.87	0.88	0.77	0.80	67907200
1995-11-20	0.80	0.80	0.73	0.76	24947200
1995-11-21	0.76	0.77	0.70	0.72	9392000
1995-11-22	0.73	0.79	0.71	0.79	14816000
1995-11-24	0.80	0.81	0.77	0.78	7126400
1995-11-27	0.79	0.81	0.75	0.77	7996800
1995-11-28	0.76	0.79	0.76	0.77	5507200
1995-11-29	0.77	0.81	0.77	0.79	10828800
1995-11-30	0.83	0.86	0.80	0.82	20489600
1995-12-01	0.80	0.82	0.80	0.80	4006400
1995-12-04	0.82	0.82	0.80	0.81	3808000
1995-12-05	0.80	0.81	0.80	0.81	4784000
1995-12-06	0.81	0.81	0.77	0.77	4636800
1995-12-07	0.78	0.78	0.77	0.77	2048000
1995-12-08	0.77	0.78	0.68	0.73	15017600
1995-12-11	0.73	0.74	0.72	0.73	5625600
1995-12-12	0.73	0.75	0.73	0.74	1497600
1995-12-13	0.73	0.75	0.73	0.74	892800
1995-12-14	0.74	0.84	0.73	0.83	18377600
1995-12-15	0.84	0.95	0.79	0.92	28048000
1995-12-18	0.91	0.93	0.83	0.90	15990400
1995-12-19	0.90	0.90	0.86	0.86	5718400
1995-12-20	0.88	0.90	0.86	0.88	7702400
1995-12-21	0.90	0.96	0.88	0.96	12822400
1995-12-22	0.97	1.07	0.96	1.01	29849600
1995-12-26	1.01	1.02	0.98	0.98	3024000
1995-12-27	0.98	1.01	0.98	0.98	9536000
1995-12-28	0.99	1.00	0.96	1.00	3193600
1995-12-29	1.01	1.02	0.99	1.00	11200000
1996-01-02	0.99	1.03	0.98	1.02	12182400
1996-01-03	1.03	1.07	1.02	1.06	13097600
1996-01-04	1.07	1.07	1.04	1.07	13593600
1996-01-05	1.05	1.09	1.05	1.09	7916800
1996-01-08	1.09	1.09	1.07	1.07	1852800
1996-01-09	1.07	1.19	1.07	1.09	34160000
1996-01-10	1.07	1.14	1.06	1.07	26000000
1996-01-11	1.09	1.09	1.05	1.05	10086400
1996-01-12	1.05	1.07	1.03	1.05	6112000
1996-01-15	1.05	1.05	1.02	1.04	7968000
1996-01-16	1.05	1.13	1.04	1.11	13024000
1996-01-17	1.12	1.20	1.10	1.16	35488000
1996-01-18	1.17	1.23	1.16	1.22	16409600
1996-01-19	1.16	1.22	1.14	1.19	43993600
1996-01-22	1.20	1.20	1.17	1.20	9177600
1996-01-23	1.20	1.20	1.13	1.18	35168000
1996-01-24	1.20	1.24	1.19	1.23	22128000
1996-01-25	1.23	1.33	1.23	1.31	24761600
1996-01-26	1.32	1.32	1.27	1.31	20067200
1996-01-29	1.31	1.33	1.27	1.27	15129600
1996-01-30	1.19	1.21	1.11	1.14	37753600
1996-01-31	1.15	1.16	1.09	1.12	23756800
1996-02-01	1.13	1.17	1.12	1.16	18259200
1996-02-02	1.16	1.16	1.12	1.13	5827200
1996-02-05	1.13	1.14	1.09	1.10	5328000
1996-02-06	1.10	1.12	1.09	1.12	4489600
1996-02-07	1.12	1.12	1.09	1.11	3910400
1996-02-08	1.10	1.10	1.05	1.07	24121600
1996-02-09	1.06	1.20	1.06	1.14	26483200
1996-02-12	1.16	1.16	1.12	1.12	7356800
1996-02-13	1.11	1.18	1.11	1.18	14998400
1996-02-14	1.17	1.20	1.12	1.15	10649600
1996-02-15	1.16	1.20	1.15	1.18	5987200
1996-02-16	1.21	1.22	1.16	1.18	76787200
1996-02-20	1.18	1.20	1.17	1.18	13212800
1996-02-21	1.19	1.19	1.16	1.17	6038400
1996-02-22	1.18	1.18	1.17	1.18	6140800
1996-02-23	1.17	1.22	1.17	1.19	10172800
1996-02-26	1.20	1.20	1.17	1.18	5001600
1996-02-27	1.18	1.18	1.16	1.18	3587200
1996-02-28	1.17	1.18	1.15	1.15	4518400
1996-02-29	1.15	1.16	1.11	1.11	6787200
1996-03-01	1.12	1.12	1.08	1.09	2793600
1996-03-04	1.08	1.17	1.08	1.14	8336000
1996-03-05	1.16	1.17	1.14	1.15	8243200
1996-03-06	1.17	1.20	1.16	1.16	18531200
1996-03-07	1.18	1.18	1.15	1.15	1753600
1996-03-08	1.15	1.15	1.02	1.09	48038400
1996-03-11	1.10	1.13	1.09	1.12	23561600
1996-03-12	1.13	1.13	1.07	1.07	14041600
1996-03-13	1.08	1.09	1.05	1.09	7705600
1996-03-14	1.09	1.15	1.08	1.09	20204800
1996-03-15	1.09	1.10	0.81	0.84	7539200
1996-03-18	1.09	1.11	0.88	0.94	154393600
1996-03-19	0.98	1.00	0.92	0.93	41465600
1996-03-20	0.91	0.95	0.86	0.89	25657600
1996-03-21	0.90	0.94	0.88	0.93	20076800
1996-03-22	0.93	0.95	0.91	0.93	10140800
1996-03-25	0.92	0.95	0.86	0.86	18825600
1996-03-26	0.88	0.92	0.82	0.92	23814400
1996-03-27	0.92	0.93	0.87	0.89	20483200
1996-03-28	0.89	0.92	0.89	0.91	3132800
1996-03-29	0.89	0.95	0.88	0.90	13484800
1996-04-01	0.89	0.93	0.88	0.91	7516800
1996-04-02	0.91	0.91	0.88	0.90	4646400
1996-04-03	0.91	0.96	0.91	0.94	34966400
1996-04-04	0.96	0.97	0.92	0.93	12745600
1996-04-08	0.91	0.92	0.89	0.90	10988800
1996-04-09	0.90	0.94	0.89	0.91	7561600
1996-04-10	0.90	0.92	0.89	0.91	10672000
1996-04-11	0.91	0.91	0.87	0.89	7449600
1996-04-12	0.91	0.93	0.89	0.92	7347200
1996-04-15	0.93	0.95	0.90	0.92	4553600
1996-04-16	0.90	0.96	0.90	0.95	17200000
1996-04-17	0.95	1.03	0.94	1.02	19689600
1996-04-18	1.04	1.05	1.02	1.03	10268800
1996-04-19	1.04	1.05	1.02	1.02	7590400
1996-04-22	1.02	1.08	1.02	1.07	9763200
1996-04-23	1.07	1.09	1.02	1.02	14896000
1996-04-24	1.02	1.04	1.01	1.02	7657600
1996-04-25	1.02	1.06	1.02	1.06	3843200
1996-04-26	1.05	1.06	0.99	1.00	2464000
1996-04-29	0.99	1.02	0.95	0.95	8048000
1996-04-30	0.95	0.98	0.91	0.95	5356800
1996-05-01	0.97	1.02	0.95	0.98	9740800
1996-05-02	0.96	1.02	0.96	1.01	4675200
1996-05-03	1.01	1.03	0.98	1.00	5996800
1996-05-06	0.99	1.00	0.95	0.95	4752000
1996-05-07	0.95	0.97	0.91	0.91	11001600
1996-05-08	0.92	0.96	0.91	0.96	11056000
1996-05-09	0.96	0.98	0.94	0.95	9398400
1996-05-10	0.97	0.98	0.95	0.95	25705600
1996-05-13	0.96	0.96	0.95	0.96	1180800
1996-05-14	0.95	1.05	0.95	1.02	12019200
1996-05-15	1.01	1.03	0.99	0.99	4153600
1996-05-16	1.00	1.04	0.99	1.02	5212800
1996-05-17	1.02	1.05	1.02	1.03	5820800
1996-05-20	1.06	1.25	1.05	1.22	41292800
1996-05-21	1.22	1.22	1.10	1.16	16486400
1996-05-22	1.16	1.21	1.15	1.16	9593600
1996-05-23	1.16	1.22	1.16	1.17	9516800
1996-05-24	1.20	1.20	1.01	1.06	52992000
1996-05-28	1.07	1.08	1.04	1.05	6566400
1996-05-29	1.05	1.09	1.05	1.08	9305600
1996-05-30	1.08	1.13	1.07	1.09	15132800
1996-05-31	1.09	1.10	1.02	1.09	8982400
1996-06-03	1.09	1.09	1.05	1.07	5644800
1996-06-04	1.06	1.10	1.05	1.07	4844800
1996-06-05	1.07	1.09	1.03	1.05	4803200
1996-06-06	1.06	1.06	0.97	1.02	9353600
1996-06-07	0.98	1.03	0.96	0.98	8016000
1996-06-10	0.98	0.99	0.95	0.95	6332800
1996-06-11	0.95	0.98	0.93	0.95	8144000
1996-06-12	0.96	0.96	0.91	0.92	4560000
1996-06-13	0.91	0.96	0.91	0.93	7161600
1996-06-14	0.94	0.95	0.86	0.88	21654400
1996-06-17	0.87	0.88	0.74	0.74	39056000
1996-06-18	0.76	0.77	0.66	0.68	55881600
1996-06-19	0.73	0.80	0.66	0.79	53724800
1996-06-20	0.80	0.80	0.73	0.74	28064000
1996-06-21	0.73	0.75	0.69	0.69	17468800
1996-06-24	0.72	0.76	0.72	0.76	16736000
1996-06-25	0.76	0.76	0.73	0.74	4915200
1996-06-26	0.73	0.73	0.71	0.72	3593600
1996-06-27	0.77	0.78	0.73	0.74	19152000
1996-06-28	0.80	0.80	0.77	0.79	21216000
1996-07-01	0.79	0.80	0.78	0.80	5929600
1996-07-02	0.80	0.84	0.79	0.81	8163200
1996-07-03	0.81	0.86	0.80	0.86	12819200
1996-07-05	0.83	0.85	0.81	0.82	5276800
1996-07-08	0.83	0.84	0.78	0.78	7123200
1996-07-09	0.79	0.80	0.77	0.77	17910400
1996-07-10	0.78	0.78	0.72	0.73	8572800
1996-07-11	0.73	0.74	0.71	0.73	1014400
1996-07-12	0.72	0.74	0.63	0.64	16128000
1996-07-15	0.65	0.65	0.51	0.54	31273600
1996-07-16	0.54	0.55	0.52	0.54	32182400
1996-07-17	0.55	0.59	0.55	0.59	24307200
1996-07-18	0.63	0.65	0.59	0.64	21417600
1996-07-19	0.65	0.66	0.62	0.63	14432000
1996-07-22	0.63	0.63	0.58	0.60	6451200
1996-07-23	0.59	0.63	0.55	0.57	9056000
1996-07-24	0.55	0.60	0.52	0.58	9449600
1996-07-25	0.61	0.63	0.59	0.61	5526400
1996-07-26	0.63	0.64	0.61	0.63	5680000
1996-07-29	0.63	0.63	0.59	0.59	2054400
1996-07-30	0.58	0.60	0.58	0.59	1625600
1996-07-31	0.60	0.62	0.57	0.59	6688000
1996-08-01	0.60	0.60	0.56	0.56	4227200
1996-08-02	0.57	0.59	0.56	0.58	14156800
1996-08-05	0.59	0.59	0.56	0.56	6742400
1996-08-06	0.56	0.58	0.54	0.54	6332800
1996-08-07	0.54	0.55	0.53	0.55	37216000
1996-08-08	0.63	0.64	0.59	0.60	38108800
1996-08-09	0.60	0.66	0.59	0.66	25536000
1996-08-12	0.64	0.66	0.62	0.64	10246400
1996-08-13	0.63	0.63	0.60	0.61	9324800
1996-08-14	0.63	0.64	0.61	0.64	4032000
1996-08-15	0.64	0.67	0.63	0.67	7526400
1996-08-16	0.67	0.68	0.66	0.67	7433600
1996-08-19	0.66	0.68	0.63	0.63	5776000
1996-08-20	0.63	0.66	0.63	0.64	3955200
1996-08-21	0.64	0.66	0.61	0.63	7206400
1996-08-22	0.64	0.66	0.62	0.66	22019200
1996-08-23	0.66	0.73	0.66	0.72	21568000
1996-08-26	0.72	0.78	0.72	0.78	19152000
1996-08-27	0.76	0.80	0.73	0.79	20838400
1996-08-28	0.80	0.81	0.78	0.79	7059200
1996-08-29	0.78	0.80	0.77	0.78	8784000
1996-08-30	0.77	0.78	0.76	0.76	6278400
1996-09-03	0.74	0.79	0.72	0.79	8160000
1996-09-04	0.77	0.81	0.77	0.81	8380800
1996-09-05	0.77	0.84	0.77	0.78	18515200
1996-09-06	0.78	0.87	0.78	0.86	10067200
1996-09-09	0.87	0.87	0.81	0.85	7881600
1996-09-10	0.86	0.87	0.82	0.85	6176000
1996-09-11	0.84	0.89	0.84	0.86	13408000
1996-09-12	0.88	0.88	0.88	0.88	7865600
1996-09-13	0.90	0.93	0.88	0.93	18201600
1996-09-16	0.96	0.97	0.90	0.90	22675200
1996-09-17	0.91	0.91	0.78	0.79	54684800
1996-09-18	0.83	0.83	0.79	0.79	17273600
1996-09-19	0.80	0.83	0.79	0.81	9942400
1996-09-20	0.81	0.82	0.80	0.81	5872000
1996-09-23	0.82	0.84	0.81	0.84	4092800
1996-09-24	0.84	0.88	0.82	0.86	12860800
1996-09-25	0.86	0.89	0.85	0.87	5977600
1996-09-26	0.89	0.90	0.87	0.88	9363200
1996-09-27	0.86	0.87	0.84	0.85	4537600
1996-09-30	0.88	0.89	0.87	0.88	7100800
1996-10-01	0.89	0.89	0.85	0.87	4310400
1996-10-02	0.88	0.88	0.84	0.84	12038400
1996-10-03	0.84	0.85	0.80	0.82	10630400
1996-10-04	0.84	0.85	0.83	0.84	1436800
1996-10-07	0.84	0.85	0.82	0.82	2857600
1996-10-08	0.82	0.84	0.82	0.82	3008000
1996-10-09	0.82	0.83	0.81	0.82	3424000
1996-10-10	0.80	0.83	0.80	0.81	5942400
1996-10-11	0.81	0.84	0.80	0.84	3292800
1996-10-14	0.82	0.84	0.80	0.81	2438400
1996-10-15	0.83	0.83	0.80	0.80	1718400
1996-10-16	0.80	0.81	0.77	0.78	3152000
1996-10-17	0.77	0.80	0.77	0.78	6662400
1996-10-18	0.79	0.79	0.77	0.77	5094400
1996-10-21	0.78	0.80	0.77	0.78	2374400
1996-10-22	0.77	0.79	0.77	0.78	3318400
1996-10-23	0.77	0.79	0.77	0.78	8176000
1996-10-24	0.78	0.78	0.77	0.78	2412800
1996-10-25	0.78	0.79	0.75	0.75	10492800
1996-10-28	0.75	0.76	0.70	0.70	8841600
1996-10-29	0.70	0.70	0.65	0.67	11212800
1996-10-30	0.68	0.74	0.67	0.74	7708800
1996-10-31	0.73	0.76	0.73	0.73	3641600
1996-11-01	0.73	0.73	0.70	0.71	2028800
1996-11-04	0.71	0.72	0.67	0.67	8505600
1996-11-05	0.67	0.70	0.67	0.69	5043200
1996-11-06	0.71	0.77	0.70	0.77	4179200
1996-11-07	0.74	0.77	0.73	0.77	4486400
1996-11-08	0.75	0.77	0.75	0.76	3654400
1996-11-11	0.75	0.78	0.75	0.77	2569600
1996-11-12	0.77	0.77	0.71	0.71	5974400
1996-11-13	0.73	0.77	0.71	0.77	6425600
1996-11-14	0.76	0.76	0.73	0.73	2934400
1996-11-15	0.73	0.75	0.71	0.73	21254400
1996-11-18	0.73	0.73	0.71	0.72	5257600
1996-11-19	0.72	0.73	0.71	0.73	1510400
1996-11-20	0.73	0.73	0.70	0.71	7782400
1996-11-21	0.70	0.72	0.70	0.71	20755200
1996-11-22	0.72	0.73	0.71	0.71	1840000
1996-11-25	0.71	0.79	0.71	0.77	13446400
1996-11-26	0.78	0.80	0.77	0.78	10688000
1996-11-27	0.79	0.80	0.78	0.79	3900800
1996-11-29	0.80	0.81	0.79	0.80	1795200
1996-12-02	0.80	0.80	0.77	0.78	3561600
1996-12-03	0.80	0.86	0.80	0.84	11395200
1996-12-04	0.84	0.87	0.83	0.85	3260800
1996-12-05	0.85	0.91	0.85	0.90	13814400
1996-12-06	0.84	0.87	0.82	0.86	7046400
1996-12-09	0.88	0.88	0.85	0.88	2227200
1996-12-10	0.86	0.88	0.85	0.86	3388800
1996-12-11	0.84	0.85	0.81	0.83	3552000
1996-12-12	0.84	0.85	0.80	0.80	3904000
1996-12-13	0.79	0.82	0.77	0.77	3872000
1996-12-16	0.78	0.84	0.78	0.80	8108800
1996-12-17	0.78	0.81	0.78	0.80	1308800
1996-12-18	0.82	0.86	0.81	0.83	3750400
1996-12-19	0.83	0.86	0.83	0.84	6377600
1996-12-20	0.85	0.85	0.80	0.81	5289600
1996-12-23	0.81	0.81	0.80	0.80	5747200
1996-12-24	0.80	0.80	0.80	0.80	454400
1996-12-26	0.80	0.81	0.80	0.80	1238400
1996-12-27	0.80	0.81	0.80	0.80	3392000
1996-12-30	0.80	0.82	0.78	0.79	3126400
1996-12-31	0.78	0.80	0.77	0.78	6336000
1997-01-02	0.77	0.78	0.76	0.77	2828800
1997-01-03	0.79	0.79	0.77	0.79	5516800
1997-01-06	0.78	0.81	0.77	0.77	5750400
1997-01-07	0.83	0.89	0.82	0.84	48118400
1997-01-08	0.85	0.86	0.82	0.83	12192000
1997-01-09	0.84	0.84	0.82	0.84	10729600
1997-01-10	0.83	0.87	0.83	0.87	7219200
1997-01-13	0.86	0.88	0.86	0.86	3264000
1997-01-14	0.87	0.88	0.85	0.88	20374400
1997-01-15	0.88	0.89	0.87	0.88	14921600
1997-01-16	0.89	0.95	0.89	0.93	36166400
1997-01-17	0.94	0.99	0.93	0.95	19996800
1997-01-20	0.98	0.99	0.95	0.97	12800000
1997-01-21	0.97	0.99	0.95	0.98	12134400
1997-01-22	0.97	0.98	0.95	0.95	2038400
1997-01-23	0.96	0.96	0.90	0.90	6019200
1997-01-24	0.89	0.95	0.88	0.94	9286400
1997-01-27	0.94	0.96	0.91	0.92	3462400
1997-01-28	0.94	1.01	0.92	0.98	19987200
1997-01-29	1.05	1.07	0.99	0.99	56617600
1997-01-30	1.02	1.03	0.98	1.00	7116800
1997-01-31	0.98	1.04	0.97	1.02	15753600
1997-02-03	1.04	1.06	1.01	1.02	9798400
1997-02-04	1.02	1.05	1.00	1.03	8371200
1997-02-05	1.04	1.05	1.03	1.03	12739200
1997-02-06	1.03	1.08	1.03	1.06	24716800
1997-02-07	1.07	1.09	1.06	1.06	11014400
1997-02-10	1.06	1.09	1.05	1.06	7004800
1997-02-11	1.06	1.07	1.06	1.07	6742400
1997-02-12	1.07	1.07	1.02	1.02	7155200
1997-02-13	1.02	1.03	1.00	1.00	7897600
1997-02-14	1.00	1.02	0.98	1.01	11142400
1997-02-18	1.02	1.02	0.98	0.99	3542400
1997-02-19	0.99	1.02	0.99	0.99	5660800
1997-02-20	0.99	0.99	0.96	0.97	7344000
1997-02-21	0.96	0.97	0.96	0.97	6288000
1997-02-24	0.97	0.98	0.95	0.95	6940800
1997-02-25	0.95	0.96	0.93	0.94	7180800
1997-02-26	0.94	1.01	0.94	1.00	8531200
1997-02-27	1.00	1.00	0.95	0.95	6160000
1997-02-28	0.95	0.97	0.95	0.95	4345600
1997-03-03	0.94	0.95	0.94	0.94	2835200
1997-03-04	0.94	0.94	0.87	0.89	16518400
1997-03-05	0.89	0.92	0.89	0.92	6249600
1997-03-06	0.92	0.92	0.89	0.91	2953600
1997-03-07	0.91	0.94	0.90	0.94	4656000
1997-03-10	0.93	0.95	0.93	0.93	2460800
1997-03-11	0.95	0.98	0.93	0.94	6963200
1997-03-12	0.93	0.94	0.91	0.92	5158400
1997-03-13	0.92	0.92	0.86	0.88	7369600
1997-03-14	0.88	0.93	0.87	0.92	7193600
1997-03-17	0.93	0.93	0.88	0.89	7769600
1997-03-18	0.89	0.90	0.87	0.88	4531200
1997-03-19	0.88	0.89	0.79	0.81	18134400
1997-03-20	0.81	0.82	0.80	0.81	17132800
1997-03-21	0.82	0.83	0.76	0.78	10236800
1997-03-24	0.79	0.80	0.78	0.79	5859200
1997-03-25	0.79	0.81	0.77	0.79	5654400
1997-03-26	0.79	0.79	0.77	0.79	5564800
1997-03-27	0.78	0.82	0.77	0.78	8585600
1997-03-31	0.78	0.78	0.71	0.71	6547200
1997-04-01	0.72	0.74	0.71	0.72	8118400
1997-04-02	0.73	0.73	0.70	0.72	3321600
1997-04-03	0.72	0.74	0.71	0.74	3811200
1997-04-04	0.74	0.81	0.73	0.81	12179200
1997-04-07	0.83	0.87	0.82	0.83	5171200
1997-04-08	0.83	0.86	0.83	0.86	3830400
1997-04-09	0.86	0.87	0.82	0.83	1916800
1997-04-10	0.82	0.84	0.81	0.84	3129600
1997-04-11	0.85	0.85	0.78	0.80	7731200
1997-04-14	0.80	0.83	0.79	0.82	4163200
1997-04-15	0.84	0.84	0.82	0.82	1219200
1997-04-16	0.82	0.82	0.74	0.74	8556800
1997-04-17	0.75	0.77	0.73	0.73	6787200
1997-04-18	0.73	0.75	0.72	0.74	6809600
1997-04-21	0.75	0.76	0.67	0.68	8912000
1997-04-22	0.68	0.71	0.66	0.71	15568000
1997-04-23	0.71	0.72	0.69	0.71	6934400
1997-04-24	0.72	0.72	0.70	0.70	1734400
1997-04-25	0.69	0.71	0.66	0.69	4304000
1997-04-28	0.69	0.70	0.68	0.68	1155200
1997-04-29	0.70	0.70	0.68	0.69	1846400
1997-04-30	0.69	0.70	0.68	0.69	5609600
1997-05-01	0.69	0.74	0.68	0.73	6870400
1997-05-02	0.75	0.79	0.75	0.79	8979200
1997-05-05	0.79	0.86	0.78	0.86	14876800
1997-05-06	0.85	0.88	0.85	0.88	6825600
1997-05-07	0.86	0.86	0.80	0.80	11427200
1997-05-08	0.81	0.82	0.79	0.79	6956800
1997-05-09	0.79	0.80	0.75	0.75	4835200
1997-05-12	0.75	0.77	0.74	0.74	6118400
1997-05-13	0.74	0.79	0.73	0.77	7798400
1997-05-14	0.77	0.79	0.77	0.77	4022400
1997-05-15	0.77	0.77	0.74	0.75	6912000
1997-05-16	0.76	0.77	0.74	0.77	1107200
1997-05-19	0.77	0.80	0.75	0.79	3440000
1997-05-20	0.80	0.80	0.77	0.79	3488000
1997-05-21	0.78	0.82	0.78	0.80	9644800
1997-05-22	0.80	0.81	0.79	0.80	6457600
1997-05-23	0.81	0.83	0.80	0.83	4768000
1997-05-27	0.81	0.86	0.81	0.82	9993600
1997-05-28	0.82	0.84	0.81	0.82	3779200
1997-05-29	0.84	0.86	0.84	0.84	3734400
1997-05-30	0.83	0.86	0.83	0.85	3932800
1997-06-02	0.85	0.87	0.84	0.87	5132800
1997-06-03	0.87	0.90	0.87	0.88	6294400
1997-06-04	0.88	0.90	0.88	0.88	2620800
1997-06-05	0.89	0.91	0.88	0.90	4304000
1997-06-06	0.88	0.91	0.88	0.90	5481600
1997-06-09	0.89	0.91	0.89	0.90	4758400
1997-06-10	0.91	0.93	0.90	0.90	4771200
1997-06-11	0.91	0.91	0.89	0.89	924800
1997-06-12	0.89	0.92	0.89	0.92	2838400
1997-06-13	0.92	0.94	0.91	0.93	4217600
1997-06-16	0.94	0.94	0.92	0.93	4323200
1997-06-17	0.93	0.94	0.91	0.94	5123200
1997-06-18	0.94	0.94	0.92	0.93	5894400
1997-06-19	0.94	1.00	0.93	0.96	16435200
1997-06-20	0.95	1.01	0.95	1.00	23929600
1997-06-23	0.99	1.00	0.98	0.98	8534400
1997-06-24	0.98	0.99	0.97	0.98	8150400
1997-06-25	0.97	0.98	0.92	0.93	6096000
1997-06-26	0.92	0.92	0.84	0.87	15987200
1997-06-27	0.87	0.89	0.87	0.88	5734400
1997-06-30	0.88	0.88	0.83	0.86	16224000
1997-07-01	0.85	0.86	0.84	0.85	3702400
1997-07-02	0.84	0.85	0.84	0.84	3600000
1997-07-03	0.84	0.85	0.83	0.84	3833600
1997-07-07	0.84	0.86	0.79	0.80	7187200
1997-07-08	0.80	0.83	0.78	0.79	17766400
1997-07-09	0.80	0.82	0.77	0.77	8041600
1997-07-10	0.77	0.80	0.77	0.80	4697600
1997-07-11	0.80	0.80	0.75	0.76	10864000
1997-07-14	0.77	0.78	0.75	0.77	16969600
1997-07-15	0.77	0.82	0.77	0.82	12643200
1997-07-16	0.83	0.84	0.80	0.82	4681600
1997-07-17	0.80	0.82	0.79	0.81	3670400
1997-07-18	0.81	0.83	0.80	0.80	5238400
1997-07-21	0.81	0.87	0.79	0.87	10950400
1997-07-22	0.88	0.89	0.84	0.85	10064000
1997-07-23	0.85	0.87	0.84	0.84	6585600
1997-07-24	0.84	0.87	0.82	0.86	10028800
1997-07-25	0.88	0.91	0.87	0.89	13932800
1997-07-28	0.90	0.91	0.87	0.88	8012800
1997-07-29	0.87	0.90	0.86	0.89	7232000
1997-07-30	0.90	0.90	0.88	0.89	7168000
1997-07-31	0.89	0.90	0.88	0.88	3712000
1997-08-01	0.88	0.90	0.86	0.89	8025600
1997-08-04	0.89	0.90	0.88	0.89	4742400
1997-08-05	0.89	0.92	0.89	0.91	8547200
1997-08-06	0.91	0.91	0.89	0.90	2835200
1997-08-07	0.90	0.91	0.88	0.89	6249600
1997-08-08	0.88	0.88	0.86	0.88	8009600
1997-08-11	0.86	0.88	0.86	0.88	2060800
1997-08-12	0.87	0.88	0.86	0.87	4969600
1997-08-13	0.89	0.89	0.86	0.87	5571200
1997-08-14	0.86	0.88	0.86	0.87	2710400
1997-08-15	0.87	0.88	0.87	0.88	4016000
1997-08-18	0.88	0.89	0.87	0.88	3328000
1997-08-19	0.88	0.90	0.88	0.90	2041600
1997-08-20	0.91	0.96	0.90	0.95	24915200
1997-08-21	0.95	0.96	0.94	0.94	5024000
1997-08-22	0.94	0.94	0.92	0.92	5184000
1997-08-25	0.92	1.00	0.92	0.99	24540800
1997-08-26	1.00	1.01	0.98	1.00	11081600
1997-08-27	1.00	1.00	0.99	1.00	3920000
1997-08-28	0.99	1.00	0.98	0.99	4070400
1997-08-29	0.99	1.03	0.99	1.01	6166400
1997-09-02	1.02	1.06	1.01	1.05	10377600
1997-09-03	1.04	1.08	1.04	1.07	13756800
1997-09-04	1.07	1.13	1.06	1.12	16713600
1997-09-05	1.13	1.14	1.12	1.14	14233600
1997-09-08	1.13	1.21	1.11	1.19	28195200
1997-09-09	1.18	1.23	1.17	1.21	18825600
1997-09-10	1.21	1.22	1.16	1.16	15964800
1997-09-11	1.16	1.16	1.10	1.14	19900800
1997-09-12	1.14	1.23	1.13	1.21	20764800
1997-09-15	1.21	1.25	1.20	1.22	24672000
1997-09-16	1.21	1.24	1.20	1.23	15795200
1997-09-17	1.25	1.48	1.25	1.42	108956800
1997-09-18	1.40	1.45	1.38	1.40	31785600
1997-09-19	1.41	1.42	1.38	1.41	13004800
1997-09-22	1.41	1.45	1.40	1.44	11750400
1997-09-23	1.45	1.45	1.37	1.38	17091200
1997-09-24	1.39	1.41	1.37	1.39	5977600
1997-09-25	1.37	1.45	1.37	1.44	18905600
1997-09-26	1.44	1.45	1.41	1.41	14227200
1997-09-29	1.44	1.45	1.39	1.41	25779200
1997-09-30	1.41	1.41	1.36	1.39	14316800
1997-10-01	1.38	1.41	1.37	1.37	6723200
1997-10-02	1.38	1.39	1.27	1.32	18620800
1997-10-03	1.32	1.42	1.32	1.39	21824000
1997-10-06	1.40	1.41	1.38	1.40	4582400
1997-10-07	1.40	1.41	1.38	1.39	2918400
1997-10-08	1.39	1.40	1.38	1.39	14611200
1997-10-09	1.38	1.40	1.36	1.39	7148800
1997-10-10	1.38	1.39	1.34	1.35	15350400
1997-10-13	1.34	1.36	1.33	1.34	5849600
1997-10-14	1.33	1.35	1.33	1.34	3836800
1997-10-15	1.33	1.34	1.30	1.31	6400000
1997-10-16	1.30	1.32	1.20	1.23	17590400
1997-10-17	1.22	1.23	1.14	1.19	16566400
1997-10-20	1.18	1.22	1.18	1.21	7616000
1997-10-21	1.22	1.28	1.21	1.26	12416000
1997-10-22	1.28	1.28	1.24	1.27	9433600
1997-10-23	1.23	1.25	1.21	1.25	5750400
1997-10-24	1.27	1.29	1.26	1.27	8374400
1997-10-27	1.26	1.27	1.16	1.16	9286400
1997-10-28	1.12	1.14	1.05	1.09	28076800
1997-10-29	1.11	1.16	1.08	1.09	26524800
1997-10-30	1.05	1.09	1.02	1.02	15008000
1997-10-31	1.05	1.07	1.04	1.07	14464000
1997-11-03	1.07	1.11	1.07	1.11	10192000
1997-11-04	1.11	1.13	1.09	1.12	9235200
1997-11-05	1.13	1.16	1.13	1.14	10921600
1997-11-06	1.15	1.22	1.14	1.20	21782400
1997-11-07	1.18	1.21	1.16	1.18	10009600
1997-11-10	1.16	1.19	1.15	1.16	7369600
1997-11-11	1.17	1.17	1.16	1.16	7046400
1997-11-12	1.16	1.16	1.13	1.14	12563200
1997-11-13	1.14	1.16	1.02	1.05	21580800
1997-11-14	1.07	1.13	1.05	1.11	11520000
1997-11-17	1.14	1.17	1.13	1.16	11065600
1997-11-18	1.14	1.16	1.12	1.12	1334400
1997-11-19	1.12	1.13	1.08	1.09	3500800
1997-11-20	1.11	1.12	1.09	1.09	7734400
1997-11-21	1.10	1.12	1.10	1.11	4720000
1997-11-24	1.11	1.11	1.05	1.07	3875200
1997-11-25	1.06	1.07	1.05	1.05	15804800
1997-11-26	1.06	1.09	1.05	1.07	3456000
1997-11-28	1.07	1.09	1.06	1.08	1772800
1997-12-01	1.09	1.09	1.07	1.08	2531200
1997-12-02	1.09	1.09	1.05	1.05	1619200
1997-12-03	1.05	1.06	1.02	1.05	3657600
1997-12-04	1.06	1.12	1.05	1.09	15280000
1997-12-05	1.09	1.11	1.08	1.10	7420800
1997-12-08	1.11	1.15	1.09	1.15	13891200
1997-12-09	1.15	1.15	1.13	1.13	6652800
1997-12-10	1.13	1.14	1.11	1.12	2118400
1997-12-11	1.10	1.12	1.07	1.08	2108800
1997-12-12	1.07	1.09	1.05	1.05	3123200
1997-12-15	1.05	1.07	1.04	1.06	5881600
1997-12-16	1.09	1.16	1.07	1.16	20396800
1997-12-17	1.20	1.20	1.15	1.17	11104000
1997-12-18	1.17	1.18	1.10	1.11	10249600
1997-12-19	1.09	1.11	1.09	1.10	5283200
1997-12-22	1.11	1.12	1.10	1.11	12006400
1997-12-23	1.12	1.12	1.09	1.09	2108800
1997-12-24	1.11	1.12	1.09	1.11	2150400
1997-12-26	1.10	1.12	1.10	1.12	518400
1997-12-29	1.13	1.16	1.11	1.16	3033600
1997-12-30	1.15	1.16	1.13	1.15	5577600
1997-12-31	1.16	1.20	1.16	1.20	8409600
1998-01-02	1.20	1.21	1.17	1.19	3241600
1998-01-05	1.20	1.23	1.19	1.22	7436800
1998-01-06	1.20	1.23	1.18	1.22	10630400
1998-01-07	1.23	1.23	1.20	1.21	4131200
1998-01-08	1.21	1.26	1.21	1.23	15168000
1998-01-09	1.24	1.24	1.19	1.20	12316800
1998-01-12	1.19	1.19	1.14	1.16	5100800
1998-01-13	1.16	1.22	1.16	1.20	9766400
1998-01-14	1.20	1.21	1.17	1.18	6368000
1998-01-15	1.17	1.20	1.17	1.20	4176000
1998-01-16	1.22	1.22	1.20	1.22	3513600
1998-01-20	1.22	1.25	1.21	1.25	4384000
1998-01-21	1.24	1.25	1.19	1.19	15433600
1998-01-22	1.19	1.21	1.19	1.20	8851200
1998-01-23	1.22	1.22	1.18	1.20	6406400
1998-01-26	1.22	1.24	1.19	1.20	17808000
1998-01-27	1.20	1.22	1.16	1.22	6166400
1998-01-28	1.23	1.31	1.23	1.31	12422400
1998-01-29	1.29	1.32	1.29	1.31	5193600
1998-01-30	1.28	1.30	1.25	1.27	21100800
1998-02-02	1.29	1.30	1.20	1.21	24544000
1998-02-03	1.21	1.25	1.18	1.23	17932800
1998-02-04	1.23	1.27	1.22	1.23	8908800
1998-02-05	1.25	1.25	1.14	1.15	19091200
1998-02-06	1.16	1.25	1.16	1.24	27888000
1998-02-09	1.24	1.25	1.18	1.19	8585600
1998-02-10	1.19	1.19	1.15	1.16	17401600
1998-02-11	1.17	1.19	1.14	1.16	8444800
1998-02-12	1.17	1.18	1.16	1.17	1331200
1998-02-13	1.16	1.18	1.14	1.16	8323200
1998-02-17	1.16	1.17	1.13	1.13	9926400
1998-02-18	1.13	1.16	1.11	1.12	17190400
1998-02-19	1.13	1.13	1.11	1.11	3721600
1998-02-20	1.13	1.16	1.11	1.15	5395200
1998-02-23	1.16	1.19	1.15	1.17	4467200
1998-02-24	1.18	1.18	1.13	1.13	4265600
1998-02-25	1.14	1.16	1.13	1.16	11401600
1998-02-26	1.15	1.16	1.09	1.13	12464000
1998-02-27	1.12	1.13	1.11	1.12	35731200
1998-03-02	1.12	1.14	1.11	1.13	6304000
1998-03-03	1.13	1.13	1.11	1.13	12889600
1998-03-04	1.12	1.14	1.12	1.13	8512000
1998-03-05	1.11	1.14	1.10	1.13	4924800
1998-03-06	1.13	1.18	1.13	1.18	15017600
1998-03-09	1.16	1.20	1.16	1.18	2649600
1998-03-10	1.19	1.20	1.18	1.18	6723200
1998-03-11	1.19	1.21	1.19	1.20	13510400
1998-03-12	1.20	1.23	1.20	1.23	12336000
1998-03-13	1.23	1.23	1.21	1.21	4697600
1998-03-16	1.21	1.22	1.20	1.20	3084800
1998-03-17	1.21	1.25	1.20	1.25	6816000
1998-03-18	1.25	1.25	1.23	1.24	12032000
1998-03-19	1.25	1.26	1.23	1.25	9107200
1998-03-20	1.25	1.25	1.23	1.24	3961600
1998-03-23	1.24	1.25	1.23	1.24	5238400
1998-03-24	1.24	1.25	1.23	1.24	16246400
1998-03-25	1.23	1.26	1.23	1.23	3968000
1998-03-26	1.23	1.25	1.23	1.24	2358400
1998-03-27	1.24	1.25	1.23	1.24	2009600
1998-03-30	1.25	1.25	1.21	1.21	12080000
1998-03-31	1.21	1.21	1.05	1.13	54803200
1998-04-01	1.14	1.15	1.07	1.07	33875200
1998-04-02	1.14	1.16	1.11	1.12	26841600
1998-04-03	1.13	1.13	1.08	1.13	30588800
1998-04-06	1.34	1.38	1.32	1.35	69024000
1998-04-07	1.34	1.35	1.31	1.34	26227200
1998-04-08	1.35	1.37	1.32	1.33	19443200
1998-04-09	1.34	1.35	1.30	1.30	6486400
1998-04-13	1.30	1.32	1.27	1.31	11673600
1998-04-14	1.31	1.35	1.30	1.34	7171200
1998-04-15	1.34	1.34	1.32	1.32	4928000
1998-04-16	1.30	1.32	1.30	1.31	5177600
1998-04-17	1.30	1.30	1.27	1.30	19603200
1998-04-20	1.30	1.32	1.30	1.32	5161600
1998-04-21	1.31	1.32	1.28	1.29	3305600
1998-04-22	1.29	1.30	1.29	1.30	1763200
1998-04-23	1.30	1.30	1.29	1.29	1296000
1998-04-24	1.29	1.29	1.23	1.23	7731200
1998-04-27	1.20	1.22	1.16	1.18	16185600
1998-04-28	1.19	1.20	1.18	1.20	1129600
1998-04-29	1.20	1.22	1.17	1.21	5299200
1998-04-30	1.23	1.23	1.18	1.19	6572800
1998-05-01	1.19	1.20	1.19	1.19	3443200
1998-05-04	1.19	1.21	1.19	1.21	8384000
1998-05-05	1.20	1.20	1.18	1.19	3491200
1998-05-06	1.18	1.19	1.16	1.17	9744000
1998-05-07	1.17	1.19	1.17	1.17	3184000
1998-05-08	1.19	1.19	1.17	1.18	3696000
1998-05-11	1.18	1.18	1.12	1.12	8803200
1998-05-12	1.12	1.13	1.10	1.13	13942400
1998-05-13	1.13	1.13	1.12	1.13	6131200
1998-05-14	1.13	1.13	1.10	1.11	14864000
1998-05-15	1.11	1.16	1.11	1.16	15561600
1998-05-18	1.16	1.17	1.12	1.13	6764800
1998-05-19	1.13	1.16	1.12	1.14	2841600
1998-05-20	1.13	1.14	1.12	1.12	2838400
1998-05-21	1.13	1.14	1.12	1.13	5820800
1998-05-22	1.13	1.13	1.09	1.10	3318400
1998-05-26	1.11	1.11	1.06	1.07	9539200
1998-05-27	1.05	1.08	1.05	1.05	9744000
1998-05-28	1.07	1.09	1.05	1.09	7616000
1998-05-29	1.09	1.10	1.01	1.01	6009600
1998-06-01	1.02	1.03	1.00	1.02	8403200
1998-06-02	1.01	1.05	1.01	1.04	8227200
1998-06-03	1.05	1.06	1.01	1.03	4576000
1998-06-04	1.03	1.05	1.02	1.04	3820800
1998-06-05	1.05	1.05	1.03	1.04	3222400
1998-06-08	1.04	1.07	1.03	1.06	9638400
1998-06-09	1.06	1.06	1.04	1.05	4358400
1998-06-10	1.04	1.05	1.02	1.02	3244800
1998-06-11	1.03	1.04	1.00	1.00	3900800
1998-06-12	1.02	1.02	0.98	0.99	2694400
1998-06-15	0.98	1.01	0.98	1.00	2934400
1998-06-16	1.00	1.09	1.00	1.08	9452800
1998-06-17	1.09	1.10	1.03	1.04	5404800
1998-06-18	1.04	1.08	1.03	1.07	7286400
1998-06-19	1.07	1.08	1.06	1.07	3785600
1998-06-22	1.07	1.09	1.05	1.08	8000000
1998-06-23	1.09	1.10	1.08	1.08	30793600
1998-06-24	1.08	1.10	1.07	1.08	9654400
1998-06-25	1.14	1.14	1.02	1.05	32048000
1998-06-26	1.06	1.09	1.04	1.08	34864000
1998-06-29	1.08	1.13	1.07	1.10	15084800
1998-06-30	1.11	1.11	0.98	1.00	24048000
1998-07-01	1.07	1.07	0.95	0.95	43724800
1998-07-02	0.83	0.89	0.76	0.79	122841600
1998-07-06	0.81	0.81	0.76	0.78	30310400
1998-07-07	0.78	0.79	0.74	0.75	25273600
1998-07-08	0.77	0.80	0.76	0.80	16406400
1998-07-09	0.83	0.84	0.76	0.77	28995200
1998-07-10	0.77	0.79	0.74	0.75	19721600
1998-07-13	0.77	0.77	0.72	0.73	15081600
1998-07-14	0.75	0.75	0.73	0.74	24544000
1998-07-15	0.76	0.77	0.74	0.75	17433600
1998-07-16	0.77	0.77	0.73	0.74	23859200
1998-07-17	0.74	0.75	0.71	0.73	12377600
1998-07-20	0.73	0.75	0.70	0.74	13900800
1998-07-21	0.73	0.74	0.71	0.71	11731200
1998-07-22	0.71	0.72	0.70	0.71	18880000
1998-07-23	0.71	0.77	0.71	0.72	53868800
1998-07-24	0.73	0.74	0.71	0.72	27884800
1998-07-27	0.71	0.71	0.67	0.70	17254400
1998-07-28	0.70	0.70	0.67	0.68	7126400
1998-07-29	0.69	0.70	0.66	0.69	6800000
1998-07-30	0.71	0.74	0.70	0.73	14272000
1998-07-31	0.75	0.77	0.73	0.73	25305600
1998-08-03	0.74	0.75	0.71	0.74	11462400
1998-08-04	0.73	0.76	0.70	0.70	10464000
1998-08-05	0.70	0.72	0.68	0.72	6364800
1998-08-06	0.71	0.74	0.71	0.74	13014400
1998-08-07	0.73	0.77	0.73	0.76	12528000
1998-08-10	0.75	0.77	0.75	0.77	8656000
1998-08-11	0.75	0.75	0.73	0.73	21539200
1998-08-12	0.74	0.76	0.72	0.75	8400000
1998-08-13	0.76	0.77	0.73	0.75	14025600
1998-08-14	0.74	0.75	0.72	0.73	9424000
1998-08-17	0.73	0.73	0.71	0.72	11228800
1998-08-18	0.73	0.73	0.71	0.71	8880000
1998-08-19	0.72	0.72	0.71	0.71	16889600
1998-08-20	0.72	0.72	0.68	0.69	7014400
1998-08-21	0.69	0.70	0.67	0.70	3840000
1998-08-24	0.71	0.72	0.68	0.68	5180800
1998-08-25	0.70	0.70	0.65	0.65	6358400
1998-08-26	0.65	0.66	0.64	0.64	9795200
1998-08-27	0.62	0.62	0.58	0.61	12787200
1998-08-28	0.61	0.61	0.59	0.59	4544000
1998-08-31	0.59	0.60	0.57	0.57	10560000
1998-09-01	0.59	0.63	0.56	0.63	15398400
1998-09-02	0.62	0.64	0.61	0.63	9865600
1998-09-03	0.61	0.62	0.56	0.57	9657600
1998-09-04	0.59	0.59	0.57	0.59	9772800
1998-09-08	0.61	0.65	0.60	0.65	8080000
1998-09-09	0.66	0.70	0.65	0.65	15913600
1998-09-10	0.65	0.65	0.62	0.63	8259200
1998-09-11	0.63	0.74	0.63	0.73	14272000
1998-09-14	0.74	0.79	0.73	0.75	12947200
1998-09-15	0.75	0.79	0.73	0.79	21875200
1998-09-16	0.79	0.81	0.77	0.77	9731200
1998-09-17	0.76	0.84	0.74	0.77	17833600
1998-09-18	0.79	0.79	0.74	0.76	5116800
1998-09-21	0.75	0.79	0.74	0.78	7836800
1998-09-22	0.78	0.86	0.78	0.82	30355200
1998-09-23	0.83	0.88	0.83	0.87	17577600
1998-09-24	0.88	0.88	0.80	0.80	28480000
1998-09-25	0.82	0.83	0.77	0.80	27187200
1998-09-28	0.81	0.81	0.74	0.77	33859200
1998-09-29	0.75	0.76	0.70	0.72	23680000
1998-09-30	0.71	0.72	0.67	0.68	9334400
1998-10-01	0.67	0.70	0.64	0.64	10550400
1998-10-02	0.63	0.65	0.60	0.64	10819200
1998-10-05	0.63	0.64	0.61	0.63	9820800
1998-10-06	0.64	0.69	0.63	0.65	15468800
1998-10-07	0.65	0.65	0.61	0.62	6643200
1998-10-08	0.60	0.61	0.57	0.59	9203200
1998-10-09	0.59	0.64	0.59	0.64	5971200
1998-10-12	0.66	0.67	0.65	0.66	4073600
1998-10-13	0.67	0.67	0.64	0.64	3529600
1998-10-14	0.65	0.69	0.64	0.69	5376000
1998-10-15	0.70	0.80	0.68	0.77	22361600
1998-10-16	0.77	0.80	0.75	0.78	6361600
1998-10-19	0.77	0.84	0.76	0.82	15555200
1998-10-20	0.83	0.93	0.82	0.89	33968000
1998-10-21	0.89	0.89	0.85	0.85	13484800
1998-10-22	0.85	0.91	0.85	0.90	11376000
1998-10-23	0.89	0.89	0.88	0.89	2841600
1998-10-26	0.87	0.93	0.86	0.93	5705600
1998-10-27	0.93	0.95	0.85	0.85	10156800
1998-10-28	0.84	0.85	0.81	0.82	3865600
1998-10-29	0.83	0.88	0.81	0.88	24444800
1998-10-30	0.89	0.89	0.88	0.89	14172800
1998-11-02	0.89	1.00	0.89	1.00	19692800
1998-11-03	0.98	1.00	0.95	1.00	10457600
1998-11-04	1.00	1.00	0.95	0.98	7190400
1998-11-05	0.98	0.98	0.94	0.97	2809600
1998-11-06	0.97	1.01	0.97	0.99	12867200
1998-11-09	1.03	1.03	0.93	0.96	21350400
1998-11-10	0.95	0.96	0.93	0.93	3472000
1998-11-11	0.94	0.94	0.90	0.92	6742400
1998-11-12	0.92	0.92	0.89	0.90	3459200
1998-11-13	0.91	0.92	0.90	0.90	7785600
1998-11-16	0.90	0.95	0.90	0.93	6268800
1998-11-17	0.93	0.93	0.90	0.92	9974400
1998-11-18	0.92	0.96	0.91	0.96	3328000
1998-11-19	0.96	1.01	0.96	1.00	7145600
1998-11-20	1.00	1.00	0.98	0.99	8496000
1998-11-23	0.99	1.01	0.98	1.00	4758400
1998-11-24	1.00	1.01	0.98	0.98	6384000
1998-11-25	0.98	1.01	0.98	1.00	3977600
1998-11-27	1.01	1.01	0.98	1.00	1193600
1998-11-30	1.00	1.01	0.97	0.97	3171200
1998-12-01	0.97	1.00	0.96	1.00	4556800
1998-12-02	0.99	1.06	0.99	1.05	9116800
1998-12-03	1.05	1.05	1.02	1.02	6582400
1998-12-04	1.02	1.05	0.97	1.01	7894400
1998-12-07	1.00	1.01	0.98	1.01	2556800
1998-12-08	1.01	1.01	0.99	1.00	3088000
1998-12-09	0.99	1.04	0.99	1.04	6668800
1998-12-10	1.04	1.07	1.02	1.02	6432000
1998-12-11	1.02	1.04	1.01	1.03	2048000
1998-12-14	1.00	1.02	1.00	1.00	2697600
1998-12-15	1.00	1.02	0.99	0.99	3177600
1998-12-16	1.00	1.16	0.99	1.14	17660800
1998-12-17	1.14	1.16	1.09	1.11	18873600
1998-12-18	1.10	1.13	1.09	1.10	14000000
1998-12-21	1.11	1.14	1.11	1.13	11939200
1998-12-22	1.12	1.14	1.11	1.12	3916800
1998-12-23	1.12	1.16	1.12	1.15	3187200
1998-12-24	1.14	1.21	1.14	1.16	5440000
1998-12-28	1.17	1.21	1.16	1.21	2924800
1998-12-29	1.21	1.25	1.18	1.23	5686400
1998-12-30	1.22	1.23	1.20	1.21	5152000
1998-12-31	1.22	1.31	1.21	1.28	10348800
1999-01-04	1.28	1.32	1.24	1.24	13932800
1999-01-05	1.25	1.25	1.20	1.22	10604800
1999-01-06	1.22	1.22	1.20	1.22	6883200
1999-01-07	1.21	1.21	1.19	1.21	9552000
1999-01-08	1.19	1.30	1.19	1.29	12032000
1999-01-11	1.28	1.29	1.24	1.25	6614400
1999-01-12	1.24	1.27	1.23	1.25	7097600
1999-01-13	1.23	1.24	1.20	1.20	8067200
1999-01-14	1.21	1.22	1.20	1.21	13491200
1999-01-15	1.20	1.30	1.20	1.30	11552000
1999-01-19	1.29	1.32	1.27	1.28	12185600
1999-01-20	1.27	1.28	1.25	1.25	7593600
1999-01-21	1.25	1.25	1.18	1.18	8099200
1999-01-22	1.18	1.18	1.15	1.17	3500800
1999-01-25	1.17	1.17	1.10	1.12	2691200
1999-01-26	1.12	1.29	1.12	1.29	17430400
1999-01-27	1.29	1.32	1.23	1.24	12252800
1999-01-28	1.26	1.32	1.25	1.31	14329600
1999-01-29	1.32	1.36	1.31	1.34	8086400
1999-02-01	1.30	1.39	1.29	1.36	15420800
1999-02-02	1.35	1.38	1.33	1.38	7372800
1999-02-03	1.35	1.39	1.34	1.36	6585600
1999-02-04	1.35	1.37	1.34	1.36	2265600
1999-02-05	1.35	1.36	1.31	1.31	8288000
1999-02-08	1.31	1.34	1.31	1.31	2576000
1999-02-09	1.30	1.31	1.22	1.22	4931200
1999-02-10	1.22	1.29	1.21	1.25	8451200
1999-02-11	1.28	1.31	1.26	1.31	3625600
1999-02-12	1.31	1.31	1.23	1.23	4396800
1999-02-16	1.24	1.29	1.23	1.28	6262400
1999-02-17	1.25	1.28	1.17	1.19	5702400
1999-02-18	1.20	1.22	1.16	1.22	3545600
1999-02-19	1.20	1.23	1.14	1.16	4896000
1999-02-22	1.16	1.20	1.14	1.19	12710400
1999-02-23	1.19	1.33	1.17	1.32	12489600
1999-02-24	1.31	1.35	1.22	1.31	34793600
1999-02-25	1.32	1.35	1.25	1.32	21948800
1999-02-26	1.33	1.33	1.27	1.29	4105600
1999-03-01	1.30	1.32	1.20	1.27	26684800
1999-03-02	1.29	1.32	1.26	1.26	14745600
1999-03-03	1.32	1.35	1.28	1.31	25219200
1999-03-04	1.32	1.55	1.31	1.51	90041600
1999-03-05	1.51	1.60	1.46	1.60	37792000
1999-03-08	1.58	1.58	1.55	1.55	34979200
1999-03-09	1.55	1.55	1.52	1.55	15772800
1999-03-10	1.55	1.62	1.55	1.61	27142400
1999-03-11	1.62	1.62	1.57	1.60	10720000
1999-03-12	1.59	1.59	1.54	1.55	8886400
1999-03-15	1.56	1.56	1.52	1.53	8432000
1999-03-16	1.53	1.60	1.52	1.55	10889600
1999-03-17	1.56	1.66	1.55	1.62	16630400
1999-03-18	1.63	1.77	1.62	1.75	39571200
1999-03-19	1.73	1.80	1.73	1.77	43408000
1999-03-22	1.63	1.63	1.43	1.50	82348800
1999-03-23	1.48	1.48	1.40	1.44	50912000
1999-03-24	1.43	1.46	1.43	1.46	26057600
1999-03-25	1.46	1.49	1.45	1.47	13753600
1999-03-26	1.47	1.49	1.43	1.45	16038400
1999-03-29	1.44	1.45	1.39	1.40	11110400
1999-03-30	1.40	1.42	1.39	1.40	21852800
1999-03-31	1.42	1.44	1.40	1.42	12483200
1999-04-01	1.42	1.43	1.39	1.40	3993600
1999-04-05	1.40	1.42	1.39	1.39	2582400
1999-04-06	1.40	1.41	1.34	1.34	7177600
1999-04-07	1.34	1.37	1.31	1.36	15430400
1999-04-08	1.35	1.37	1.32	1.34	9897600
1999-04-09	1.34	1.35	1.33	1.35	3833600
1999-04-12	1.34	1.34	1.32	1.33	3465600
1999-04-13	1.33	1.37	1.32	1.34	9110400
1999-04-14	1.34	1.34	1.32	1.32	6259200
1999-04-15	1.32	1.33	1.29	1.29	11756800
1999-04-16	1.29	1.29	1.25	1.27	9136000
1999-04-19	1.27	1.28	1.12	1.13	12358400
1999-04-20	1.13	1.31	1.12	1.30	28176000
1999-04-21	1.32	1.32	1.29	1.30	3891200
1999-04-22	1.32	1.35	1.30	1.33	6217600
1999-04-23	1.32	1.34	1.25	1.27	2582400
1999-04-26	1.26	1.28	1.26	1.27	1260800
1999-04-27	1.33	1.41	1.32	1.39	19510400
1999-04-28	1.39	1.40	1.36	1.37	10883200
1999-04-29	1.38	1.38	1.32	1.35	9977600
1999-04-30	1.37	1.46	1.34	1.44	66259200
1999-05-03	1.44	1.44	1.40	1.41	14377600
1999-05-04	1.40	1.42	1.38	1.39	34150400
1999-05-05	1.39	1.41	1.38	1.40	7529600
1999-05-06	1.42	1.43	1.41	1.41	4604800
1999-05-07	1.41	1.42	1.40	1.41	4796800
1999-05-10	1.42	1.42	1.39	1.39	14128000
1999-05-11	1.40	1.50	1.38	1.49	16470400
1999-05-12	1.50	1.50	1.46	1.47	4627200
1999-05-13	1.47	1.49	1.46	1.47	3824000
1999-05-14	1.46	1.46	1.43	1.44	5292800
1999-05-17	1.44	1.46	1.44	1.45	1926400
1999-05-18	1.46	1.46	1.44	1.45	3174400
1999-05-19	1.46	1.49	1.45	1.49	2563200
1999-05-20	1.49	1.51	1.47	1.51	3267200
1999-05-21	1.48	1.50	1.42	1.42	4112000
1999-05-24	1.42	1.45	1.37	1.37	14819200
1999-05-25	1.37	1.38	1.35	1.36	5728000
1999-05-26	1.36	1.36	1.31	1.34	7817600
1999-05-27	1.34	1.34	1.28	1.31	4579200
1999-05-28	1.30	1.38	1.30	1.36	10396800
1999-06-01	1.36	1.38	1.36	1.36	9196800
1999-06-02	1.36	1.37	1.30	1.32	7312000
1999-06-03	1.33	1.33	1.28	1.30	8345600
1999-06-04	1.30	1.32	1.29	1.32	5686400
1999-06-07	1.32	1.40	1.30	1.38	5846400
1999-06-08	1.39	1.45	1.37	1.41	9110400
1999-06-09	1.41	1.41	1.36	1.36	8524800
1999-06-10	1.36	1.36	1.35	1.35	2748800
1999-06-11	1.36	1.38	1.34	1.34	4345600
1999-06-14	1.34	1.41	1.34	1.41	4438400
1999-06-15	1.41	1.49	1.39	1.46	8326400
1999-06-16	1.49	1.54	1.49	1.54	16774400
1999-06-17	1.52	1.57	1.49	1.57	13372800
1999-06-18	1.56	1.61	1.56	1.59	13206400
1999-06-21	1.59	1.59	1.56	1.57	5718400
1999-06-22	1.56	1.57	1.53	1.56	4716800
1999-06-23	1.55	1.57	1.53	1.56	4764800
1999-06-24	1.56	1.57	1.50	1.53	5737600
1999-06-25	1.53	1.54	1.51	1.53	1440000
1999-06-28	1.51	1.54	1.51	1.52	1657600
1999-06-29	1.51	1.54	1.51	1.54	6140800
1999-06-30	1.56	1.69	1.56	1.63	36012800
1999-07-01	1.63	1.65	1.58	1.63	5619200
1999-07-02	1.63	1.70	1.62	1.68	9174400
1999-07-06	1.68	1.70	1.66	1.69	5948800
1999-07-07	1.69	1.69	1.66	1.67	3926400
1999-07-08	1.66	1.70	1.66	1.68	6982400
1999-07-09	1.68	1.70	1.68	1.70	5692800
1999-07-12	1.71	1.71	1.67	1.68	6656000
1999-07-13	1.68	1.78	1.68	1.78	35523200
1999-07-14	1.78	1.82	1.75	1.81	14931200
1999-07-15	1.82	1.90	1.81	1.89	19174400
1999-07-16	1.88	1.93	1.88	1.90	8540800
1999-07-19	1.91	1.91	1.80	1.81	14771200
1999-07-20	1.82	1.83	1.80	1.82	6588800
1999-07-21	1.81	1.84	1.80	1.82	8585600
1999-07-22	1.80	1.81	1.75	1.77	12230400
1999-07-23	1.77	1.78	1.73	1.74	4416000
1999-07-26	1.73	1.74	1.66	1.68	23801600
1999-07-27	1.68	1.84	1.66	1.84	26902400
1999-07-28	1.86	2.07	1.84	2.00	80128000
1999-07-29	1.98	2.18	1.94	2.13	52688000
1999-07-30	2.11	2.43	2.06	2.42	124396800
1999-08-02	2.39	2.44	2.32	2.35	50784000
1999-08-03	2.34	2.37	2.21	2.27	43820800
1999-08-04	2.24	2.34	2.23	2.32	29452800
1999-08-05	2.31	2.32	2.18	2.25	38320000
1999-08-06	2.19	2.26	2.19	2.23	38355200
1999-08-09	2.20	2.22	2.08	2.15	34566400
1999-08-10	2.12	2.18	2.06	2.14	20105600
1999-08-11	2.13	2.25	2.13	2.24	31849600
1999-08-12	2.25	2.30	2.25	2.26	23955200
1999-08-13	2.30	2.40	2.30	2.40	29155200
1999-08-16	2.39	2.55	2.39	2.54	30441600
1999-08-17	2.55	2.58	2.39	2.39	31942400
1999-08-18	2.40	2.46	2.35	2.40	15020800
1999-08-19	2.39	2.48	2.34	2.47	9731200
1999-08-20	2.48	2.60	2.48	2.55	23996800
1999-08-23	2.56	2.62	2.56	2.61	19417600
1999-08-24	2.59	2.61	2.56	2.59	23548800
1999-08-25	2.59	2.60	2.53	2.57	27155200
1999-08-26	2.58	2.60	2.52	2.55	13952000
1999-08-27	2.55	2.56	2.50	2.53	14937600
1999-08-30	2.54	2.55	2.52	2.52	11404800
1999-08-31	2.52	2.52	2.43	2.44	26003200
1999-09-01	2.44	2.51	2.44	2.46	23235200
1999-09-02	2.45	2.48	2.43	2.43	8841600
1999-09-03	2.47	2.69	2.47	2.61	19011200
1999-09-07	2.60	2.92	2.59	2.89	56480000
1999-09-08	2.83	2.86	2.74	2.78	29155200
1999-09-09	2.81	2.98	2.65	2.68	55398400
1999-09-10	2.70	2.73	2.57	2.63	33011200
1999-09-13	2.62	2.78	2.62	2.74	15084800
1999-09-14	2.75	2.84	2.74	2.80	23974400
1999-09-15	2.81	2.84	2.49	2.50	35740800
1999-09-16	2.52	2.55	2.37	2.46	30937600
1999-09-17	2.48	2.50	2.42	2.48	21017600
1999-09-20	2.48	2.49	2.42	2.42	18243200
1999-09-21	2.41	2.43	2.34	2.36	23888000
1999-09-22	2.41	2.50	2.40	2.50	22035200
1999-09-23	2.50	2.55	2.39	2.40	23120000
1999-09-24	2.42	2.49	2.34	2.42	19376000
1999-09-27	2.45	2.51	2.04	2.17	86950400
1999-09-28	2.20	2.24	2.09	2.17	44896000
1999-09-29	2.19	2.24	2.12	2.13	13251200
1999-09-30	2.20	2.21	2.00	2.01	38768000
1999-10-01	2.02	2.10	2.00	2.04	22912000
1999-10-04	2.04	2.07	1.99	2.02	15337600
1999-10-05	2.03	2.04	1.99	2.03	19619200
1999-10-06	2.06	2.12	2.03	2.09	12518400
1999-10-07	2.10	2.37	2.10	2.31	20476800
1999-10-08	2.32	2.34	2.25	2.25	8291200
1999-10-11	2.27	2.31	2.18	2.29	6224000
1999-10-12	2.29	2.30	2.18	2.19	5744000
1999-10-13	2.19	2.26	2.13	2.20	14531200
1999-10-14	2.22	2.25	2.18	2.19	5398400
1999-10-15	2.18	2.18	2.03	2.05	10672000
1999-10-18	2.07	2.09	2.00	2.02	12444800
1999-10-19	2.06	2.17	2.05	2.13	10163200
1999-10-20	2.17	2.20	2.06	2.08	11654400
1999-10-21	2.07	2.07	1.99	2.05	8940800
1999-10-22	2.05	2.19	2.05	2.18	11081600
1999-10-25	2.16	2.17	2.12	2.13	13033600
1999-10-26	2.14	2.14	1.95	2.01	20083200
1999-10-27	2.02	2.09	1.96	2.04	26009600
1999-10-28	2.19	2.20	1.91	1.99	66233600
1999-10-29	1.98	2.04	1.86	1.97	43856000
1999-11-02	1.26	1.60	1.25	1.53	455376000
1999-11-03	1.56	1.63	1.55	1.56	51324800
1999-11-04	1.56	1.59	1.45	1.46	34598400
1999-11-05	1.47	1.49	1.43	1.46	21513600
1999-11-08	1.46	1.52	1.46	1.50	21443200
1999-11-09	1.51	1.53	1.46	1.46	11097600
1999-11-10	1.46	1.47	1.44	1.46	22982400
1999-11-11	1.46	1.49	1.45	1.49	14723200
1999-11-12	1.49	1.49	1.46	1.46	22326400
1999-11-15	1.46	1.48	1.45	1.47	12320000
1999-11-16	1.48	1.48	1.46	1.48	20345600
1999-11-17	1.48	1.70	1.48	1.61	38652800
1999-11-18	1.63	1.63	1.45	1.47	45670400
1999-11-19	1.48	1.50	1.44	1.45	17958400
1999-11-22	1.46	1.47	1.41	1.43	22163200
1999-11-23	1.43	1.43	1.34	1.40	24092800
1999-11-24	1.37	1.55	1.37	1.52	13257600
1999-11-26	1.54	1.55	1.52	1.53	6198400
1999-11-29	1.54	1.56	1.52	1.54	13926400
1999-11-30	1.54	1.55	1.48	1.50	15708800
1999-12-01	1.47	1.50	1.41	1.45	17926400
1999-12-02	1.44	1.44	1.38	1.41	11955200
1999-12-03	1.44	1.51	1.41	1.42	16905600
1999-12-06	1.40	1.44	1.38	1.39	14444800
1999-12-07	1.39	1.41	1.33	1.38	10179200
1999-12-08	1.38	1.44	1.33	1.34	10550400
1999-12-09	1.34	1.34	1.25	1.28	32272000
1999-12-10	1.29	1.29	1.20	1.22	35507200
1999-12-13	1.21	1.29	1.20	1.25	35974400
1999-12-14	1.25	1.26	1.21	1.21	13910400
1999-12-15	1.20	1.26	1.17	1.23	18972800
1999-12-16	1.25	1.25	1.21	1.22	17795200
1999-12-17	1.22	1.23	1.19	1.19	11593600
1999-12-20	1.20	1.20	1.16	1.16	10048000
1999-12-21	1.16	1.28	1.16	1.27	40432000
1999-12-22	1.28	1.48	1.28	1.42	35033600
1999-12-23	1.46	1.54	1.45	1.45	30243200
1999-12-27	1.50	1.52	1.43	1.49	16048000
1999-12-28	1.51	1.66	1.51	1.63	66025600
1999-12-29	1.64	1.75	1.63	1.69	40252800
1999-12-30	1.70	1.73	1.69	1.70	12704000
1999-12-31	1.70	1.73	1.66	1.69	8720000
2000-01-03	1.79	1.80	1.72	1.76	54070400
2000-01-04	1.70	1.72	1.66	1.68	38960000
2000-01-05	1.68	1.68	1.64	1.67	24038400
2000-01-06	1.66	1.79	1.66	1.78	35760000
2000-01-07	1.80	2.10	1.79	2.05	67779200
2000-01-10	2.06	2.45	2.05	2.32	61219200
2000-01-11	2.32	2.32	2.07	2.11	46502400
2000-01-12	2.14	2.16	2.04	2.09	21923200
2000-01-13	2.16	2.21	2.09	2.20	23811200
2000-01-14	2.22	2.26	2.13	2.15	38908800
2000-01-18	2.15	2.15	1.96	2.14	38672000
2000-01-19	2.12	2.12	1.87	1.96	81686400
2000-01-20	2.04	2.05	1.84	1.96	39651200
2000-01-21	1.96	2.02	1.94	1.95	25081600
2000-01-24	2.00	2.00	1.73	1.73	51062400
2000-01-25	1.75	1.78	1.64	1.77	38486400
2000-01-26	1.78	1.78	1.63	1.69	29126400
2000-01-27	1.71	1.72	1.55	1.55	23321600
2000-01-28	1.56	1.60	1.44	1.53	44937600
2000-01-31	1.54	1.63	1.40	1.46	23894400
2000-02-01	1.45	1.52	1.43	1.44	31091200
2000-02-02	1.46	1.53	1.42	1.44	40953600
2000-02-03	1.47	1.47	1.40	1.41	39974400
2000-02-04	1.44	1.47	1.41	1.46	34313600
2000-02-07	1.48	1.75	1.45	1.70	55174400
2000-02-08	1.73	1.87	1.67	1.85	42739200
2000-02-09	1.89	1.91	1.70	1.72	36944000
2000-02-10	1.75	1.83	1.67	1.73	31875200
2000-02-11	1.73	1.77	1.67	1.75	35638400
2000-02-14	1.75	1.89	1.75	1.88	34112000
2000-02-15	1.89	2.00	1.86	1.98	52416000
2000-02-16	2.00	2.13	1.99	2.00	65075200
2000-02-17	2.10	2.37	2.10	2.33	72723200
2000-02-18	2.28	2.52	2.21	2.41	75715200
2000-02-22	2.36	2.39	2.13	2.34	44249600
2000-02-23	2.39	2.41	2.31	2.37	25321600
2000-02-24	2.39	2.43	2.26	2.29	22582400
2000-02-25	2.38	2.39	2.09	2.26	35862400
2000-02-28	2.21	2.29	2.15	2.22	28585600
2000-02-29	2.22	2.40	2.22	2.39	23766400
2000-03-01	2.37	2.54	2.37	2.50	36835200
2000-03-02	2.52	2.56	2.39	2.44	16652800
2000-03-03	2.47	2.59	2.44	2.50	16841600
2000-03-06	2.51	2.64	2.46	2.57	22163200
2000-03-07	2.61	2.66	2.29	2.40	19222400
2000-03-08	2.52	2.53	2.23	2.31	15993600
2000-03-09	2.34	2.38	2.22	2.24	14304000
2000-03-10	2.28	2.32	2.17	2.24	18297600
2000-03-13	2.15	2.21	2.08	2.12	18227200
2000-03-14	2.15	2.30	2.00	2.12	43184000
2000-03-15	2.14	2.19	2.00	2.00	23276800
2000-03-16	2.19	2.19	2.02	2.07	17696000
2000-03-17	2.02	2.18	1.94	1.99	18880000
2000-03-20	1.99	2.16	1.73	1.79	29299200
2000-03-21	1.79	1.91	1.66	1.78	48233600
2000-03-22	1.86	2.02	1.85	2.00	17088000
2000-03-23	2.11	2.24	2.06	2.18	43878400
2000-03-24	2.18	2.27	2.17	2.20	18467200
2000-03-27	2.25	2.25	2.12	2.18	17868800
2000-03-28	2.24	2.34	2.18	2.20	13974400
2000-03-29	2.25	2.34	2.03	2.08	21843200
2000-03-30	2.03	2.03	1.84	1.84	29782400
2000-03-31	1.93	2.01	1.91	1.98	32233600
2000-04-03	1.92	1.98	1.88	1.88	19635200
2000-04-04	1.90	1.92	1.71	1.85	23440000
2000-04-05	1.85	2.03	1.79	1.95	35942400
2000-04-06	2.05	2.10	1.95	2.06	28924800
2000-04-07	2.11	2.11	1.97	1.98	24265600
2000-04-10	1.99	2.04	1.92	1.94	15536000
2000-04-11	1.96	1.97	1.82	1.95	18240000
2000-04-12	1.92	1.92	1.75	1.82	20832000
2000-04-13	1.84	1.94	1.71	1.90	24284800
2000-04-14	1.90	1.91	1.71	1.73	18460800
2000-04-17	1.71	1.72	1.58	1.59	32432000
2000-04-18	1.60	1.73	1.57	1.71	31932800
2000-04-19	1.76	1.76	1.63	1.63	14256000
2000-04-20	1.68	1.68	1.52	1.60	20832000
2000-04-24	1.63	1.63	1.46	1.54	8732800
2000-04-25	1.56	1.58	1.50	1.50	17948800
2000-04-26	1.53	1.53	1.40	1.44	23382400
2000-04-27	1.42	1.42	1.35	1.36	20278400
2000-04-28	1.42	1.70	1.39	1.69	31238400
2000-05-01	1.69	1.77	1.52	1.74	24006400
2000-05-02	1.78	1.88	1.63	1.79	22195200
2000-05-03	1.79	1.80	1.66	1.68	12617600
2000-05-04	1.71	2.02	1.70	1.97	32393600
2000-05-05	1.89	2.21	1.84	2.16	41792000
2000-05-08	2.13	2.14	2.01	2.10	22076800
2000-05-09	2.12	2.15	2.03	2.03	28553600
2000-05-10	2.01	2.02	1.86	1.94	14000000
2000-05-11	1.95	2.05	1.92	1.94	7113600
2000-05-12	1.94	1.96	1.90	1.94	11344000
2000-05-15	1.95	2.02	1.84	2.01	7756800
2000-05-16	2.01	2.16	2.01	2.13	15056000
2000-05-17	2.12	2.13	2.02	2.05	22387200
2000-05-18	2.06	2.06	1.96	1.96	16163200
2000-05-19	1.98	1.98	1.84	1.87	10886400
2000-05-22	1.88	1.91	1.79	1.87	10668800
2000-05-23	1.85	1.91	1.84	1.89	17440000
2000-05-24	1.88	2.08	1.84	2.03	19913600
2000-05-25	2.03	2.11	1.92	1.93	12307200
2000-05-26	1.77	1.77	1.61	1.66	31942400
2000-05-30	1.70	1.75	1.54	1.75	29011200
2000-05-31	1.75	1.75	1.70	1.71	6003200
2000-06-01	1.75	1.79	1.72	1.77	5356800
2000-06-02	1.81	1.96	1.78	1.95	9289600
2000-06-05	1.91	1.93	1.82	1.88	8361600
2000-06-06	1.89	2.05	1.87	1.94	10672000
2000-06-07	1.97	2.07	1.89	2.06	13897600
2000-06-08	2.07	2.07	1.88	1.88	12883200
2000-06-09	1.92	2.14	1.92	2.08	18563200
2000-06-12	2.09	2.09	1.86	1.86	12643200
2000-06-13	1.85	1.97	1.81	1.97	12819200
2000-06-14	1.95	2.05	1.95	1.96	4963200
2000-06-15	1.93	2.02	1.84	2.01	14387200
2000-06-16	1.99	2.16	1.97	2.05	20144000
2000-06-19	2.06	2.20	1.93	2.20	11052800
2000-06-20	2.19	2.39	2.17	2.34	25004800
2000-06-21	2.16	2.33	2.07	2.25	29312000
2000-06-22	2.25	2.27	1.98	1.99	32425600
2000-06-23	2.07	2.32	2.03	2.17	29561600
2000-06-26	2.18	2.20	2.01	2.13	16083200
2000-06-27	2.13	2.14	2.10	2.11	14188800
2000-06-28	2.13	2.25	2.11	2.25	19318400
2000-06-29	2.14	2.29	2.08	2.21	32009600
2000-06-30	2.21	2.24	2.07	2.22	51056000
2000-07-03	2.20	2.22	2.16	2.18	2057600
2000-07-05	2.22	2.27	2.20	2.22	13731200
2000-07-06	2.22	2.30	2.21	2.29	15804800
2000-07-07	2.31	2.55	2.31	2.51	39459200
2000-07-10	2.50	2.54	2.34	2.48	17740800
2000-07-11	2.50	2.62	2.47	2.59	17724800
2000-07-12	2.59	2.82	2.57	2.79	31772800
2000-07-13	2.77	2.80	2.46	2.57	30131200
2000-07-14	2.57	2.59	2.51	2.52	9350400
2000-07-17	2.56	2.64	2.48	2.58	12636800
2000-07-18	2.58	2.58	2.44	2.51	9056000
2000-07-19	2.50	2.52	2.34	2.34	9075200
2000-07-20	2.34	2.43	2.27	2.27	11465600
2000-07-21	2.30	2.40	2.25	2.35	6131200
2000-07-24	2.33	2.48	2.18	2.18	10451200
2000-07-25	2.22	2.23	2.06	2.15	8566400
2000-07-26	2.14	2.20	2.09	2.17	13824000
2000-07-27	2.18	2.19	2.07	2.10	8627200
2000-07-28	2.15	2.28	2.15	2.19	14857600
2000-07-31	2.21	2.37	2.19	2.32	15580800
2000-08-01	2.35	2.80	2.34	2.72	56102400
2000-08-02	2.64	2.68	2.58	2.63	30928000
2000-08-03	2.59	2.85	2.50	2.84	23772800
2000-08-04	2.77	2.77	2.65	2.72	21721600
2000-08-07	2.73	2.80	2.68	2.79	15142400
2000-08-08	2.78	2.91	2.74	2.83	24345600
2000-08-09	2.84	2.85	2.73	2.78	16160000
2000-08-10	2.77	2.78	2.58	2.71	12329600
2000-08-11	2.69	2.71	2.63	2.70	12326400
2000-08-14	2.73	2.76	2.70	2.71	6140800
2000-08-15	2.72	2.78	2.58	2.64	7648000
2000-08-16	2.69	2.79	2.57	2.68	11248000
2000-08-17	2.66	2.88	2.65	2.82	11849600
2000-08-18	2.82	2.84	2.73	2.81	10924800
2000-08-21	2.83	3.00	2.77	2.97	14457600
2000-08-22	2.97	3.29	2.90	3.28	25312000
2000-08-23	3.22	3.23	3.09	3.14	24604800
2000-08-24	3.12	3.28	3.12	3.20	17635200
2000-08-25	3.22	3.36	3.19	3.22	24163200
2000-08-28	3.21	3.24	3.05	3.06	11600000
2000-08-29	3.12	3.19	3.06	3.10	19139200
2000-08-30	3.08	3.29	3.08	3.26	10979200
2000-08-31	3.28	3.49	3.26	3.38	18451200
2000-09-01	3.41	3.42	3.24	3.28	7875200
2000-09-05	3.22	3.36	3.07	3.07	20345600
2000-09-06	3.13	3.13	2.81	2.84	30144000
2000-09-07	2.83	3.23	2.83	3.12	37484800
2000-09-08	3.15	3.30	3.05	3.19	13718400
2000-09-11	3.22	3.25	3.07	3.07	17043200
2000-09-12	3.09	3.13	2.95	2.97	6902400
2000-09-13	2.95	3.04	2.87	3.03	11356800
2000-09-14	3.07	3.22	3.06	3.18	20076800
2000-09-15	3.14	3.25	3.06	3.23	23244800
2000-09-18	3.12	3.13	2.90	2.91	19308800
2000-09-19	2.91	3.11	2.88	3.06	21801600
2000-09-20	3.08	3.08	2.98	3.05	10793600
2000-09-21	3.07	3.33	3.03	3.21	17235200
2000-09-22	3.19	3.46	3.14	3.42	31980800
2000-09-25	3.41	3.69	3.40	3.63	36144000
2000-09-26	3.62	3.68	3.14	3.33	45699200
2000-09-27	3.33	3.44	3.25	3.34	20022400
2000-09-28	3.34	3.63	3.32	3.62	32915200
2000-09-29	3.59	3.63	3.38	3.43	29782400
2000-10-02	3.45	3.46	3.25	3.25	16102400
2000-10-03	3.32	3.46	3.18	3.22	19843200
2000-10-04	3.25	3.25	3.02	3.06	22128000
2000-10-05	3.04	3.24	3.03	3.10	16761600
2000-10-06	3.09	3.19	2.83	2.89	30726400
2000-10-09	2.90	2.92	2.70	2.81	19664000
2000-10-10	2.81	3.04	2.69	2.96	18073600
2000-10-11	2.95	3.11	2.79	2.93	12457600
2000-10-12	3.09	3.18	2.79	2.81	19350400
2000-10-13	2.76	3.00	2.74	3.00	22137600
2000-10-16	3.04	3.16	3.00	3.09	21558400
2000-10-17	3.15	3.21	3.06	3.12	25523200
2000-10-18	3.09	3.11	2.81	2.87	17840000
2000-10-19	2.91	2.92	2.76	2.86	16675200
2000-10-20	2.84	2.88	2.70	2.77	20092800
2000-10-23	2.82	3.09	2.79	3.03	20505600
2000-10-24	3.07	3.14	2.65	2.68	52003200
2000-10-25	2.67	2.88	2.67	2.87	78112000
2000-10-26	2.92	2.97	2.79	2.84	34444800
2000-10-27	2.58	2.80	2.55	2.57	93625600
2000-10-30	2.69	2.70	2.58	2.65	66624000
2000-10-31	2.62	2.73	2.56	2.69	27894400
2000-11-01	2.66	2.80	2.58	2.65	26128000
2000-11-02	2.67	2.78	2.64	2.75	27420800
2000-11-03	2.75	2.88	2.71	2.75	19875200
2000-11-06	2.74	2.94	2.72	2.93	27027200
2000-11-07	2.87	2.96	2.84	2.94	27872000
2000-11-08	2.90	2.95	2.81	2.82	31107200
2000-11-09	2.82	2.93	2.73	2.80	24889600
2000-11-10	2.78	2.90	2.77	2.82	12857600
2000-11-13	2.80	2.80	2.35	2.46	43756800
2000-11-14	2.50	2.50	2.35	2.42	24265600
2000-11-15	2.46	2.50	2.34	2.44	25318400
2000-11-16	2.42	2.49	2.37	2.38	9996800
2000-11-17	2.43	2.43	2.15	2.20	31888000
2000-11-20	2.24	2.24	1.90	2.02	42656000
2000-11-21	2.17	2.21	2.03	2.14	51577600
2000-11-22	2.14	2.32	2.11	2.27	48723200
2000-11-24	2.30	2.30	2.15	2.19	22761600
2000-11-27	2.25	2.37	2.23	2.30	31872000
2000-11-28	2.31	2.48	2.28	2.36	31696000
2000-11-29	2.36	2.62	2.35	2.54	35798400
2000-11-30	2.55	2.60	2.46	2.54	35968000
2000-12-01	2.54	2.75	2.54	2.75	33673600
2000-12-04	2.74	2.75	2.47	2.56	20041600
2000-12-05	2.59	2.75	2.56	2.74	13408000
2000-12-06	2.76	2.86	2.68	2.71	14995200
2000-12-07	2.72	2.80	2.65	2.71	8963200
2000-12-08	2.75	3.04	2.74	3.04	30003200
2000-12-11	2.94	3.02	2.78	2.87	45852800
2000-12-12	2.90	2.91	2.64	2.64	32009600
2000-12-13	2.69	2.70	2.49	2.50	64384000
2000-12-14	2.44	2.47	2.32	2.43	52441600
2000-12-15	2.43	2.48	2.36	2.41	36892800
2000-12-18	2.47	2.59	2.45	2.54	45308800
2000-12-19	2.54	2.60	2.45	2.50	40960000
2000-12-20	2.50	2.53	2.21	2.42	43113600
2000-12-21	2.38	2.42	2.16	2.20	27472000
2000-12-22	2.23	2.41	2.23	2.29	21859200
2000-12-26	2.28	2.57	2.28	2.57	19049600
2000-12-27	2.54	2.59	2.36	2.49	19776000
2000-12-28	2.50	2.63	2.50	2.54	14044800
2000-12-29	2.52	2.70	2.52	2.59	15110400
2001-01-02	2.61	2.61	2.29	2.32	38233600
2001-01-03	2.31	2.50	2.09	2.41	42412800
2001-01-04	2.43	2.53	2.05	2.05	40121600
2001-01-05	2.06	2.07	1.74	1.83	107948800
2001-01-08	1.83	1.86	1.55	1.70	104924800
2001-01-09	1.72	1.77	1.64	1.69	77571200
2001-01-10	1.66	1.78	1.66	1.75	53305600
2001-01-11	1.81	1.82	1.72	1.78	38502400
2001-01-12	1.75	1.96	1.70	1.86	33148800
2001-01-16	1.90	2.14	1.88	2.04	47542400
2001-01-17	2.08	2.09	1.79	1.85	33747200
2001-01-18	1.85	1.89	1.77	1.85	45702400
2001-01-19	1.96	1.98	1.83	1.86	31382400
2001-01-22	1.88	2.03	1.88	1.93	27097600
2001-01-23	1.97	2.17	1.91	2.15	41769600
2001-01-24	2.15	2.16	2.02	2.04	33664000
2001-01-25	2.07	2.08	2.00	2.05	19331200
2001-01-26	1.99	2.08	1.97	2.01	27078400
2001-01-29	2.01	2.19	2.00	2.16	32451200
2001-01-30	2.16	2.19	2.09	2.11	16272000
2001-01-31	2.13	2.15	2.10	2.12	19267200
2001-02-01	2.12	2.13	2.00	2.02	23692800
2001-02-02	2.02	2.04	1.93	1.97	22012800
2001-02-05	1.96	2.00	1.85	1.93	25974400
2001-02-06	1.91	2.09	1.91	2.06	27116800
2001-02-07	2.06	2.06	1.93	2.03	30108800
2001-02-08	2.04	2.13	1.88	1.91	66944000
2001-02-09	1.90	1.99	1.90	1.97	33257600
2001-02-12	1.96	2.21	1.96	2.18	54300800
2001-02-13	2.19	2.29	2.11	2.11	57667200
2001-02-14	2.11	2.16	2.03	2.08	29980800
2001-02-15	2.15	2.15	2.05	2.08	21059200
2001-02-16	2.03	2.20	2.03	2.18	23808000
2001-02-20	2.28	2.31	2.07	2.19	86531200
2001-02-21	2.16	2.19	2.05	2.07	33913600
2001-02-22	2.08	2.08	1.91	1.98	16435200
2001-02-23	1.99	2.18	1.97	2.16	31908800
2001-02-26	2.18	2.29	2.17	2.28	35779200
2001-02-27	2.28	2.31	2.20	2.25	25470400
2001-02-28	2.27	2.34	2.22	2.34	18251200
2001-03-01	2.31	2.34	2.05	2.20	31913600
2001-03-02	2.17	2.29	2.16	2.24	20952000
2001-03-05	2.26	2.28	2.10	2.10	14086400
2001-03-06	2.15	2.24	2.13	2.19	17443200
2001-03-07	2.23	2.23	2.08	2.09	11878400
2001-03-08	2.12	2.14	2.08	2.11	14043200
2001-03-09	2.14	2.19	2.06	2.10	20886400
2001-03-12	2.04	2.04	1.81	1.85	55155200
2001-03-13	1.85	1.97	1.85	1.94	23748800
2001-03-14	1.90	2.09	1.89	2.07	35952000
2001-03-15	2.07	2.16	2.02	2.04	24556800
2001-03-16	2.04	2.07	1.86	1.89	33147200
2001-03-19	1.91	2.16	1.89	2.14	23337600
2001-03-20	2.14	2.16	2.04	2.05	19283200
2001-03-21	2.05	2.05	1.79	1.80	27972800
2001-03-22	1.80	1.86	1.68	1.82	49011200
2001-03-23	1.87	1.99	1.85	1.86	35204800
2001-03-26	1.85	2.03	1.84	2.01	29200000
2001-03-27	2.00	2.03	1.91	2.00	15516800
2001-03-28	1.97	2.04	1.96	2.00	17827200
2001-03-29	2.00	2.15	1.93	2.01	22908800
2001-03-30	2.01	2.06	1.99	2.03	14294400
2001-04-02	2.03	2.06	1.84	1.91	25326400
2001-04-03	1.88	1.90	1.80	1.84	17044800
2001-04-04	1.84	1.93	1.81	1.82	12929600
2001-04-05	1.89	1.99	1.85	1.99	20753600
2001-04-06	1.98	2.11	1.91	2.01	19417600
2001-04-09	2.02	2.13	2.00	2.11	13137600
2001-04-10	2.12	2.29	2.11	2.27	43772800
2001-04-11	2.30	2.30	2.19	2.23	25352000
2001-04-12	2.25	2.43	2.22	2.41	23422400
2001-04-16	2.39	2.45	2.32	2.36	22400000
2001-04-17	2.37	2.46	2.33	2.45	15897600
2001-04-18	2.47	2.58	2.46	2.56	32326400
2001-04-19	2.57	2.64	2.50	2.63	19140800
2001-04-20	2.59	2.62	2.51	2.53	18073600
2001-04-23	2.50	2.54	2.39	2.40	13305600
2001-04-24	2.39	2.41	2.29	2.30	16043200
2001-04-25	2.32	2.49	2.32	2.45	22035200
2001-04-26	2.45	2.73	2.45	2.61	35606400
2001-04-27	2.67	2.85	2.66	2.85	46368000
2001-04-30	2.82	3.12	2.81	3.06	54358400
2001-05-01	3.07	3.15	2.98	3.13	36360000
2001-05-02	3.14	3.20	3.04	3.09	61388800
2001-05-03	3.01	3.03	2.93	2.99	32820800
2001-05-04	2.98	3.16	2.93	3.16	14632000
2001-05-07	3.16	3.39	3.13	3.20	31049600
2001-05-08	3.23	3.28	3.06	3.13	19702400
2001-05-09	3.08	3.26	3.08	3.10	18868800
2001-05-10	3.13	3.22	3.01	3.03	19566400
2001-05-11	3.04	3.13	3.00	3.05	10113600
2001-05-14	3.05	3.08	2.97	3.00	8953600
2001-05-15	3.00	3.12	2.90	2.91	19926400
2001-05-16	2.90	3.35	2.86	3.30	49984000
2001-05-17	3.31	3.62	3.30	3.62	61409600
2001-05-18	3.62	3.62	3.30	3.37	68102400
2001-05-21	3.36	3.75	3.36	3.74	44356800
2001-05-22	3.73	3.74	3.59	3.62	24835200
2001-05-23	3.61	3.62	3.31	3.31	35392000
2001-05-24	3.20	3.40	3.15	3.40	58017600
2001-05-25	3.38	3.47	3.36	3.40	24172800
2001-05-29	3.37	3.38	3.27	3.30	25536000
2001-05-30	3.25	3.36	3.18	3.18	25492800
2001-05-31	3.19	3.32	3.16	3.23	33379200
2001-06-01	3.27	3.48	3.21	3.48	30720000
2001-06-04	3.48	3.62	3.47	3.61	28544000
2001-06-05	3.61	3.72	3.56	3.58	28766400
2001-06-06	3.59	3.61	3.38	3.41	27240000
2001-06-07	3.39	3.51	3.34	3.36	20030400
2001-06-08	3.38	3.38	3.23	3.25	23390400
2001-06-11	3.25	3.26	3.06	3.10	22374400
2001-06-12	3.08	3.18	2.95	3.13	26771200
2001-06-13	3.19	3.25	3.14	3.15	22227200
2001-06-14	3.14	3.14	3.00	3.07	13544000
2001-06-15	3.13	3.23	3.04	3.22	43027200
2001-06-18	3.25	3.36	3.19	3.20	33056000
2001-06-19	3.25	3.32	3.16	3.25	24766400
2001-06-20	3.26	3.59	3.26	3.59	52390400
2001-06-21	3.55	3.64	3.52	3.60	48112000
2001-06-22	3.62	3.84	3.51	3.82	48728000
2001-06-25	3.79	3.81	3.55	3.60	40249600
2001-06-26	3.56	3.67	3.50	3.62	24339200
2001-06-27	3.62	3.76	3.61	3.72	23411200
2001-06-28	3.75	3.87	3.70	3.75	50544000
2001-06-29	3.78	3.81	3.49	3.64	13601600
2001-07-02	3.66	3.75	3.55	3.60	26808000
2001-07-03	3.59	3.69	3.56	3.64	22038400
2001-07-05	3.64	3.68	3.55	3.56	16915200
2001-07-06	3.55	3.57	3.44	3.48	21524800
2001-07-09	3.47	3.61	3.47	3.51	27235200
2001-07-10	3.51	3.53	3.38	3.41	40697600
2001-07-11	3.37	3.38	3.15	3.31	21601600
2001-07-12	3.26	3.36	3.18	3.34	14872000
2001-07-13	3.32	3.60	3.32	3.54	21432000
2001-07-16	3.54	3.56	3.09	3.09	47587200
2001-07-17	3.14	3.28	3.14	3.26	25587200
2001-07-18	3.26	3.48	3.25	3.40	34240000
2001-07-19	3.46	3.47	3.31	3.31	18673600
2001-07-20	3.34	3.42	3.30	3.38	12840000
2001-07-23	3.38	3.48	3.29	3.31	13001600
2001-07-24	3.31	3.33	3.10	3.12	33152000
2001-07-25	3.13	3.31	3.08	3.18	18169600
2001-07-26	3.18	3.44	3.18	3.42	19180800
2001-07-27	3.24	3.38	3.22	3.38	41784000
2001-07-30	3.34	3.37	3.13	3.19	26702400
2001-07-31	3.20	3.23	3.08	3.21	19769600
2001-08-01	3.20	3.22	3.14	3.18	16008000
2001-08-02	3.19	3.26	2.96	3.11	22876800
2001-08-03	3.13	3.30	3.10	3.29	16446400
2001-08-06	3.29	3.31	3.20	3.22	10548800
2001-08-07	3.23	3.23	3.10	3.18	15892800
2001-08-08	3.19	3.21	3.01	3.02	17894400
2001-08-09	3.00	3.03	2.86	3.00	36788800
2001-08-10	2.99	3.04	2.94	3.00	14108800
2001-08-13	3.01	3.18	2.99	3.17	13208000
2001-08-14	3.17	3.23	3.15	3.19	20406400
2001-08-15	3.18	3.29	3.15	3.25	29171200
2001-08-16	3.24	3.25	3.13	3.25	13700800
2001-08-17	3.18	3.20	3.06	3.09	22878400
2001-08-20	3.09	3.20	3.02	3.19	13158400
2001-08-21	3.20	3.34	3.20	3.23	17484800
2001-08-22	3.26	3.44	3.18	3.44	21414400
2001-08-23	3.43	3.74	3.43	3.68	61936000
2001-08-24	3.68	3.82	3.64	3.78	41798400
2001-08-27	3.77	3.97	3.75	3.86	38153600
2001-08-28	3.89	3.90	3.77	3.82	23424000
2001-08-29	3.83	3.90	3.74	3.85	31905600
2001-08-30	3.81	3.89	3.76	3.86	25155200
2001-08-31	3.85	3.86	3.67	3.79	19608000
2001-09-04	3.77	3.93	3.76	3.79	21150400
2001-09-05	3.81	3.81	3.70	3.73	24249600
2001-09-06	3.76	3.83	3.67	3.77	29342400
2001-09-07	3.75	3.76	3.60	3.68	27328000
2001-09-10	3.66	3.76	3.54	3.62	28556800
2001-09-17	3.51	3.55	3.27	3.31	37313600
2001-09-18	3.32	3.37	3.04	3.07	29814400
2001-09-19	3.13	3.18	2.89	3.14	74510400
2001-09-20	3.07	3.25	3.04	3.19	36105600
2001-09-21	3.07	3.14	2.87	2.98	52030400
2001-09-24	3.05	3.11	2.92	3.03	36628800
2001-09-25	3.09	3.30	3.09	3.27	66969600
2001-09-26	3.31	3.43	3.28	3.39	54180800
2001-09-27	3.39	3.60	3.35	3.55	53083200
2001-09-28	3.67	3.68	3.46	3.51	74700800
2001-10-01	3.48	3.60	3.41	3.54	58582400
2001-10-04	3.81	3.81	3.53	3.66	264190400
2001-10-05	3.63	3.67	3.56	3.56	66057600
2001-10-08	3.57	3.61	3.51	3.56	25304000
2001-10-09	3.57	3.73	3.57	3.68	45464000
2001-10-10	3.71	3.95	3.68	3.93	67321600
2001-10-11	3.99	4.08	3.85	3.94	61715200
2001-10-12	3.87	3.92	3.77	3.88	26948800
2001-10-15	3.88	4.05	3.87	4.01	24689600
2001-10-16	4.04	4.07	3.88	3.93	22945600
2001-10-17	3.97	3.97	3.73	3.74	29340800
2001-10-18	3.76	3.98	3.75	3.93	53764800
2001-10-19	3.90	4.08	3.87	4.07	34440000
2001-10-22	4.07	4.29	4.03	4.23	52608000
2001-10-23	4.25	4.28	4.07	4.13	46595200
2001-10-24	4.13	4.29	4.03	4.29	48755200
2001-10-25	4.27	4.32	4.16	4.30	41472000
2001-10-26	4.16	4.39	4.13	4.23	86025600
2001-10-29	4.31	4.38	4.09	4.10	88803200
2001-10-30	3.97	4.12	3.91	4.04	56276800
2001-10-31	4.06	4.09	3.91	3.93	39950400
2001-11-01	3.93	4.00	3.87	3.95	43395200
2001-11-02	3.95	4.04	3.89	3.91	33817600
2001-11-05	3.95	4.11	3.94	4.09	25080000
2001-11-06	4.09	4.10	3.97	4.09	36272000
2001-11-07	4.09	4.26	4.09	4.17	58030400
2001-11-08	4.20	4.23	4.12	4.14	35985600
2001-11-09	4.14	4.15	3.95	4.01	24452800
2001-11-12	4.01	4.02	3.89	3.98	27673600
2001-11-13	4.03	4.24	4.03	4.23	29620800
2001-11-14	4.25	4.29	4.13	4.21	27617600
2001-11-15	4.19	4.30	4.14	4.21	26569600
2001-11-16	4.22	4.29	4.20	4.27	18560000
2001-11-19	4.29	4.40	4.27	4.38	41169600
2001-11-20	4.36	4.38	4.23	4.25	20438400
2001-11-21	4.24	4.32	4.23	4.30	19144000
2001-11-23	4.31	4.34	4.27	4.33	4876800
2001-11-26	4.34	4.51	4.33	4.46	43017600
2001-11-27	4.43	4.60	4.40	4.50	35038400
2001-11-28	4.48	4.50	4.31	4.33	27323200
2001-11-29	4.30	4.46	4.25	4.46	34976000
2001-11-30	4.46	4.52	4.44	4.51	15769600
2001-12-03	4.37	4.44	4.36	4.36	24224000
2001-12-04	4.35	4.39	4.27	4.32	22852800
2001-12-05	4.33	4.35	4.21	4.23	39849600
2001-12-06	4.25	4.34	4.23	4.28	30240000
2001-12-07	4.26	4.31	4.14	4.28	44913600
2001-12-10	4.22	4.25	4.08	4.08	25428800
2001-12-11	4.11	4.17	4.01	4.02	28816000
2001-12-12	4.00	4.09	3.85	4.04	29809600
2001-12-13	4.03	4.22	4.01	4.15	29755200
2001-12-14	4.13	4.21	4.04	4.14	24131200
2001-12-17	4.15	4.32	4.14	4.30	17112000
2001-12-18	4.30	4.36	4.21	4.28	14518400
2001-12-19	4.28	4.31	4.16	4.20	17012800
2001-12-20	4.19	4.25	4.05	4.05	23936000
2001-12-21	4.01	4.16	3.95	4.09	30259200
2001-12-24	4.14	4.26	4.13	4.17	10609600
2001-12-26	4.18	4.25	4.15	4.18	10777600
2001-12-27	4.19	4.21	4.02	4.07	16764800
2001-12-28	4.08	4.24	4.07	4.17	12961600
2001-12-31	4.18	4.26	4.10	4.11	28388800
2002-01-02	4.06	4.07	3.79	3.84	83772800
2002-01-03	3.84	3.93	3.65	3.66	74672000
2002-01-04	3.66	3.85	3.62	3.84	64939200
2002-01-07	4.00	4.01	3.82	3.85	57992000
2002-01-08	3.86	3.99	3.84	3.99	38624000
2002-01-09	4.07	4.18	4.06	4.11	59460800
2002-01-10	4.14	4.30	4.12	4.24	52988800
2002-01-11	4.29	4.35	4.29	4.32	35526400
2002-01-14	4.33	4.37	4.25	4.29	47707200
2002-01-15	4.29	4.33	4.20	4.31	46972800
2002-01-16	4.31	4.38	4.29	4.32	48488000
2002-01-17	4.24	4.45	4.19	4.39	69851200
2002-01-18	4.39	4.44	4.08	4.11	61004800
2002-01-22	4.10	4.21	4.03	4.19	48814400
2002-01-23	4.20	4.30	4.10	4.29	29366400
2002-01-24	4.30	4.38	4.15	4.21	32852800
2002-01-25	4.21	4.25	4.14	4.23	22369600
2002-01-28	4.25	4.30	4.18	4.24	28776000
2002-01-29	4.24	4.28	4.07	4.11	21587200
2002-01-30	4.11	4.21	4.02	4.19	36268800
2002-01-31	4.22	4.34	4.08	4.09	41329600
2002-02-01	4.13	4.40	4.13	4.36	73140800
2002-02-04	4.34	4.34	4.06	4.11	39176000
2002-02-05	4.13	4.30	4.09	4.15	40156800
2002-02-06	4.16	4.19	3.86	3.90	39780800
2002-02-07	3.92	4.07	3.86	3.96	56168000
2002-02-08	3.94	4.19	3.94	4.18	42244800
2002-02-11	4.19	4.28	4.17	4.23	32396800
2002-02-12	4.20	4.34	4.18	4.27	35689600
2002-02-13	4.29	4.32	4.20	4.21	26356800
2002-02-14	4.23	4.30	4.08	4.09	24196800
2002-02-15	4.12	4.15	4.05	4.11	18996800
2002-02-19	4.06	4.06	3.94	4.03	31628800
2002-02-20	4.12	4.23	4.01	4.19	42590400
2002-02-21	4.18	4.28	4.13	4.19	57291200
2002-02-22	4.19	4.23	4.08	4.16	27334400
2002-02-25	4.20	4.25	4.14	4.22	41276800
2002-02-26	4.23	4.35	4.22	4.31	28574400
2002-02-27	4.36	4.48	4.33	4.34	48984000
2002-02-28	4.35	4.47	4.32	4.40	39945600
2002-03-01	4.38	4.65	4.27	4.61	43006400
2002-03-04	4.63	4.72	4.61	4.65	49518400
2002-03-05	4.64	4.74	4.56	4.56	47147200
2002-03-06	4.44	4.59	4.43	4.58	62980800
2002-03-07	4.57	4.60	4.44	4.48	44761600
2002-03-08	4.54	4.64	4.38	4.52	20608800
2002-03-11	4.49	4.58	4.44	4.51	14531200
2002-03-12	4.47	4.53	4.42	4.47	10546400
2002-03-13	4.50	4.63	4.44	4.56	13940800
2002-03-14	4.57	4.65	4.47	4.47	14566400
2002-03-15	4.56	4.56	4.45	4.50	18648800
2002-03-18	4.58	4.70	4.54	4.68	25471200
2002-03-19	4.76	4.88	4.70	4.82	28681600
2002-03-20	4.78	4.81	4.66	4.67	18408800
2002-03-21	4.56	4.83	4.49	4.81	28693600
2002-03-22	4.79	4.84	4.66	4.66	17740800
2002-03-25	4.66	4.67	4.50	4.53	20594400
2002-03-26	4.53	4.62	4.42	4.57	21471200
2002-03-27	4.58	4.70	4.54	4.68	18168800
2002-03-28	4.69	4.69	4.47	4.50	15685600
2002-04-01	4.47	4.61	4.43	4.56	15008800
2002-04-02	4.53	4.63	4.50	4.51	14102400
2002-04-03	4.61	4.61	4.38	4.42	17757600
2002-04-04	4.37	4.55	4.30	4.36	24841600
2002-04-05	4.37	4.42	4.25	4.30	19705600
2002-04-08	4.30	4.35	4.17	4.35	18256000
2002-04-09	4.38	4.41	4.17	4.21	19488800
2002-04-10	4.26	4.49	4.26	4.47	19844800
2002-04-11	4.48	4.58	4.42	4.44	16122400
2002-04-12	4.44	4.50	4.32	4.46	15109600
2002-04-15	4.48	4.55	4.34	4.50	10322400
2002-04-16	4.55	4.62	4.49	4.56	18048000
2002-04-17	4.60	4.63	4.30	4.43	16562400
2002-04-18	4.49	4.50	4.23	4.44	25990400
2002-04-19	4.45	4.54	4.34	4.41	14176800
2002-04-22	4.39	4.39	4.11	4.27	26055200
2002-04-23	4.23	4.31	4.14	4.21	22449600
2002-04-24	4.24	4.31	4.17	4.28	19804000
2002-04-25	4.28	4.36	3.93	4.00	39519200
2002-04-26	4.01	4.05	3.60	3.63	65795200
2002-04-29	3.65	3.70	3.51	3.64	35923200
2002-04-30	3.61	3.97	3.52	3.89	53964800
2002-05-01	4.07	4.26	4.07	4.14	70383200
2002-05-02	4.10	4.21	4.09	4.11	28734400
2002-05-03	4.09	4.09	3.89	4.00	33371200
2002-05-06	3.99	4.00	3.71	3.73	31269600
2002-05-07	3.79	3.91	3.79	3.85	25175200
2002-05-08	4.08	4.37	4.03	4.35	40427200
2002-05-09	4.34	4.42	4.22	4.25	28360000
2002-05-10	4.26	4.28	3.99	4.07	20476000
2002-05-13	4.08	4.37	4.07	4.32	27251200
2002-05-14	4.50	4.70	4.46	4.70	51308000
2002-05-15	4.64	4.76	4.54	4.65	42401600
2002-05-16	4.64	4.65	4.42	4.52	31129600
2002-05-17	4.57	4.64	4.49	4.62	18528000
2002-05-20	4.60	4.64	4.47	4.54	18822400
2002-05-21	4.59	4.66	4.39	4.43	22634400
2002-05-22	4.42	4.48	4.32	4.41	20817600
2002-05-23	4.42	4.77	4.34	4.75	24555200
2002-05-24	4.73	4.75	4.56	4.63	24968800
2002-05-28	4.65	4.75	4.48	4.74	23564800
2002-05-29	4.72	4.77	4.19	4.42	65180800
2002-05-30	4.52	4.61	4.38	4.60	29335200
2002-05-31	4.57	4.64	4.44	4.46	19960000
2002-06-03	4.48	4.57	4.27	4.29	17789600
2002-06-04	4.27	4.43	4.16	4.29	30029600
2002-06-05	4.31	4.43	4.20	4.28	21641600
2002-06-06	4.27	4.28	3.97	4.01	24182400
2002-06-07	3.88	4.02	3.74	4.00	38385600
2002-06-10	4.00	4.24	3.99	4.11	24237600
2002-06-11	4.13	4.18	3.77	3.81	31561600
2002-06-12	3.80	3.91	3.66	3.80	35413600
2002-06-13	3.81	3.99	3.79	3.92	24829600
2002-06-14	3.90	4.22	3.80	4.12	32278400
2002-06-17	4.14	4.49	4.13	4.48	43168800
2002-06-18	4.43	4.51	4.36	4.44	33316000
2002-06-19	4.41	4.54	4.36	4.36	31474400
2002-06-20	4.33	4.33	4.08	4.10	29532000
2002-06-21	4.07	4.15	3.89	3.90	37153600
2002-06-24	3.89	4.26	3.88	4.14	35714400
2002-06-25	4.14	4.29	4.00	4.02	27877600
2002-06-26	3.89	4.19	3.81	4.09	38527200
2002-06-27	4.14	4.19	3.95	4.06	31277600
2002-06-28	4.09	4.23	4.08	4.11	28886400
2002-07-01	4.10	4.11	3.77	3.79	41768000
2002-07-02	3.64	3.75	3.45	3.49	57622400
2002-07-03	3.51	3.66	3.36	3.66	35209600
2002-07-05	3.72	3.87	3.71	3.86	12375200
2002-07-08	3.87	4.03	3.79	3.81	26322400
2002-07-09	3.83	3.89	3.67	3.70	20784000
2002-07-10	3.68	3.72	3.30	3.32	46590400
2002-07-11	3.33	3.60	3.26	3.57	45236000
2002-07-12	3.63	3.71	3.38	3.62	37720800
2002-07-15	3.63	3.68	3.36	3.68	28074400
2002-07-16	3.62	3.97	3.62	3.94	35560800
2002-07-17	4.03	4.33	4.03	4.31	56557600
2002-07-18	4.29	4.31	4.08	4.11	42335200
2002-07-19	4.08	4.08	3.90	3.97	32723200
2002-07-22	3.96	4.13	3.68	3.83	37229600
2002-07-23	3.86	3.86	3.63	3.63	42470400
2002-07-24	3.57	3.87	3.43	3.80	58984800
2002-07-25	3.94	3.94	3.42	3.63	100245600
2002-07-26	3.59	3.61	3.44	3.52	45924000
2002-07-29	3.55	3.66	3.49	3.62	48996800
2002-07-30	3.59	3.82	3.50	3.69	56983200
2002-07-31	3.63	3.81	3.57	3.81	39022400
2002-08-01	3.81	3.84	3.70	3.73	34048800
2002-08-02	3.61	3.70	3.52	3.61	63669600
2002-08-05	3.80	4.01	3.70	3.86	63880800
2002-08-07	4.20	4.23	3.86	3.98	100901600
2002-08-08	4.00	4.33	3.91	4.30	57801600
2002-08-09	4.25	4.34	4.17	4.25	34506400
2002-08-12	4.22	4.36	4.20	4.33	22600000
2002-08-13	4.28	4.35	4.06	4.11	33809600
2002-08-14	4.13	4.44	4.02	4.43	35903200
2002-08-15	4.41	4.50	4.21	4.35	37748800
2002-08-16	4.30	4.40	4.22	4.34	24712000
2002-08-19	4.34	4.36	4.19	4.32	21939200
2002-08-20	4.29	4.44	4.25	4.38	34628800
2002-08-21	4.43	4.52	4.40	4.51	32555200
2002-08-22	4.52	4.66	4.44	4.63	29474400
2002-08-23	4.62	4.66	4.51	4.57	29847200
2002-08-26	4.57	4.59	4.39	4.53	34756800
2002-08-27	4.55	4.56	4.15	4.15	42241600
2002-08-28	3.96	4.15	3.94	4.08	38296800
2002-08-29	4.10	4.25	3.99	4.25	24636800
2002-08-30	4.19	4.19	3.99	4.01	24457600
2002-09-03	3.92	3.93	3.81	3.81	33864800
2002-09-04	3.81	3.95	3.77	3.91	26491200
2002-09-05	3.87	3.87	3.72	3.75	26188000
2002-09-06	3.82	4.07	3.82	4.03	26996800
2002-09-09	4.00	4.12	3.86	4.08	29288800
2002-09-10	3.97	4.15	3.94	4.14	23420800
2002-09-11	4.19	4.25	4.08	4.08	13495200
2002-09-12	4.07	4.07	3.83	3.85	23378400
2002-09-13	3.81	4.06	3.75	4.01	26143200
2002-09-16	3.96	4.05	3.92	4.02	13741600
2002-09-17	4.09	4.18	3.98	4.00	26654400
2002-09-18	3.95	4.30	3.95	4.25	39977600
2002-09-19	4.18	4.28	4.09	4.11	40565600
2002-09-20	4.18	4.25	4.06	4.20	37915200
2002-09-23	4.34	4.34	4.02	4.13	52649600
2002-09-24	4.13	4.23	4.05	4.14	33999200
2002-09-25	4.18	4.31	4.17	4.29	30603200
2002-09-26	4.28	4.37	4.10	4.23	33584800
2002-09-27	4.23	4.35	4.17	4.20	37198400
2002-09-30	4.14	4.25	4.09	4.19	27027200
2002-10-01	4.15	4.35	4.09	4.35	23951200
2002-10-02	4.33	4.39	4.06	4.12	31014400
2002-10-03	4.12	4.16	4.00	4.00	32450400
2002-10-04	4.04	4.11	3.83	3.86	27719200
2002-10-07	3.85	4.08	3.85	4.00	35788000
2002-10-08	4.02	4.14	3.94	3.98	26071200
2002-10-09	3.98	4.22	3.93	4.10	31351200
2002-10-10	4.05	4.32	4.02	4.29	33471200
2002-10-11	4.36	4.37	4.15	4.20	29812000
2002-10-14	4.18	4.42	4.13	4.41	22844000
2002-10-15	4.46	4.56	4.22	4.25	43162400
2002-10-16	4.21	4.35	4.16	4.26	35995200
2002-10-17	4.31	4.38	4.28	4.35	27501600
2002-10-18	4.28	4.35	4.20	4.28	18321600
2002-10-21	4.29	4.34	4.19	4.32	19167200
2002-10-22	4.30	4.41	4.26	4.39	30715200
2002-10-23	4.40	4.43	4.21	4.31	24035200
2002-10-24	4.33	4.35	4.06	4.06	26832000
2002-10-25	4.09	4.29	4.09	4.29	19121600
2002-10-28	4.28	4.34	4.21	4.24	22755200
2002-10-29	4.27	4.31	4.13	4.23	22209600
2002-10-30	4.24	4.42	4.24	4.33	27218400
2002-10-31	4.33	4.40	4.30	4.34	23195200
2002-11-01	4.49	4.57	4.34	4.56	44453600
2002-11-04	4.60	4.64	4.52	4.57	21634400
2002-11-05	4.55	4.60	4.40	4.57	24318400
2002-11-06	4.60	4.79	4.58	4.79	33641600
2002-11-07	4.75	4.84	4.64	4.68	24134400
2002-11-08	4.68	4.68	4.40	4.46	33768800
2002-11-11	4.46	4.58	4.41	4.46	19010400
2002-11-12	4.48	4.53	4.38	4.48	18331200
2002-11-13	4.46	4.50	4.35	4.46	26050400
2002-11-14	4.49	4.70	4.45	4.70	22625600
2002-11-15	4.55	4.65	4.46	4.52	27590400
2002-11-18	4.54	4.57	4.42	4.47	19007200
2002-11-19	4.40	4.50	4.38	4.44	18188000
2002-11-20	4.43	4.55	4.43	4.53	19789600
2002-11-21	4.53	4.77	4.53	4.74	24431200
2002-11-22	4.73	4.94	4.69	4.93	32173600
2002-11-25	4.93	5.00	4.90	4.96	23698400
2002-11-26	4.92	4.93	4.56	4.60	27869600
2002-11-27	4.63	4.95	4.63	4.87	23883200
2002-11-29	4.89	4.94	4.79	4.93	9527200
2002-12-02	4.90	4.99	4.70	4.77	26440000
2002-12-03	4.74	4.76	4.59	4.61	18724800
2002-12-04	4.47	4.72	4.44	4.70	40196000
2002-12-05	4.72	4.97	4.71	4.84	37589600
2002-12-06	4.82	4.94	4.79	4.89	18875200
2002-12-09	4.87	4.94	4.78	4.79	21385600
2002-12-10	4.83	4.84	4.64	4.70	30695200
2002-12-11	4.66	4.69	4.60	4.68	21178400
2002-12-12	4.69	4.73	4.57	4.67	42668000
2002-12-13	4.45	4.55	4.41	4.46	135316800
2002-12-16	4.47	4.61	4.39	4.55	51323200
2002-12-17	4.55	4.56	4.46	4.52	28709600
2002-12-18	4.56	4.57	4.43	4.49	27693600
2002-12-19	4.48	4.58	4.44	4.46	38816800
2002-12-20	4.48	4.54	4.43	4.47	27512800
2002-12-23	4.50	4.59	4.48	4.56	17853600
2002-12-24	4.55	4.59	4.49	4.51	6088800
2002-12-26	4.51	4.57	4.43	4.43	14108000
2002-12-27	4.43	4.44	4.31	4.32	16193600
2002-12-30	4.31	4.32	4.21	4.25	27474400
2002-12-31	4.28	4.38	4.21	4.25	16780000
2003-01-02	4.25	4.38	4.25	4.36	21183200
2003-01-03	4.36	4.47	4.35	4.44	19688800
2003-01-06	4.44	4.59	4.42	4.56	26212800
2003-01-07	4.55	4.59	4.45	4.55	22567200
2003-01-08	4.59	4.59	4.34	4.35	22393600
2003-01-09	4.38	4.52	4.38	4.48	18644000
2003-01-10	4.46	4.63	4.38	4.63	19313600
2003-01-13	4.66	4.72	4.62	4.71	16394400
2003-01-14	4.70	4.75	4.60	4.74	16760000
2003-01-15	4.73	4.77	4.54	4.63	16696000
2003-01-16	4.65	4.80	4.64	4.75	25699200
2003-01-17	4.62	4.72	4.54	4.54	27116800
2003-01-21	4.55	4.59	4.48	4.49	19090400
2003-01-22	4.47	4.56	4.43	4.47	22470400
2003-01-23	4.50	4.54	4.38	4.49	17024800
2003-01-24	4.52	4.54	4.32	4.37	20812000
2003-01-27	4.37	4.43	4.31	4.36	19677600
2003-01-28	4.37	4.48	4.29	4.47	14251200
2003-01-29	4.47	4.60	4.38	4.53	29707200
2003-01-30	4.54	4.67	4.54	4.58	33582400
2003-01-31	4.49	4.57	4.35	4.36	48307200
2003-02-03	4.39	4.39	4.23	4.32	35530400
2003-02-04	4.30	4.30	4.13	4.18	27248800
2003-02-05	4.21	4.30	4.15	4.18	23584000
2003-02-06	4.18	4.29	4.15	4.21	19242400
2003-02-07	4.22	4.28	4.15	4.23	19376000
2003-02-10	4.23	4.32	4.19	4.28	21386400
2003-02-11	4.37	4.41	4.29	4.38	35326400
2003-02-12	4.32	4.38	4.25	4.26	17904800
2003-02-13	4.28	4.28	4.01	4.08	60876000
2003-02-14	4.11	4.13	4.03	4.13	18796000
2003-02-18	4.05	4.10	3.96	4.04	41393600
2003-02-19	4.05	4.12	4.01	4.05	18345600
2003-02-20	4.06	4.08	3.91	4.05	34747200
2003-02-21	4.06	4.20	4.04	4.20	37500800
2003-02-24	4.20	4.21	4.07	4.08	15033600
2003-02-25	4.07	4.11	3.96	4.10	33140000
2003-02-26	4.08	4.18	4.06	4.10	22680800
2003-02-27	4.16	4.24	4.11	4.20	21226400
2003-02-28	4.20	4.26	4.16	4.25	19213600
2003-03-03	4.28	4.35	4.22	4.25	17308000
2003-03-04	4.24	4.29	4.22	4.22	16124000
2003-03-05	4.22	4.28	4.15	4.21	17616000
2003-03-06	4.23	4.29	4.18	4.27	18944000
2003-03-07	4.36	4.64	4.33	4.60	77480800
2003-03-10	4.61	4.81	4.61	4.72	61536000
2003-03-11	4.74	4.76	4.62	4.66	27512000
2003-03-12	4.63	4.75	4.60	4.73	27400000
2003-03-13	4.73	4.99	4.73	4.99	45447200
2003-03-14	4.96	4.98	4.85	4.91	31100800
2003-03-17	4.89	5.12	4.88	5.11	51152000
2003-03-18	5.09	5.21	5.03	5.12	38759200
2003-03-19	5.13	5.19	5.04	5.10	27080800
2003-03-20	5.08	5.16	4.95	5.11	24973600
2003-03-21	5.12	5.25	5.11	5.19	27302400
2003-03-24	5.12	5.13	4.97	5.00	29276800
2003-03-25	5.03	5.20	5.03	5.15	25531200
2003-03-26	5.15	5.21	5.04	5.07	25337600
2003-03-27	5.12	5.40	5.12	5.38	51692800
2003-03-28	5.35	5.35	5.24	5.25	51131200
2003-03-31	5.21	5.35	5.16	5.25	30146400
2003-04-01	5.25	5.33	5.23	5.33	28619200
2003-04-02	5.44	5.48	5.38	5.46	27303200
2003-04-03	5.49	5.71	5.42	5.57	53831200
2003-04-04	5.61	5.63	5.50	5.52	26552800
2003-04-07	5.63	5.75	5.21	5.37	41120800
2003-04-08	5.38	5.43	5.31	5.37	39795200
2003-04-09	5.37	5.44	5.16	5.17	27255200
2003-04-10	5.17	5.35	5.07	5.34	38297600
2003-04-11	5.35	5.43	5.19	5.23	23489600
2003-04-14	5.24	5.29	5.19	5.26	19980800
2003-04-15	5.26	5.42	5.22	5.36	24416800
2003-04-16	5.35	5.46	5.29	5.33	27103200
2003-04-17	5.35	5.54	5.35	5.51	21518400
2003-04-21	5.51	5.56	5.41	5.46	21675200
2003-04-22	5.50	5.56	5.41	5.56	16436800
2003-04-23	5.57	5.75	5.55	5.71	32264800
2003-04-24	5.54	5.95	5.49	5.84	59239200
2003-04-25	5.82	5.90	5.74	5.77	27359200
2003-04-28	5.76	5.85	5.73	5.80	24059200
2003-04-29	5.81	5.86	5.75	5.79	19619200
2003-04-30	5.76	5.88	5.75	5.77	17889600
2003-05-01	5.77	5.80	5.62	5.76	26698400
2003-05-02	5.78	6.00	5.76	5.91	29995200
2003-05-05	5.97	5.98	5.78	5.84	26413600
2003-05-06	5.83	5.89	5.63	5.70	30092000
2003-05-07	5.67	5.77	5.64	5.68	19590400
2003-05-08	5.65	5.79	5.60	5.71	29244000
2003-05-09	5.72	5.87	5.69	5.84	22740800
2003-05-12	5.82	5.98	5.77	5.93	22144000
2003-05-13	5.93	5.96	5.86	5.86	23038400
2003-05-14	5.85	5.97	5.84	5.94	14128000
2003-05-15	5.94	6.11	5.93	6.08	25495200
2003-05-16	6.10	6.13	5.92	5.93	27463200
2003-05-19	5.98	6.13	5.84	5.87	38146400
2003-05-20	5.93	5.95	5.68	5.75	21255200
2003-05-21	5.70	5.81	5.66	5.71	25628800
2003-05-22	5.71	5.96	5.70	5.93	23192800
2003-05-23	5.91	6.01	5.83	6.00	24133600
2003-05-27	6.08	6.47	6.04	6.46	51430400
2003-05-28	6.44	6.52	6.24	6.28	41199200
2003-05-29	6.31	6.41	6.23	6.31	24846400
2003-05-30	6.36	6.60	6.27	6.53	37945600
2003-06-02	6.65	6.72	6.21	6.30	43196800
2003-06-03	6.31	6.36	6.16	6.30	27894400
2003-06-04	6.30	6.47	6.23	6.39	28734400
2003-06-05	6.44	6.71	6.36	6.67	23932800
2003-06-06	6.76	6.94	6.50	6.53	53762400
2003-06-09	6.53	6.53	6.18	6.21	35608800
2003-06-10	6.28	6.34	6.14	6.32	26852800
2003-06-11	6.53	6.60	6.44	6.53	35044000
2003-06-12	6.57	6.58	6.33	6.56	27116800
2003-06-13	6.56	6.77	6.51	6.73	40880800
2003-06-16	6.85	7.07	6.75	7.05	38910400
2003-06-17	7.16	7.16	6.89	7.04	32820800
2003-06-18	6.99	7.00	6.68	6.75	33280800
2003-06-19	6.77	6.78	6.34	6.41	45424800
2003-06-20	6.47	6.72	6.41	6.72	46688800
2003-06-23	6.73	6.79	6.45	6.56	27157600
2003-06-24	6.45	6.70	6.45	6.60	26618400
2003-06-25	6.57	6.87	6.56	6.69	33360800
2003-06-26	6.62	6.87	6.62	6.76	24585600
2003-06-27	7.01	7.17	6.96	7.04	54411200
2003-06-30	7.07	7.12	6.87	6.94	27168800
2003-07-01	6.85	6.92	6.70	6.88	29217600
2003-07-02	6.87	7.19	6.87	7.05	49141600
2003-07-03	7.03	7.34	7.03	7.26	27492000
2003-07-07	7.34	7.47	7.30	7.39	24982400
2003-07-08	7.37	7.47	7.27	7.37	20909600
2003-07-09	7.39	7.47	7.30	7.41	14100800
2003-07-10	7.35	7.37	7.22	7.28	18610400
2003-07-11	7.31	7.47	7.30	7.41	17257600
2003-07-14	7.87	8.52	7.86	8.41	103513600
2003-07-15	8.47	8.83	8.38	8.64	87631200
2003-07-16	8.62	8.63	8.31	8.41	46595200
2003-07-17	8.31	8.51	8.10	8.16	37294400
2003-07-18	8.26	8.42	8.19	8.32	26017600
2003-07-21	8.30	8.36	8.10	8.21	22230400
2003-07-22	8.16	8.40	8.01	8.29	33538400
2003-07-23	8.36	8.46	8.13	8.26	32279200
2003-07-24	8.34	8.45	8.25	8.27	23491200
2003-07-25	8.29	8.53	8.24	8.53	18410400
2003-07-28	8.56	8.69	8.51	8.62	17036800
2003-07-29	8.69	8.75	8.41	8.75	25471200
2003-07-30	8.75	8.79	8.57	8.60	22784800
2003-07-31	8.59	8.71	8.44	8.53	28963200
2003-08-01	8.53	8.65	8.03	8.07	46683200
2003-08-04	8.09	8.25	7.89	8.15	27491200
2003-08-05	8.16	8.22	7.68	7.74	33460000
2003-08-06	7.76	7.87	7.54	7.67	48446400
2003-08-07	7.67	8.01	7.67	7.83	33686400
2003-08-08	7.75	7.97	7.70	7.78	26881600
2003-08-11	7.81	7.98	7.77	7.90	16808800
2003-08-12	7.93	8.01	7.74	7.98	25164000
2003-08-13	8.00	8.06	7.78	7.83	21588800
2003-08-14	7.82	7.85	7.68	7.76	23293600
2003-08-15	7.85	7.86	7.73	7.79	8675200
2003-08-18	7.79	7.99	7.76	7.94	27134400
2003-08-19	8.00	8.18	7.95	8.17	24716000
2003-08-20	8.14	8.16	8.01	8.08	18991200
2003-08-21	8.09	8.33	8.08	8.29	30630400
2003-08-22	8.36	8.38	8.00	8.02	20991200
2003-08-25	8.00	8.11	7.96	8.05	12404000
2003-08-26	7.94	8.06	7.83	8.00	17932800
2003-08-27	8.03	8.08	7.92	8.00	13534400
2003-08-28	8.08	8.28	7.90	8.28	19432000
2003-08-29	8.26	8.37	8.26	8.34	14307200
2003-09-02	8.34	8.46	8.17	8.46	21571200
2003-09-03	8.48	8.54	8.10	8.20	29165600
2003-09-04	8.22	8.44	8.19	8.42	20659200
2003-09-05	8.38	8.46	8.24	8.36	22352800
2003-09-08	8.36	8.69	8.32	8.65	26692800
2003-09-09	8.61	8.72	8.50	8.58	21758400
2003-09-10	8.56	8.71	8.19	8.27	24966400
2003-09-11	8.32	8.42	8.28	8.36	18819200
2003-09-12	8.34	8.40	8.15	8.39	21088800
2003-09-15	8.38	8.48	8.22	8.25	18560000
2003-09-16	7.96	7.98	7.59	7.73	113671200
2003-09-17	7.76	7.88	7.63	7.74	34799200
2003-09-18	7.73	7.80	7.64	7.78	25715200
2003-09-19	7.84	7.84	7.48	7.50	44823200
2003-09-22	7.43	7.44	7.19	7.21	53113600
2003-09-23	7.24	7.39	7.10	7.26	51375200
2003-09-24	7.23	7.26	6.93	7.02	54874400
2003-09-25	7.02	7.13	6.91	6.97	31338400
2003-09-26	6.93	7.05	6.89	6.93	30916800
2003-09-29	6.93	7.05	6.67	7.00	47344800
2003-09-30	6.96	7.15	6.95	7.01	45667200
2003-10-01	6.97	7.17	6.95	7.10	36520000
2003-10-02	7.29	7.44	7.25	7.36	43018400
2003-10-03	7.44	7.55	7.32	7.35	29373600
2003-10-06	7.39	7.46	7.26	7.38	14660800
2003-10-07	7.31	7.41	7.20	7.31	29208000
2003-10-08	7.50	7.52	7.29	7.43	37806400
2003-10-09	7.50	7.65	7.44	7.53	38610400
2003-10-10	7.52	7.64	7.47	7.53	21484000
2003-10-13	7.56	7.69	7.53	7.65	24521600
2003-10-14	7.66	7.70	7.54	7.68	22392800
2003-10-15	7.71	7.71	7.43	7.45	25347200
2003-10-16	7.44	7.52	7.35	7.44	16930400
2003-10-17	7.45	7.49	7.16	7.18	26649600
2003-10-20	7.19	7.35	7.14	7.30	29625600
2003-10-21	7.33	7.51	7.28	7.50	23089600
2003-10-22	7.44	7.46	7.16	7.29	21013600
2003-10-23	7.28	7.30	7.09	7.24	20261600
2003-10-24	7.19	7.31	7.10	7.30	18042400
2003-10-27	7.32	7.36	7.07	7.18	26068800
2003-10-28	7.24	7.43	7.23	7.43	52516800
2003-10-29	6.34	6.55	6.28	6.50	267593600
2003-10-30	6.79	6.89	6.70	6.79	88027200
2003-10-31	6.79	6.89	6.75	6.82	31782400
2003-11-03	6.84	6.92	6.74	6.87	28042400
2003-11-04	6.87	6.95	6.67	6.71	40796800
2003-11-05	6.69	6.72	6.53	6.58	43832000
2003-11-06	6.58	6.78	6.53	6.74	34453600
2003-11-07	6.76	6.83	6.65	6.68	28276800
2003-11-10	6.68	6.69	6.47	6.51	23117600
2003-11-11	6.54	6.58	6.46	6.52	31698400
2003-11-12	6.57	6.81	6.55	6.78	28892000
2003-11-13	6.70	6.98	6.70	6.88	32003200
2003-11-14	6.86	6.95	6.71	6.78	30624000
2003-11-17	6.72	6.87	6.66	6.84	18611200
2003-11-18	6.85	6.98	6.74	6.75	21864800
2003-11-19	6.77	6.93	6.74	6.84	28867200
2003-11-20	6.83	7.10	6.77	6.95	35271200
2003-11-21	6.96	7.13	6.93	7.10	27913600
2003-11-24	7.13	7.42	7.10	7.42	33482400
2003-11-25	7.42	7.43	7.24	7.28	29531200
2003-11-26	7.32	7.38	7.17	7.34	22632000
2003-11-28	7.36	7.37	7.28	7.34	6151200
2003-12-01	7.34	7.53	7.34	7.52	25524000
2003-12-02	7.51	7.67	7.48	7.48	28136000
2003-12-03	7.44	7.61	7.29	7.33	26695200
2003-12-04	7.37	7.43	7.14	7.33	34937600
2003-12-05	7.31	7.37	7.19	7.20	31360800
2003-12-08	7.19	7.28	7.04	7.16	21760000
2003-12-09	7.17	7.23	7.04	7.09	19571200
2003-12-10	7.03	7.09	6.91	7.00	23814400
2003-12-11	6.94	7.05	6.93	7.00	28594400
2003-12-12	7.06	7.06	6.90	7.00	14957600
2003-12-15	7.07	7.23	6.99	7.01	23284800
2003-12-16	7.01	7.12	6.91	7.05	25436800
2003-12-17	7.00	7.21	6.95	7.13	20715200
2003-12-18	7.20	7.40	7.19	7.34	34846400
2003-12-19	7.41	7.46	7.32	7.43	30156800
2003-12-22	7.40	7.49	7.37	7.45	15980000
2003-12-23	7.47	7.56	7.32	7.43	27247200
2003-12-24	7.41	7.46	7.37	7.39	5391200
2003-12-26	7.37	7.43	7.34	7.37	5572000
2003-12-29	7.34	7.39	7.30	7.33	21731200
2003-12-30	7.33	7.38	7.22	7.27	16163200
2003-12-31	7.30	7.35	7.23	7.29	14915200
2004-01-02	7.30	7.41	7.25	7.25	21652000
2004-01-05	7.26	7.35	7.25	7.27	20797600
2004-01-06	7.23	7.33	7.21	7.24	16619200
2004-01-07	7.31	7.80	7.23	7.79	47675200
2004-01-08	7.83	7.84	7.55	7.67	38496800
2004-01-09	7.60	7.99	7.60	7.80	36123200
2004-01-12	7.81	7.94	7.64	7.86	26701600
2004-01-13	7.81	7.86	7.58	7.68	27485600
2004-01-14	7.73	7.80	7.58	7.63	20321600
2004-01-15	7.59	7.78	7.58	7.74	26248000
2004-01-16	7.74	7.98	7.73	7.92	27462400
2004-01-20	7.92	7.97	7.80	7.94	22071200
2004-01-21	7.94	8.30	7.93	8.17	42915200
2004-01-22	8.29	8.31	8.08	8.15	26167200
2004-01-23	8.18	8.27	8.14	8.22	24613600
2004-01-26	8.14	8.19	8.01	8.07	37554400
2004-01-27	8.04	8.05	7.63	7.63	58260800
2004-01-28	7.67	7.87	7.49	7.63	45594400
2004-01-29	7.68	7.73	7.54	7.59	28642400
2004-01-30	6.82	6.98	6.64	6.85	165120000
2004-02-02	6.89	7.13	6.86	7.03	48381600
2004-02-03	7.09	7.13	7.01	7.03	28170400
2004-02-04	7.02	7.09	6.95	7.03	31140000
2004-02-05	7.09	7.09	6.92	7.00	28603200
2004-02-06	7.00	7.09	6.99	7.07	15778400
2004-02-09	7.07	7.38	7.04	7.22	26508000
2004-02-10	7.24	7.24	7.14	7.17	21717600
2004-02-11	7.19	7.34	7.07	7.33	21550400
2004-02-12	7.30	7.46	7.27	7.40	26534400
2004-02-13	7.46	7.46	7.25	7.29	19723200
2004-02-17	7.34	7.35	7.17	7.28	16120800
2004-02-18	7.29	7.38	7.16	7.20	19287200
2004-02-19	7.22	7.26	6.94	6.97	21285600
2004-02-20	6.99	7.06	6.85	6.96	22808000
2004-02-23	6.93	6.97	6.76	6.79	23409600
2004-02-24	6.77	6.81	6.66	6.76	21400000
2004-02-25	6.76	6.94	6.73	6.85	19503200
2004-02-26	6.83	6.90	6.77	6.82	22852800
2004-02-27	6.84	6.91	6.76	6.78	26895200
2004-03-01	6.82	6.89	6.67	6.85	23615200
2004-03-02	6.87	7.02	6.80	6.80	26623200
2004-03-03	6.80	7.04	6.77	6.95	21140800
2004-03-04	6.91	7.06	6.87	6.95	14947200
2004-03-05	6.91	7.21	6.90	7.17	24085600
2004-03-08	7.15	7.19	6.94	6.99	17308000
2004-03-09	7.07	7.16	6.96	7.06	26347200
2004-03-10	7.06	7.18	6.98	7.03	28984000
2004-03-11	6.99	7.16	6.94	6.99	24724800
2004-03-12	7.04	7.22	6.99	7.19	18574400
2004-03-15	7.17	7.20	7.03	7.04	18637600
2004-03-16	7.08	7.13	6.79	6.93	29364000
2004-03-17	7.00	7.07	6.94	7.04	17858400
2004-03-18	7.02	7.15	6.92	7.09	13215200
2004-03-19	7.10	7.14	6.90	6.91	17388800
2004-03-22	6.84	6.84	6.65	6.68	23295200
2004-03-23	6.75	6.75	6.46	6.49	29471200
2004-03-24	6.51	6.61	6.44	6.47	32775200
2004-03-25	6.52	6.72	6.48	6.67	19144000
2004-03-26	6.66	6.83	6.65	6.72	22843200
2004-03-29	6.75	6.94	6.73	6.91	19482400
2004-03-30	6.89	6.96	6.84	6.93	12538400
2004-03-31	6.94	7.03	6.81	6.93	19128800
2004-04-01	6.95	7.09	6.92	6.98	15368800
2004-04-02	7.11	7.21	7.05	7.17	18067200
2004-04-05	7.16	7.28	7.12	7.24	12958400
2004-04-06	7.15	7.19	6.98	7.04	19260800
2004-04-07	7.04	7.16	7.03	7.12	16128800
2004-04-08	7.20	7.23	7.06	7.18	16741600
2004-04-12	7.16	7.28	7.08	7.13	11870400
2004-04-13	7.19	7.20	6.93	6.95	17198400
2004-04-14	6.94	7.09	6.91	7.07	25814400
2004-04-15	7.09	7.13	7.02	7.11	15978400
2004-04-16	7.08	7.19	7.06	7.17	13829600
2004-04-19	7.17	7.31	7.15	7.31	14676000
2004-04-20	7.32	7.39	7.11	7.13	14097600
2004-04-21	7.11	7.29	7.10	7.23	20096000
2004-04-22	7.24	7.41	7.20	7.40	22852800
2004-04-23	7.97	7.98	7.39	7.52	86910400
2004-04-26	7.52	7.78	7.52	7.69	30736800
2004-04-27	7.73	7.87	7.62	7.80	21693600
2004-04-28	7.73	7.87	7.59	7.66	22191200
2004-04-29	7.59	7.74	7.54	7.68	20777600
2004-04-30	7.63	7.74	7.58	7.62	19482400
2004-05-03	7.63	7.69	7.44	7.55	19542400
2004-05-04	7.43	7.48	7.21	7.29	35239200
2004-05-05	7.34	7.39	7.26	7.29	21067200
2004-05-06	7.28	7.28	7.06	7.09	23300000
2004-05-07	7.09	7.21	6.94	6.94	22827200
2004-05-10	6.91	6.94	6.77	6.84	22914400
2004-05-11	6.88	7.05	6.88	6.93	15387200
2004-05-12	6.88	7.11	6.79	7.04	23418400
2004-05-13	7.03	7.14	7.00	7.08	16972000
2004-05-14	7.09	7.11	6.89	6.97	18331200
2004-05-17	7.20	7.22	6.99	7.20	32547200
2004-05-18	7.53	7.86	7.50	7.82	82911200
2004-05-19	7.89	7.98	7.78	7.86	35078400
2004-05-20	7.88	8.03	7.85	7.89	18751200
2004-05-21	8.00	8.02	7.83	7.92	17343200
2004-05-24	7.88	7.98	7.82	7.85	16334400
2004-05-25	7.84	7.98	7.79	7.97	18752000
2004-05-26	7.95	8.26	7.94	8.24	27163200
2004-05-27	8.22	8.36	8.11	8.21	21041600
2004-05-28	8.22	8.27	8.12	8.17	14172800
2004-06-01	8.14	8.38	8.13	8.37	16683200
2004-06-02	8.40	8.48	8.32	8.32	19536000
2004-06-03	8.34	8.41	8.04	8.04	16721600
2004-06-04	8.12	8.14	8.01	8.07	21123200
2004-06-07	8.06	8.12	8.01	8.12	12400800
2004-06-08	8.10	8.14	8.01	8.06	13222400
2004-06-09	8.11	8.14	7.85	7.87	21515200
2004-06-10	7.90	8.02	7.65	7.72	26593600
2004-06-14	7.69	7.87	7.64	7.73	15803200
2004-06-15	7.78	8.00	7.77	7.98	17004800
2004-06-16	7.99	8.09	7.97	8.05	12346400
2004-06-17	8.01	8.04	7.86	7.93	13227200
2004-06-18	7.94	8.08	7.91	8.05	15283200
2004-06-21	8.05	8.05	7.87	7.87	11554400
2004-06-22	7.87	7.92	7.74	7.85	15867200
2004-06-23	7.83	8.16	7.82	8.14	13816800
2004-06-24	8.31	8.33	8.04	8.08	30621600
2004-06-25	8.09	8.30	8.01	8.12	19424800
2004-06-28	8.16	8.16	7.95	7.99	18450400
2004-06-29	8.01	8.27	7.99	8.19	25576800
2004-06-30	8.20	8.47	8.19	8.38	216925600
2004-07-01	8.37	8.47	8.32	8.37	34616800
2004-07-02	8.35	8.51	8.34	8.43	18849600
2004-07-06	8.42	8.54	8.35	8.37	22831200
2004-07-07	8.40	8.43	8.30	8.39	16202400
2004-07-08	8.34	8.41	8.19	8.22	22766400
2004-07-09	8.26	8.31	8.11	8.17	23610400
2004-07-12	8.23	8.26	8.10	8.20	18757600
2004-07-13	8.20	8.31	8.17	8.21	9492000
2004-07-14	8.15	8.27	8.02	8.04	23268800
2004-07-15	8.03	8.04	7.89	7.98	19065600
2004-07-16	8.04	8.04	7.76	7.81	20965600
2004-07-19	7.87	7.99	7.69	7.89	22445600
2004-07-20	7.88	7.94	7.76	7.80	22089600
2004-07-21	7.77	7.78	7.34	7.43	36919200
2004-07-22	7.44	7.59	7.31	7.48	29343200
2004-07-23	7.45	7.53	7.14	7.27	26967200
2004-07-26	7.30	7.34	6.95	7.04	34977600
2004-07-27	7.07	7.33	7.05	7.28	23524800
2004-07-28	7.26	7.39	7.03	7.28	23775200
2004-07-29	7.36	7.57	7.36	7.44	36103200
2004-07-30	8.03	8.35	7.97	8.08	115459200
2004-08-02	8.03	8.25	7.85	7.94	58605600
2004-08-03	7.92	8.12	7.91	7.92	30322400
2004-08-04	7.91	8.00	7.77	7.86	22387200
2004-08-05	7.95	8.15	7.91	7.96	27393600
2004-08-06	7.87	7.95	7.69	7.70	26698400
2004-08-09	7.74	7.86	7.69	7.71	12380800
2004-08-10	7.76	8.02	7.75	8.01	20793600
2004-08-11	7.93	8.35	7.93	8.22	42724000
2004-08-12	8.15	8.24	7.96	7.96	23959200
2004-08-13	7.97	8.08	7.81	7.87	20966400
2004-08-16	7.90	8.17	7.90	8.09	21993600
2004-08-17	8.10	8.16	8.01	8.01	20888800
2004-08-18	8.00	8.27	7.97	8.27	26777600
2004-08-19	8.21	8.30	8.09	8.10	29796000
2004-08-20	8.13	8.30	8.10	8.28	35295200
2004-08-23	8.30	8.32	8.08	8.12	22258400
2004-08-24	8.15	8.22	8.05	8.10	20219200
2004-08-25	8.11	8.39	8.09	8.35	24271200
2004-08-26	8.72	8.83	8.56	8.66	74471200
2004-08-27	8.62	8.85	8.61	8.67	20860800
2004-08-30	8.71	8.73	8.52	8.52	15714400
2004-08-31	8.55	8.64	8.42	8.64	16686400
2004-09-01	8.66	8.88	8.66	8.88	33032800
2004-09-02	8.84	8.97	8.82	8.91	24769600
2004-09-03	8.91	8.98	8.78	8.79	13428800
2004-09-07	8.96	9.03	8.49	8.65	17928000
2004-09-08	8.64	8.79	8.47	8.52	12214000
2004-09-09	8.62	8.74	8.49	8.71	14236400
2004-09-10	8.74	8.88	8.64	8.87	12446800
2004-09-13	8.88	9.01	8.80	8.93	14950800
2004-09-14	8.93	9.03	8.91	8.92	9310400
2004-09-15	8.91	8.99	8.71	8.87	11826400
2004-09-16	8.86	9.06	8.86	8.96	10184800
2004-09-17	9.03	9.25	8.99	9.22	23932400
2004-09-20	9.20	9.33	9.05	9.17	12178000
2004-09-21	9.32	9.37	9.08	9.34	14903600
2004-09-22	9.19	9.26	9.07	9.07	16202800
2004-09-23	9.09	9.21	9.03	9.09	11582000
2004-09-24	9.08	9.25	9.07	9.13	13069600
2004-09-27	9.01	9.05	8.80	8.88	12485600
2004-09-28	8.98	9.01	8.82	8.94	10638400
2004-09-29	8.98	9.23	8.88	9.04	13073600
2004-09-30	9.09	9.36	9.03	9.35	23804400
2004-10-01	9.43	9.51	9.30	9.42	17945600
2004-10-04	9.46	9.70	9.45	9.61	20963200
2004-10-05	9.43	9.78	9.35	9.60	23346800
2004-10-06	9.60	9.76	9.54	9.76	17358000
2004-10-07	9.66	9.73	9.45	9.51	18036000
2004-10-08	9.48	9.57	9.40	9.45	16513200
2004-10-11	9.42	9.61	9.40	9.47	8024800
2004-10-12	9.40	9.62	9.23	9.56	14128000
2004-10-13	9.48	9.61	9.22	9.39	13311200
2004-10-14	9.38	9.51	9.23	9.35	13242400
2004-10-15	9.47	9.48	9.13	9.37	17262400
2004-10-18	9.35	9.61	9.29	9.58	14054800
2004-10-19	9.58	9.67	9.25	9.32	18365600
2004-10-20	9.33	9.52	9.19	9.45	13825200
2004-10-21	9.39	9.50	9.03	9.17	26732800
2004-10-22	8.65	8.69	8.15	8.31	70198800
2004-10-25	8.29	8.33	8.02	8.24	25498000
2004-10-26	8.31	8.58	8.24	8.51	23179600
2004-10-27	8.50	8.83	8.46	8.74	19815200
2004-10-28	8.75	8.87	8.61	8.76	14875600
2004-10-29	8.76	8.91	8.54	8.66	13318800
2004-11-01	8.78	8.85	8.63	8.84	16576000
2004-11-02	8.85	9.08	8.74	8.82	17556000
2004-11-03	9.07	9.30	9.03	9.13	25764400
2004-11-04	9.08	9.34	9.03	9.30	12548000
2004-11-05	9.33	9.51	9.22	9.36	15089600
2004-11-08	9.29	9.42	9.12	9.21	11576000
2004-11-09	9.23	9.35	9.16	9.19	8460400
2004-11-10	9.00	9.28	9.00	9.13	13914000
2004-11-11	9.25	9.36	9.14	9.30	9088800
2004-11-12	9.35	9.47	9.14	9.24	10345200
2004-11-15	9.22	9.25	8.92	8.98	13124400
2004-11-16	9.00	9.03	8.77	8.79	13662800
2004-11-17	8.83	8.85	8.57	8.62	17778000
2004-11-18	8.68	8.96	8.59	8.87	13249600
2004-11-19	8.85	8.90	8.51	8.59	16910000
2004-11-22	8.65	8.73	8.38	8.65	12484800
2004-11-23	8.66	8.69	8.54	8.62	8798400
2004-11-24	8.69	8.86	8.58	8.65	10698000
2004-11-26	8.76	8.79	8.63	8.63	3002800
2004-11-29	8.64	8.74	8.48	8.54	14254000
2004-11-30	8.54	8.63	8.44	8.62	13984000
2004-12-01	8.61	8.79	8.59	8.66	14995200
2004-12-02	8.64	8.79	8.59	8.72	23735600
2004-12-03	8.70	8.97	8.66	8.87	21271200
2004-12-06	8.93	9.02	8.72	8.96	10011200
2004-12-07	8.98	9.22	8.87	8.91	17777600
2004-12-08	8.86	9.11	8.83	9.08	13406800
2004-12-09	9.05	9.28	8.95	9.21	12914400
2004-12-10	9.13	9.24	9.07	9.10	7166800
2004-12-13	9.25	9.30	8.93	9.28	13162800
2004-12-14	9.23	9.32	9.19	9.29	16055200
2004-12-15	9.27	9.32	8.99	9.04	11328000
2004-12-16	9.10	9.10	8.84	8.90	11532800
2004-12-17	8.99	9.05	8.71	8.71	16640400
2004-12-20	8.87	9.09	8.74	8.75	16261200
2004-12-21	8.78	8.88	8.53	8.76	21237600
2004-12-22	8.58	8.78	8.46	8.65	15150800
2004-12-23	8.64	8.69	8.51	8.58	10582400
2004-12-27	8.65	8.67	8.38	8.57	10377600
2004-12-28	8.64	8.88	8.57	8.81	13438800
2004-12-29	8.81	8.93	8.74	8.87	11450000
2004-12-30	8.91	8.91	8.76	8.79	5485200
2004-12-31	8.79	8.85	8.68	8.75	8166400
2005-01-03	8.89	8.89	8.50	8.68	12315600
2005-01-04	8.81	8.84	8.37	8.47	19958000
2005-01-05	8.37	8.44	7.99	8.35	43298000
2005-01-06	8.43	8.54	8.40	8.41	15681600
2005-01-07	8.47	8.48	8.34	8.39	14579200
2005-01-10	8.39	8.55	8.33	8.39	14951200
2005-01-11	8.34	8.38	8.18	8.20	17223600
2005-01-12	8.21	8.30	8.13	8.29	18006000
2005-01-13	8.23	8.26	8.09	8.13	15112800
2005-01-14	8.13	8.24	8.12	8.17	8282400
2005-01-18	8.19	8.48	8.08	8.38	11107600
2005-01-19	8.42	8.53	8.32	8.33	14772400
2005-01-20	8.41	8.52	8.33	8.36	17016800
2005-01-21	8.38	8.53	8.20	8.22	15322800
2005-01-24	8.42	8.50	8.01	8.07	21232800
2005-01-25	8.09	8.22	7.84	8.01	21525200
2005-01-26	8.04	8.32	8.00	8.29	14523200
2005-01-27	8.23	8.37	8.04	8.15	19046800
2005-01-28	8.38	8.40	8.03	8.13	30746400
2005-01-31	8.25	8.34	8.20	8.28	14724000
2005-02-01	8.26	8.38	8.09	8.37	22528000
2005-02-02	8.37	8.44	8.13	8.16	16770000
2005-02-03	8.21	8.23	8.01	8.07	16800000
2005-02-04	8.10	8.34	8.07	8.32	17881600
2005-02-07	8.35	8.38	8.12	8.13	16333200
2005-02-08	8.14	8.17	7.98	8.04	17780000
2005-02-09	8.05	8.15	7.77	7.84	21143200
2005-02-10	7.90	7.90	7.60	7.76	23363200
2005-02-11	7.81	8.28	7.62	8.20	25598400
2005-02-14	8.11	8.28	8.11	8.26	12540000
2005-02-15	8.26	8.47	8.22	8.27	16645200
2005-02-16	8.31	8.44	8.27	8.41	15546000
2005-02-17	8.44	8.53	8.35	8.43	16227600
2005-02-18	8.43	8.49	8.25	8.39	14345200
2005-02-22	8.26	8.38	8.20	8.29	18806000
2005-02-23	8.37	8.51	8.32	8.49	15311200
2005-02-24	8.51	8.79	8.46	8.74	22993200
2005-02-25	8.72	8.89	8.63	8.89	21480000
2005-02-28	8.87	8.91	8.60	8.64	28222800
2005-03-01	8.68	8.75	8.54	8.56	12757600
2005-03-02	8.53	9.06	8.47	8.80	24910400
2005-03-03	8.83	8.91	8.63	8.79	15343200
2005-03-04	8.89	8.92	8.67	8.72	13477200
2005-03-07	8.76	8.94	8.72	8.77	9410800
2005-03-08	8.81	9.02	8.73	8.80	15034800
2005-03-09	8.80	8.87	8.71	8.79	12867200
2005-03-10	8.80	8.85	8.62	8.77	14498800
2005-03-11	8.74	8.81	8.50	8.64	14103200
2005-03-14	8.68	8.95	8.61	8.93	14868000
2005-03-15	8.97	8.98	8.69	8.76	15457200
2005-03-16	8.65	8.85	8.65	8.75	12655200
2005-03-17	8.73	8.90	8.70	8.81	12244000
2005-03-18	8.87	8.89	8.74	8.85	15103600
2005-03-21	8.88	8.88	8.66	8.78	11403600
2005-03-22	8.77	8.90	8.71	8.72	15932000
2005-03-23	8.74	9.02	8.70	8.99	16967200
2005-03-24	9.03	9.10	8.83	8.84	10765600
2005-03-28	8.88	9.02	8.79	8.79	10827200
2005-03-29	8.77	8.85	8.70	8.75	13447600
2005-03-30	8.79	9.00	8.79	8.97	11964000
2005-03-31	8.98	9.06	8.86	8.95	12446800
2005-04-01	8.99	9.09	8.73	8.83	14364400
2005-04-04	8.82	8.89	8.69	8.80	10839600
2005-04-05	8.88	9.03	8.84	9.00	9584400
2005-04-06	9.08	9.31	9.05	9.16	14086000
2005-04-07	9.16	9.50	9.13	9.47	14442800
2005-04-08	9.49	9.58	9.20	9.28	12291600
2005-04-11	9.34	9.38	9.20	9.24	7858000
2005-04-12	9.20	9.41	9.08	9.41	13349200
2005-04-13	9.42	9.49	9.24	9.24	11340000
2005-04-14	9.31	9.31	9.03	9.09	17825600
2005-04-15	8.98	9.12	8.79	8.83	22945600
2005-04-18	8.84	9.00	8.70	8.80	15558800
2005-04-19	8.90	9.15	8.83	9.05	20165600
2005-04-20	9.24	9.57	9.24	9.28	40360800
2005-04-21	9.39	9.68	9.37	9.68	20950400
2005-04-22	9.53	10.02	9.53	9.89	25210400
2005-04-25	9.90	9.98	9.72	9.83	17416400
2005-04-26	9.86	9.93	9.75	9.83	15874400
2005-04-27	9.39	9.43	9.05	9.22	44363200
2005-04-28	9.15	9.32	9.12	9.19	19306000
2005-04-29	9.23	9.35	9.03	9.28	15020400
2005-05-02	9.32	9.45	9.28	9.45	12420000
2005-05-03	9.36	9.76	9.36	9.71	23311600
2005-05-04	9.64	9.90	9.62	9.77	18214800
2005-05-05	9.72	9.78	9.58	9.65	17246400
2005-05-06	9.73	9.73	9.53	9.68	18666800
2005-05-09	9.66	9.72	9.47	9.72	15073600
2005-05-10	9.61	9.78	9.61	9.66	9050400
2005-05-11	9.65	9.85	9.59	9.85	9711200
2005-05-12	9.86	9.93	9.55	9.70	11588000
2005-05-13	9.68	9.78	9.63	9.70	11920400
2005-05-16	9.69	9.73	9.59	9.72	8096400
2005-05-17	9.64	9.73	9.57	9.73	10969600
2005-05-18	9.75	9.96	9.72	9.92	12256800
2005-05-19	9.95	10.10	9.88	10.10	12550000
2005-05-20	10.15	10.18	9.94	10.05	10251600
2005-05-23	10.04	10.21	10.00	10.19	8791600
2005-05-24	10.08	10.18	9.98	10.08	18483600
2005-05-25	10.08	10.12	10.03	10.10	12471600
2005-05-26	10.13	10.33	10.10	10.29	12261200
2005-05-27	10.15	10.33	10.15	10.25	7700400
2005-05-31	10.29	10.29	10.17	10.20	11874800
2005-06-01	10.25	10.48	10.22	10.45	12401200
2005-06-02	10.42	10.79	10.41	10.77	16286000
2005-06-03	10.72	10.77	10.35	10.36	15214000
2005-06-06	10.35	10.46	10.28	10.43	13436400
2005-06-07	10.52	10.77	10.49	10.53	16986000
2005-06-08	10.62	10.66	10.47	10.53	11937600
2005-06-09	10.56	10.98	10.54	10.91	11692000
2005-06-10	10.91	10.97	10.77	10.83	8352800
2005-06-13	10.86	11.05	10.80	11.00	8456400
2005-06-14	10.99	11.07	10.83	11.00	9757200
2005-06-15	11.06	11.09	10.78	10.88	11524400
2005-06-16	10.93	11.09	10.79	11.06	11492000
2005-06-17	11.16	11.38	11.14	11.37	30952000
2005-06-20	11.32	11.54	11.25	11.28	17796800
2005-06-21	11.30	11.31	10.76	10.85	20936400
2005-06-22	10.99	11.00	10.63	10.66	13614800
2005-06-23	10.64	10.86	10.22	10.36	23684400
2005-06-24	10.73	10.75	10.40	10.44	32784000
2005-06-27	10.43	10.61	10.42	10.51	13910800
2005-06-28	10.62	10.82	10.51	10.81	17577200
2005-06-29	10.78	10.85	10.71	10.84	13466400
2005-06-30	10.90	11.13	10.85	11.00	19276000
2005-07-01	11.05	11.09	10.91	11.03	9630800
2005-07-05	11.03	11.21	10.97	11.20	10934800
2005-07-06	11.20	11.32	11.13	11.17	13681600
2005-07-07	11.08	11.38	11.06	11.37	15778400
2005-07-08	11.35	11.69	11.23	11.66	16774400
2005-07-11	11.40	11.62	11.31	11.51	11516800
2005-07-12	11.50	11.51	11.24	11.24	15527600
2005-07-13	11.31	11.40	11.25	11.38	10971200
2005-07-14	11.51	11.54	11.35	11.47	7865600
2005-07-15	11.50	11.64	11.28	11.37	20043600
2005-07-18	11.39	11.51	11.25	11.39	16072400
2005-07-19	11.51	11.80	11.50	11.65	26858800
2005-07-20	11.84	12.00	11.61	11.65	36544800
2005-07-21	11.60	11.69	11.28	11.54	16747200
2005-07-22	11.24	11.25	10.85	11.12	30632000
2005-07-25	11.11	11.14	10.53	10.71	24210400
2005-07-26	10.77	11.08	10.72	10.99	20296000
2005-07-27	11.06	11.36	11.01	11.36	17192000
2005-07-28	11.39	11.41	11.19	11.29	10768800
2005-07-29	11.31	11.40	11.14	11.20	11656400
2005-08-01	11.40	11.57	11.31	11.47	17255200
2005-08-02	11.44	11.59	11.36	11.38	12412800
2005-08-03	11.33	11.39	11.23	11.34	10410400
2005-08-04	11.20	11.33	11.04	11.06	12335600
2005-08-05	11.02	11.08	10.65	10.66	16923200
2005-08-08	10.72	10.77	10.51	10.53	13891600
2005-08-09	10.61	10.74	10.57	10.67	11657200
2005-08-10	10.46	10.62	10.25	10.39	38799600
2005-08-11	10.42	10.75	10.41	10.66	11484400
2005-08-12	10.60	10.65	10.47	10.60	10376000
2005-08-15	10.56	10.83	10.54	10.72	7693600
2005-08-16	10.70	10.80	10.44	10.44	9691600
2005-08-17	10.47	10.63	10.39	10.49	8735200
2005-08-18	10.45	10.74	10.45	10.66	9807200
2005-08-19	10.58	10.71	10.57	10.63	10776400
2005-08-22	10.66	10.77	10.38	10.50	11573200
2005-08-23	10.53	10.64	10.45	10.46	9515200
2005-08-24	10.45	10.56	10.26	10.28	9146000
2005-08-25	10.31	10.34	10.20	10.25	11530400
2005-08-26	10.24	10.31	10.07	10.26	10642400
2005-08-29	10.23	10.55	10.21	10.50	9999200
2005-08-30	10.43	10.48	10.23	10.31	12225600
2005-08-31	10.34	10.75	10.31	10.75	18236400
2005-09-01	10.77	10.81	10.61	10.74	12722000
2005-09-02	10.75	10.80	10.58	10.65	5693600
2005-09-06	10.65	10.96	10.62	10.85	13902800
2005-09-07	10.76	10.92	10.73	10.82	6787600
2005-09-08	10.77	10.88	10.68	10.78	9391600
2005-09-09	10.85	11.12	10.85	11.07	11104000
2005-09-12	11.29	11.43	11.26	11.34	13524400
2005-09-13	11.23	11.41	11.23	11.33	10429600
2005-09-14	11.34	11.37	11.25	11.28	6801600
2005-09-15	11.29	11.47	11.28	11.43	12415600
2005-09-16	11.32	11.58	11.32	11.58	19089600
2005-09-19	11.63	11.73	11.46	11.54	9349600
2005-09-20	11.51	11.81	11.36	11.44	16147200
2005-09-21	11.44	11.55	11.25	11.25	12359200
2005-09-22	11.26	11.50	11.18	11.45	10826800
2005-09-23	11.48	11.58	11.31	11.51	7527600
2005-09-26	11.61	12.00	11.59	11.81	19986000
2005-09-27	11.81	11.93	11.61	11.79	11402000
2005-09-28	11.81	11.82	11.60	11.70	8342000
2005-09-29	11.73	11.94	11.58	11.88	8739200
2005-09-30	11.93	12.30	11.89	12.19	17872000
2005-10-03	12.23	12.36	11.88	11.97	15059600
2005-10-04	11.95	12.25	11.80	11.82	14626800
2005-10-05	11.87	11.87	11.49	11.54	15222400
2005-10-06	11.55	11.64	11.18	11.38	24876000
2005-10-07	11.61	11.96	11.56	11.88	24239200
2005-10-10	12.06	12.13	11.87	12.01	14456400
2005-10-11	12.03	12.13	11.87	11.92	23242800
2005-10-12	11.97	12.06	11.46	11.54	19772400
2005-10-13	11.48	11.82	11.47	11.70	16694000
2005-10-14	11.78	11.87	11.51	11.86	14996000
2005-10-17	11.92	11.99	11.74	11.93	12294800
2005-10-18	12.00	12.12	11.90	12.06	14015600
2005-10-19	11.62	11.67	11.20	11.50	46747200
2005-10-20	11.57	11.60	11.23	11.30	21967600
2005-10-21	11.47	11.49	11.25	11.41	16543200
2005-10-24	11.40	11.95	11.40	11.95	17094400
2005-10-25	11.94	12.05	11.81	11.99	14164000
2005-10-26	12.00	12.15	11.70	11.70	12894800
2005-10-27	11.73	11.74	11.31	11.40	12470400
2005-10-28	11.55	11.81	11.45	11.78	13308000
2005-10-31	11.86	12.07	11.69	11.81	14897600
2005-11-01	11.81	11.89	11.64	11.79	8801600
2005-11-02	11.90	12.24	11.88	12.23	14589600
2005-11-03	12.35	12.90	12.29	12.70	20060400
2005-11-04	12.74	12.78	12.30	12.42	14386800
2005-11-07	12.62	12.63	12.33	12.47	11835200
2005-11-08	12.67	12.92	12.63	12.88	17316400
2005-11-09	12.96	13.05	12.82	12.90	14212800
2005-11-10	12.97	13.08	12.75	13.08	12388400
2005-11-11	13.09	13.52	13.08	13.52	18118800
2005-11-14	13.45	13.53	12.97	13.00	20056400
2005-11-15	13.18	13.21	12.88	12.91	18120400
2005-11-16	13.73	13.95	13.39	13.91	59630400
2005-11-17	13.88	14.13	12.92	13.69	89778800
2005-11-18	13.80	13.90	13.55	13.59	26414800
2005-11-21	13.58	13.60	13.45	13.55	16220000
2005-11-22	13.52	13.64	13.46	13.53	12310400
2005-11-23	13.57	13.58	13.31	13.45	11051200
2005-11-25	13.49	13.56	13.28	13.56	3806400
2005-11-28	13.52	13.55	12.97	13.03	13660800
2005-11-29	13.15	13.21	12.90	12.90	12336000
2005-11-30	12.86	12.97	12.67	12.67	18918000
2005-12-01	12.79	13.35	12.68	13.25	19862000
2005-12-02	13.22	13.41	13.18	13.40	13016800
2005-12-05	13.46	13.66	13.46	13.60	16517200
2005-12-06	13.62	13.75	13.33	13.34	11234400
2005-12-07	13.32	13.44	12.93	13.12	13488400
2005-12-08	13.16	13.24	12.94	13.16	11675600
2005-12-09	13.21	13.29	12.98	13.00	8262400
2005-12-12	12.99	13.13	12.77	12.92	11342400
2005-12-13	12.83	13.56	12.83	13.49	27391600
2005-12-14	13.50	13.53	12.98	13.03	17979200
2005-12-15	13.28	13.31	12.90	13.15	14249200
2005-12-16	13.18	13.19	12.64	12.67	24677600
2005-12-19	12.83	12.93	12.53	12.65	13956000
2005-12-20	12.68	12.92	12.62	12.91	12770000
2005-12-21	12.98	13.53	12.95	13.52	18915600
2005-12-22	13.30	13.85	13.28	13.85	14570400
2005-12-23	13.88	13.94	13.54	13.64	7218000
2005-12-27	13.75	13.85	13.48	13.55	7159200
2005-12-28	13.64	13.64	13.25	13.36	8431600
2005-12-29	13.33	13.39	13.14	13.21	6620400
2005-12-30	13.13	13.38	13.03	13.14	8325600
2006-01-03	13.25	13.83	13.12	13.68	17228400
2006-01-04	13.71	13.99	13.65	13.86	17344400
2006-01-05	14.11	14.32	14.00	14.16	17982800
2006-01-06	14.28	14.41	14.16	14.26	14891600
2006-01-09	14.73	14.73	14.39	14.48	16164000
2006-01-10	14.49	14.51	14.08	14.27	16017200
2006-01-11	14.31	14.40	14.19	14.23	12005200
2006-01-12	14.34	14.62	14.13	14.61	17164000
2006-01-13	14.67	14.94	14.64	14.85	12998400
2006-01-17	14.68	14.82	14.58	14.77	11813200
2006-01-18	14.71	14.72	14.38	14.66	14625600
2006-01-19	14.77	14.85	14.38	14.79	12306400
2006-01-20	14.80	15.04	14.31	14.39	19589200
2006-01-23	14.31	14.33	13.93	14.10	15457200
2006-01-24	14.43	14.68	14.20	14.50	19703200
2006-01-25	14.57	14.66	14.25	14.34	11868000
2006-01-26	14.50	14.75	14.36	14.73	12820400
2006-01-27	14.75	15.00	14.51	14.94	16158400
2006-01-30	15.00	15.01	14.35	14.48	28006800
2006-01-31	14.48	15.32	14.40	15.22	45982800
2006-02-01	15.21	15.42	14.89	15.38	32670800
2006-02-02	15.07	15.27	14.99	15.18	22282000
2006-02-03	15.04	15.38	14.98	15.18	17762400
2006-02-06	15.22	15.22	14.86	15.01	13940800
2006-02-07	15.05	15.18	14.91	15.09	13623600
2006-02-08	15.11	15.19	14.75	14.85	15772000
2006-02-09	14.84	14.94	14.35	14.58	28204800
2006-02-10	14.58	14.84	14.42	14.78	19358000
2006-02-13	14.78	14.90	14.63	14.80	11656400
2006-02-14	14.84	15.11	14.68	15.07	15864800
2006-02-15	15.10	15.30	14.99	15.30	12890400
2006-02-16	15.30	15.47	15.25	15.38	15665200
2006-02-17	15.38	15.56	15.25	15.37	11718400
2006-02-21	15.49	15.49	14.85	15.00	16558400
2006-02-22	15.04	15.52	14.98	15.47	15095200
2006-02-23	15.48	15.65	15.24	15.32	11530000
2006-02-24	15.35	15.50	15.05	15.42	8867600
2006-02-27	15.51	15.99	15.46	15.92	14999200
2006-02-28	15.82	15.89	15.48	15.57	13686000
2006-03-01	15.59	15.62	15.22	15.26	18236000
2006-03-02	15.20	15.41	15.18	15.32	10337600
2006-03-03	15.20	15.32	15.02	15.02	12629200
2006-03-06	15.05	15.09	14.71	14.88	11070000
2006-03-07	14.83	14.94	14.65	14.77	9912400
2006-03-08	14.79	15.33	14.60	15.20	15060000
2006-03-09	15.29	15.38	15.10	15.14	12267200
2006-03-10	14.75	15.38	14.75	15.27	9663600
2006-03-13	15.38	15.48	15.21	15.37	9586800
2006-03-14	15.35	15.74	15.28	15.72	14435600
2006-03-15	15.72	15.94	15.63	15.94	11902400
2006-03-16	16.06	16.17	15.70	15.72	22255200
2006-03-17	15.67	15.93	15.67	15.83	15814800
2006-03-20	16.00	16.00	15.52	15.76	10807200
2006-03-21	15.55	16.01	15.51	15.58	12724400
2006-03-22	15.52	15.72	15.38	15.68	12373200
2006-03-23	15.66	15.68	15.33	15.51	8482400
2006-03-24	15.64	15.70	15.44	15.59	6632000
2006-03-27	15.52	15.62	15.37	15.61	9000000
2006-03-28	15.80	15.81	15.30	15.41	11443200
2006-03-29	15.49	15.62	15.34	15.51	9392800
2006-03-30	15.53	15.69	15.38	15.42	8343600
2006-03-31	15.48	15.74	15.43	15.56	10704800
2006-04-03	15.69	15.96	15.56	15.87	13425600
2006-04-04	15.96	16.25	15.83	16.13	17660400
2006-04-05	16.07	16.19	15.93	15.98	12061600
2006-04-06	15.92	15.97	15.34	15.43	19279600
2006-04-07	15.60	15.69	15.34	15.38	11493600
2006-04-10	15.35	15.63	15.18	15.47	11110800
2006-04-11	15.58	15.58	15.02	15.10	12218800
2006-04-12	15.11	15.45	14.96	15.27	15498800
2006-04-13	15.27	15.48	15.14	15.36	8954800
2006-04-17	15.38	15.49	15.02	15.30	10529200
2006-04-18	15.33	15.62	15.19	15.46	22391200
2006-04-19	15.75	16.34	15.74	16.28	35390800
2006-04-20	16.41	16.55	16.18	16.29	85579200
2006-04-21	16.39	16.47	16.04	16.13	23817200
2006-04-24	16.18	16.18	15.58	15.89	18588000
2006-04-25	15.89	15.97	15.25	15.36	21888400
2006-04-26	15.31	15.32	14.06	14.33	59128800
2006-04-27	14.39	14.46	13.98	14.20	46131200
2006-04-28	14.50	14.53	14.19	14.38	17856800
2006-05-01	14.46	14.69	14.31	14.47	20896400
2006-05-02	14.53	14.55	13.43	13.70	62120800
2006-05-03	13.74	14.06	13.66	14.03	33714000
2006-05-04	14.12	14.19	13.76	13.80	21512400
2006-05-05	13.92	14.09	13.57	14.06	28068000
2006-05-08	14.06	14.26	14.06	14.13	18044000
2006-05-09	14.16	14.41	14.13	14.34	16369600
2006-05-10	14.31	14.59	14.19	14.20	22051200
2006-05-11	14.24	14.31	14.06	14.15	17734800
2006-05-12	14.07	14.12	13.69	13.89	15861600
2006-05-15	14.10	14.41	14.03	14.27	24167600
2006-05-16	14.20	14.42	13.97	14.19	15444400
2006-05-17	14.08	14.19	13.80	13.95	18948800
2006-05-18	14.01	14.06	13.26	13.44	24780400
2006-05-19	13.43	13.75	13.14	13.74	28104000
2006-05-22	13.58	13.75	13.35	13.67	15877600
2006-05-23	13.81	13.94	13.40	13.44	17406400
2006-05-24	13.66	14.13	13.54	13.88	47514800
2006-05-25	13.89	14.00	13.76	13.95	15621600
2006-05-26	14.06	14.40	13.81	14.29	17447200
2006-05-30	14.30	14.30	13.94	13.94	14099200
2006-05-31	14.00	14.34	13.94	14.33	16526400
2006-06-01	14.53	14.72	14.43	14.67	23402000
2006-06-02	14.75	14.85	14.46	14.60	18830000
2006-06-05	14.49	14.63	14.09	14.12	11781600
2006-06-06	14.12	14.40	14.01	14.15	17065600
2006-06-07	14.15	14.50	14.15	14.20	20245600
2006-06-08	14.10	14.20	13.80	14.14	25942800
2006-06-09	14.20	14.56	14.16	14.33	16822400
2006-06-12	14.38	14.44	14.01	14.04	14520000
2006-06-13	14.05	14.44	13.90	14.26	20730000
2006-06-14	14.20	14.34	13.97	14.24	15861200
2006-06-15	14.21	14.71	14.18	14.65	23163600
2006-06-16	14.58	14.69	14.39	14.47	18366800
2006-06-19	14.45	14.49	13.94	14.03	16876400
2006-06-20	14.06	14.06	13.63	13.81	17348800
2006-06-21	13.87	14.17	13.83	14.00	15347200
2006-06-22	13.93	14.17	13.69	13.74	11219600
2006-06-23	13.67	14.05	13.67	13.89	8946400
2006-06-26	13.88	13.96	13.78	13.95	8453600
2006-06-27	13.96	14.08	13.69	13.80	12466400
2006-06-28	13.86	14.06	13.72	14.02	10408800
2006-06-29	14.13	14.76	14.08	14.74	28572800
2006-06-30	14.76	14.92	14.64	14.79	16653600
2006-07-03	14.79	14.85	14.69	14.82	4117200
2006-07-05	14.66	14.80	14.53	14.75	13080400
2006-07-06	14.74	15.06	14.74	15.03	11522000
2006-07-07	14.97	15.32	14.88	15.19	18004200
2006-07-10	15.25	15.48	15.20	15.40	16883868
2006-07-11	15.46	15.64	15.17	15.44	23866960
2006-07-12	15.44	15.63	15.23	15.45	30485644
2006-07-13	15.33	15.48	15.18	15.28	16971440
2006-07-14	15.31	15.33	14.79	14.98	14026952
2006-07-17	14.88	15.13	14.81	14.85	14527700
2006-07-18	14.94	15.17	14.82	15.06	22526860
2006-07-19	15.06	15.47	15.02	15.31	20987036
2006-07-20	15.26	15.40	14.58	14.84	32282968
2006-07-21	14.54	15.06	14.51	14.93	27037576
2006-07-24	15.01	15.15	14.84	15.10	15541196
2006-07-25	15.05	15.52	15.04	15.47	15170396
2006-07-26	15.40	15.74	15.40	15.59	13924116
2006-07-27	15.63	15.71	15.14	15.30	9818536
2006-07-28	15.43	15.62	15.20	15.62	11608712
2006-07-31	15.62	15.62	15.22	15.38	14963732
2006-08-01	15.36	15.38	15.09	15.18	13972544
2006-08-02	15.25	15.53	15.19	15.40	12637196
2006-08-03	15.39	15.59	15.16	15.52	11843312
2006-08-04	15.70	15.75	15.23	15.33	8458476
2006-08-07	15.37	15.53	15.27	15.48	7164816
2006-08-08	15.48	15.48	15.18	15.40	10612504
2006-08-09	15.49	15.75	15.36	15.42	11161788
2006-08-10	15.43	15.66	15.33	15.47	12710760
2006-08-11	15.39	15.59	15.39	15.51	9443284
2006-08-14	15.72	15.82	15.38	15.38	17930532
2006-08-15	15.60	15.70	15.33	15.56	15604736
2006-08-16	15.65	16.02	15.64	16.00	19445808
2006-08-17	16.01	16.25	15.97	16.00	14516648
2006-08-18	16.06	16.12	15.81	15.91	13947940
2006-08-21	15.91	16.00	15.73	15.91	11076780
2006-08-22	15.88	16.03	15.77	15.87	10641168
2006-08-23	15.93	15.94	15.64	15.79	9260184
2006-08-24	15.79	16.03	15.79	15.93	8423124
2006-08-25	15.84	15.95	15.77	15.80	9744928
2006-08-28	15.76	16.17	15.75	16.12	10274112
2006-08-29	16.03	16.16	15.80	16.01	11296872
2006-08-30	15.96	16.05	15.83	15.87	9239232
2006-08-31	15.98	15.98	15.76	15.85	9663472
2006-09-01	15.90	16.02	15.77	15.83	7860848
2006-09-05	15.90	15.90	15.64	15.72	9963096
2006-09-06	15.63	15.72	15.24	15.39	18040240
2006-09-07	15.44	15.60	15.36	15.46	14936136
2006-09-08	15.50	16.03	15.45	15.92	15478424
2006-09-11	15.83	15.91	15.66	15.86	15020328
2006-09-12	15.80	16.00	15.63	15.96	12838556
2006-09-13	15.91	15.96	15.79	15.93	9360152
2006-09-14	15.90	15.99	15.81	15.87	8516880
2006-09-15	16.00	16.23	15.95	16.19	23224768
2006-09-18	16.21	16.35	16.05	16.21	12967300
2006-09-19	16.18	16.27	16.11	16.24	12358048
2006-09-20	16.20	16.42	16.14	16.24	15042300
2006-09-21	16.25	16.28	16.05	16.06	14284944
2006-09-22	16.10	16.28	16.03	16.20	15626332
2006-09-25	16.31	16.54	16.13	16.54	14194352
2006-09-26	16.48	16.71	16.43	16.70	16558020
2006-09-27	16.72	16.85	16.54	16.83	18596280
2006-09-28	16.86	17.16	16.86	17.16	16909136
2006-09-29	17.13	17.32	17.00	17.19	16513864
2006-10-02	16.25	16.42	15.95	16.07	60335392
2006-10-03	16.08	16.14	15.38	15.51	46467108
2006-10-04	15.48	16.23	15.48	16.00	36581680
2006-10-05	16.02	16.40	16.01	16.33	20584984
2006-10-06	16.36	16.42	16.20	16.34	12092964
2006-10-09	16.34	16.38	16.15	16.30	9775444
2006-10-10	16.40	16.41	16.02	16.24	11637556
2006-10-11	16.13	16.36	16.03	16.33	13788820
2006-10-12	16.38	16.78	16.24	16.71	19223604
2006-10-13	16.63	16.80	16.59	16.72	13632732
2006-10-16	16.68	16.92	16.60	16.88	12141752
2006-10-17	17.02	17.16	16.77	17.00	14333200
2006-10-18	17.09	17.26	16.93	16.93	23216000
2006-10-19	16.99	17.19	16.90	17.08	22474608
2006-10-20	17.14	17.25	16.94	17.25	19615580
2006-10-23	17.17	17.41	17.06	17.35	12189992
2006-10-24	17.31	17.34	17.01	17.16	11232964
2006-10-25	17.10	17.19	16.78	16.99	15265876
2006-10-26	16.94	17.35	16.85	17.34	9885860
2006-10-27	17.24	17.32	17.01	17.05	9538132
2006-10-30	17.00	17.27	16.94	17.24	13193288
2006-10-31	17.30	17.46	17.13	17.23	11525320
2006-11-01	17.28	17.37	16.76	16.90	14310308
2006-11-02	16.90	17.04	16.67	17.00	14156712
2006-11-03	16.97	17.06	16.79	16.97	9480832
2006-11-06	17.00	17.34	17.00	17.21	11286452
2006-11-07	17.15	17.48	17.04	17.44	13219212
2006-11-08	17.32	17.38	17.03	17.25	11434192
2006-11-09	17.36	17.36	16.69	16.77	14309976
2006-11-10	16.77	16.84	16.59	16.84	12113768
2006-11-13	16.81	16.90	16.60	16.77	9303220
2006-11-14	16.65	16.93	16.63	16.90	11048324
2006-11-15	16.89	17.19	16.85	16.97	15306836
2006-11-16	17.05	17.23	17.03	17.07	10363936
2006-11-17	17.01	17.36	17.01	17.36	17672460
2006-11-20	17.34	17.50	17.06	17.23	15781584
2006-11-21	17.35	17.35	16.83	16.88	12465892
2006-11-22	16.88	16.90	16.47	16.64	15173736
2006-11-24	16.51	16.70	16.47	16.54	4490872
2006-11-27	16.50	16.54	16.20	16.30	14342260
2006-11-28	16.30	16.57	16.23	16.53	14187440
2006-11-29	16.49	16.70	16.41	16.69	12729380
2006-11-30	16.72	16.72	16.43	16.49	9493516
2006-12-01	16.57	16.63	16.03	16.31	19147016
2006-12-04	16.41	17.02	16.36	16.91	19179432
2006-12-05	16.90	17.00	16.75	16.93	17642348
2006-12-06	16.98	17.04	16.80	17.03	11876612
2006-12-07	17.05	17.06	16.64	16.72	13054564
2006-12-08	16.50	16.86	16.40	16.53	12613220
2006-12-11	16.40	16.54	16.31	16.44	8527704
2006-12-12	16.40	16.53	16.30	16.32	14992628
2006-12-13	16.29	16.35	15.94	15.99	19811212
2006-12-14	15.99	16.24	15.78	15.84	21915792
2006-12-15	16.02	16.17	15.78	16.12	27928448
2006-12-18	16.11	16.22	15.88	15.95	10866256
2006-12-19	15.93	16.23	15.80	16.16	13602668
2006-12-20	16.31	16.50	16.18	16.19	20661036
2006-12-21	16.24	16.46	16.19	16.34	21083736
2006-12-22	16.34	16.41	15.98	16.13	10743252
2006-12-26	16.18	16.30	16.03	16.28	5977404
2006-12-27	16.42	16.56	16.34	16.51	10388948
2006-12-28	16.46	16.52	16.18	16.34	8914796
2006-12-29	16.31	16.46	16.19	16.23	7882968
2007-01-03	16.32	16.54	15.48	15.79	33502704
2007-01-04	15.78	16.16	15.62	16.05	18677176
2007-01-05	16.06	16.21	15.96	16.05	14137712
2007-01-08	16.00	16.09	15.88	16.06	13369688
2007-01-09	16.24	16.38	16.13	16.25	20662920
2007-01-10	16.16	16.24	16.01	16.17	12706948
2007-01-11	16.25	16.56	16.18	16.56	17700260
2007-01-12	16.45	16.62	16.45	16.54	15242620
2007-01-16	16.54	16.62	16.46	16.59	14289796
2007-01-17	16.56	16.65	16.41	16.60	18443168
2007-01-18	16.68	16.75	16.32	16.54	14634976
2007-01-19	16.47	16.68	16.35	16.40	12761028
2007-01-22	16.38	16.42	16.03	16.06	15187748
2007-01-23	16.07	16.16	15.86	15.96	13599836
2007-01-24	15.91	16.13	15.91	16.06	12464904
2007-01-25	16.03	16.06	15.80	15.85	16617972
2007-01-26	15.86	15.92	15.60	15.68	23048000
2007-01-29	15.66	15.99	15.61	15.80	15879952
2007-01-30	15.81	15.91	15.73	15.87	12757352
2007-01-31	16.03	16.33	15.78	16.08	25025400
2007-02-01	17.46	17.98	17.38	17.88	74494672
2007-02-02	17.75	17.98	17.56	17.67	28588032
2007-02-05	17.66	17.71	17.49	17.51	18828956
2007-02-06	17.50	17.61	17.42	17.58	18983340
2007-02-07	17.78	18.31	17.73	18.06	31316040
2007-02-08	18.02	18.13	17.90	18.04	13834980
2007-02-09	17.87	18.07	17.70	17.79	19386944
2007-02-12	17.76	17.87	17.56	17.70	10965764
2007-02-13	17.74	17.87	17.61	17.64	15259244
2007-02-14	17.74	17.94	17.63	17.93	16322292
2007-02-15	17.88	18.07	17.82	18.05	14615956
2007-02-16	18.04	18.13	17.90	18.02	13825244
2007-02-20	18.18	18.24	17.90	18.17	14271688
2007-02-21	18.21	18.59	18.21	18.56	21812260
2007-02-22	18.55	18.69	18.27	18.52	13820968
2007-02-23	18.55	18.62	18.23	18.41	9786704
2007-02-26	18.61	18.74	18.25	18.51	12870864
2007-02-27	18.35	18.35	17.50	17.65	30815196
2007-02-28	17.39	18.02	17.39	17.89	27845836
2007-03-01	17.56	17.90	17.28	17.65	30942412
2007-03-02	17.59	17.88	17.44	17.61	18422600
2007-03-05	17.44	17.85	17.33	17.50	17428516
2007-03-06	17.59	17.81	17.40	17.68	17999116
2007-03-07	17.59	17.67	17.49	17.52	15337456
2007-03-08	17.66	17.74	17.45	17.52	12599448
2007-03-09	17.69	17.74	17.44	17.57	11780476
2007-03-12	17.46	17.75	17.40	17.71	12397640
2007-03-13	17.52	17.69	17.21	17.21	16384656
2007-03-14	17.22	17.43	17.07	17.39	17505168
2007-03-15	17.42	17.56	17.34	17.53	14899848
2007-03-16	17.47	17.57	17.28	17.39	22676236
2007-03-19	17.50	17.82	17.37	17.69	13022432
2007-03-20	18.06	18.40	18.06	18.20	27580000
2007-03-21	18.21	18.60	18.02	18.60	26449916
2007-03-22	18.71	18.73	18.53	18.68	21356852
2007-03-23	18.73	18.87	18.59	18.65	20675824
2007-03-26	18.61	18.86	18.35	18.83	15201432
2007-03-27	18.75	18.83	18.63	18.75	11868208
2007-03-28	18.68	18.91	18.57	18.76	14491776
2007-03-29	18.92	19.07	18.83	19.06	18066948
2007-03-30	19.02	19.27	18.88	19.16	16272888
2007-04-02	19.23	19.27	18.94	19.13	10131228
2007-04-03	19.26	19.50	19.10	19.48	11279464
2007-04-04	19.49	19.56	19.35	19.49	12249832
2007-04-05	19.38	19.63	19.38	19.58	10472080
2007-04-09	19.44	19.55	19.33	19.43	15051700
2007-04-10	19.36	19.63	19.26	19.32	16879000
2007-04-11	19.30	19.39	18.96	19.18	17148064
2007-04-12	19.24	19.83	19.18	19.75	19772760
2007-04-13	19.82	19.84	19.46	19.61	13474364
2007-04-16	19.68	19.94	19.61	19.93	15571600
2007-04-17	19.87	19.99	19.78	19.84	15038232
2007-04-18	19.81	19.91	19.50	19.61	22145440
2007-04-19	19.90	20.66	19.67	20.43	39369628
2007-04-20	20.66	20.75	20.46	20.60	21473040
2007-04-23	20.63	21.03	20.63	20.80	27553224
2007-04-24	20.79	20.95	20.67	20.84	18649336
2007-04-25	20.83	21.07	20.60	21.06	21922880
2007-04-26	20.98	21.06	20.86	21.00	14198692
2007-04-27	20.97	21.01	20.35	20.47	24224440
2007-04-30	20.47	20.62	20.19	20.43	21806516
2007-05-01	20.50	20.66	20.40	20.65	18251556
2007-05-02	20.68	21.01	20.56	20.85	23152644
2007-05-03	20.91	20.99	20.72	20.80	11734836
2007-05-04	20.85	21.03	20.61	20.78	10453248
2007-05-07	20.75	20.98	20.71	20.74	7425328
2007-05-08	20.73	20.78	20.46	20.71	13872424
2007-05-09	20.83	21.04	20.70	20.77	14959832
2007-05-10	20.67	20.70	20.16	20.26	14437748
2007-05-11	20.28	20.69	20.27	20.54	15561376
2007-05-14	20.55	20.72	20.30	20.43	12832772
2007-05-15	20.52	20.80	20.39	20.46	16963596
2007-05-16	20.58	21.00	20.48	21.00	18185856
2007-05-17	21.00	21.11	20.71	20.73	13189952
2007-05-18	20.74	20.97	20.49	20.76	13229752
2007-05-21	20.71	20.84	20.57	20.68	11582788
2007-05-22	20.77	21.11	20.61	20.93	12103860
2007-05-23	20.90	21.12	20.63	20.64	18443340
2007-05-24	20.69	20.76	20.31	20.58	15988352
2007-05-25	20.62	20.69	20.40	20.44	10074504
2007-05-29	20.36	20.53	20.27	20.49	8858652
2007-05-30	20.46	20.68	20.20	20.57	17013128
2007-05-31	20.54	20.89	20.52	20.69	15486520
2007-06-01	20.69	20.89	20.65	20.75	9448404
2007-06-04	20.65	21.00	20.59	20.95	13974060
2007-06-05	20.96	21.00	20.56	20.82	13440384
2007-06-06	20.42	20.58	20.35	20.35	20452104
2007-06-07	20.26	20.34	19.56	19.65	27385228
2007-06-08	19.56	19.86	19.49	19.75	18301056
2007-06-11	19.66	20.07	19.63	19.81	13808876
2007-06-12	19.94	20.06	19.67	19.73	15661656
2007-06-13	19.76	20.09	19.71	20.09	16800376
2007-06-14	20.05	20.30	20.01	20.16	13991868
2007-06-15	20.31	20.54	20.12	20.21	26965800
2007-06-18	20.48	20.50	20.03	20.13	17441972
2007-06-19	20.07	20.22	19.89	20.20	14364780
2007-06-20	20.18	20.21	19.76	19.78	15167152
2007-06-21	19.78	19.93	19.70	19.84	11266936
2007-06-22	19.76	19.87	19.37	19.62	18830560
2007-06-25	19.73	19.86	19.26	19.36	14433966
2007-06-26	19.51	19.65	19.25	19.40	14596788
2007-06-27	19.42	19.93	19.30	19.90	17104828
2007-06-28	19.93	20.00	19.74	19.80	12044674
2007-06-29	19.80	19.87	19.19	19.40	13081376
2007-07-02	19.50	19.84	19.48	19.67	10261908
2007-07-03	19.73	19.78	19.44	19.53	4729842
2007-07-05	19.38	19.54	19.28	19.49	9348292
2007-07-06	19.50	19.61	19.31	19.56	7695530
2007-07-09	20.00	20.01	19.68	19.69	15772028
2007-07-10	19.75	20.05	19.69	19.93	14950900
2007-07-11	19.88	20.00	19.71	19.86	15784250
2007-07-12	19.89	19.97	19.59	19.97	14976840
2007-07-13	19.85	20.00	19.69	19.98	8161248
2007-07-16	19.88	19.92	19.46	19.81	16875104
2007-07-17	19.86	19.89	19.52	19.62	16191056
2007-07-18	19.57	19.79	19.47	19.67	18997400
2007-07-19	20.00	20.33	19.75	20.21	19784330
2007-07-20	20.01	20.03	18.98	19.38	36433416
2007-07-23	19.59	19.69	18.81	19.00	25821346
2007-07-24	18.73	19.27	18.73	18.93	31846672
2007-07-25	19.01	19.04	18.62	18.96	23935964
2007-07-26	18.68	18.94	18.31	18.64	29992634
2007-07-27	18.70	19.03	18.48	18.48	18471162
2007-07-30	18.63	18.78	18.35	18.71	16353232
2007-07-31	18.91	19.25	18.61	18.62	19867506
2007-08-01	18.51	18.95	18.23	18.55	16272010
2007-08-02	18.56	18.93	18.28	18.86	15991942
2007-08-03	18.96	18.99	18.47	18.47	12866222
2007-08-06	18.55	19.10	18.43	19.08	16636594
2007-08-07	18.85	19.13	18.62	18.93	15121452
2007-08-08	18.98	19.24	18.73	19.21	14469182
2007-08-09	19.15	19.30	18.63	18.66	18034686
2007-08-10	18.44	18.90	18.25	18.53	16336320
2007-08-13	18.31	18.89	18.25	18.71	11473678
2007-08-14	18.80	19.11	18.70	18.84	11976344
2007-08-15	18.82	19.48	18.82	18.91	15610678
2007-08-16	18.70	19.43	18.52	18.80	20719246
2007-08-17	18.81	19.16	18.58	19.00	17190236
2007-08-20	18.93	19.00	18.55	18.91	9521358
2007-08-21	18.79	19.01	18.70	18.87	6679438
2007-08-22	19.05	19.07	18.57	18.75	12438960
2007-08-23	18.97	18.97	18.50	18.59	11692600
2007-08-24	18.61	18.80	18.32	18.65	11202112
2007-08-27	18.55	18.70	18.35	18.37	8566902
2007-08-28	18.27	18.37	17.84	17.84	14819174
2007-08-29	17.92	18.05	17.61	18.03	21349266
2007-08-30	17.80	18.24	17.80	18.07	11622362
2007-08-31	18.26	18.34	17.96	18.19	12115548
2007-09-04	18.25	18.82	18.20	18.57	18356856
2007-09-05	18.54	18.71	18.08	18.24	16815936
2007-09-06	18.34	19.04	18.27	18.80	14630060
2007-09-07	18.58	19.42	18.56	18.83	16744684
2007-09-10	18.94	19.13	18.63	18.73	11019256
2007-09-11	18.79	19.15	18.74	19.06	14734100
2007-09-12	18.98	19.37	18.92	19.13	11777234
2007-09-13	19.34	19.43	19.12	19.25	12985220
2007-09-14	19.23	19.24	18.94	19.01	11857026
2007-09-17	18.90	18.93	18.53	18.62	10422340
2007-09-18	18.66	19.27	18.59	19.27	15291466
2007-09-19	19.23	19.34	19.02	19.32	13976712
2007-09-20	19.31	19.92	19.24	19.73	15242446
2007-09-21	19.83	20.19	19.64	20.07	22357256
2007-09-24	19.99	20.06	19.61	19.89	10153922
2007-09-25	20.01	20.56	19.99	20.36	15339692
2007-09-26	20.51	20.69	20.23	20.40	12791576
2007-09-27	20.59	20.62	20.38	20.56	11336372
2007-09-28	20.55	20.62	20.29	20.44	10559496
2007-10-01	20.62	20.96	20.47	20.94	15591268
2007-10-02	21.00	21.04	20.51	20.70	10652960
2007-10-03	20.71	20.85	20.53	20.66	8448498
2007-10-04	20.76	21.09	20.47	20.76	9138646
2007-10-05	20.88	21.15	20.50	21.05	12638334
2007-10-08	20.95	21.05	20.40	20.61	12561674
2007-10-09	20.75	21.06	20.72	21.05	9652980
2007-10-10	21.05	21.54	20.87	21.49	13648178
2007-10-11	21.63	21.77	21.07	21.16	15719216
2007-10-12	21.36	21.68	21.27	21.65	11815532
2007-10-15	21.78	21.95	20.89	21.01	14976734
2007-10-16	21.05	21.32	20.57	21.20	16637740
2007-10-17	21.34	21.50	20.76	21.36	15034308
2007-10-18	21.30	22.00	21.29	21.76	28336550
2007-10-19	21.74	21.75	20.92	21.00	26702254
2007-10-22	20.99	21.43	20.78	21.29	14480742
2007-10-23	21.31	21.66	21.15	21.51	13206068
2007-10-24	21.44	22.04	21.25	21.98	16434806
2007-10-25	22.00	22.85	21.98	22.76	28674792
2007-10-26	23.16	23.34	22.73	23.19	17721780
2007-10-29	23.23	23.31	22.87	22.98	13905838
2007-10-30	23.00	23.00	22.59	22.74	11472080
2007-10-31	23.00	23.10	22.36	23.10	14473164
2007-11-01	23.00	23.44	22.71	22.89	14577954
2007-11-02	23.17	23.50	22.89	23.46	18861264
2007-11-05	23.32	23.83	23.00	23.60	16480502
2007-11-06	23.58	23.63	23.18	23.56	13270100
2007-11-07	23.26	23.33	22.27	22.31	15647836
2007-11-08	22.26	22.75	22.18	22.54	20163200
2007-11-09	22.35	22.56	21.78	21.79	14372324
2007-11-12	21.88	21.97	21.27	21.28	17764492
2007-11-13	21.27	21.56	20.89	21.56	16585320
2007-11-14	21.74	22.31	21.64	21.96	16057158
2007-11-15	22.08	22.25	21.73	21.83	14064722
2007-11-16	21.85	22.48	21.74	22.32	19063924
2007-11-19	22.29	22.29	21.38	21.64	14693804
2007-11-20	21.81	22.14	21.41	21.88	15531038
2007-11-21	21.71	22.02	21.49	21.53	10899464
2007-11-23	21.56	21.73	21.42	21.66	3106442
2007-11-26	21.53	21.87	20.93	20.96	13727876
2007-11-27	21.33	22.32	21.18	22.25	21969638
2007-11-28	22.54	22.95	22.27	22.92	15948068
2007-11-29	22.62	23.22	22.60	22.88	12064342
2007-11-30	23.25	23.46	22.96	23.27	15786972
2007-12-03	23.24	23.38	22.75	22.97	11964690
2007-12-04	22.77	22.93	22.51	22.61	12674378
2007-12-05	22.89	23.53	22.78	23.39	15052992
2007-12-06	23.36	23.90	23.13	23.81	14186156
2007-12-07	23.73	23.95	23.27	23.54	10992430
2007-12-10	23.83	23.95	23.55	23.87	13028194
2007-12-11	23.76	23.95	22.75	22.92	16660808
2007-12-12	23.40	23.80	23.03	23.43	17783600
2007-12-13	23.12	23.33	22.89	23.11	13248502
2007-12-14	22.96	23.51	22.87	22.93	9932292
2007-12-17	22.75	23.10	22.66	22.72	11004314
2007-12-18	22.68	23.08	22.50	22.78	10214590
2007-12-19	22.90	23.00	22.54	22.89	8490588
2007-12-20	23.10	23.12	22.59	22.96	13967774
2007-12-21	23.24	23.27	22.91	23.23	26053032
2007-12-24	23.01	23.52	22.78	23.46	4248874
2007-12-26	23.17	23.71	23.16	23.57	6696440
2007-12-27	23.44	23.63	23.14	23.16	5015874
2007-12-28	23.65	23.65	23.08	23.17	5636508
2007-12-31	23.01	23.42	22.83	23.01	6341298
2008-01-02	22.98	23.33	22.53	22.67	13117680
2008-01-03	22.76	23.50	22.67	23.45	11629842
2008-01-04	23.47	23.68	22.93	22.95	15413142
2008-01-07	23.33	23.90	23.15	23.86	18028568
2008-01-08	24.04	24.23	23.42	23.43	19202220
2008-01-09	23.50	24.28	23.41	24.25	17634376
2008-01-10	24.13	24.46	23.76	24.11	19159814
2008-01-11	24.16	24.50	24.07	24.34	17491708
2008-01-14	24.19	24.53	23.69	24.08	16052878
2008-01-15	23.60	23.94	23.46	23.61	16480098
2008-01-16	23.69	24.36	23.68	23.81	21975248
2008-01-17	24.12	24.24	23.27	23.62	21522914
2008-01-18	23.38	24.07	22.57	23.09	27386370
2008-01-22	21.30	22.50	21.22	22.10	29251238
2008-01-23	21.74	22.50	21.08	22.41	35978830
2008-01-24	22.96	23.60	22.67	22.80	27393532
2008-01-25	23.00	23.20	21.41	21.54	35228360
2008-01-28	21.35	21.79	21.24	21.50	23081984
2008-01-29	21.69	21.76	21.33	21.58	27037112
2008-01-30	21.52	22.60	21.44	21.95	31165252
2008-01-31	22.44	22.95	22.23	22.85	27618566
2008-02-01	22.98	23.37	22.51	22.97	18107730
2008-02-04	22.96	23.25	22.88	23.15	11455962
2008-02-05	22.70	23.04	22.24	22.29	22260434
2008-02-06	22.40	22.98	22.31	22.44	18995676
2008-02-07	22.35	22.60	21.92	22.22	19635154
2008-02-08	22.07	22.33	21.85	22.27	14100244
2008-02-11	22.05	22.41	21.96	22.30	17082372
2008-02-12	22.27	22.82	22.27	22.55	15673958
2008-02-13	22.80	23.00	22.47	22.73	15214262
2008-02-14	22.73	22.73	22.34	22.37	12599330
2008-02-15	22.24	22.39	22.01	22.31	17852376
2008-02-19	22.63	22.95	22.50	22.59	13920862
2008-02-20	22.39	22.84	22.32	22.80	15031246
2008-02-21	22.64	22.80	21.84	21.97	21500752
2008-02-22	21.70	21.76	21.19	21.46	22389884
2008-02-25	21.72	22.00	21.55	21.81	19179876
2008-02-26	21.75	22.37	21.70	22.03	15107108
2008-02-27	22.05	22.09	21.77	21.90	13620948
2008-02-28	21.58	23.05	21.55	22.73	28295814
2008-02-29	22.83	24.13	22.75	23.66	39990338
2008-03-03	23.90	24.50	23.43	24.29	25103332
2008-03-04	24.06	24.91	23.88	24.66	27164032
2008-03-05	24.85	24.96	24.35	24.48	18921680
2008-03-06	24.59	24.59	23.89	23.91	18196374
2008-03-07	23.72	24.35	23.68	24.35	20806032
2008-03-10	24.28	24.28	22.95	23.07	30175654
2008-03-11	23.39	23.64	23.00	23.63	18322920
2008-03-12	23.92	24.39	23.75	24.01	16333082
2008-03-13	24.16	24.54	23.71	24.25	21978448
2008-03-14	24.09	24.48	23.25	23.78	20032154
2008-03-17	23.72	24.25	23.35	23.38	16471464
2008-03-18	23.85	24.05	23.28	24.05	15586664
2008-03-19	23.94	24.47	23.78	23.78	16767262
2008-03-20	24.14	24.23	23.53	24.22	20027546
2008-03-24	24.00	24.97	24.00	24.81	17605622
2008-03-25	25.11	25.73	24.86	25.51	26406428
2008-03-26	25.28	25.46	24.97	25.12	15392430
2008-03-27	25.26	25.42	24.92	24.99	13734782
2008-03-28	25.35	25.41	24.72	24.81	12998726
2008-03-31	25.06	25.83	25.06	25.77	18103688
2008-04-01	25.93	26.50	25.86	26.44	21239002
2008-04-02	26.56	26.60	25.85	25.95	16946096
2008-04-03	26.08	26.25	25.72	25.83	12268572
2008-04-04	26.11	26.52	25.84	26.18	10599000
2008-04-07	26.19	26.30	25.77	26.03	12681758
2008-04-08	25.83	26.37	25.80	25.94	10524270
2008-04-09	26.09	26.19	25.32	25.52	15720542
2008-04-10	25.60	26.26	25.52	26.05	12763010
2008-04-11	26.05	26.12	25.23	25.32	15212904
2008-04-14	25.42	25.73	25.05	25.39	15107762
2008-04-15	25.61	25.70	20.52	25.54	14109950
2008-04-16	25.73	26.08	25.50	25.90	15779468
2008-04-17	25.50	25.50	24.79	24.98	27733680
2008-04-18	25.50	25.95	25.05	25.88	20474024
2008-04-21	26.01	26.42	25.76	26.05	13815528
2008-04-22	25.88	26.04	25.40	25.45	11243294
2008-04-23	25.65	25.75	25.15	25.25	17004444
2008-04-24	25.27	25.72	25.02	25.51	13442614
2008-04-25	25.60	26.24	25.60	25.70	11633358
2008-04-28	25.66	26.41	25.65	26.27	13317410
2008-04-29	26.05	26.27	25.81	25.86	11528408
2008-04-30	26.01	26.27	25.75	25.88	11878994
2008-05-01	25.93	26.50	25.83	26.50	13073408
2008-05-02	26.51	26.90	26.47	26.82	12128964
2008-05-05	26.80	27.07	26.61	26.84	12612152
2008-05-06	26.84	27.15	26.60	27.07	11005338
2008-05-07	27.14	27.21	26.58	26.62	12796978
2008-05-08	26.91	27.30	26.74	27.06	12140568
2008-05-09	26.76	27.07	26.63	26.82	8105206
2008-05-12	26.71	27.26	26.63	27.24	10956934
2008-05-13	27.06	27.25	26.62	26.74	12710658
2008-05-14	26.98	27.00	26.20	26.28	11182214
2008-05-15	26.20	26.69	26.07	26.48	11145036
2008-05-16	26.55	26.73	26.17	26.55	11146044
2008-05-19	26.67	27.01	26.39	26.61	10270486
2008-05-20	26.68	27.04	26.52	26.94	9196690
2008-05-21	27.05	27.08	26.18	26.24	11376722
2008-05-22	26.40	27.00	26.36	26.85	10869986
2008-05-23	26.66	26.86	26.39	26.49	8896326
2008-05-27	26.64	26.86	26.45	26.83	9731778
2008-05-28	26.85	26.91	26.56	26.79	9405126
2008-05-29	26.97	27.75	26.85	27.68	13689670
2008-05-30	27.61	27.79	27.40	27.66	11622118
2008-06-02	27.38	27.54	26.98	27.29	12860836
2008-06-03	27.45	27.90	27.38	27.65	16220914
2008-06-04	27.55	28.43	27.54	28.12	16875662
2008-06-05	28.37	28.48	28.02	28.32	11013774
2008-06-06	28.31	28.31	27.38	27.38	13432704
2008-06-09	27.40	27.45	26.87	27.15	14083238
2008-06-10	26.97	27.37	26.81	27.10	9170980
2008-06-11	26.92	27.09	26.55	26.58	11584182
2008-06-12	26.76	26.76	26.19	26.37	12209688
2008-06-13	26.60	27.17	26.48	27.07	14212784
2008-06-16	26.74	27.36	26.49	27.17	13717238
2008-06-17	27.24	27.24	26.65	26.78	10111356
2008-06-18	26.57	27.15	26.46	26.73	11462876
2008-06-19	26.59	27.74	26.59	27.74	17114428
2008-06-20	27.71	27.71	26.98	27.36	20303818
2008-06-23	27.44	27.63	27.13	27.38	10814350
2008-06-24	27.19	27.49	26.98	27.26	11253110
2008-06-25	27.19	27.57	26.94	27.24	12893648
2008-06-26	27.00	27.14	26.47	26.47	14550354
2008-06-27	26.58	26.77	26.41	26.43	16102750
2008-06-30	26.43	26.78	26.20	26.48	14754166
2008-07-01	26.40	26.42	25.60	26.09	27212338
2008-07-02	26.43	26.43	25.48	25.65	22640414
2008-07-03	25.64	26.10	25.52	25.55	8688476
2008-07-07	25.68	26.18	25.51	25.84	19232634
2008-07-08	25.65	26.78	25.65	26.77	23420800
2008-07-09	26.77	27.58	26.60	26.91	21255728
2008-07-10	26.91	27.74	26.91	27.30	20841800
2008-07-11	27.10	27.50	26.53	26.85	19446230
2008-07-14	27.00	27.25	26.68	26.78	12579400
2008-07-15	26.58	27.95	26.54	27.50	20796404
2008-07-16	27.64	27.94	27.33	27.41	20445702
2008-07-17	27.85	27.96	27.26	27.70	22244130
2008-07-18	25.70	25.81	24.60	24.77	71193908
2008-07-21	25.08	25.44	24.79	24.82	35619432
2008-07-22	24.72	25.64	24.60	25.55	26136300
2008-07-23	25.72	26.73	25.63	26.35	25854630
2008-07-24	26.08	26.58	25.96	26.34	16253168
2008-07-25	26.57	27.37	26.32	27.26	18786124
2008-07-28	27.25	27.35	26.25	26.34	18443500
2008-07-29	26.60	27.03	26.59	26.99	15219978
2008-07-30	26.97	27.30	26.50	26.96	16192484
2008-07-31	26.93	27.62	26.62	26.99	16704842
2008-08-01	27.27	27.49	26.49	26.85	12077668
2008-08-04	27.07	27.13	26.63	26.92	12352126
2008-08-05	27.09	27.74	27.03	27.66	22677184
2008-08-06	27.39	28.38	27.30	28.02	17819652
2008-08-07	28.21	28.50	27.52	27.52	21395650
2008-08-08	27.85	28.53	27.74	28.39	14817198
2008-08-11	28.30	28.43	28.02	28.22	12887802
2008-08-12	28.19	28.65	28.18	28.55	12218034
2008-08-13	28.49	28.82	28.01	28.41	11901954
2008-08-14	28.28	28.42	28.00	28.35	12627784
2008-08-15	28.39	28.46	27.84	28.13	10973580
2008-08-18	28.23	28.40	27.51	27.90	12370084
2008-08-19	27.54	27.92	27.13	27.28	14276052
2008-08-20	27.54	27.78	27.07	27.31	11937620
2008-08-21	27.08	27.22	26.65	27.08	12951052
2008-08-22	27.21	27.47	26.92	27.16	9865204
2008-08-25	27.11	27.11	26.39	26.61	11940346
2008-08-26	26.53	27.19	26.53	26.95	12522330
2008-08-27	26.97	27.10	26.65	26.88	9546970
2008-08-28	26.41	26.69	26.28	26.61	11644704
2008-08-29	26.61	26.78	26.17	26.34	10461632
2008-09-02	25.75	26.23	24.93	25.14	28651390
2008-09-03	25.29	25.76	25.11	25.69	17941662
2008-09-04	25.45	25.63	24.99	24.99	16922776
2008-09-05	24.74	24.76	23.92	23.93	25601180
2008-09-08	24.13	24.17	23.12	23.54	27599480
2008-09-09	23.53	23.92	23.31	23.35	21425002
2008-09-10	23.31	23.67	23.12	23.41	17275542
2008-09-11	23.14	24.53	23.04	24.52	27601928
2008-09-12	24.71	24.85	23.98	24.06	26806674
2008-09-15	23.81	24.52	23.71	23.92	19326912
2008-09-16	23.55	25.47	23.55	24.92	28307436
2008-09-17	24.02	24.76	23.47	23.47	24535706
2008-09-18	24.06	24.35	21.67	23.59	35841850
2008-09-19	24.31	24.50	19.90	23.23	36347536
2008-09-22	23.10	23.29	22.35	22.36	13880490
2008-09-23	22.58	22.86	22.25	22.35	17759480
2008-09-24	22.58	23.39	22.40	23.35	19138010
2008-09-25	23.05	24.55	23.05	23.53	17316578
2008-09-26	23.09	24.44	22.92	24.32	19710504
2008-09-29	23.89	24.49	20.00	21.22	33931292
2008-09-30	22.65	23.00	22.08	22.82	25972234
2008-10-01	22.88	22.94	22.31	22.65	13240782
2008-10-02	22.78	23.26	22.31	22.35	15544262
2008-10-03	22.80	23.88	22.35	22.88	21874994
2008-10-06	22.45	23.32	20.41	20.94	36117046
2008-10-07	20.97	21.91	20.29	20.30	25868800
2008-10-08	19.76	21.23	19.62	20.54	28661908
2008-10-09	20.94	21.37	19.89	20.02	27712398
2008-10-10	19.29	20.60	17.80	18.74	50204318
2008-10-13	19.89	21.42	19.44	21.33	26735742
2008-10-14	21.49	21.68	20.29	20.66	27176000
2008-10-15	20.65	21.28	19.05	19.14	25519156
2008-10-16	19.60	20.83	18.50	20.70	34102168
2008-10-17	21.25	22.82	21.05	21.52	41084662
2008-10-20	21.52	23.29	21.47	23.25	21568740
2008-10-21	23.22	23.55	22.86	23.01	21525522
2008-10-22	22.54	23.64	22.18	23.24	24265274
2008-10-23	23.20	23.63	21.51	22.74	37808146
2008-10-24	21.41	22.28	21.38	21.66	25293702
2008-10-27	21.18	21.94	20.99	21.20	21546744
2008-10-28	21.72	22.47	21.15	22.39	25725302
2008-10-29	22.37	23.22	21.95	22.82	26932860
2008-10-30	23.21	23.51	22.67	23.36	25613756
2008-10-31	23.26	23.65	22.53	22.93	21199922
2008-11-03	22.88	24.00	22.80	23.66	21535948
2008-11-04	23.88	24.21	23.17	23.54	19987580
2008-11-05	23.29	23.90	22.50	22.51	18688842
2008-11-06	22.22	22.69	21.92	22.18	21369800
2008-11-07	22.22	22.77	22.10	22.52	19121776
2008-11-10	22.86	22.88	22.09	22.42	11765024
2008-11-11	22.26	22.58	21.85	22.07	17033528
2008-11-12	21.79	22.43	21.58	22.23	20567414
2008-11-13	22.12	23.73	21.90	23.65	29976106
2008-11-14	23.39	24.42	23.12	23.46	30161754
2008-11-17	23.05	23.52	22.95	22.96	16335568
2008-11-18	22.91	23.00	21.81	22.61	28251768
2008-11-19	22.08	22.75	21.54	21.60	20358526
2008-11-20	21.32	22.00	20.65	20.77	21919268
2008-11-21	20.87	21.67	19.69	20.73	31398982
2008-11-24	21.14	21.49	20.60	21.37	21498542
2008-11-25	21.80	22.38	21.26	22.07	27106418
2008-11-26	22.00	22.63	21.73	22.53	20479818
2008-11-28	22.38	22.50	22.02	22.40	5180292
2008-12-01	21.86	22.10	21.23	21.23	15233526
2008-12-02	21.43	22.17	21.38	22.05	17188954
2008-12-03	21.84	23.20	21.72	23.09	22621316
2008-12-04	22.70	23.44	22.51	22.78	16502708
2008-12-05	22.59	23.75	22.07	23.70	23150622
2008-12-08	23.93	24.01	22.96	23.34	20749948
2008-12-09	23.18	23.55	22.20	22.42	20420860
2008-12-10	22.60	23.05	22.30	22.80	14162950
2008-12-11	22.65	23.00	21.95	22.04	14965736
2008-12-12	21.79	22.61	21.53	22.52	12711896
2008-12-15	22.48	22.78	22.08	22.18	11386582
2008-12-16	22.61	23.98	22.61	23.94	28328756
2008-12-17	23.77	24.44	23.64	23.83	15198478
2008-12-18	23.82	24.89	23.77	24.39	20594620
2008-12-19	24.54	25.14	24.28	24.83	34011704
2008-12-22	24.99	25.18	24.54	25.15	17023952
2008-12-23	25.07	25.60	24.90	25.00	18417440
2008-12-24	25.14	25.49	24.91	25.23	6005802
2008-12-26	25.18	25.25	24.87	25.01	5256828
2008-12-29	25.35	25.35	24.59	24.95	8565466
2008-12-30	25.15	25.71	25.13	25.67	13377684
2008-12-31	25.74	26.13	25.52	25.57	12033768
2009-01-02	25.45	26.18	25.33	26.09	11257050
2009-01-05	25.88	25.99	25.21	25.50	15667170
2009-01-06	25.61	25.63	24.50	24.82	17652898
2009-01-07	24.50	25.00	24.08	24.36	15564804
2009-01-08	24.34	24.44	23.81	24.44	15022278
2009-01-09	24.55	24.55	23.68	23.89	13732904
2009-01-12	23.88	24.13	23.45	23.83	12794046
2009-01-13	23.89	24.70	23.83	24.21	16263022
2009-01-14	23.88	24.21	23.70	23.81	15289536
2009-01-15	23.70	24.26	23.62	24.02	16829620
2009-01-16	24.02	24.33	23.77	24.14	17154702
2009-01-20	24.06	24.53	23.60	23.60	18140992
2009-01-21	23.98	24.79	23.78	24.70	20986188
2009-01-22	24.05	24.58	24.00	24.35	14829088
2009-01-23	24.11	24.35	23.90	24.13	12969950
2009-01-26	24.40	24.70	23.95	24.20	15352698
2009-01-27	24.50	24.50	23.91	24.12	15350732
2009-01-28	24.71	25.69	24.60	25.27	30514416
2009-01-29	25.06	25.63	24.92	25.32	16238302
2009-01-30	25.34	25.91	25.31	25.39	17628746
2009-02-02	25.27	26.01	25.14	25.94	16475476
2009-02-03	26.02	26.56	25.59	26.40	16591322
2009-02-04	26.56	26.64	25.80	25.98	17837866
2009-02-05	25.72	26.23	25.27	26.12	18308362
2009-02-06	26.05	26.52	25.94	26.23	20649388
2009-02-09	26.10	26.15	25.46	25.76	13950086
2009-02-10	25.72	25.93	24.60	24.89	23053198
2009-02-11	25.25	25.25	24.59	24.98	14574212
2009-02-12	24.78	25.25	24.55	25.25	14053350
2009-02-13	25.27	25.50	24.95	25.13	11086436
2009-02-17	24.76	24.79	24.27	24.36	16252754
2009-02-18	24.48	24.93	24.19	24.80	16678670
2009-02-19	24.92	25.08	24.52	24.52	12473196
2009-02-20	24.57	25.12	24.25	25.00	22627164
2009-02-23	25.06	25.25	24.48	24.48	16633802
2009-02-24	24.48	25.29	24.38	25.17	18872188
2009-02-25	24.91	25.35	24.62	24.77	16422002
2009-02-26	24.76	24.96	23.50	23.54	24678960
2009-02-27	22.99	23.54	22.39	22.40	32017636
2009-03-02	22.02	22.46	21.83	22.14	30900932
2009-03-03	22.27	22.72	22.15	22.51	24546588
2009-03-04	22.66	23.00	22.30	22.69	17409924
2009-03-05	22.35	22.66	21.85	21.89	23158938
2009-03-06	21.98	22.31	21.73	22.01	24313822
2009-03-09	21.99	22.36	21.80	21.86	16421854
2009-03-10	22.10	22.26	21.83	22.26	21678076
2009-03-11	22.31	22.63	21.91	22.02	22299718
2009-03-12	20.55	22.31	20.31	22.22	39389556
2009-03-13	22.29	22.74	22.13	22.72	20397972
2009-03-16	22.73	22.91	21.88	22.10	19103222
2009-03-17	22.35	23.11	22.13	23.05	17358506
2009-03-18	23.05	23.10	22.28	22.57	18901732
2009-03-19	22.82	22.82	21.91	22.15	15390602
2009-03-20	22.52	22.69	22.00	22.16	26965634
2009-03-23	22.39	23.05	22.30	22.84	18725534
2009-03-24	22.85	22.92	21.99	22.30	22755954
2009-03-25	22.01	22.58	21.61	21.94	20071858
2009-03-26	22.11	22.31	21.59	21.97	20104076
2009-03-27	22.10	22.71	22.05	22.19	14908884
2009-03-30	21.96	22.82	21.81	22.81	23080782
2009-03-31	22.88	23.45	22.74	23.16	19735872
2009-04-01	22.55	22.75	22.16	22.59	26792886
2009-04-02	23.00	23.05	22.18	22.35	21809516
2009-04-03	24.16	24.18	23.02	23.49	30236524
2009-04-06	23.44	24.23	23.33	24.19	23090732
2009-04-07	23.84	24.13	23.53	23.72	16541192
2009-04-08	23.76	23.99	23.33	23.70	12099428
2009-04-09	23.80	24.11	23.49	23.82	13021236
2009-04-13	23.71	24.11	23.68	23.77	9484688
2009-04-14	23.63	23.90	23.01	23.33	16937540
2009-04-15	23.02	23.13	21.83	22.27	28958926
2009-04-16	22.26	22.68	22.00	22.43	22159036
2009-04-17	22.40	22.63	21.92	22.35	20879738
2009-04-20	22.08	22.56	21.75	21.89	15581472
2009-04-21	21.87	22.20	21.78	21.87	14228608
2009-04-22	23.12	23.87	22.99	23.11	29242640
2009-04-23	23.05	23.23	22.46	22.95	18055898
2009-04-24	22.88	23.06	22.71	22.90	12592686
2009-04-27	23.84	23.95	23.35	23.77	24713006
2009-04-28	23.96	24.12	23.76	23.80	14974066
2009-04-29	24.01	24.10	23.34	23.48	13865470
2009-04-30	23.69	23.74	22.55	22.90	23713126
2009-05-01	22.98	22.98	22.24	22.41	11640196
2009-05-04	22.55	22.72	22.23	22.45	13826550
2009-05-05	22.50	22.50	22.10	22.26	13458458
2009-05-06	22.29	22.31	21.72	22.02	16889262
2009-05-07	22.11	22.82	21.97	22.72	24896378
2009-05-08	22.34	22.62	21.85	22.01	24929168
2009-05-11	21.99	22.47	21.86	22.33	14814342
2009-05-12	22.44	22.54	22.06	22.27	13144670
2009-05-13	22.04	22.50	22.00	22.20	12885968
2009-05-14	22.13	22.60	22.01	22.10	12403936
2009-05-15	22.01	22.09	21.68	21.88	13385362
2009-05-18	21.83	21.85	21.51	21.68	17299466
2009-05-19	21.58	21.59	21.05	21.35	20013210
2009-05-20	21.51	21.60	21.04	21.16	18051866
2009-05-21	21.30	21.54	21.13	21.28	19696088
2009-05-22	21.27	21.48	21.09	21.17	10906020
2009-05-26	21.00	21.47	20.74	21.24	15754790
2009-05-27	21.36	21.37	20.66	20.72	17053856
2009-05-28	20.77	21.24	20.67	21.01	14689654
2009-05-29	21.00	21.59	20.72	21.55	18547242
2009-06-01	21.58	21.82	21.21	21.39	14789458
2009-06-02	21.20	21.72	21.14	21.55	15986462
2009-06-03	21.55	22.57	21.43	22.37	23853932
2009-06-04	22.35	22.75	22.35	22.46	14811208
2009-06-05	22.55	22.70	22.15	22.29	13304930
2009-06-08	22.04	22.55	22.04	22.25	11461046
2009-06-09	22.20	22.39	22.13	22.29	12070880
2009-06-10	22.18	22.41	21.78	22.14	14655542
2009-06-11	22.01	22.44	22.01	22.10	16880574
2009-06-12	22.00	22.61	21.97	22.47	19583684
2009-06-15	22.50	22.50	21.86	21.97	15115624
2009-06-16	22.04	22.36	21.97	22.08	13669020
2009-06-17	22.18	23.00	22.08	22.77	18865258
2009-06-18	22.88	23.48	22.67	23.25	18401034
2009-06-19	23.50	23.91	23.32	23.51	21652308
2009-06-22	23.28	23.36	22.93	23.16	14521358
2009-06-23	23.19	23.54	23.11	23.33	13970846
2009-06-24	23.30	23.45	22.98	23.27	14614654
2009-06-25	23.07	23.99	22.97	23.94	17494674
2009-06-26	23.54	23.87	23.54	23.76	14399980
2009-06-29	23.73	23.83	23.26	23.69	9716048
2009-06-30	23.57	23.75	23.33	23.42	17196526
2009-07-01	23.43	23.80	23.37	23.42	12284570
2009-07-02	23.26	23.35	22.95	22.95	13801126
2009-07-06	22.99	23.13	22.63	22.88	13701594
2009-07-07	22.84	22.90	22.59	22.60	14383402
2009-07-08	22.87	22.92	22.38	22.46	17054656
2009-07-09	22.44	22.48	22.20	22.36	12122132
2009-07-10	22.32	22.49	22.18	22.22	12001472
2009-07-13	22.24	22.66	22.07	22.65	13291424
2009-07-14	22.68	22.82	22.38	22.46	11819282
2009-07-15	22.70	23.02	22.46	22.91	16626388
2009-07-16	22.95	23.61	22.91	23.44	17984786
2009-07-17	24.00	24.25	23.83	23.92	24742384
2009-07-20	23.92	24.08	23.60	23.99	14781734
2009-07-21	23.95	24.30	23.81	24.28	18803900
2009-07-22	23.21	24.00	23.20	23.93	25395858
2009-07-23	23.88	24.46	23.80	24.17	22721552
2009-07-24	24.03	24.29	23.85	24.22	12665844
2009-07-27	24.29	24.50	24.19	24.48	11372004
2009-07-28	24.50	24.91	24.40	24.87	15496244
2009-07-29	24.70	24.98	24.70	24.91	10812034
2009-07-30	24.91	25.00	24.69	24.79	14445270
2009-07-31	24.95	24.95	24.44	24.47	9646704
2009-08-03	24.58	24.78	24.31	24.64	9858440
2009-08-04	24.46	24.56	23.69	23.92	17985646
2009-08-05	23.91	23.96	23.34	23.42	18380332
2009-08-06	23.45	23.55	22.71	22.73	20571288
2009-08-07	23.17	23.25	22.80	22.88	15887658
2009-08-10	22.97	23.14	22.77	23.00	12256154
2009-08-11	22.80	23.12	22.62	22.83	12465032
2009-08-12	22.95	23.25	22.78	22.93	15619180
2009-08-13	23.00	23.00	22.49	22.60	12512376
2009-08-14	22.51	22.53	22.06	22.48	15441734
2009-08-17	22.08	22.39	22.04	22.12	13412904
2009-08-18	22.31	22.33	22.02	22.16	12250744
2009-08-19	22.01	22.66	21.91	22.61	13706420
2009-08-20	22.72	23.16	22.56	22.99	19090554
2009-08-21	23.20	23.44	22.98	23.05	15991846
2009-08-24	23.08	23.09	22.78	23.00	11931262
2009-08-25	22.92	23.39	22.86	23.13	11592818
2009-08-26	23.12	23.28	23.03	23.12	10019640
2009-08-27	23.01	23.08	22.63	22.91	11176892
2009-08-28	23.01	23.13	22.43	22.63	11889294
2009-08-31	22.50	22.70	22.36	22.53	12868892
2009-09-01	22.44	23.03	22.34	22.56	15039338
2009-09-02	22.60	22.88	22.47	22.65	12834490
2009-09-03	22.85	22.88	22.50	22.73	9691418
2009-09-04	22.71	23.15	22.71	23.07	9445284
2009-09-08	23.20	23.45	22.98	23.42	13122910
2009-09-09	23.42	23.77	23.36	23.61	15522016
2009-09-10	23.91	23.92	23.02	23.17	19431200
2009-09-11	23.23	23.29	22.88	23.05	14810450
2009-09-14	23.01	23.36	22.95	23.27	10941402
2009-09-15	23.26	23.44	23.04	23.04	12893570
2009-09-16	23.18	23.31	22.96	23.16	11160816
2009-09-17	23.21	23.29	22.74	22.92	17633902
2009-09-18	23.10	23.12	22.65	22.88	18123978
2009-09-21	22.93	23.38	22.92	23.32	10567190
2009-09-22	23.19	23.34	23.00	23.07	13609018
2009-09-23	23.13	23.25	22.88	22.94	10900566
2009-09-24	22.89	23.17	22.75	23.00	11424634
2009-09-25	22.95	23.38	22.88	23.10	13000300
2009-09-28	23.04	23.75	23.00	23.54	11883142
2009-09-29	23.51	23.55	23.07	23.24	10753054
2009-09-30	23.28	23.34	22.95	23.25	13155908
2009-10-01	23.17	23.26	22.65	22.65	16156994
2009-10-02	22.65	22.76	22.23	22.26	20575030
2009-10-05	22.46	22.65	22.24	22.50	14510252
2009-10-06	22.56	22.90	22.32	22.86	13890982
2009-10-07	22.78	22.87	22.54	22.66	9863428
2009-10-08	22.74	22.77	22.52	22.61	10749546
2009-10-09	22.63	22.69	22.51	22.65	9356784
2009-10-12	22.76	22.83	22.53	22.59	10038450
2009-10-13	22.62	22.81	22.57	22.79	12287478
2009-10-14	22.89	23.14	22.74	23.03	12807310
2009-10-15	23.02	23.35	23.02	23.32	19573870
2009-10-16	23.25	23.26	22.97	23.09	11599200
2009-10-19	23.15	23.51	23.04	23.41	15001552
2009-10-20	23.26	23.33	22.90	23.06	17409486
2009-10-21	22.64	22.69	21.90	22.67	47583508
2009-10-22	22.30	22.55	22.24	22.30	30702790
2009-10-23	22.08	22.30	21.87	21.92	29560132
2009-10-26	22.01	22.13	21.44	21.72	18314958
2009-10-27	21.72	22.00	21.45	21.56	14408558
2009-10-28	21.55	21.75	21.24	21.29	15707838
2009-10-29	21.33	21.50	21.16	21.47	16083844
2009-10-30	21.46	21.65	21.24	21.28	25506624
2009-11-02	21.48	21.58	21.20	21.34	14942716
2009-11-03	21.22	22.02	21.22	21.90	22115614
2009-11-04	22.06	22.15	21.79	21.94	14806784
2009-11-05	22.03	22.79	21.98	22.75	27357516
2009-11-06	22.75	23.31	22.70	23.13	17305900
2009-11-09	23.22	23.29	22.94	23.29	19425154
2009-11-10	23.11	23.57	23.05	23.41	15565538
2009-11-11	23.60	23.73	23.38	23.57	12275684
2009-11-12	23.66	23.72	23.37	23.44	10552056
2009-11-13	23.39	23.64	23.34	23.53	10393862
2009-11-16	23.63	23.77	23.47	23.72	13644478
2009-11-17	23.65	23.75	23.51	23.75	7468670
2009-11-18	23.64	23.65	23.17	23.39	12885170
2009-11-19	23.13	23.33	22.95	23.26	10876926
2009-11-20	23.15	23.32	23.02	23.20	9872414
2009-11-23	23.47	23.57	23.27	23.51	9696298
2009-11-24	23.57	23.69	23.29	23.48	8719786
2009-11-25	23.53	23.56	23.36	23.49	5275688
2009-11-27	23.00	23.44	22.89	23.28	4493134
2009-11-30	23.23	23.28	22.97	23.06	14544486
2009-12-01	22.90	23.31	22.82	23.20	18633616
2009-12-02	23.23	23.41	23.16	23.27	11495422
2009-12-03	23.21	23.50	23.09	23.13	14797158
2009-12-04	23.30	23.51	23.17	23.30	9625070
2009-12-07	23.25	23.46	23.21	23.31	7997890
2009-12-08	23.07	23.24	22.96	23.06	11028634
2009-12-09	23.08	23.10	22.69	23.00	9364746
2009-12-10	23.03	23.35	22.98	23.15	15104850
2009-12-11	23.08	23.36	23.08	23.21	7782048
2009-12-14	23.23	23.59	23.23	23.48	10289622
2009-12-15	22.95	23.14	22.42	22.66	29395626
2009-12-16	22.69	22.73	21.48	21.62	46601000
2009-12-17	21.53	21.72	21.36	21.60	21901618
2009-12-18	21.76	21.78	21.31	21.42	31330900
2009-12-21	21.52	21.80	21.50	21.58	15739630
2009-12-22	21.65	21.88	21.56	21.62	11761804
2009-12-23	21.64	21.69	21.47	21.51	10613796
2009-12-24	21.51	21.54	21.38	21.50	4028178
2009-12-28	21.58	21.72	21.45	21.63	8714004
2009-12-29	21.67	21.83	21.58	21.74	8677328
2009-12-30	21.74	21.99	21.67	21.90	10163568
2009-12-31	21.99	21.99	21.63	21.64	10998802
2010-01-04	21.70	21.86	21.55	21.65	16809088
2010-01-05	21.68	21.71	21.35	21.63	20788070
2010-01-06	22.00	22.51	21.81	22.38	32750212
2010-01-07	22.38	22.58	22.28	22.44	20892918
2010-01-08	22.48	22.55	22.13	22.27	17618422
2010-01-11	22.20	22.52	22.15	22.45	17399008
2010-01-12	22.50	22.53	22.27	22.48	13968428
2010-01-13	22.54	22.94	22.44	22.76	17846102
2010-01-14	22.95	23.00	22.60	22.73	16884750
2010-01-15	22.64	23.00	22.39	22.76	19067252
2010-01-19	22.88	23.30	22.87	23.14	20906642
2010-01-20	23.15	23.18	22.72	23.03	15961194
2010-01-21	23.12	23.25	22.60	22.89	24302322
2010-01-22	23.04	23.21	22.83	23.04	22094934
2010-01-25	23.18	23.21	22.84	22.86	20666274
2010-01-26	22.80	22.80	22.35	22.44	20806008
2010-01-27	23.54	24.16	23.44	24.02	56744052
2010-01-28	23.62	23.97	23.45	23.76	27933860
2010-01-29	23.80	24.25	23.75	24.14	25100904
2010-02-01	24.12	24.18	23.81	23.91	18501728
2010-02-02	23.83	24.28	23.75	24.28	20596612
2010-02-03	24.11	24.15	23.58	23.77	27631910
2010-02-04	23.71	23.73	23.19	23.24	23467418
2010-02-05	23.20	23.43	22.73	23.19	28936640
2010-02-08	23.15	23.24	22.84	23.05	15455170
2010-02-09	23.29	23.50	23.03	23.15	18991980
2010-02-10	23.22	23.40	22.85	22.99	22747652
2010-02-11	22.91	23.54	22.80	23.38	22954088
2010-02-12	23.21	23.56	23.11	23.51	19065044
2010-02-16	23.99	24.02	23.15	23.44	26284350
2010-02-17	23.48	24.50	23.47	24.33	35694032
2010-02-18	24.38	24.75	24.33	24.73	25876958
2010-02-19	24.55	24.72	24.39	24.42	23378120
2010-02-22	24.28	24.40	23.81	23.94	27887458
2010-02-23	24.00	24.05	23.65	23.68	20081390
2010-02-24	23.81	23.99	23.65	23.78	18946516
2010-02-25	23.50	23.74	23.30	23.71	23808304
2010-02-26	23.76	23.84	23.54	23.81	18997298
2010-03-01	24.00	24.08	23.70	23.76	18722726
2010-03-02	23.62	23.78	23.50	23.77	15558208
2010-03-03	23.66	23.84	23.63	23.79	17649384
2010-03-04	23.69	23.71	23.37	23.53	19899888
2010-03-05	23.47	23.82	23.46	23.81	16142088
2010-03-08	23.71	23.77	23.38	23.51	14617308
2010-03-09	23.40	23.87	23.40	23.72	14541834
2010-03-10	23.75	23.88	23.63	23.64	12711170
2010-03-11	23.56	23.66	23.32	23.55	18272544
2010-03-12	23.88	23.88	23.48	23.71	16998374
2010-03-15	23.74	23.87	23.60	23.76	12462876
2010-03-16	23.77	23.80	23.61	23.74	10753910
2010-03-17	23.80	23.80	23.45	23.59	15564294
2010-03-18	23.67	23.75	23.49	23.71	11150270
2010-03-19	23.84	24.00	23.45	23.94	38569638
2010-03-22	23.96	24.33	23.90	24.08	14698878
2010-03-23	24.21	24.22	23.72	23.88	17344514
2010-03-24	23.73	23.89	23.55	23.65	14502224
2010-03-25	23.69	23.75	22.88	22.98	40254102
2010-03-26	23.12	23.18	22.49	22.67	23744602
2010-03-29	22.67	23.11	22.66	22.94	14648452
2010-03-30	23.04	23.07	22.65	22.81	15933744
2010-03-31	22.76	22.88	22.67	22.74	14102700
2010-04-01	22.76	23.01	22.64	22.82	11188424
2010-04-05	23.02	23.10	22.71	22.92	12673806
2010-04-06	22.77	22.89	22.71	22.76	11472202
2010-04-07	22.84	22.84	22.61	22.73	11921092
2010-04-08	22.75	22.99	22.55	22.91	15041444
2010-04-09	22.91	22.98	22.76	22.90	14091790
2010-04-12	22.91	23.06	22.85	22.94	12811686
2010-04-13	22.97	23.31	22.88	23.18	24087168
2010-04-14	22.97	23.31	22.90	23.03	16827326
2010-04-15	22.97	23.09	22.60	22.66	17588020
2010-04-16	22.64	22.94	22.63	22.85	18809154
2010-04-19	22.87	22.99	22.60	22.87	14050318
2010-04-20	22.83	22.99	22.38	22.54	27776122
2010-04-21	20.99	21.25	19.95	20.38	146444290
2010-04-22	20.53	20.81	20.24	20.30	80499354
2010-04-23	20.49	20.88	20.43	20.84	41925180
2010-04-26	20.78	20.80	20.27	20.28	30011630
2010-04-27	20.49	20.58	20.10	20.19	35052802
2010-04-28	20.18	20.44	20.12	20.34	27811928
2010-04-29	20.38	20.54	20.16	20.20	33515204
2010-04-30	20.54	20.55	19.78	19.86	40694252
2010-05-03	19.84	20.06	19.78	19.88	25136330
2010-05-04	19.68	19.75	19.21	19.27	41828800
2010-05-05	19.24	20.19	19.14	20.11	50235700
2010-05-06	19.88	20.13	19.01	19.59	39032732
2010-05-07	19.50	19.66	19.04	19.19	38058150
2010-05-10	19.31	19.90	19.02	19.19	38259418
2010-05-11	19.47	20.13	19.37	19.63	30900518
2010-05-12	19.80	20.11	19.68	20.08	27321216
2010-05-13	20.10	20.18	19.72	19.74	19193440
2010-05-14	19.75	19.86	18.78	18.89	55422802
2010-05-17	18.85	19.15	18.73	19.12	27792988
2010-05-18	19.12	19.44	19.07	19.14	21212924
2010-05-19	19.20	19.72	19.05	19.50	34776768
2010-05-20	19.29	19.32	18.47	18.49	49436974
2010-05-21	18.19	18.59	18.05	18.29	38693240
2010-05-24	18.09	18.44	17.96	18.18	25030394
2010-05-25	18.08	18.14	17.81	18.09	28089404
2010-05-26	18.11	18.35	17.39	17.41	43800450
2010-05-27	17.75	18.15	17.62	18.12	32932308
2010-05-28	18.19	18.24	17.93	17.96	26511446
2010-06-01	17.91	18.15	17.71	17.72	18942304
2010-06-02	17.91	18.01	17.61	18.00	26167798
2010-06-03	17.93	18.16	17.80	17.95	22405164
2010-06-04	17.56	17.74	17.28	17.35	33901864
2010-06-07	17.41	17.50	17.18	17.22	26452172
2010-06-08	17.23	17.26	16.42	16.73	50593318
2010-06-09	16.79	16.89	16.44	16.46	32355886
2010-06-10	16.58	16.95	16.54	16.86	26437114
2010-06-11	16.85	17.33	16.75	17.27	23324958
2010-06-14	17.37	17.63	17.29	17.32	18547148
2010-06-15	17.37	17.79	17.35	17.77	21943584
2010-06-16	17.64	18.07	17.30	17.91	21576542
2010-06-17	18.01	18.05	17.76	17.99	19032558
2010-06-18	18.01	18.25	17.88	18.01	27190438
2010-06-21	18.08	18.25	17.98	18.05	15680120
2010-06-22	17.97	18.40	17.92	17.96	20666246
2010-06-23	17.86	18.22	17.83	18.11	14890244
2010-06-24	18.00	18.18	17.81	17.86	18453354
2010-06-25	17.83	18.41	17.83	18.18	26452890
2010-06-28	18.24	18.25	17.75	17.89	12980214
2010-06-29	17.70	17.81	17.37	17.49	18170624
2010-06-30	17.42	17.57	17.13	17.14	19945910
2010-07-01	17.12	17.14	16.65	17.07	23916398
2010-07-02	17.19	17.58	17.09	17.44	19527640
2010-07-06	17.56	17.71	17.21	17.39	21247952
2010-07-07	17.34	17.51	17.14	17.47	23426730
2010-07-08	17.50	17.53	17.17	17.41	25102810
2010-07-09	17.37	17.46	17.24	17.37	19020760
2010-07-12	17.35	17.37	17.15	17.24	18961054
2010-07-13	17.32	17.73	17.26	17.60	18014002
2010-07-14	17.67	17.75	17.35	17.41	21826116
2010-07-15	17.45	17.62	17.30	17.45	21451032
2010-07-16	17.24	17.45	15.92	15.97	62530494
2010-07-19	16.00	16.58	16.00	16.46	33461212
2010-07-20	16.33	16.52	16.27	16.50	26056862
2010-07-21	16.29	16.72	15.87	16.46	60268890
2010-07-22	16.52	16.93	16.51	16.89	29403154
2010-07-23	16.87	16.91	16.42	16.72	25158500
2010-07-26	16.61	16.85	16.05	16.70	34005384
2010-07-27	16.72	16.77	16.41	16.70	92262118
2010-07-28	16.75	16.99	16.58	16.71	29995552
2010-07-29	17.12	17.22	16.58	16.71	23582806
2010-07-30	16.56	16.85	16.55	16.66	21930174
2010-08-02	16.92	17.29	16.88	17.23	26386072
2010-08-03	17.20	17.40	17.12	17.24	15718416
2010-08-04	17.34	17.66	17.21	17.61	23428168
2010-08-05	17.53	18.06	17.47	17.87	29825900
2010-08-06	17.85	17.94	17.65	17.91	22605948
2010-08-09	18.01	18.03	17.80	17.88	17472342
2010-08-10	17.80	18.07	17.69	17.90	20017928
2010-08-11	17.63	17.69	17.23	17.28	23442020
2010-08-12	17.04	17.41	17.00	17.33	19353930
2010-08-13	17.25	17.45	17.15	17.16	16061818
2010-08-16	17.13	17.17	16.85	16.93	21433018
2010-08-17	17.02	17.30	16.89	17.08	20388854
2010-08-18	17.00	17.07	16.87	16.88	40232108
2010-08-19	16.82	16.84	16.49	16.57	27683710
2010-08-20	16.54	16.56	16.21	16.32	25743634
2010-08-23	16.48	16.56	16.40	16.43	19311566
2010-08-24	16.26	16.34	16.05	16.05	31742300
2010-08-25	16.07	16.42	16.02	16.41	25346448
2010-08-26	16.46	16.47	15.95	16.04	32903904
2010-08-27	16.11	16.29	15.90	16.26	29399012
2010-08-30	16.18	16.35	16.10	16.21	24914334
2010-08-31	16.16	16.26	15.88	15.92	38403700
2010-09-01	16.05	16.53	16.03	16.51	30595284
2010-09-02	16.45	16.72	16.37	16.58	16278488
2010-09-03	16.80	17.03	16.66	17.01	22363930
2010-09-07	17.00	17.00	16.57	16.62	15668600
2010-09-08	16.65	16.99	16.65	16.96	14912014
2010-09-09	17.06	17.08	16.89	17.03	10676028
2010-09-10	17.10	17.29	16.99	17.20	14902450
2010-09-13	17.32	17.32	17.07	17.20	14581322
2010-09-14	17.11	17.31	17.11	17.26	14663772
2010-09-15	17.29	17.45	17.14	17.42	11139596
2010-09-16	17.25	17.50	17.19	17.49	14680984
2010-09-17	17.50	17.55	17.23	17.28	28282930
2010-09-20	17.28	17.85	17.28	17.80	22333796
2010-09-21	17.75	17.98	17.59	17.95	19058616
2010-09-22	17.93	18.25	17.93	18.01	19668212
2010-09-23	17.95	18.11	17.85	17.89	17482984
2010-09-24	18.18	18.38	18.01	18.28	15356604
2010-09-27	18.21	18.22	17.92	17.93	10561896
2010-09-28	17.93	18.28	17.86	18.07	20015822
2010-09-29	17.98	17.99	17.80	17.94	15393308
2010-09-30	17.92	18.16	17.75	17.81	19965234
2010-10-01	17.90	18.12	17.78	17.88	13908840
2010-10-04	17.85	17.95	17.63	17.68	15809368
2010-10-05	17.88	18.10	17.79	18.01	18493628
2010-10-06	18.01	18.05	17.71	17.88	16924284
2010-10-07	17.93	18.15	17.86	18.13	11729470
2010-10-08	18.10	18.25	17.97	18.17	12711658
2010-10-11	18.15	18.22	18.04	18.11	11040908
2010-10-12	17.98	18.15	17.85	18.06	15559638
2010-10-13	18.15	18.39	18.10	18.34	13482212
2010-10-14	18.41	18.59	18.33	18.40	17538342
2010-10-15	18.60	18.92	18.50	18.87	27615936
2010-10-18	18.96	19.00	18.76	18.77	17064402
2010-10-19	18.75	18.83	18.25	18.37	23125608
2010-10-20	18.75	19.63	18.64	19.20	40287106
2010-10-21	19.25	19.56	19.25	19.55	25294952
2010-10-22	19.55	19.56	19.34	19.56	14621766
2010-10-25	19.68	19.92	19.64	19.77	20270102
2010-10-26	19.76	19.81	19.53	19.81	13542010
2010-10-27	19.62	19.89	19.50	19.73	15290400
2010-10-28	19.79	19.99	19.75	19.93	13348578
2010-10-29	19.81	19.95	19.79	19.84	10234600
2010-11-01	19.96	20.37	19.94	20.12	20092082
2010-11-02	20.29	20.30	20.04	20.17	15594966
2010-11-03	20.19	20.19	19.76	19.91	16858146
2010-11-04	20.02	20.05	19.74	19.82	17564878
2010-11-05	19.77	19.80	19.28	19.48	23030886
2010-11-08	19.39	19.46	19.10	19.42	22122346
2010-11-09	19.39	19.44	19.16	19.26	19469844
2010-11-10	19.38	19.39	19.10	19.37	17807580
2010-11-11	19.27	19.51	19.19	19.49	15549780
2010-11-12	19.25	19.35	18.82	18.90	24225416
2010-11-15	19.00	19.21	18.91	19.00	14754206
2010-11-16	18.95	19.28	18.86	18.92	19401308
2010-11-17	18.95	19.00	18.73	18.85	19755360
2010-11-18	19.01	19.20	18.87	18.98	15700010
2010-11-19	19.00	19.09	18.89	19.04	16926524
2010-11-22	18.94	19.10	18.75	18.85	14253960
2010-11-23	18.70	18.80	18.47	18.49	18201938
2010-11-24	18.75	18.91	18.72	18.89	19606536
2010-11-26	18.70	18.77	18.55	18.55	5508278
2010-11-29	18.56	18.59	18.33	18.53	19583286
2010-11-30	18.25	18.37	18.12	18.25	29356378
2010-12-01	18.57	18.72	18.48	18.60	30669246
2010-12-02	18.63	18.87	18.47	18.85	21945474
2010-12-03	18.73	18.77	18.53	18.63	12626388
2010-12-06	18.57	18.61	18.32	18.36	13883056
2010-12-07	18.58	18.82	18.53	18.58	17167552
2010-12-08	18.67	18.80	18.61	18.68	15583712
2010-12-09	18.68	18.72	18.45	18.50	15452004
2010-12-10	18.53	18.85	18.47	18.81	16727750
2010-12-13	18.78	18.85	18.38	18.42	20028126
2010-12-14	18.52	18.68	18.42	18.61	17327644
2010-12-15	18.50	18.73	18.49	18.66	15645250
2010-12-16	18.62	18.95	18.60	18.93	17938122
2010-12-17	18.89	18.89	18.57	18.60	34925824
2010-12-20	18.64	18.80	18.55	18.60	14602640
2010-12-21	18.69	18.70	18.24	18.28	19027128
2010-12-22	18.25	18.28	18.11	18.17	19145990
2010-12-23	18.09	18.17	17.94	18.13	17797350
2010-12-27	18.03	18.27	17.92	18.21	11023990
2010-12-28	18.20	18.30	18.10	18.11	7818142
2010-12-29	18.13	18.29	18.09	18.20	9025286
2010-12-30	18.16	18.24	18.02	18.13	8534190
2010-12-31	18.10	18.18	18.00	18.12	9501052
2011-01-03	18.32	18.62	18.28	18.29	18870498
2011-01-04	18.44	18.57	18.34	18.50	19948224
2011-01-05	18.36	18.86	18.36	18.77	22014122
2011-01-06	18.77	18.89	18.71	18.76	15898160
2011-01-07	18.72	18.87	18.63	18.75	12199522
2011-01-10	18.64	18.78	18.33	18.33	20786870
2011-01-11	18.37	18.63	18.22	18.59	21264384
2011-01-12	18.65	18.92	18.59	18.91	14259558
2011-01-13	18.94	19.27	18.91	19.06	19119858
2011-01-14	19.02	19.24	18.94	19.11	12146192
2011-01-18	19.25	19.47	19.18	19.35	17993392
2011-01-19	19.36	19.36	19.01	19.08	16129072
2011-01-20	19.07	19.30	19.01	19.09	19049590
2011-01-21	19.05	19.23	18.96	19.10	12530400
2011-01-24	18.99	19.19	18.95	19.16	12888154
2011-01-25	19.07	19.19	18.89	19.08	20789400
2011-01-26	19.00	19.93	18.93	19.83	42215476
2011-01-27	19.78	19.82	19.41	19.47	28123966
2011-01-28	19.36	19.65	19.08	19.11	19187608
2011-01-31	19.10	19.30	18.96	19.19	13298612
2011-02-01	19.37	19.40	19.14	19.25	17657918
2011-02-02	19.16	19.88	19.16	19.73	22604940
2011-02-03	19.69	19.69	19.33	19.37	17314334
2011-02-04	19.48	19.48	19.13	19.40	14666628
2011-02-07	19.40	19.40	19.11	19.19	14027654
2011-02-08	19.17	19.45	19.10	19.40	8482562
2011-02-09	19.44	19.47	18.99	19.09	12682106
2011-02-10	19.11	19.24	19.04	19.18	16430740
2011-02-11	19.04	19.21	19.00	19.20	13212454
2011-02-14	19.20	19.29	19.06	19.28	11689812
2011-02-15	19.28	19.51	19.08	19.50	13895126
2011-02-16	19.51	19.85	19.40	19.70	23224504
2011-02-17	19.61	19.73	19.54	19.65	11564686
2011-02-18	19.64	19.89	19.54	19.65	14620548
2011-02-22	19.45	19.61	19.14	19.26	16427456
2011-02-23	19.22	19.31	19.00	19.01	14828764
2011-02-24	19.00	19.44	18.92	19.39	15905108
2011-02-25	19.47	19.63	19.24	19.51	14156680
2011-02-28	19.62	19.73	19.41	19.50	13929196
2011-03-01	19.56	19.64	19.25	19.28	11560102
2011-03-02	19.26	19.73	19.23	19.52	13014596
2011-03-03	19.73	20.03	19.67	20.00	17245462
2011-03-04	20.05	20.64	20.00	20.36	29822178
2011-03-07	20.55	20.71	20.35	20.53	21245384
2011-03-08	20.50	20.72	20.39	20.63	15373952
2011-03-09	20.64	20.91	20.57	20.83	15992376
2011-03-10	20.54	20.70	20.47	20.49	14884530
2011-03-11	20.47	20.64	20.36	20.42	11309258
2011-03-14	20.25	20.50	20.23	20.38	12150704
2011-03-15	19.95	20.14	19.85	19.90	20813318
2011-03-16	19.75	20.06	19.53	19.92	23862702
2011-03-17	20.10	20.26	19.96	20.16	14954914
2011-03-18	20.25	20.37	20.07	20.08	22550004
2011-03-21	20.28	20.47	20.13	20.13	11712150
2011-03-22	20.16	20.28	19.96	20.22	13254168
2011-03-23	20.16	20.87	20.16	20.66	32306532
2011-03-24	20.77	21.19	20.72	21.02	24498336
2011-03-25	21.12	21.28	20.98	21.04	19391174
2011-03-28	21.04	21.10	20.85	20.87	14502570
2011-03-29	20.90	21.04	20.82	21.03	9620526
2011-03-30	21.22	21.45	21.20	21.26	14236486
2011-03-31	21.17	21.44	21.11	21.24	22282570
2011-04-01	21.08	21.34	21.06	21.33	13482222
2011-04-04	21.39	21.47	21.33	21.41	12073340
2011-04-05	21.31	21.38	20.85	20.92	18186156
2011-04-06	21.05	21.14	20.87	20.87	17174352
2011-04-07	20.82	20.95	20.71	20.75	14586536
2011-04-08	20.85	20.88	20.52	20.63	17598110
2011-04-11	20.68	20.81	20.53	20.62	11237170
2011-04-12	20.57	20.63	20.50	20.57	8786794
2011-04-13	20.68	20.89	20.55	20.68	17759374
2011-04-14	20.57	20.94	20.50	20.93	16097118
2011-04-15	20.90	20.93	20.65	20.85	16135838
2011-04-18	20.69	20.70	20.13	20.16	22427606
2011-04-19	20.18	20.33	20.09	20.32	15421816
2011-04-20	20.50	20.51	20.17	20.39	23121468
2011-04-21	19.78	20.00	19.48	19.53	44104876
2011-04-25	19.62	19.70	19.40	19.60	23386884
2011-04-26	19.73	19.84	19.58	19.76	18402748
2011-04-27	19.82	20.01	19.70	19.95	23418980
2011-04-28	19.92	19.98	19.47	19.68	26379376
2011-04-29	19.67	19.69	19.42	19.42	26627606
2011-05-02	19.54	20.45	19.50	20.34	28148918
2011-05-03	20.41	20.87	20.15	20.83	23425516
2011-05-04	20.79	20.88	20.46	20.67	20905540
2011-05-05	20.63	20.69	20.28	20.31	16906806
2011-05-06	20.46	20.67	20.43	20.51	15584280
2011-05-09	20.44	20.76	20.42	20.62	16262020
2011-05-10	20.64	20.79	20.35	20.52	15902158
2011-05-11	20.58	20.59	20.16	20.39	23016762
2011-05-12	20.39	20.67	20.36	20.65	18115378
2011-05-13	20.69	20.96	20.52	20.60	23727902
2011-05-16	20.48	20.60	20.21	20.28	17726948
2011-05-17	20.28	20.28	20.04	20.24	16078696
2011-05-18	20.18	20.20	19.99	20.17	15985142
2011-05-19	20.24	20.30	20.00	20.09	14055812
2011-05-20	20.33	20.60	20.27	20.49	21076466
2011-05-23	20.25	20.29	20.10	20.22	13057402
2011-05-24	20.26	20.40	20.06	20.21	12684886
2011-05-25	20.21	20.28	20.11	20.24	11665924
2011-05-26	20.20	20.50	20.12	20.45	13971544
2011-05-27	20.48	20.66	20.43	20.60	9929114
2011-05-31	20.62	20.89	20.61	20.87	13747090
2011-06-01	20.79	20.92	20.64	20.64	15302652
2011-06-02	20.56	20.75	20.54	20.71	11075030
2011-06-03	20.48	20.71	20.39	20.53	13982018
2011-06-06	20.45	20.55	20.35	20.46	10355710
2011-06-07	20.51	20.63	20.36	20.52	9845880
2011-06-08	20.52	20.67	20.38	20.58	10002602
2011-06-09	20.62	20.85	20.53	20.58	12480050
2011-06-10	20.55	20.55	20.11	20.12	12008496
2011-06-13	19.65	20.11	19.63	19.98	17699268
2011-06-14	20.12	20.13	19.86	19.89	15578866
2011-06-15	19.80	20.09	19.75	19.83	15162916
2011-06-16	19.89	19.92	19.72	19.83	18837486
2011-06-17	19.95	19.96	19.67	19.77	15756152
2011-06-20	19.73	20.08	19.73	20.05	10405574
2011-06-21	19.99	20.03	19.78	19.95	13684508
2011-06-22	19.95	20.23	19.83	20.03	10646630
2011-06-23	19.83	20.11	19.66	20.07	12025840
2011-06-24	20.05	20.05	19.79	19.86	12799408
2011-06-27	19.87	20.15	19.73	20.09	8347242
2011-06-28	20.10	20.56	20.02	20.48	11761954
2011-06-29	20.75	20.84	20.63	20.70	13510556
2011-06-30	20.79	20.86	20.66	20.71	11183258
2011-07-01	20.72	20.99	20.69	20.98	12459514
2011-07-05	20.94	21.00	20.71	20.79	8884856
2011-07-06	20.87	21.13	20.83	21.13	12234142
2011-07-07	21.24	21.35	21.17	21.35	10788350
2011-07-08	21.22	21.38	21.09	21.22	9524962
2011-07-11	21.04	21.08	20.57	20.64	13550594
2011-07-12	20.51	20.93	20.50	20.78	14635622
2011-07-13	20.87	21.08	20.75	20.81	9862228
2011-07-14	20.87	21.00	20.61	20.64	9523850
2011-07-15	20.64	20.68	20.35	20.50	12105320
2011-07-18	20.45	20.54	20.16	20.41	10437902
2011-07-19	20.55	20.98	20.45	20.85	16830614
2011-07-20	20.85	21.13	20.85	20.90	13231030
2011-07-21	21.03	21.56	21.03	21.49	16810142
2011-07-22	21.51	21.75	21.41	21.61	12568186
2011-07-25	21.52	21.66	21.31	21.32	10383428
2011-07-26	21.23	21.39	21.02	21.08	14831536
2011-07-27	20.93	21.63	20.87	21.49	24871702
2011-07-28	21.45	21.74	21.38	21.59	14195714
2011-07-29	21.32	21.55	21.16	21.18	19093848
2011-08-01	21.30	21.48	20.61	20.76	16189544
2011-08-02	20.55	20.89	20.18	20.21	20054162
2011-08-03	20.28	20.28	19.43	19.87	24300526
2011-08-04	19.65	19.69	18.69	18.72	28618606
2011-08-05	18.86	19.15	18.50	18.88	29249136
2011-08-08	18.52	18.89	18.12	18.41	35317094
2011-08-09	18.64	19.10	18.08	19.07	33615634
2011-08-10	18.95	19.02	17.64	17.67	31111360
2011-08-11	17.83	18.63	17.77	18.44	29225752
2011-08-12	18.53	18.79	18.28	18.72	16154266
2011-08-15	18.69	18.73	18.09	18.64	27790638
2011-08-16	18.64	19.54	18.61	19.43	25843094
2011-08-17	19.39	19.55	19.06	19.23	18729932
2011-08-18	18.70	18.92	18.48	18.64	19609228
2011-08-19	18.41	18.90	18.37	18.60	22590712
2011-08-22	18.96	19.20	18.78	18.92	17333852
2011-08-23	18.91	19.53	18.82	19.52	17680634
2011-08-24	19.42	19.50	18.87	19.09	18478354
2011-08-25	19.12	19.22	18.91	19.03	12799636
2011-08-26	18.97	19.38	18.70	19.37	15702080
2011-08-29	19.50	19.90	19.31	19.90	11040474
2011-08-30	19.85	20.13	19.73	20.05	11102676
2011-08-31	20.11	20.15	19.78	19.94	11439546
2011-09-01	19.92	20.13	19.76	19.79	11960894
2011-09-02	19.51	19.75	19.40	19.41	9993666
2011-09-06	18.90	19.41	18.90	19.32	14887238
2011-09-07	19.58	19.91	19.44	19.90	11708926
2011-09-08	19.71	19.96	19.62	19.76	10644124
2011-09-09	19.57	19.64	18.79	18.91	17076072
2011-09-12	18.65	19.03	18.61	18.99	13594526
2011-09-13	19.02	19.16	18.83	19.11	10261060
2011-09-14	19.13	19.87	19.11	19.69	17877236
2011-09-15	19.90	19.96	19.60	19.91	11014508
2011-09-16	20.13	20.36	19.93	20.21	26279254
2011-09-19	20.08	20.13	19.83	20.03	12230710
2011-09-20	20.15	20.64	20.01	20.42	16424248
2011-09-21	20.34	20.45	19.82	19.84	12344346
2011-09-22	19.48	19.48	18.96	19.17	25885964
2011-09-23	19.03	19.31	18.79	19.22	16245086
2011-09-26	19.27	20.05	19.19	19.78	21927294
2011-09-27	20.12	20.15	19.76	20.03	19857920
2011-09-28	20.03	20.15	19.59	19.59	12052486
2011-09-29	19.85	19.99	19.26	19.63	9873386
2011-09-30	19.39	19.68	19.29	19.40	14526468
2011-10-03	19.40	19.56	18.90	18.91	16178328
2011-10-04	18.64	18.99	18.36	18.94	18713484
2011-10-05	19.04	19.58	18.87	19.58	15439348
2011-10-06	19.51	19.83	19.39	19.83	11489250
2011-10-07	19.82	19.85	19.40	19.66	12859782
2011-10-10	20.00	20.33	19.93	20.33	11119448
2011-10-11	20.30	20.46	19.78	19.85	12394352
2011-10-12	20.09	20.33	19.87	20.15	12610998
2011-10-13	20.06	20.36	20.03	20.32	9313476
2011-10-14	20.42	20.45	20.05	20.22	9589280
2011-10-17	20.11	20.31	19.86	19.93	12556950
2011-10-18	19.95	20.47	19.86	20.38	13520222
2011-10-19	20.43	20.66	20.28	20.40	12572922
2011-10-20	20.40	20.63	20.20	20.51	11985818
2011-10-21	20.70	20.90	20.57	20.74	14004678
2011-10-24	20.70	21.03	20.70	21.00	10429524
2011-10-25	20.80	21.04	20.50	20.53	11393652
2011-10-26	20.74	20.81	20.20	20.75	12352340
2011-10-27	20.98	21.10	20.76	21.06	14598010
2011-10-28	21.01	21.49	20.96	21.40	15350150
2011-10-31	21.19	21.23	20.83	20.83	13119156
2011-11-01	20.50	20.70	20.26	20.53	14630282
2011-11-02	20.70	20.75	20.35	20.52	12345546
2011-11-03	20.42	20.59	20.28	20.47	14465938
2011-11-04	20.30	20.52	20.06	20.36	10120260
2011-11-07	20.46	20.57	20.23	20.54	8725472
2011-11-08	20.60	20.66	20.37	20.61	9874472
2011-11-09	20.22	20.25	19.85	19.94	15154828
2011-11-10	20.04	20.14	19.78	20.08	11035074
2011-11-11	20.27	20.66	20.27	20.54	11061920
2011-11-14	20.56	20.57	20.19	20.23	8632536
2011-11-15	20.25	20.47	20.17	20.34	8392180
2011-11-16	20.20	20.39	20.05	20.09	10645544
2011-11-17	20.01	20.25	19.72	19.81	12988836
2011-11-18	19.73	20.07	19.66	19.94	12111956
2011-11-21	18.53	18.60	17.23	18.13	86778936
2011-11-22	18.29	19.49	18.28	19.38	61453686
2011-11-23	19.21	20.03	19.07	19.82	51863318
2011-11-25	19.71	20.04	19.64	19.64	15299368
2011-11-28	19.69	20.12	19.68	19.90	28682968
2011-11-29	19.89	20.01	19.62	19.64	21107582
2011-11-30	19.81	20.04	19.72	19.93	27184132
2011-12-01	19.84	20.05	19.73	19.84	20919676
2011-12-02	19.99	20.01	19.60	19.70	19182926
2011-12-05	19.85	20.09	19.50	20.08	33946238
2011-12-06	20.02	20.16	19.84	19.90	18594308
2011-12-07	19.84	19.90	19.70	19.71	17398578
2011-12-08	19.70	19.70	19.34	19.37	14505014
2011-12-09	19.51	19.76	19.47	19.51	11385690
2011-12-12	19.38	19.58	19.30	19.51	14944056
2011-12-13	19.38	19.62	19.26	19.30	15861384
2011-12-14	19.32	19.44	19.25	19.38	14750718
2011-12-15	19.50	19.56	19.23	19.25	13798726
2011-12-16	19.09	19.30	18.52	18.58	46339468
2011-12-19	18.58	18.99	18.49	18.74	16251852
2011-12-20	19.05	19.17	18.88	19.08	17307008
2011-12-21	19.10	19.44	19.04	19.43	11437494
2011-12-22	19.42	19.45	19.21	19.35	9562096
2011-12-23	19.47	19.67	19.37	19.65	8778548
2011-12-27	19.70	19.95	19.52	19.94	6503080
2011-12-28	19.95	20.10	19.83	19.95	12766092
2011-12-29	19.93	20.29	19.87	20.28	12289512
2011-12-30	20.17	20.53	20.12	20.47	9840758
2012-01-03	20.73	21.00	20.68	20.93	19564110
2012-01-04	20.98	21.03	20.85	21.01	16235940
2012-01-05	21.02	21.49	21.00	21.26	18432300
2012-01-06	21.19	21.55	21.10	21.39	15541910
2012-01-09	21.25	21.50	21.18	21.37	16801006
2012-01-10	21.55	22.52	21.47	22.13	30109822
2012-01-11	22.03	22.30	21.89	22.20	15470948
2012-01-12	22.19	22.49	21.99	22.45	15342330
2012-01-13	22.29	22.50	22.00	22.45	18482908
2012-01-17	22.50	23.25	22.44	23.13	24215122
2012-01-18	23.16	23.78	23.05	23.76	26292272
2012-01-19	23.64	23.74	23.40	23.61	24058562
2012-01-20	23.57	23.73	23.41	23.72	14075868
2012-01-23	23.57	23.72	23.51	23.69	15997732
2012-01-24	23.66	23.93	23.54	23.84	15147212
2012-01-25	23.72	24.24	23.72	24.15	15804680
2012-01-26	24.29	24.39	23.93	24.30	18193180
2012-01-27	24.29	24.50	24.17	24.36	16364132
2012-01-30	24.24	24.45	24.00	24.33	14155398
2012-01-31	24.23	24.44	24.19	24.43	13314702
2012-02-01	24.53	24.70	24.44	24.58	19617494
2012-02-02	24.56	24.82	24.19	24.66	17363440
2012-02-03	26.71	27.45	26.50	27.35	75343010
2012-02-06	27.15	28.25	27.12	28.01	37824982
2012-02-07	27.60	27.94	27.33	27.54	27495420
2012-02-08	27.28	27.45	26.92	27.14	23591842
2012-02-09	27.20	27.20	26.77	26.87	15745684
2012-02-10	26.80	26.98	26.71	26.88	14492910
2012-02-13	26.89	27.49	26.86	27.45	14038866
2012-02-14	27.14	27.45	27.08	27.28	14642950
2012-02-15	27.45	27.46	27.04	27.41	12190642
2012-02-16	27.49	27.63	27.26	27.41	17269724
2012-02-17	23.00	23.94	22.80	23.50	124991312
2012-02-21	23.28	23.37	22.30	22.35	38855124
2012-02-22	22.11	22.51	21.91	22.27	36040188
2012-02-23	22.46	22.66	22.19	22.58	22635690
2012-02-24	22.70	22.75	22.33	22.63	13753234
2012-02-27	22.50	22.66	22.39	22.60	15203492
2012-02-28	22.65	23.21	22.57	23.00	17867776
2012-02-29	22.95	23.11	22.70	22.77	18378812
2012-03-01	22.95	23.33	22.88	23.31	16515972
2012-03-02	23.37	23.64	23.14	23.50	15708892
2012-03-05	23.48	23.57	22.98	23.12	13825446
2012-03-06	22.79	23.09	22.69	22.94	18647902
2012-03-07	22.94	22.96	22.40	22.74	15954336
2012-03-08	22.89	23.49	22.85	23.27	13421878
2012-03-09	23.30	23.31	22.96	23.05	11583948
2012-03-12	23.16	23.28	22.99	23.08	8289326
2012-03-13	23.17	23.42	22.82	23.41	14257192
2012-03-14	23.41	23.46	23.20	23.33	10575306
2012-03-15	23.47	23.60	23.32	23.58	12254432
2012-03-16	23.49	23.69	23.29	23.37	17104454
2012-03-19	23.28	23.62	23.17	23.54	7009166
2012-03-20	23.51	23.53	23.32	23.46	11708732
2012-03-21	23.52	23.52	23.09	23.15	8691546
2012-03-22	22.98	23.36	22.88	23.32	9332984
2012-03-23	23.42	23.50	23.04	23.43	10342490
2012-03-26	23.50	23.63	23.34	23.61	11671040
2012-03-27	23.71	23.86	23.56	23.70	9537930
2012-03-28	23.73	23.88	23.46	23.69	10210344
2012-03-29	23.60	23.99	23.54	23.89	11387446
2012-03-30	24.00	24.49	23.97	24.43	14475592
2012-04-02	24.36	24.41	23.92	24.39	14014062
2012-04-03	24.27	24.43	23.74	24.05	17570012
2012-04-04	23.95	23.95	22.78	23.60	35547024
2012-04-05	23.52	23.94	23.50	23.88	16542872
2012-04-09	23.35	23.71	23.29	23.30	11947316
2012-04-10	23.21	23.31	22.84	22.89	14541160
2012-04-11	23.07	23.25	22.67	22.71	13153114
2012-04-12	22.80	23.02	22.70	22.86	12839158
2012-04-13	22.89	23.08	22.74	22.76	12425932
2012-04-16	22.78	23.00	22.70	22.93	9391394
2012-04-17	23.11	23.46	23.06	23.34	9166164
2012-04-18	23.32	23.57	23.17	23.31	11502308
2012-04-19	27.23	27.38	25.80	26.13	72033324
2012-04-20	26.12	26.27	25.22	25.50	29794744
2012-04-23	25.26	25.95	25.20	25.71	16151786
2012-04-24	25.71	26.18	25.66	26.18	14329698
2012-04-25	26.24	26.29	25.84	26.29	12612792
2012-04-26	26.14	26.40	26.02	26.36	13356972
2012-04-27	26.25	26.63	25.86	26.08	11804518
2012-04-30	26.00	26.24	25.83	26.01	10283294
2012-05-01	25.98	25.99	25.65	25.72	12372538
2012-05-02	25.71	26.03	25.50	25.94	11708708
2012-05-03	25.98	26.06	25.57	25.70	9558258
2012-05-04	25.43	25.55	25.10	25.14	12764626
2012-05-07	25.07	25.16	24.89	24.95	11738386
2012-05-08	24.75	24.96	24.47	24.73	16520410
2012-05-09	25.00	25.40	24.65	25.32	17594170
2012-05-10	25.44	25.68	25.39	25.63	13056596
2012-05-11	26.12	26.12	25.60	25.92	19139766
2012-05-14	25.83	26.53	25.63	26.23	18509256
2012-05-15	26.16	26.18	25.84	25.94	12099452
2012-05-16	25.93	26.06	25.79	25.79	13439994
2012-05-17	25.78	25.90	25.05	25.05	16547206
2012-05-18	25.19	25.19	24.86	24.97	15807794
2012-05-21	25.02	25.46	25.00	25.45	11385764
2012-05-22	25.47	25.47	25.11	25.24	8592028
2012-05-23	25.11	25.21	24.88	25.10	9575958
2012-05-24	25.07	25.36	25.01	25.31	5949888
2012-05-25	25.37	25.38	25.09	25.25	5765050
2012-05-29	25.43	25.56	25.25	25.48	9107858
2012-05-30	25.32	25.42	25.09	25.25	11467484
2012-05-31	25.20	25.26	24.80	24.98	13344126
2012-06-01	24.70	24.80	24.18	24.34	11260838
2012-06-04	24.34	24.70	24.24	24.61	9012236
2012-06-05	24.50	24.60	24.12	24.26	13695432
2012-06-06	24.28	24.70	24.26	24.61	8403498
2012-06-07	24.88	24.95	24.50	24.50	7104352
2012-06-08	24.45	24.91	24.41	24.82	7521932
2012-06-11	24.82	24.95	24.72	24.77	8479328
2012-06-12	24.72	24.81	24.40	24.71	7200424
2012-06-13	24.75	25.13	24.55	24.56	9535496
2012-06-14	24.67	25.08	24.61	25.05	12478246
2012-06-15	25.04	25.19	24.97	25.15	14874998
2012-06-18	25.18	25.24	24.97	25.11	8565812
2012-06-19	25.19	25.53	25.13	25.37	8926906
2012-06-20	25.43	25.61	25.19	25.39	8194824
2012-06-21	25.48	25.67	24.92	24.96	10058726
2012-06-22	24.95	25.34	24.83	25.26	11573704
2012-06-25	25.14	25.26	24.91	25.14	9849134
2012-06-26	25.13	25.31	25.05	25.19	6064376
2012-06-27	25.18	25.67	25.18	25.63	6772618
2012-06-28	25.58	25.60	24.87	25.02	10367844
2012-06-29	25.57	25.68	25.22	25.64	10835430
2012-07-02	25.60	25.84	25.50	25.82	7177618
2012-07-03	25.77	26.05	25.68	26.04	3587160
2012-07-05	26.02	26.08	25.67	25.73	6372444
2012-07-06	25.74	25.87	25.38	25.48	6565758
2012-07-09	25.56	25.76	25.43	25.75	6679654
2012-07-10	25.96	26.06	25.71	25.80	9118272
2012-07-11	25.20	25.42	25.03	25.34	18216220
2012-07-12	25.08	25.44	24.80	25.33	9989576
2012-07-13	25.28	25.63	25.26	25.59	7181556
2012-07-16	25.60	25.97	25.45	25.97	7248856
2012-07-17	26.25	26.49	26.00	26.42	11474614
2012-07-18	26.43	26.65	26.25	26.58	8496470
2012-07-19	26.58	27.01	26.43	26.88	10491458
2012-07-20	26.84	27.00	26.52	26.54	12412384
2012-07-23	26.20	26.20	25.83	25.95	8093934
2012-07-24	25.98	25.99	25.47	25.55	13030870
2012-07-25	25.61	25.72	25.40	25.60	6873690
2012-07-26	25.97	26.08	25.52	25.84	10845304
2012-07-27	26.98	27.80	26.81	27.75	28110444
2012-07-30	27.75	28.02	27.72	27.81	14145792
2012-07-31	27.43	27.84	27.16	27.17	13024490
2012-08-01	27.23	27.30	26.75	26.81	13132536
2012-08-02	28.95	29.42	28.02	28.65	58864264
2012-08-03	28.94	29.26	28.39	28.44	17163284
2012-08-06	28.48	28.87	28.37	28.82	11486862
2012-08-07	28.69	28.88	28.45	28.78	8351432
2012-08-08	28.49	28.64	28.25	28.41	8649016
2012-08-09	28.29	28.64	28.26	28.45	7932096
2012-08-10	28.44	28.47	28.24	28.39	6476340
2012-08-13	28.21	28.34	28.16	28.32	6270744
2012-08-14	28.49	28.91	28.39	28.79	11102352
2012-08-15	28.83	29.06	28.65	28.99	8732326
2012-08-16	28.47	29.00	28.16	28.34	19965976
2012-08-17	28.47	28.63	28.08	28.38	13487036
2012-08-20	28.41	28.44	27.93	28.25	7036698
2012-08-21	28.25	28.48	28.15	28.41	8147078
2012-08-22	28.30	28.55	28.23	28.24	7431222
2012-08-23	28.26	28.36	28.02	28.03	7088190
2012-08-24	28.14	28.80	28.07	28.65	12176538
2012-08-27	28.69	28.74	28.17	28.60	6242592
2012-08-28	28.79	29.13	28.77	28.82	10713348
2012-08-29	28.83	29.01	28.68	28.88	8791232
2012-08-30	28.84	28.96	28.62	28.76	7308570
2012-08-31	28.84	29.05	28.64	28.85	6114520
2012-09-04	28.76	29.13	28.51	29.01	9282904
2012-09-05	28.94	29.55	28.85	29.22	16491472
2012-09-06	29.41	29.77	29.38	29.75	13525598
2012-09-07	29.80	29.85	29.37	29.63	8119542
2012-09-10	29.61	29.95	29.52	29.83	11183670
2012-09-11	29.75	29.95	29.59	29.66	7886744
2012-09-12	29.77	29.95	29.73	29.88	11743876
2012-09-13	29.85	30.29	29.76	30.12	11020078
2012-09-14	30.09	31.33	30.00	31.01	29969510
2012-09-17	30.96	33.14	30.96	32.90	42983444
2012-09-18	32.64	33.78	32.56	33.39	37152026
2012-09-19	33.60	33.65	33.33	33.61	25121882
2012-09-20	33.42	33.70	33.03	33.66	17487474
2012-09-21	33.68	34.00	33.62	33.88	17886198
2012-09-24	33.35	33.75	33.29	33.58	10118504
2012-09-25	33.60	34.04	33.59	33.65	15775320
2012-09-26	33.52	33.94	32.89	33.03	16876920
2012-09-27	33.06	33.54	32.93	33.32	16017652
2012-09-28	33.24	33.31	32.80	33.17	12537828
2012-10-01	33.75	34.14	33.43	33.72	15170192
2012-10-02	33.89	34.75	33.85	34.59	27255672
2012-10-03	34.81	35.20	34.69	35.00	24339696
2012-10-04	35.00	35.17	34.55	34.84	20828488
2012-10-05	34.96	35.15	34.63	34.72	14542764
2012-10-08	34.85	35.16	34.80	34.91	9105870
2012-10-09	34.76	34.86	34.37	34.39	11405820
2012-10-10	34.48	34.62	33.75	33.82	18744842
2012-10-11	33.92	34.39	33.88	33.94	10017868
2012-10-12	34.21	34.35	33.87	33.97	6931908
2012-10-15	34.17	34.60	33.19	33.66	27702074
2012-10-16	33.82	34.25	33.73	34.19	12432462
2012-10-17	34.20	34.89	34.08	34.78	10334072
2012-10-18	34.41	34.57	34.11	34.15	14188760
2012-10-19	34.14	34.32	33.18	33.30	13346164
2012-10-22	33.30	33.45	32.89	33.19	9963286
2012-10-23	32.94	33.24	32.20	32.46	16188468
2012-10-24	34.35	34.80	33.78	34.17	24661806
2012-10-25	34.25	34.62	33.67	33.69	11959680
2012-10-26	33.61	34.17	33.25	33.54	11624198
2012-10-31	33.84	34.37	33.34	33.59	10130286
2012-11-01	33.85	34.18	33.54	33.75	8702480
2012-11-02	33.85	33.85	33.23	33.51	11575594
2012-11-05	33.39	33.65	32.87	33.52	7289274
2012-11-06	33.59	33.98	33.30	33.74	6264930
2012-11-07	33.49	33.61	32.67	32.73	13579010
2012-11-08	32.59	32.74	32.07	32.43	18285604
2012-11-09	32.31	33.18	32.26	32.51	18081440
2012-11-12	36.16	37.17	35.79	36.96	61567950
2012-11-13	37.14	37.74	36.28	36.35	37446668
2012-11-14	36.29	36.96	36.00	36.15	23383976
2012-11-15	36.03	36.54	35.56	36.45	16891692
2012-11-16	36.52	37.46	36.41	37.20	26510400
2012-11-19	37.36	37.62	36.88	37.41	18330000
2012-11-20	37.44	38.05	37.32	37.91	15283592
2012-11-21	37.87	38.00	37.39	37.78	8267390
2012-11-23	37.81	38.14	37.80	38.06	4055408
2012-11-26	37.82	37.93	37.34	37.74	10453076
2012-11-27	37.31	37.92	37.06	37.33	11027456
2012-11-28	37.28	37.48	36.51	37.44	10486348
2012-11-29	37.63	37.89	37.28	37.65	7693184
2012-11-30	37.69	37.79	37.31	37.50	8630052
2012-12-03	37.49	37.86	37.23	37.31	9308824
2012-12-04	37.63	37.93	37.06	37.08	10350988
2012-12-05	37.56	37.57	36.88	37.27	9700802
2012-12-06	37.42	37.45	36.84	36.91	12605986
2012-12-07	36.85	37.09	36.66	36.96	7619236
2012-12-10	37.13	37.36	36.99	37.13	8242128
2012-12-11	37.36	38.38	37.27	38.17	18427240
2012-12-12	38.19	38.56	38.04	38.12	11670056
2012-12-13	37.99	38.22	37.24	37.39	11188088
2012-12-14	37.35	37.35	36.73	37.12	9999250
2012-12-17	37.25	37.74	36.75	37.73	10990978
2012-12-18	37.89	38.31	37.58	37.93	8140426
2012-12-19	38.05	38.05	37.33	37.38	7224580
2012-12-20	37.48	37.53	36.75	36.83	9788630
2012-12-21	36.44	36.92	36.07	36.39	15813016
2012-12-24	36.27	36.49	36.22	36.33	2915462
2012-12-26	36.38	36.52	36.00	36.24	3927338
2012-12-27	36.24	36.68	35.68	36.30	8359588
2012-12-28	36.04	36.49	35.89	36.19	6763712
2012-12-31	36.13	36.86	35.86	36.73	8547864
2013-01-02	37.16	37.53	36.94	37.53	7941686
2013-01-03	37.56	37.92	37.37	37.48	5965222
2013-01-04	37.60	38.03	37.43	37.86	7126100
2013-01-07	38.45	38.54	38.10	38.44	7948826
2013-01-08	38.41	39.21	38.41	38.70	13371468
2013-01-09	38.73	38.94	38.46	38.94	8257264
2013-01-10	39.05	39.30	38.48	38.97	8276844
2013-01-11	39.05	39.24	38.68	39.04	8262490
2013-01-14	39.22	39.25	38.74	38.89	9162016
2013-01-15	38.71	39.18	38.54	38.68	9326634
2013-01-16	38.65	38.73	38.30	38.59	10415882
2013-01-17	38.70	39.05	38.31	38.77	8848428
2013-01-18	38.78	39.16	38.70	39.14	9848216
2013-01-22	39.29	39.34	38.75	38.96	8020820
2013-01-23	38.94	39.09	38.27	38.42	8987456
2013-01-24	38.65	39.38	38.55	39.20	11185902
2013-01-25	39.20	39.69	39.19	39.68	9122332
2013-01-28	40.06	40.19	39.21	39.44	5979080
2013-01-29	39.34	40.02	39.29	39.90	8439531
2013-01-30	39.97	40.39	39.65	39.85	7279850
2013-01-31	39.75	39.82	39.24	39.45	7956146
2013-02-01	40.17	41.14	39.94	40.56	13030743
2013-02-04	40.71	40.90	39.51	39.59	12772182
2013-02-05	40.15	41.34	40.15	40.54	11527194
2013-02-06	40.61	40.62	39.55	39.91	11645393
2013-02-07	39.78	40.46	39.48	40.36	11699814
2013-02-08	40.32	41.27	40.15	40.90	8968862
2013-02-11	40.90	41.01	40.16	40.40	11061708
2013-02-12	40.46	40.95	40.30	40.83	9790964
2013-02-13	40.96	41.51	40.83	41.40	7962603
2013-02-14	41.18	41.75	41.11	41.60	8687783
2013-02-15	41.45	41.71	41.30	41.60	8021765
2013-02-19	42.25	43.04	42.06	42.28	11548166
2013-02-20	42.51	42.84	41.88	41.88	9392297
2013-02-21	41.82	41.85	41.18	41.54	9770190
2013-02-22	41.66	42.49	41.60	42.45	6140036
2013-02-25	42.77	43.35	42.06	42.09	9560882
2013-02-26	42.14	42.42	41.69	42.25	7196075
2013-02-27	42.39	43.29	42.08	42.89	7986202
2013-02-28	43.03	43.18	42.71	42.72	10104187
2013-03-01	42.63	43.50	42.38	43.45	11294489
2013-03-04	43.53	43.88	43.18	43.87	8814408
2013-03-05	44.35	45.58	44.35	45.02	15086851
2013-03-06	45.23	45.45	44.64	45.40	8542354
2013-03-07	45.10	45.20	44.51	44.95	9182478
2013-03-08	45.24	45.55	44.51	45.43	6885072
2013-03-11	45.50	45.95	45.18	45.94	7298181
2013-03-12	45.97	46.37	45.53	46.18	9915880
2013-03-13	46.15	46.15	45.61	45.87	6112041
2013-03-14	45.90	46.14	45.68	45.88	8979676
2013-03-15	45.81	46.00	44.96	45.17	14207658
2013-03-18	44.74	45.01	44.10	44.80	9084191
2013-03-19	44.81	45.00	43.78	44.38	9059855
2013-03-20	44.81	44.82	44.29	44.52	7041254
2013-03-21	44.45	44.74	44.26	44.54	12615197
2013-03-22	45.13	45.56	44.84	45.51	8290528
2013-03-25	46.01	46.13	44.76	44.98	12173974
2013-03-26	45.15	45.89	45.11	45.76	7122840
2013-03-27	46.20	47.83	45.92	47.72	18419149
2013-03-28	47.86	49.48	47.85	48.94	18503202
2013-04-01	49.01	49.17	47.91	47.98	14404563
2013-04-02	48.33	48.38	47.97	48.20	15536542
2013-04-03	48.25	48.37	47.31	47.63	9167988
2013-04-04	47.91	48.35	47.56	47.74	10050379
2013-04-05	46.90	47.45	46.53	47.37	10958284
2013-04-08	47.25	47.61	46.85	47.20	9544085
2013-04-09	48.09	48.81	47.99	48.30	13126694
2013-04-10	48.52	49.85	48.50	49.73	10086030
2013-04-11	50.20	51.98	50.18	51.65	15568140
2013-04-12	51.66	52.43	51.39	51.93	10698947
2013-04-15	52.25	52.36	50.62	50.68	13210623
2013-04-16	51.27	52.05	51.07	52.01	13562516
2013-04-17	51.70	52.20	50.73	51.94	12453231
2013-04-18	51.88	52.06	50.53	50.86	9391522
2013-04-19	50.66	53.98	50.66	53.17	20436779
2013-04-22	54.12	54.24	53.29	54.05	15188749
2013-04-23	54.40	55.16	52.58	53.33	13834538
2013-04-24	53.18	53.52	50.43	50.57	18395297
2013-04-25	51.30	51.84	50.91	51.43	10862849
2013-04-26	51.49	52.25	51.29	51.38	9679391
2013-04-29	51.36	51.63	50.77	51.09	10807234
2013-04-30	50.75	50.89	49.43	50.64	13550759
2013-05-01	50.45	50.65	49.86	50.14	9679766
2013-05-02	52.75	53.21	51.95	52.18	16608619
2013-05-03	54.55	56.35	54.52	55.15	17093723
2013-05-06	55.18	55.70	54.12	54.43	13331030
2013-05-07	54.37	54.60	52.82	53.13	14096143
2013-05-08	53.13	53.41	51.99	52.38	12613309
2013-05-09	52.58	53.22	52.25	52.79	9816340
2013-05-10	52.77	53.15	52.19	52.88	12753060
2013-05-13	53.12	55.09	52.93	54.47	14486590
2013-05-14	54.49	56.27	54.40	56.25	16930975
2013-05-15	56.34	57.10	55.09	56.36	16783964
2013-05-16	56.60	56.64	54.20	54.96	15554315
2013-05-17	55.48	56.43	54.65	56.30	13909763
2013-05-20	56.09	56.78	55.21	55.74	9499365
2013-05-21	56.14	56.85	55.76	56.47	10089914
2013-05-22	57.00	58.07	55.62	55.93	12767258
2013-05-23	54.89	56.06	54.16	55.48	10769704
2013-05-24	55.30	56.35	54.90	55.81	8745685
2013-05-28	56.68	56.82	55.61	56.18	8669993
2013-05-29	55.94	56.19	54.85	55.63	9678478
2013-05-30	55.75	56.82	55.45	55.80	9718966
2013-05-31	56.21	56.21	54.48	54.48	11527447
2013-06-03	54.56	54.64	51.35	53.12	15319756
2013-06-04	53.13	53.69	51.92	52.32	11367937
2013-06-05	51.60	52.66	49.26	50.12	18606144
2013-06-06	50.38	51.68	49.66	51.35	14267356
2013-06-07	51.88	53.41	51.81	52.89	12890319
2013-06-10	53.55	53.56	52.11	52.44	8744697
2013-06-11	51.90	52.98	51.39	52.44	7278912
2013-06-12	52.83	53.06	51.14	51.17	9711528
2013-06-13	51.25	52.10	50.68	51.95	9292666
2013-06-14	51.89	52.79	51.85	52.23	6217806
2013-06-17	52.77	53.26	50.82	51.03	10079144
2013-06-18	50.87	52.05	50.87	51.94	6874024
2013-06-19	51.82	52.05	50.57	50.60	6408557
2013-06-20	50.19	50.45	49.02	49.35	11510729
2013-06-21	49.63	49.93	48.08	48.83	20298546
2013-06-24	48.20	49.71	46.70	48.93	11453391
2013-06-25	49.41	50.88	49.31	49.78	12879227
2013-06-26	50.42	51.63	50.30	51.31	9904446
2013-06-27	51.70	51.95	50.70	51.01	8248970
2013-06-28	50.95	51.61	50.62	51.27	9086272
2013-07-01	51.97	52.80	51.53	51.66	9475772
2013-07-02	51.70	52.67	51.42	52.23	8566035
2013-07-03	52.01	52.34	51.63	51.98	2795651
2013-07-05	52.40	53.49	52.27	53.32	6127040
2013-07-08	53.60	53.96	53.21	53.32	10022684
2013-07-09	54.02	54.80	53.35	54.38	8202355
2013-07-10	54.39	55.50	54.19	55.33	8768291
2013-07-11	56.03	56.25	55.39	55.85	11373160
2013-07-12	56.00	57.86	55.76	57.34	13267812
2013-07-15	57.20	57.72	56.82	57.66	7637458
2013-07-16	57.55	57.77	56.78	57.14	8831365
2013-07-17	57.37	57.77	57.11	57.75	9123715
2013-07-18	57.85	58.44	57.56	58.22	8821887
2013-07-19	58.58	60.51	57.49	60.10	14574510
2013-07-22	59.71	60.46	58.61	59.71	12171809
2013-07-23	59.99	60.15	59.05	59.12	10998204
2013-07-24	59.71	60.13	59.05	59.88	9591689
2013-07-25	60.12	61.14	58.81	60.86	11347448
2013-07-26	63.82	64.04	61.58	62.57	14718207
2013-07-29	62.60	62.82	61.57	62.02	10272731
2013-07-30	62.00	62.28	61.46	61.73	11134373
2013-07-31	62.10	62.20	61.36	61.40	8423440
2013-08-01	62.05	62.20	60.97	62.00	7726300
2013-08-02	61.86	61.95	61.28	61.75	5614287
2013-08-05	61.75	61.90	60.43	60.95	6105189
2013-08-06	60.92	60.92	59.18	59.98	8579392
2013-08-07	60.13	60.47	59.20	60.22	9420906
2013-08-08	60.50	60.78	59.29	59.30	8283979
2013-08-09	58.82	60.23	58.57	59.21	5667075
2013-08-12	58.86	59.14	58.32	58.90	6263792
2013-08-13	59.10	59.45	58.22	58.93	4567934
2013-08-14	59.11	59.56	58.14	58.17	5155699
2013-08-15	57.37	57.65	55.96	56.89	7345326
2013-08-16	56.76	57.73	56.25	56.91	7598356
2013-08-19	56.84	58.13	56.75	57.34	5522949
2013-08-20	57.31	58.55	57.31	58.00	5356385
2013-08-21	57.70	59.54	57.43	58.69	10075835
2013-08-22	58.75	59.98	58.70	59.93	4743506
2013-08-23	59.99	60.12	59.47	59.64	6224648
2013-08-26	59.82	60.99	59.60	60.42	6619083
2013-08-27	59.80	59.83	58.57	58.74	6127364
2013-08-28	58.83	61.04	58.50	60.44	8863367
2013-08-29	60.13	61.28	59.91	60.93	5501001
2013-08-30	61.16	61.16	59.96	60.27	5545981
2013-09-03	60.90	61.60	60.25	60.92	7068665
2013-09-04	60.80	61.46	60.36	61.11	7267862
2013-09-05	61.19	61.30	60.51	61.07	4951809
2013-09-06	61.35	61.48	59.42	61.12	8284709
2013-09-09	61.08	62.66	61.08	62.66	5753337
2013-09-10	63.16	63.56	62.45	62.86	4835746
2013-09-11	63.12	63.30	62.18	62.93	5462508
2013-09-12	63.00	63.49	62.28	63.19	4853671
2013-09-13	63.53	63.62	62.72	63.53	3840084
2013-09-16	64.08	64.21	62.58	63.02	7052772
2013-09-17	62.90	63.38	62.36	62.69	5636520
2013-09-18	62.83	64.52	62.58	64.28	7918353
2013-09-19	64.62	64.74	63.64	64.32	5450493
2013-09-20	64.41	64.48	63.80	63.86	9081173
2013-09-23	63.43	63.70	62.33	62.58	5999063
2013-09-24	62.63	63.16	62.36	62.74	5174950
2013-09-25	62.63	62.74	61.71	61.73	5358277
2013-09-26	62.35	63.20	62.05	62.80	4673128
2013-09-27	62.36	63.93	62.15	63.54	5632958
2013-09-30	62.15	63.70	62.00	62.87	7896601
2013-10-01	63.02	63.36	62.30	62.80	6774953
2013-10-02	62.38	62.69	61.90	62.40	5046005
2013-10-03	62.29	62.70	61.37	61.71	6719498
2013-10-04	61.63	63.06	61.63	63.04	6351733
2013-10-07	62.15	62.55	61.66	61.77	8071004
2013-10-08	61.84	61.88	59.30	59.38	9678378
2013-10-09	59.81	60.24	58.81	58.90	15313306
2013-10-10	61.63	62.80	61.15	62.74	15240296
2013-10-11	62.94	63.48	62.38	62.69	8092446
2013-10-14	62.47	63.88	61.81	63.87	8669408
2013-10-15	63.45	64.73	63.43	63.60	8005591
2013-10-16	64.06	65.74	63.85	65.65	8336732
2013-10-17	65.70	67.38	65.26	67.36	7651900
2013-10-18	67.27	68.45	66.49	68.21	15446765
2013-10-21	68.11	68.35	66.63	66.99	9685594
2013-10-22	67.01	68.25	66.64	68.09	6875502
2013-10-23	68.46	69.35	68.03	69.01	9771675
2013-10-24	69.44	70.14	68.95	69.83	10481008
2013-10-25	70.12	70.30	68.20	69.68	9467636
2013-10-28	70.00	70.40	68.61	68.73	7013251
2013-10-29	68.79	69.56	68.23	69.50	6265855
2013-10-30	71.89	73.20	71.43	72.67	16640223
2013-10-31	72.76	72.77	70.97	71.18	12730354
2013-11-01	71.39	71.49	70.42	70.97	9399040
2013-11-04	71.13	71.25	69.32	69.34	9332657
2013-11-05	69.49	70.04	69.25	69.54	7102310
2013-11-06	69.66	69.96	67.21	67.37	11095731
2013-11-07	67.90	68.44	65.53	65.63	13751794
2013-11-08	66.50	67.58	66.25	67.37	12507053
2013-11-11	67.74	68.08	67.22	67.51	9444773
2013-11-12	67.18	67.84	67.16	67.61	8446528
2013-11-13	67.86	68.51	67.06	68.50	11910310
2013-11-14	68.78	69.27	68.58	68.98	9620014
2013-11-15	69.46	69.90	68.58	69.89	9388695
2013-11-18	70.53	70.74	68.75	68.97	8789244
2013-11-19	68.80	69.86	68.35	69.66	7336494
2013-11-20	70.19	71.47	69.85	71.08	10251455
2013-11-21	71.22	71.87	71.21	71.63	9156781
2013-11-22	72.86	75.21	72.85	74.27	18519681
2013-11-25	75.42	75.43	74.44	74.60	12257377
2013-11-26	74.83	75.06	74.12	74.37	9031662
2013-11-27	74.75	75.30	74.17	74.63	8228970
2013-11-29	75.00	75.25	74.77	74.81	4900295
2013-12-02	74.84	74.97	73.61	74.52	11735233
2013-12-03	73.92	74.06	72.36	72.42	12869062
2013-12-04	72.02	72.89	71.50	72.47	11241712
2013-12-05	72.62	73.37	72.09	73.19	9664087
2013-12-06	74.06	74.13	73.08	73.99	11554901
2013-12-09	76.07	76.11	74.23	75.19	17254651
2013-12-10	75.20	75.10	70.23	72.81	25872931
2013-12-11	72.96	73.07	70.48	70.61	16840384
2013-12-12	70.23	71.21	70.05	70.27	12064709
2013-12-13	71.15	71.62	70.14	71.40	11342968
2013-12-16	72.02	72.36	71.34	71.42	12025395
2013-12-17	71.72	71.74	69.05	70.08	12247531
2013-12-18	72.28	73.68	70.62	73.59	17907460
2013-12-19	73.38	74.88	73.00	73.43	10040702
2013-12-20	73.95	75.08	73.73	74.66	14892955
2013-12-23	75.35	75.80	74.68	74.99	7545426
2013-12-24	74.99	75.03	74.21	74.96	4530723
2013-12-26	74.86	75.35	74.67	75.20	4852180
2013-12-27	75.54	75.36	74.25	74.45	4914005
2013-12-30	74.67	75.25	74.22	75.08	5899988
2013-12-31	75.25	75.25	74.16	75.10	6679755
2014-01-02	75.21	75.59	74.39	75.21	8281053
2014-01-03	75.51	75.25	74.23	74.32	6562234
2014-01-06	74.58	74.69	72.73	73.24	8351619
2014-01-07	73.80	73.87	72.71	72.78	8520188
2014-01-08	73.17	74.38	72.53	73.46	11067202
2014-01-09	74.23	75.06	73.77	74.30	8833018
2014-01-10	74.80	75.04	73.52	74.87	8474704
2014-01-13	75.15	75.28	72.60	73.14	9135741
2014-01-14	73.55	75.17	72.82	74.99	11268344
2014-01-15	75.15	75.41	74.43	75.23	10258611
2014-01-16	75.39	79.02	75.30	77.90	20735310
2014-01-17	77.89	79.06	77.44	78.40	11864701
2014-01-21	79.80	81.58	79.42	81.58	13033722
2014-01-22	83.72	84.40	81.89	82.18	17389330
2014-01-23	81.80	82.28	80.91	82.15	10759684
2014-01-24	81.76	82.68	79.75	80.62	13365722
2014-01-27	80.76	80.76	77.59	78.86	13648602
2014-01-28	80.60	81.17	79.82	80.67	10289494
2014-01-29	80.01	81.09	78.96	79.85	10144851
2014-01-30	80.70	82.20	80.65	81.52	10162110
2014-01-31	80.13	81.75	79.35	80.65	10830599
2014-02-03	81.77	81.87	78.59	78.83	14342646
2014-02-04	80.17	82.06	79.85	82.02	15526871
2014-02-05	81.98	82.00	76.71	78.15	23486595
2014-02-06	78.50	79.50	76.26	76.50	17209354
2014-02-07	77.65	78.81	75.70	78.75	16084339
2014-02-10	79.34	81.13	78.80	80.98	10495008
2014-02-11	81.11	82.04	80.89	81.80	12621354
2014-02-12	82.29	82.93	81.61	82.00	9491825
2014-02-13	81.10	82.62	80.90	82.55	8965220
2014-02-14	82.81	82.85	80.63	81.21	10435790
2014-02-18	81.92	83.98	81.67	83.81	15033750
2014-02-19	83.65	83.80	82.30	82.70	9761704
2014-02-20	82.70	83.20	81.88	82.81	8962812
2014-02-21	83.54	83.62	82.58	82.59	11017192
2014-02-24	82.99	84.06	82.80	83.57	9099778
2014-02-25	84.00	84.88	83.07	83.95	8381109
2014-02-26	84.10	84.50	83.31	83.81	11909241
2014-02-27	83.40	84.00	82.50	83.65	11004536
2014-02-28	83.79	84.20	81.80	82.79	12508164
2014-03-03	82.79	82.90	81.00	81.45	12028382
2014-03-04	82.86	83.36	82.56	82.94	8228831
2014-03-05	83.02	83.44	82.73	82.87	6591005
2014-03-06	83.22	83.42	78.50	79.92	21958464
2014-03-07	81.00	81.35	77.81	79.58	20468678
2014-03-10	79.64	80.30	78.35	80.23	8669799
2014-03-11	80.35	80.57	79.32	79.84	10570959
2014-03-12	79.36	80.30	78.62	79.72	9673694
2014-03-13	80.26	80.47	77.56	78.01	10600664
2014-03-14	76.99	77.10	74.55	75.05	18775008
2014-03-17	75.96	76.86	75.08	75.45	14098981
2014-03-18	75.57	78.06	75.51	77.77	10326982
2014-03-19	78.20	78.60	76.01	76.54	11155702
2014-03-20	76.50	76.65	74.86	75.53	12148336
2014-03-21	75.67	76.20	70.85	72.07	36984819
2014-03-24	72.54	72.89	68.81	72.13	29294103
2014-03-25	72.60	74.30	71.90	73.03	19176889
2014-03-26	73.72	75.01	72.77	72.78	15717757
2014-03-27	72.38	73.34	70.59	71.41	17751848
2014-03-28	70.62	71.11	67.63	68.55	29246068
2014-03-31	69.17	71.00	69.17	70.86	18594913
2014-04-01	73.34	73.88	72.14	73.64	19497089
2014-04-02	75.16	75.25	73.34	73.96	15992789
2014-04-03	75.16	75.18	72.29	74.00	15990974
2014-04-04	74.91	75.25	71.52	72.20	19390831
2014-04-07	71.92	73.73	70.72	72.23	16044536
2014-04-08	71.71	71.71	69.28	70.01	25269036
2014-04-09	70.50	71.29	69.86	70.65	20690240
2014-04-10	70.80	71.23	64.81	65.48	43152637
2014-04-11	64.19	68.94	63.50	66.03	35994711
2014-04-14	67.79	68.39	65.74	66.79	17989146
2014-04-15	67.55	69.14	65.59	68.17	21810842
2014-04-16	69.32	69.89	68.34	69.28	17268379
2014-04-17	69.37	70.64	69.09	70.00	17548425
2014-04-21	70.38	71.99	69.40	71.60	17973516
2014-04-22	72.86	73.26	71.85	72.86	29207270
2014-04-23	75.73	75.88	73.76	73.86	35411788
2014-04-24	74.93	75.00	71.63	74.08	22103281
2014-04-25	74.02	74.88	73.43	73.90	22729455
2014-04-28	74.85	76.80	72.77	74.08	22497793
2014-04-29	74.67	76.38	74.00	76.24	15866480
2014-04-30	76.15	78.67	75.49	78.49	20166347
2014-05-01	78.62	79.89	77.83	79.02	15974394
2014-05-02	79.30	79.50	76.65	77.71	16776561
2014-05-05	76.73	79.91	76.63	79.83	14086823
2014-05-06	79.74	79.92	78.23	78.32	10990516
2014-05-07	79.00	79.23	76.80	78.77	14668936
2014-05-08	78.90	80.28	78.20	78.73	13780564
2014-05-09	78.89	79.79	78.00	79.76	9017350
2014-05-12	80.23	80.73	79.17	80.35	11256092
2014-05-13	80.10	80.71	80.01	80.30	8515520
2014-05-14	80.40	81.62	79.61	80.97	10735779
2014-05-15	81.06	81.42	79.46	80.10	12708597
2014-05-16	80.30	80.84	79.22	80.80	10527684
2014-05-19	80.71	82.10	80.50	82.05	10166629
2014-05-20	82.04	82.47	80.72	81.14	10555497
2014-05-21	81.26	81.98	80.68	81.81	9042384
2014-05-22	81.55	83.70	81.56	82.90	10882969
2014-05-23	82.43	82.50	80.75	80.94	13596923
2014-05-27	82.08	82.95	81.12	82.16	10996667
2014-05-28	82.02	82.87	81.75	81.86	8523158
2014-05-29	81.96	82.65	81.81	82.08	7907509
2014-05-30	81.77	82.10	80.47	81.21	11058069
2014-06-02	81.32	81.80	80.75	81.55	7598312
2014-06-03	81.27	82.82	81.21	82.55	8255670
2014-06-04	82.55	83.29	82.02	83.02	9061273
2014-06-05	83.46	83.46	82.45	82.80	8423695
2014-06-06	83.24	83.24	81.72	82.39	9105212
2014-06-09	81.39	81.50	78.50	79.01	23326647
2014-06-10	79.28	79.94	78.74	79.54	11294275
2014-06-11	79.68	81.80	79.31	80.82	11866235
2014-06-12	80.80	81.57	80.33	80.58	7080821
2014-06-13	80.68	81.10	79.87	80.72	7696468
2014-06-16	80.87	81.39	80.41	80.77	7356514
2014-06-17	80.73	80.87	79.56	79.79	11142669
2014-06-18	79.85	79.99	78.83	79.47	10436376
2014-06-19	79.47	80.50	78.88	79.78	10967973
2014-06-20	80.14	81.55	79.68	81.20	14042517
2014-06-23	81.27	82.23	80.58	80.80	7484676
2014-06-24	80.95	82.05	80.46	80.81	7276561
2014-06-25	80.91	81.85	80.60	81.80	8665366
2014-06-26	82.07	82.21	80.90	82.18	6921591
2014-06-27	82.22	83.38	81.65	82.94	10399662
2014-06-30	83.00	84.45	82.63	82.91	10885326
2014-07-01	83.37	85.49	83.32	85.29	11599364
2014-07-02	85.55	87.88	85.38	87.10	13957237
2014-07-03	87.70	88.40	87.05	87.90	9126111
2014-07-07	88.06	88.60	86.99	87.21	11476799
2014-07-08	86.88	87.52	86.03	87.11	11727620
2014-07-09	87.65	88.96	87.19	88.68	10397189
2014-07-10	87.20	89.25	86.31	88.94	9521607
2014-07-11	89.11	89.98	88.25	88.73	11270250
2014-07-14	89.13	90.27	88.84	89.85	10733137
2014-07-15	90.03	90.74	88.19	89.00	13757088
2014-07-16	89.40	89.44	85.82	87.00	14268315
2014-07-17	86.60	88.17	84.75	85.07	14948453
2014-07-18	85.84	89.75	85.30	89.19	13241136
2014-07-21	89.80	90.98	88.81	88.86	13822032
2014-07-22	89.32	89.90	88.58	89.33	12306901
2014-07-23	90.10	90.73	89.29	90.34	17694818
2014-07-24	91.56	92.97	89.89	90.54	23546707
2014-07-25	90.23	90.78	88.70	89.84	13067098
2014-07-28	90.10	91.73	89.93	91.46	14071274
2014-07-29	92.10	93.25	91.60	92.99	13996368
2014-07-30	94.30	94.34	93.56	93.79	10763149
2014-07-31	93.15	93.37	91.25	91.55	13437340
2014-08-01	91.00	92.60	90.69	91.50	11993078
2014-08-04	92.00	92.89	91.52	92.18	11039660
2014-08-05	92.25	93.08	91.60	92.27	10252008
2014-08-06	91.72	93.02	91.09	92.79	11017167
2014-08-07	93.55	93.64	91.66	92.05	8814289
2014-08-08	91.84	92.54	90.82	92.45	9829314
2014-08-11	93.14	93.31	92.52	92.92	8583898
2014-08-12	92.79	93.38	92.51	93.36	10589746
2014-08-13	93.50	94.61	93.34	93.98	13033207
2014-08-14	94.59	96.37	94.24	96.36	12344219
2014-08-15	98.42	99.49	97.02	99.49	19714202
2014-08-18	100.42	101.50	100.08	100.72	14757733
2014-08-19	101.32	101.65	99.33	101.28	16307111
2014-08-20	100.71	102.57	100.61	100.79	12592454
2014-08-21	101.03	102.31	100.86	102.27	9799452
2014-08-22	103.17	105.16	102.61	103.96	13258318
2014-08-25	105.23	107.53	105.11	107.45	19882016
2014-08-26	108.06	108.72	104.77	106.27	18799936
2014-08-27	106.55	108.77	105.76	107.41	16171324
2014-08-28	107.00	108.11	106.74	107.51	10307840
2014-08-29	107.90	108.24	106.78	107.56	11324215
2014-09-02	108.17	109.50	107.61	109.36	15275684
2014-09-03	110.00	110.64	108.34	109.43	14395116
2014-09-04	109.71	110.00	106.27	106.86	13764771
2014-09-05	106.40	106.50	97.54	105.36	36078360
2014-09-08	104.95	106.85	104.74	106.53	11930927
2014-09-09	106.90	106.98	104.32	105.89	14085696
2014-09-10	105.91	108.23	105.76	108.22	11249821
2014-09-11	107.99	108.49	105.80	106.39	10471049
2014-09-12	106.17	106.90	102.90	103.66	15854589
2014-09-15	101.90	102.10	99.33	100.99	18163898
2014-09-16	99.85	104.97	99.23	104.76	14933028
2014-09-17	104.57	105.79	101.90	103.84	18455699
2014-09-18	104.63	106.50	104.10	105.93	16347901
2014-09-19	107.75	107.89	105.51	105.96	22238409
2014-09-22	106.01	107.57	104.62	105.47	12319361
2014-09-23	104.71	106.21	104.55	105.39	10703124
2014-09-24	106.25	108.81	106.02	108.71	14781430
2014-09-25	108.92	110.59	106.41	107.34	15402386
2014-09-26	108.90	109.01	106.76	108.38	10863651
2014-09-29	107.59	108.68	106.45	107.51	8072107
2014-09-30	107.48	108.00	105.86	106.45	11622738
2014-10-01	106.99	107.59	105.19	105.59	11659388
2014-10-02	105.00	105.91	103.61	104.56	11530796
2014-10-03	105.55	107.35	104.71	106.52	10296570
2014-10-06	107.22	107.45	104.82	105.13	11278334
2014-10-07	104.85	105.30	102.54	104.29	9759148
2014-10-08	104.30	108.97	104.04	108.87	16544964
2014-10-09	108.42	108.62	105.72	105.85	13181923
2014-10-10	105.39	107.50	103.00	103.73	19713150
2014-10-13	104.49	104.57	101.36	101.44	14578948
2014-10-14	102.00	102.88	94.27	97.18	27249526
2014-10-15	95.00	97.77	91.73	96.16	23835128
2014-10-16	94.39	100.00	93.28	96.88	19883460
2014-10-17	98.62	102.32	98.62	100.75	17538997
2014-10-20	101.15	103.59	100.82	102.21	11892203
2014-10-21	104.05	106.67	103.46	106.67	12267940
2014-10-22	106.51	107.00	104.08	106.09	13763081
2014-10-23	106.79	108.18	105.50	107.18	13872582
2014-10-24	107.53	111.47	106.60	110.71	15130759
2014-10-27	110.77	112.99	108.87	112.59	11505452
2014-10-28	113.25	114.13	112.26	113.45	16128673
2014-10-29	109.85	113.43	108.00	110.72	21151500
2014-10-30	110.72	114.35	110.60	114.22	13796740
2014-10-31	116.12	116.83	110.76	112.00	22070031
2014-11-03	112.31	112.80	108.81	109.98	15356666
2014-11-04	109.62	110.65	108.97	109.72	10206800
2014-11-05	110.87	110.91	105.75	106.05	15459544
2014-11-06	106.94	108.45	106.10	106.94	13149441
2014-11-07	108.90	108.95	106.33	106.45	12663722
2014-11-10	109.07	109.37	106.66	107.02	21412922
2014-11-11	107.48	108.72	106.67	108.01	12209740
2014-11-12	107.76	107.81	105.70	106.90	12802150
2014-11-13	106.96	107.05	104.42	104.95	8066468
2014-11-14	103.50	103.79	100.00	102.06	23553436
2014-11-17	101.00	102.16	100.30	100.44	17100909
2014-11-18	101.67	103.97	100.82	103.71	20166988
2014-11-19	103.20	103.32	101.01	102.34	13864209
2014-11-20	101.95	103.38	100.30	100.59	20027528
2014-11-21	102.21	102.51	100.08	100.58	16764996
2014-11-24	101.11	102.30	99.44	100.60	17111125
2014-11-25	100.95	101.38	98.37	101.11	20640209
2014-11-26	101.25	101.55	99.83	100.30	11539396
2014-11-28	100.99	101.33	99.70	100.32	7552697
2014-12-01	100.00	101.99	99.77	100.55	14516135
2014-12-02	101.17	102.78	101.02	102.19	15568198
2014-12-03	103.04	103.08	99.86	100.88	17620754
2014-12-04	100.77	102.03	99.86	101.82	12087965
2014-12-05	102.33	105.45	102.15	104.59	18127636
2014-12-08	105.00	107.58	104.92	105.56	13754240
2014-12-09	103.81	106.00	102.22	105.91	11330919
2014-12-10	105.89	106.76	104.47	104.84	11902973
2014-12-11	105.23	106.90	104.00	104.31	10977849
2014-12-12	103.47	106.40	103.34	104.13	11245057
2014-12-15	105.24	105.94	102.37	103.16	16215178
2014-12-16	102.64	102.91	100.39	100.46	13047089
2014-12-17	100.50	102.74	99.56	102.40	13557556
2014-12-18	104.48	105.71	103.66	105.54	14285619
2014-12-19	105.89	109.49	104.64	108.45	21210335
2014-12-22	96.76	98.07	92.45	92.90	72464172
2014-12-23	93.40	93.50	85.95	89.45	61035188
2014-12-24	88.98	92.67	88.86	91.29	21205192
2014-12-26	92.76	94.36	92.31	93.79	17649647
2014-12-29	96.10	97.42	95.40	97.30	20633973
2014-12-30	97.82	98.24	95.07	95.28	18488391
2014-12-31	96.00	96.75	94.24	94.26	13878956
2015-01-02	95.14	96.65	94.52	94.91	12340245
2015-01-05	95.24	98.73	93.18	96.79	27530431
2015-01-06	98.48	99.34	96.09	97.65	22363845
2015-01-07	99.31	99.90	98.44	99.48	16373670
2015-01-08	100.80	102.45	100.29	102.30	18902291
2015-01-09	103.52	103.83	101.75	102.21	14738126
2015-01-12	102.84	103.34	100.76	101.21	12745984
2015-01-13	101.85	101.88	95.25	97.21	27030551
2015-01-14	96.00	100.09	95.71	99.26	16183672
2015-01-15	99.30	100.39	97.23	97.40	11442169
2015-01-16	97.66	100.89	97.07	100.71	14097738
2015-01-20	101.14	104.05	100.15	103.78	18838104
2015-01-21	103.04	105.07	102.57	103.58	12312484
2015-01-22	104.14	105.18	101.56	105.14	12963053
2015-01-23	104.40	106.11	103.80	105.54	9593491
2015-01-26	105.00	107.77	104.87	107.11	10307537
2015-01-27	105.94	107.02	104.86	105.03	10341071
2015-01-28	105.32	105.50	102.35	102.45	11554534
2015-01-29	102.50	104.51	101.07	104.18	8410510
2015-01-30	104.33	106.27	103.73	104.83	13608217
2015-02-02	106.10	107.19	104.43	106.19	13965576
2015-02-03	106.80	107.31	104.10	107.18	19849948
2015-02-04	98.93	100.21	95.81	98.43	59415804
2015-02-05	98.92	100.92	97.30	99.90	20641508
2015-02-06	99.73	100.58	97.15	97.48	21546250
2015-02-09	97.01	98.67	96.63	96.90	12668518
2015-02-10	97.75	98.75	97.12	98.32	11495107
2015-02-11	98.63	101.26	98.42	99.98	14529625
2015-02-12	100.62	101.70	99.60	100.80	10659883
2015-02-13	101.42	101.90	100.83	101.90	11084707
2015-02-17	102.00	103.85	101.91	103.84	10789904
2015-02-18	103.76	104.14	103.01	103.94	7459437
2015-02-19	103.50	104.31	102.55	102.73	9203786
2015-02-20	102.42	102.99	101.92	102.61	9965413
2015-02-23	103.14	104.99	102.95	104.51	8926892
2015-02-24	104.70	105.42	104.01	104.70	7830302
2015-02-25	104.84	105.00	103.90	104.43	7270157
2015-02-26	104.35	104.85	103.30	104.19	6698033
2015-02-27	104.28	104.34	102.71	103.53	7939977
2015-03-02	104.30	104.30	102.80	103.83	7672808
2015-03-03	103.84	103.90	102.15	102.79	8348514
2015-03-04	102.09	104.08	101.66	103.06	8884504
2015-03-05	103.43	104.45	102.72	103.42	8650683
2015-03-06	103.00	103.75	101.71	101.81	8658882
2015-03-09	101.43	101.98	100.19	101.37	9335877
2015-03-10	99.87	100.55	98.70	98.83	12728946
2015-03-11	99.13	100.14	98.76	98.97	9006448
2015-03-12	99.63	100.55	98.88	99.93	8356819
2015-03-13	99.59	100.98	98.88	99.61	7810201
2015-03-16	100.05	101.60	99.77	101.30	10524243
2015-03-17	100.80	101.75	99.61	100.44	9906256
2015-03-18	100.28	100.59	98.54	100.28	12992173
2015-03-19	100.29	101.73	100.04	101.44	9231112
2015-03-20	102.05	102.71	101.70	102.29	17162213
2015-03-23	99.78	101.19	99.25	100.26	17983654
2015-03-24	100.49	102.85	100.07	101.41	11784818
2015-03-25	101.99	103.11	99.78	99.86	15629330
2015-03-26	99.13	101.82	98.59	101.08	10927965
2015-03-27	101.00	102.10	100.90	101.00	8815858
2015-03-30	101.12	101.66	99.57	100.69	9968236
2015-03-31	100.01	100.20	98.07	98.13	13559908
2015-04-01	98.16	98.16	95.38	97.72	15134187
2015-04-02	98.00	99.50	97.01	98.43	10727280
2015-04-06	97.92	98.74	97.19	97.79	9697287
2015-04-07	98.28	99.74	98.01	98.69	8264715
2015-04-08	98.79	100.90	98.56	99.87	10967054
2015-04-09	100.17	101.18	99.92	101.16	9178113
2015-04-10	101.75	102.45	101.06	101.77	9257629
2015-04-13	102.01	103.82	102.00	102.28	10648428
2015-04-14	102.34	102.66	101.47	102.21	7224660
2015-04-15	102.39	104.36	102.33	104.03	12899718
2015-04-16	103.95	104.72	103.11	103.34	6670359
2015-04-17	102.35	102.81	100.61	101.38	9896452
2015-04-20	102.28	102.28	100.41	100.66	8752017
2015-04-21	101.44	105.71	100.89	105.20	19722658
2015-04-22	105.23	105.42	103.83	104.18	8267266
2015-04-23	104.64	105.75	104.01	105.21	8071809
2015-04-24	104.64	105.68	103.60	103.70	9734440
2015-04-27	104.18	104.53	102.01	102.94	10829233
2015-04-28	103.12	103.83	101.14	103.72	9793738
2015-04-29	103.12	103.90	101.62	102.32	8932245
2015-04-30	102.15	102.70	99.80	100.51	14009454
2015-05-01	103.20	106.34	102.50	105.01	22306478
2015-05-04	105.65	107.50	105.22	105.66	13215612
2015-05-05	105.55	105.73	102.73	102.99	15046458
2015-05-06	103.45	103.83	101.52	102.27	10065240
2015-05-07	102.17	102.35	99.66	101.79	13878333
2015-05-08	103.00	103.96	102.88	103.85	9651735
2015-05-11	104.19	105.36	104.00	104.73	9956111
2015-05-12	104.37	106.15	103.45	105.56	9552606
2015-05-13	105.97	107.43	105.95	106.39	10814520
2015-05-14	107.27	108.85	106.66	108.74	12761282
2015-05-15	108.88	110.24	108.29	109.30	13419602
2015-05-18	109.59	111.33	109.36	111.00	13715956
2015-05-19	111.12	111.55	110.05	110.56	8676903
2015-05-20	110.09	110.91	108.15	110.17	10335088
2015-05-21	109.90	111.47	109.81	111.22	8373958
2015-05-22	110.70	112.66	110.70	111.71	12079030
2015-05-26	111.49	111.53	109.54	109.77	16006879
2015-05-27	110.33	112.60	109.98	112.46	11721958
2015-05-28	112.01	113.43	111.82	112.85	8252431
2015-05-29	113.15	113.37	111.85	112.27	11343475
2015-06-01	113.17	114.76	112.65	114.08	11417627
2015-06-02	113.85	114.20	113.14	113.94	10189763
2015-06-03	114.27	114.93	113.87	114.65	7413390
2015-06-04	113.90	114.58	113.26	113.93	8637605
2015-06-05	113.82	114.28	112.52	113.96	8435729
2015-06-08	113.96	114.77	113.53	113.70	10742939
2015-06-09	113.22	115.30	113.15	114.75	9566695
2015-06-10	115.02	117.93	114.81	117.67	11985988
2015-06-11	118.04	119.70	117.90	119.13	14474682
2015-06-12	118.59	118.75	116.76	117.66	9266013
2015-06-15	116.72	118.39	116.40	118.16	9605804
2015-06-16	118.27	119.45	117.42	119.07	8447759
2015-06-17	119.23	119.45	117.86	118.88	12078264
2015-06-18	119.18	121.78	119.02	121.21	13652974
2015-06-19	120.47	121.00	119.55	119.80	21019996
2015-06-22	120.77	121.87	120.56	121.49	8040659
2015-06-23	121.67	122.40	121.10	122.21	8429213
2015-06-24	121.89	123.37	121.65	122.01	8354839
2015-06-25	122.48	122.61	119.81	120.23	8574950
2015-06-26	120.30	120.61	118.89	119.50	9730830
2015-06-29	117.90	119.14	115.30	115.46	12491082
2015-06-30	117.29	118.30	116.78	117.08	11345193
2015-07-01	118.11	118.60	115.40	116.01	10248490
2015-07-02	116.33	116.49	114.91	115.04	8831970
2015-07-06	114.46	116.44	114.12	115.66	13543318
2015-07-07	115.95	116.42	113.13	115.13	10182959
2015-07-08	114.25	114.41	112.41	112.94	9238833
2015-07-09	114.39	114.75	113.33	113.36	9007794
2015-07-10	114.88	115.00	113.20	113.74	9703375
2015-07-13	115.00	115.11	114.31	114.55	9632774
2015-07-14	115.22	117.81	114.87	117.36	11295922
2015-07-15	119.06	119.72	117.21	117.39	10479176
2015-07-16	118.33	119.40	118.06	118.85	7514623
2015-07-17	118.75	118.85	117.22	118.26	8170105
2015-07-20	118.80	118.95	117.84	118.20	7218657
2015-07-21	118.21	118.98	116.92	117.78	6489050
2015-07-22	116.82	118.40	116.56	117.44	6977115
2015-07-23	117.86	118.60	117.42	117.66	6110293
2015-07-24	116.14	117.15	112.66	112.83	15067591
2015-07-27	112.63	112.88	108.00	110.54	14883609
2015-07-28	112.52	113.40	110.74	113.07	16439670
2015-07-29	118.38	119.46	115.11	115.71	23144762
2015-07-30	116.11	118.25	114.75	117.90	11977162
2015-07-31	118.97	119.00	117.12	117.86	9217883
2015-08-03	118.50	120.17	118.18	119.60	11659988
2015-08-04	119.60	120.37	118.56	118.87	7876355
2015-08-05	119.70	120.07	118.38	118.66	8070989
2015-08-06	119.45	119.49	114.81	115.30	10755276
2015-08-07	115.28	115.30	113.13	114.44	9670151
2015-08-10	115.73	117.12	115.51	116.58	7776169
2015-08-11	115.12	116.85	114.68	115.61	6567651
2015-08-12	114.85	116.46	113.55	116.25	7011858
2015-08-13	116.25	116.71	115.18	115.20	6337354
2015-08-14	114.66	115.87	114.55	115.60	5533394
2015-08-17	115.08	116.89	115.01	116.42	7126704
2015-08-18	116.53	117.70	115.99	117.06	5933975
2015-08-19	116.65	117.20	115.40	116.21	7504793
2015-08-20	114.86	116.09	112.35	112.39	9200212
2015-08-21	110.54	111.22	105.33	105.33	22739404
2015-08-24	97.31	106.67	86.00	100.66	25731801
2015-08-25	105.43	107.90	102.56	102.56	18482487
2015-08-26	105.92	107.10	102.46	106.96	15627607
2015-08-27	108.43	109.60	105.67	107.99	14610261
2015-08-28	106.96	108.79	106.78	107.78	10755918
2015-08-31	107.42	108.33	104.63	105.07	11736947
2015-09-01	102.22	104.64	101.00	101.49	13548012
2015-09-02	103.44	104.30	101.02	104.27	11509338
2015-09-03	104.92	105.00	101.69	101.91	9928124
2015-09-04	101.03	103.24	100.55	102.06	10336465
2015-09-08	103.84	104.95	102.91	104.90	9992620
2015-09-09	106.20	106.45	103.54	103.82	7896456
2015-09-10	104.00	108.50	103.87	107.25	10368528
2015-09-11	106.86	109.69	106.25	109.63	9387648
2015-09-14	109.47	109.63	108.40	109.35	7505798
2015-09-15	109.46	111.81	108.85	111.05	7944057
2015-09-16	110.72	111.75	109.48	111.03	8116046
2015-09-17	110.88	113.31	109.75	111.61	9858410
2015-09-18	109.62	110.87	108.21	108.44	13156935
2015-09-21	109.12	109.37	104.59	105.74	15141646
2015-09-22	103.99	107.04	102.86	106.51	14843485
2015-09-23	106.47	106.85	104.70	105.49	7973131
2015-09-24	104.39	105.15	101.51	102.51	13464072
2015-09-25	104.03	104.19	99.19	100.14	15998874
2015-09-28	99.06	99.26	94.57	94.80	23907363
2015-09-29	95.08	97.74	93.19	96.00	18416466
2015-09-30	98.44	99.71	96.92	98.19	15811797
2015-10-01	98.54	98.79	96.35	98.27	13403617
2015-10-02	95.54	98.31	94.37	98.28	19143498
2015-10-05	99.99	101.30	97.66	99.26	14535998
2015-10-06	98.82	98.90	95.05	97.54	14962016
2015-10-07	97.99	100.79	97.50	100.27	12457662
2015-10-08	100.03	101.16	98.07	100.81	11833123
2015-10-09	101.27	101.80	99.45	100.65	8622163
2015-10-12	101.08	101.22	99.38	99.51	8863803
2015-10-13	98.91	99.82	98.00	98.19	9411248
2015-10-14	98.37	99.94	98.11	98.39	9575848
2015-10-15	98.09	101.69	97.60	101.64	9462370
2015-10-16	101.95	103.37	101.51	102.83	9975752
2015-10-19	102.64	103.84	101.84	103.61	7636948
2015-10-20	103.43	103.95	101.13	101.66	10164831
2015-10-21	102.79	102.92	99.37	101.73	9853462
2015-10-22	102.00	109.42	100.40	107.60	24746594
2015-10-23	108.46	109.65	105.50	107.99	15001260
2015-10-26	108.65	110.36	107.44	108.63	10906469
2015-10-27	109.39	111.11	108.69	110.96	15787028
2015-10-28	109.00	109.21	105.94	108.13	17795612
2015-10-29	108.18	110.77	107.69	109.21	10783338
2015-10-30	109.52	109.86	108.08	108.13	8545033
2015-11-02	108.76	109.95	108.32	109.60	8362022
2015-11-03	109.40	109.54	108.32	109.10	7458627
2015-11-04	109.60	109.73	107.30	108.98	8081779
2015-11-05	108.33	108.39	106.05	107.83	10182143
2015-11-06	107.00	108.34	106.36	108.34	8565868
2015-11-09	108.00	108.53	107.08	108.11	8142227
2015-11-10	108.10	109.37	107.94	108.85	8571251
2015-11-11	108.91	109.23	107.03	107.19	6056763
2015-11-12	106.94	107.10	104.16	104.23	8010872
2015-11-13	104.09	104.18	102.12	102.57	10848375
2015-11-16	102.90	104.00	101.64	103.81	7344204
2015-11-17	104.45	104.89	103.50	104.53	6921843
2015-11-18	104.49	108.22	104.45	108.13	8246792
2015-11-19	108.00	108.05	106.21	106.51	7019598
2015-11-20	107.34	107.97	106.42	106.54	7113228
2015-11-23	106.70	107.65	105.93	106.36	5481650
2015-11-24	105.75	106.80	105.50	106.57	6547140
2015-11-25	106.57	108.07	106.31	107.78	5720514
2015-11-27	108.14	108.63	107.62	108.00	2749185
2015-11-30	108.21	108.31	105.69	105.96	9837828
2015-12-01	106.35	107.38	104.65	105.85	10659529
2015-12-02	105.00	105.57	104.30	104.44	8850461
2015-12-03	104.32	104.59	100.50	101.38	13772369
2015-12-04	101.44	104.16	101.25	104.07	8738290
2015-12-07	104.11	104.15	102.25	102.91	5956098
2015-12-08	102.07	104.07	101.73	103.53	6675558
2015-12-09	103.25	104.33	101.50	101.95	7534864
2015-12-10	102.45	103.06	101.56	102.62	7653265
2015-12-11	101.35	102.47	99.67	100.03	9518903
2015-12-14	99.97	100.93	98.66	100.49	10309033
2015-12-15	101.74	103.00	101.44	101.97	11740230
2015-12-16	103.18	103.49	101.64	103.34	10950294
2015-12-17	104.25	104.79	102.33	102.36	7614392
2015-12-18	101.68	101.99	100.92	101.60	15768517
2015-12-21	102.21	103.26	101.63	102.63	8306474
2015-12-22	102.99	103.54	102.49	102.86	7151171
2015-12-23	103.59	103.59	102.69	103.14	7279937
2015-12-24	103.35	103.90	103.15	103.58	2657160
2015-12-28	103.00	103.31	101.51	101.68	5270907
2015-12-29	102.25	103.55	101.57	103.36	7647283
2015-12-30	102.84	103.05	102.03	102.16	4876271
2015-12-31	102.36	102.42	101.17	101.19	6245176
2016-01-04	99.77	100.00	97.01	98.01	14904398
2016-01-05	99.69	99.85	98.70	99.26	9260812
2016-01-06	97.57	100.68	97.52	100.30	12540672
2016-01-07	98.06	99.00	96.03	96.25	12944608
2016-01-08	96.90	97.99	96.41	96.45	11976034
2016-01-11	97.22	97.22	94.29	96.50	12322488
2016-01-12	96.90	98.49	95.21	97.10	9830086
2016-01-13	97.25	98.03	92.12	92.54	12135732
2016-01-14	92.72	94.88	90.79	93.02	16303205
2016-01-15	90.37	92.78	89.68	91.84	18108321
2016-01-19	93.14	93.22	88.85	89.90	14373723
2016-01-20	88.00	91.83	86.28	90.55	19676250
2016-01-21	90.37	90.60	88.71	88.87	12158269
2016-01-22	90.40	92.07	89.71	91.83	9160703
2016-01-25	91.53	93.54	90.43	90.61	10188429
2016-01-26	90.72	92.83	90.25	92.21	6889214
2016-01-27	91.84	92.10	89.00	89.63	12520348
2016-01-28	90.00	90.22	86.86	87.53	14168349
2016-01-29	84.28	85.30	82.33	83.00	37029026
2016-02-01	82.32	84.52	82.28	84.05	17943640
2016-02-02	84.18	84.22	81.89	82.71	16895580
2016-02-03	84.91	86.99	83.87	86.39	24497650
2016-02-04	86.02	87.45	85.61	86.68	14538729
2016-02-05	86.68	88.02	84.45	85.14	15732823
2016-02-08	84.19	86.65	83.86	85.26	19111341
2016-02-09	84.20	88.48	84.10	87.25	14322656
2016-02-10	88.69	89.85	87.54	87.80	13462287
2016-02-11	86.50	88.45	86.01	87.36	13013395
2016-02-12	88.66	89.88	86.68	89.44	11311721
2016-02-16	90.72	91.28	89.89	91.15	12278044
2016-02-17	91.09	91.50	88.66	89.36	22772767
2016-02-18	89.60	90.95	88.93	88.99	11427537
2016-02-19	88.20	88.98	87.12	87.44	12897807
2016-02-22	88.35	89.50	88.05	89.10	9749387
2016-02-23	89.10	89.40	87.90	88.35	8394523
2016-02-24	87.41	89.54	86.79	89.36	8338422
2016-02-25	90.00	90.49	89.55	90.16	9171465
2016-02-26	90.61	90.92	87.89	88.10	13349727
2016-02-29	87.87	89.14	87.25	87.25	12732528
2016-03-01	87.90	89.72	87.30	89.69	11746075
2016-03-02	89.60	89.68	87.96	88.80	10557176
2016-03-03	89.13	89.31	87.48	87.83	12374649
2016-03-04	88.30	89.10	86.85	87.21	21201890
2016-03-07	87.11	90.04	86.88	89.65	13115464
2016-03-08	89.65	90.40	88.35	88.66	11056791
2016-03-09	88.94	89.25	87.43	87.83	10428066
2016-03-10	88.30	89.90	87.82	88.64	3839
2016-03-11	89.97	89.98	88.80	89.65	10580979
2016-03-14	90.00	91.21	89.34	90.46	10984101
2016-03-15	89.92	90.07	89.03	89.44	10265118
2016-03-16	88.96	90.88	88.91	90.28	8860205
2016-03-17	89.79	90.37	88.81	89.53	10549299
2016-03-18	90.02	90.73	89.54	90.27	16824269
2016-03-21	90.00	93.01	90.00	92.67	9816921
2016-03-22	92.14	93.96	92.05	93.72	9830821
2016-03-23	90.96	92.22	89.97	90.08	13891940
2016-03-24	90.08	90.08	89.60	91.32	300
2016-03-28	91.32	92.60	91.32	91.50	3390
2016-03-29	92.19	92.24	90.61	92.20	8664497
2016-03-30	92.47	93.57	91.56	91.97	8125231
2016-03-31	91.90	92.75	91.54	91.97	13656258
2016-04-01	91.34	94.38	91.04	94.12	11423026
2016-04-04	94.35	95.00	93.75	94.24	8804802
2016-04-05	93.55	96.69	93.50	95.57	11808574
2016-04-06	95.49	97.50	95.48	97.44	11118826
2016-04-07	97.21	97.63	95.09	95.57	13333121
2016-04-08	96.21	97.45	95.58	96.09	9722886
2016-04-11	96.41	97.05	95.74	95.83	8796261
2016-04-12	96.00	97.40	95.50	97.24	9224791
2016-04-13	97.84	97.97	96.65	97.19	9298987
2016-04-14	97.01	98.77	96.90	98.19	8743406
2016-04-15	98.53	98.98	97.62	98.29	8910623
2016-04-18	98.17	99.73	98.11	99.20	8067829
2016-04-19	99.76	100.73	99.24	99.44	9811679
2016-04-20	99.35	100.96	99.35	100.11	8864133
2016-04-21	99.90	101.84	99.90	101.74	9038153
2016-04-22	101.56	102.45	100.50	101.93	10301937
2016-04-25	101.84	102.38	101.50	102.29	8292328
2016-04-26	102.02	103.10	101.01	101.33	9342601
2016-04-27	101.30	101.78	100.15	100.72	8585754
2016-04-28	100.41	100.75	96.80	97.00	15680263
2016-04-29	91.19	92.53	87.80	88.21	33629186
2016-05-02	88.70	89.45	86.75	89.00	13524049
2016-05-03	88.67	89.12	87.00	87.17	9881836
2016-05-04	86.66	86.99	85.41	85.60	12187807
2016-05-05	86.35	86.40	85.20	85.86	8035814
2016-05-06	85.67	85.84	84.04	84.68	9271287
2016-05-09	84.99	86.46	84.70	85.67	8469033
2016-05-10	86.41	86.48	84.89	86.18	6840044
2016-05-11	86.39	86.40	83.81	83.90	8445656
2016-05-12	84.10	84.30	81.70	82.76	12095677
2016-05-13	82.66	83.87	82.41	82.70	8332857
2016-05-16	82.70	83.83	82.50	83.61	6508125
2016-05-17	83.50	83.74	82.45	82.76	8379216
2016-05-18	82.74	83.44	82.33	82.88	7498250
2016-05-19	82.31	82.59	81.28	82.14	9272366
2016-05-20	82.17	83.08	82.07	82.64	7952983
2016-05-23	83.02	84.03	82.25	83.33	7782691
2016-05-24	83.78	86.44	83.71	86.22	13171310
2016-05-25	86.80	87.00	85.70	86.51	11653708
2016-05-26	86.44	86.50	85.05	85.29	8125976
2016-05-27	85.82	86.02	85.20	85.82	6125943
2016-05-31	86.40	87.23	86.05	87.06	12517839
2016-06-01	87.23	87.30	86.31	86.58	7451798
2016-06-02	86.69	87.07	85.86	86.72	7281063
2016-06-03	86.85	86.98	85.55	86.15	7443788
2016-06-06	86.17	87.87	86.10	87.60	8596714
2016-06-07	87.54	88.24	86.90	87.50	7923780
2016-06-08	87.52	88.09	86.82	87.42	7331613
2016-06-09	86.92	87.25	85.65	85.77	8083739
2016-06-10	84.98	85.17	84.08	84.45	8075179
2016-06-13	84.03	84.81	83.90	83.98	8194059
2016-06-14	83.50	84.56	82.77	83.57	7488663
2016-06-15	84.05	84.44	82.97	83.04	7416070
2016-06-16	82.78	83.70	82.23	83.51	6172209
2016-06-17	83.68	84.17	82.53	82.65	15951268
2016-06-20	83.26	84.12	82.90	82.99	6951779
2016-06-21	83.35	83.44	81.43	81.79	8411995
2016-06-22	81.56	83.79	81.56	82.45	10069576
2016-06-23	83.29	83.58	82.54	83.37	5843954
2016-06-24	81.17	82.25	80.22	80.47	12438024
2016-06-27	79.90	80.47	77.92	78.25	11816137
2016-06-28	79.67	82.42	79.45	82.31	14751026
2016-06-29	83.39	83.46	81.75	82.27	10452557
2016-06-30	82.27	83.42	81.53	83.42	9706528
2016-07-01	83.15	85.30	82.75	84.86	8336302
2016-07-05	84.68	85.16	83.51	83.89	7621720
2016-07-06	83.64	85.91	83.33	85.73	9683817
2016-07-07	85.90	86.26	84.77	85.47	6764476
2016-07-08	85.96	86.94	85.73	86.55	7628762
2016-07-11	86.56	87.23	86.09	86.25	7453859
2016-07-12	86.82	87.31	86.48	86.63	7857677
2016-07-13	86.71	87.08	85.72	85.75	8334368
2016-07-14	86.43	86.51	85.27	85.54	8104351
2016-07-15	85.67	87.96	85.54	86.67	11483309
2016-07-18	86.94	87.34	86.47	86.93	6788252
2016-07-19	86.50	86.96	85.28	85.44	9832808
2016-07-20	85.46	87.12	85.10	86.66	9055877
2016-07-21	87.16	87.83	86.30	87.24	9453443
2016-07-22	87.32	87.44	86.32	86.55	7374693
2016-07-25	86.57	88.85	86.28	88.55	15718506
2016-07-26	84.05	84.15	80.51	81.05	47371895
2016-07-27	81.34	81.98	81.06	81.79	14103755
2016-07-28	81.95	81.98	80.62	81.24	13010978
2016-07-29	80.60	80.84	79.37	79.47	19465672
2016-08-01	79.81	81.21	79.51	80.46	14758005
2016-08-02	80.98	81.19	79.45	79.57	13408193
2016-08-03	79.72	80.17	79.11	80.09	10868088
2016-08-04	80.21	80.63	79.55	79.77	9738262
2016-08-05	80.20	80.66	79.86	80.41	10692338
2016-08-08	80.46	80.79	79.01	79.74	9511596
2016-08-09	79.86	79.90	79.01	79.33	9578220
2016-08-10	79.43	79.59	78.45	78.90	12022219
2016-08-11	79.15	79.98	78.80	79.57	8454708
2016-08-12	79.34	79.77	78.87	79.66	8433980
2016-08-15	79.88	80.09	79.43	79.65	7464775
2016-08-16	79.57	79.80	79.24	79.25	7969868
2016-08-17	79.46	80.87	79.30	80.70	10583799
2016-08-18	80.87	81.27	80.18	80.59	8994390
2016-08-19	80.56	81.18	80.23	81.00	8227939
2016-08-22	80.89	81.53	80.60	80.92	7521994
2016-08-23	81.46	81.64	81.02	81.47	8279443
2016-08-24	81.47	82.10	80.18	80.50	9699633
2016-08-25	80.45	81.00	79.30	80.08	9220130
2016-08-26	80.11	80.33	79.27	79.77	8928026
2016-08-29	79.65	79.70	77.63	78.17	15383507
2016-08-30	78.05	78.39	77.66	77.92	9174195
2016-08-31	77.74	78.60	77.58	78.38	9758501
2016-09-01	78.43	78.46	76.94	77.42	12403880
2016-09-02	77.62	77.76	76.67	76.89	7956223
2016-09-06	77.78	78.29	77.25	77.88	11648436
2016-09-07	78.38	78.81	77.92	78.22	8232697
2016-09-08	78.33	79.14	77.60	78.99	8549621
2016-09-09	78.46	79.00	78.05	78.05	10415211
2016-09-12	77.69	79.03	77.69	78.85	8896126
2016-09-13	78.66	78.66	77.50	78.06	9389637
2016-09-14	77.94	78.40	77.44	77.62	8323298
2016-09-15	77.75	79.20	77.27	78.84	10138588
2016-09-16	78.85	79.19	78.41	78.80	10307872
2016-09-19	78.92	79.51	78.81	78.99	7234173
2016-09-20	79.64	82.07	79.63	81.78	17560698
2016-09-21	82.03	82.05	80.66	81.70	13628830
2016-09-22	81.97	82.00	80.90	81.52	8213760
2016-09-23	81.55	82.00	81.22	81.37	7534538
2016-09-26	81.00	81.13	79.92	80.62	9036049
2016-09-27	79.32	79.90	78.64	79.25	13214277
2016-09-28	79.12	79.50	78.51	78.97	6854065
2016-09-29	79.16	79.34	77.75	77.86	7618560
2016-09-30	78.06	79.63	78.05	79.12	11031540
2016-10-03	78.63	78.97	77.25	78.03	10626220
2016-10-04	77.60	78.42	77.12	77.24	8219372
2016-10-05	77.35	78.00	77.20	77.57	7910212
2016-10-06	77.38	77.76	76.08	76.21	10168169
2016-10-07	76.45	76.48	74.92	75.24	11149150
2016-10-10	75.50	75.97	75.26	75.49	7161123
2016-10-11	75.14	75.28	73.56	73.82	11909999
2016-10-12	74.18	74.21	72.92	73.03	10014543
2016-10-13	72.29	73.93	72.21	73.06	10586082
2016-10-14	73.27	73.50	72.73	72.75	7359055
2016-10-17	72.54	73.46	72.31	72.64	8181411
2016-10-18	73.40	73.83	72.91	73.41	6353498
2016-10-19	73.50	73.92	73.31	73.34	6326426
2016-10-20	73.14	74.81	73.10	74.31	10351438
2016-10-21	74.10	74.94	73.78	74.29	8256474
2016-10-24	74.51	74.78	73.74	74.15	7404026
2016-10-25	74.04	74.68	73.91	74.41	6140797
2016-10-26	74.51	75.80	74.26	75.38	8332957
2016-10-27	75.93	76.36	75.64	75.83	9596438
2016-10-28	74.75	74.78	73.23	73.88	13159961
2016-10-31	74.09	74.44	73.55	73.63	8457021
2016-11-01	73.63	74.29	73.06	74.07	10741636
2016-11-02	74.00	74.35	72.45	72.51	14619961
2016-11-03	72.33	72.93	71.68	71.76	9286221
2016-11-04	71.52	73.29	71.39	72.43	11779549
2016-11-07	73.48	74.71	73.05	74.00	9513489
2016-11-08	73.93	74.66	73.29	74.04	7449578
2016-11-09	76.80	80.00	76.75	78.47	26693678
2016-11-10	79.66	80.00	76.94	77.84	16651836
2016-11-11	77.48	77.51	75.29	76.42	12949556
2016-11-14	77.04	77.13	76.07	76.75	8832802
2016-11-15	77.03	77.11	75.00	76.35	8560108
2016-11-16	76.08	76.88	75.57	76.00	8414999
2016-11-17	75.72	76.02	74.85	75.58	9413492
2016-11-18	75.59	75.74	74.25	74.62	8194306
2016-11-21	74.66	75.19	74.45	74.98	6810556
2016-11-22	75.06	75.44	74.02	74.46	6019644
2016-11-23	73.85	75.35	73.76	75.30	6849189
2016-11-25	75.47	75.55	74.87	75.44	3068606
2016-11-28	75.30	75.44	74.22	74.54	9338882
2016-11-29	74.69	75.40	74.29	74.87	7160662
2016-11-30	75.00	75.08	73.59	73.70	10627256
2016-12-01	73.97	74.03	72.72	72.84	8270187
2016-12-02	73.04	73.60	72.16	72.42	9227901
2016-12-05	72.79	72.97	71.93	72.36	10000409
2016-12-06	72.67	72.67	71.95	72.47	8723896
2016-12-07	71.78	72.90	71.55	72.78	13061031
2016-12-08	72.46	72.60	70.83	72.02	12333522
2016-12-09	72.34	73.13	71.95	72.70	9936284
2016-12-12	72.56	73.68	72.13	73.47	9475901
2016-12-13	73.41	75.87	73.40	74.84	12692969
2016-12-14	74.86	76.32	74.86	75.71	11822755
2016-12-15	75.80	75.99	74.91	75.55	9448767
2016-12-16	74.43	74.96	73.94	74.10	14437460
2016-12-19	73.61	75.30	73.55	74.40	8212233
2016-12-20	74.51	74.63	73.43	74.05	8451975
2016-12-21	74.03	74.83	73.56	73.96	7018656
2016-12-22	73.68	73.75	72.92	73.30	8413820
2016-12-23	73.30	73.89	73.22	73.64	5307649
2016-12-27	73.52	74.80	73.51	73.73	6632942
2016-12-28	73.61	73.70	72.62	72.77	6387643
2016-12-29	72.77	72.85	71.94	72.13	7533582
2016-12-30	72.03	72.26	71.30	71.61	9220862
2017-01-03	72.34	74.23	72.18	74.16	10953724
2017-01-04	74.53	76.98	74.38	76.38	14914161
2017-01-05	76.84	76.85	75.57	76.01	9413125
2017-01-06	76.45	76.50	75.41	75.49	8979989
2017-01-09	75.93	76.09	75.27	75.84	10165306
2017-01-10	76.46	76.50	74.93	75.01	8869808
2017-01-11	75.52	75.55	73.01	73.77	14165686
2017-01-12	73.53	73.68	72.93	73.36	7057690
2017-01-13	73.63	73.78	73.00	73.07	8269090
2017-01-17	72.92	72.92	71.73	71.91	11706566
2017-01-18	72.24	72.47	71.50	72.13	9910026
2017-01-19	71.82	72.25	71.23	71.57	9810909
2017-01-20	71.97	72.00	70.58	71.01	10270332
2017-01-23	70.87	71.29	70.30	70.69	9657611
2017-01-24	70.60	70.98	69.78	70.25	10912814
2017-01-25	70.82	72.34	70.72	71.91	14026510
2017-01-26	71.78	71.85	71.15	71.22	8580128
2017-01-27	71.43	72.17	71.16	71.26	6939722
2017-01-30	71.00	71.67	70.75	71.51	7242500
2017-01-31	71.13	72.58	70.99	72.45	10365481
2017-02-01	72.72	72.88	72.06	72.82	7441835
2017-02-02	72.61	72.83	71.78	72.25	8814249
2017-02-03	72.74	72.75	71.77	72.34	8034271
2017-02-06	72.02	72.67	71.44	72.39	7634966
2017-02-07	72.56	73.30	72.41	73.13	13325377
2017-02-08	67.27	67.27	65.75	66.83	51547414
2017-02-09	66.34	66.79	65.38	65.59	23070617
2017-02-10	65.85	66.78	65.43	66.36	16208423
2017-02-13	66.81	67.79	66.50	67.65	15885076
2017-02-14	68.60	68.67	67.33	67.55	14972621
2017-02-15	67.70	69.98	67.66	69.80	16656620
2017-02-16	70.00	70.67	69.26	70.31	10965471
2017-02-17	70.18	70.79	69.71	69.85	11186926
2017-02-21	70.00	70.00	68.83	69.29	11190406
2017-02-22	69.11	69.73	68.66	68.83	10073355
2017-02-23	68.74	69.53	68.43	69.37	7529059
2017-02-24	69.32	70.07	69.05	69.94	7382357
2017-02-27	69.82	70.54	69.80	70.50	6354158
2017-02-28	70.37	70.94	70.01	70.48	8828777
2017-03-01	70.82	70.99	70.02	70.19	9629398
2017-03-02	70.00	70.89	70.00	70.53	8672850
2017-03-03	70.67	70.81	70.22	70.74	6626058
2017-03-06	70.56	70.60	69.70	70.12	7335858
2017-03-07	69.59	69.96	68.78	69.02	9044155
2017-03-08	69.02	70.00	68.88	69.70	7379483
2017-03-09	69.21	69.25	67.81	68.39	13597006
2017-03-10	68.57	68.61	67.45	68.19	14480510
2017-03-13	68.32	68.35	67.53	68.10	8493496
2017-03-14	67.41	68.10	67.40	67.77	6109500
2017-03-15	67.97	68.78	67.61	68.47	8312632
2017-03-16	68.74	68.78	68.21	68.54	6854991
2017-03-17	68.76	69.88	68.25	69.06	18240956
2017-03-20	68.94	69.21	68.64	68.71	6287436
2017-03-21	68.80	69.08	67.43	67.74	8691531
2017-03-22	67.80	68.05	67.51	67.83	5402777
2017-03-23	67.61	67.92	67.26	67.49	6174908
2017-03-24	67.57	67.87	67.20	67.51	6037791
2017-03-27	67.11	67.82	66.97	67.50	5455289
2017-03-28	67.45	67.48	66.80	67.10	8509127
2017-03-29	67.10	67.57	66.91	67.26	7224725
2017-03-30	67.36	67.78	67.10	67.53	5198714
2017-03-31	67.37	68.33	67.37	67.92	8876466
2017-04-03	67.85	68.02	66.75	67.10	8446719
2017-04-04	67.04	67.14	66.65	66.98	5895010
2017-04-05	66.98	67.13	66.40	66.47	7113649
2017-04-06	66.43	66.80	66.23	66.48	8716029
2017-04-07	66.42	66.84	66.27	66.58	7618920
2017-04-10	66.56	67.24	66.39	66.42	6549610
2017-04-11	66.43	66.53	65.83	66.02	7329370
2017-04-12	66.33	66.37	65.79	66.22	7819118
2017-04-13	66.18	66.82	66.09	66.51	6098366
2017-04-17	66.81	67.15	66.60	66.70	5684319
2017-04-18	66.59	66.87	65.70	66.06	7358074
2017-04-19	66.19	66.40	65.89	66.28	5343052
2017-04-20	66.36	66.67	66.16	66.50	6380448
2017-04-21	66.54	66.68	65.75	65.93	7241809
2017-04-24	66.49	66.49	65.71	66.25	9117141
2017-04-25	66.60	67.53	66.56	67.12	9007022
2017-04-26	67.41	68.60	67.27	68.22	15156261
2017-04-27	68.17	68.76	68.05	68.58	6734653
2017-04-28	68.83	68.96	68.24	68.55	6257542
2017-05-01	68.54	68.81	68.05	68.11	5372585
2017-05-02	68.29	69.16	68.16	68.59	12987185
2017-05-03	67.11	67.58	66.27	67.21	13591221
2017-05-04	67.42	68.57	67.33	68.08	8702934
2017-05-05	68.10	68.45	67.51	67.80	5788814
2017-05-08	67.78	67.82	67.08	67.21	7126917
2017-05-09	67.22	67.75	67.10	67.61	5557392
2017-05-10	67.69	67.80	66.71	66.92	7190500
2017-05-11	66.77	66.84	66.06	66.71	8055549
2017-05-12	66.87	66.90	65.74	66.06	8091201
2017-05-15	66.08	66.17	65.73	65.95	6202813
2017-05-16	65.74	66.03	65.48	65.72	5960979
2017-05-17	65.37	65.62	64.46	64.51	8976053
2017-05-18	64.45	64.67	63.88	64.43	7925979
2017-05-19	64.38	64.80	64.08	64.23	8429358
2017-05-22	64.24	64.64	64.12	64.36	7162917
2017-05-23	64.36	64.80	64.30	64.69	5094633
2017-05-24	64.73	64.79	64.23	64.31	5993126
2017-05-25	64.50	64.83	64.21	64.56	5659024
2017-05-26	64.37	64.75	64.31	64.50	4021883
2017-05-30	64.47	64.77	64.30	64.49	6979904
2017-05-31	64.47	64.92	64.18	64.89	9190184
2017-06-01	65.01	65.71	64.51	64.62	9316328
2017-06-02	64.90	65.55	64.76	65.40	6459346
2017-06-05	65.59	65.79	65.04	65.48	6184771
2017-06-06	65.19	65.38	64.64	64.85	7282818
2017-06-07	65.03	65.17	64.20	64.32	7790401
2017-06-08	64.16	64.58	64.06	64.12	8744915
2017-06-09	64.11	64.94	63.95	64.70	9338911
2017-06-12	64.60	66.70	64.55	65.43	10459196
2017-06-13	65.61	65.65	65.01	65.15	8185266
2017-06-14	64.92	65.37	64.54	64.99	6795699
2017-06-15	64.71	65.16	64.10	64.81	6858063
2017-06-16	64.79	64.84	63.76	64.12	10246580
2017-06-19	64.23	64.98	64.08	64.82	7900091
2017-06-20	64.89	66.00	64.02	65.59	13114602
2017-06-21	65.82	67.69	65.61	67.50	13981339
2017-06-22	68.32	71.44	68.29	70.48	28962895
2017-06-23	71.24	71.37	69.84	70.52	22911223
2017-06-26	71.25	71.76	70.72	71.24	14129108
2017-06-27	71.40	71.90	70.64	70.65	10768678
2017-06-28	70.97	72.09	70.83	71.92	10606185
2017-06-29	72.00	72.17	70.02	70.86	11437399
2017-06-30	71.56	71.64	70.32	70.78	6727125
2017-07-03	71.11	71.60	70.56	70.70	3453349
2017-07-05	70.83	71.29	70.16	70.86	7219556
2017-07-06	70.66	70.74	69.19	69.48	7989034
2017-07-07	69.69	69.69	68.54	69.25	6535797
2017-07-10	69.24	69.74	69.12	69.29	6485909
2017-07-11	68.99	69.50	68.61	69.35	6442685
2017-07-12	69.77	70.13	69.61	69.80	5585245
2017-07-13	69.99	70.98	69.52	70.58	7533925
2017-07-14	70.74	71.03	70.42	70.57	5234624
2017-07-17	70.58	71.86	70.40	71.15	7612423
2017-07-18	71.30	71.73	70.72	71.69	6096667
2017-07-19	72.00	72.74	71.77	72.72	8312410
2017-07-20	72.86	73.74	72.77	73.42	9271390
2017-07-21	73.32	74.41	73.28	73.76	8874021
2017-07-24	73.70	74.42	73.19	74.39	8943242
2017-07-25	74.72	75.29	73.62	73.74	9061164
2017-07-26	74.10	74.27	73.62	74.19	10695344
2017-07-27	75.43	75.99	74.45	74.96	13870979
2017-07-28	75.01	76.03	74.75	75.94	8954646
2017-07-31	76.00	76.49	75.83	76.09	7994072
2017-08-01	76.35	76.36	75.52	75.70	7296609
2017-08-02	75.54	75.90	75.17	75.84	7086183
2017-08-03	75.77	76.00	74.30	74.37	11161061
2017-08-04	73.73	73.76	72.58	73.16	14960878
2017-08-07	72.80	73.50	72.28	73.44	7556523
2017-08-08	73.42	73.67	72.81	73.27	7943896
2017-08-09	72.83	74.68	72.83	73.90	12054582
2017-08-10	73.52	73.78	72.53	72.70	8812963
2017-08-11	72.52	72.68	71.82	72.40	7029745
2017-08-14	72.87	73.12	72.56	72.81	4952756
2017-08-15	73.00	73.38	72.73	73.12	5212091
2017-08-16	73.19	73.77	73.12	73.35	5237298
2017-08-17	73.09	73.41	72.28	72.34	9065427
2017-08-18	72.32	72.63	71.84	72.11	6052601
2017-08-21	72.08	72.96	72.08	72.60	5531782
2017-08-22	72.66	73.76	72.65	73.34	4729252
2017-08-23	73.27	74.20	73.06	73.74	6499314
2017-08-24	73.81	74.30	73.65	74.02	4929321
2017-08-25	74.23	74.43	73.69	73.79	3729031
2017-08-28	74.90	75.94	74.20	74.69	18800009
2017-08-29	74.29	75.80	74.22	75.74	10688590
2017-08-30	75.82	81.44	75.74	81.23	35927090
2017-08-31	81.50	84.13	81.47	83.71	30895655
2017-09-01	83.36	84.10	82.25	83.75	14311629
2017-09-05	83.24	83.62	81.35	82.56	13738483
2017-09-06	82.85	83.43	82.51	82.95	10694595
2017-09-07	83.12	85.62	82.90	85.47	13147848
2017-09-08	85.29	86.27	84.90	85.10	11611092
2017-09-11	85.68	86.00	84.14	84.52	10125177
2017-09-12	84.15	84.75	83.80	84.51	8907882
2017-09-13	84.50	84.51	83.37	83.68	7594819
2017-09-14	83.14	83.14	81.57	82.29	9605350
2017-09-15	82.79	83.50	82.31	82.36	12401948
2017-09-18	82.53	83.50	81.54	82.97	7886494
2017-09-19	83.39	83.39	82.13	82.29	6310482
2017-09-20	82.36	82.90	81.84	82.64	6355125
2017-09-21	82.73	83.41	82.23	82.62	6194703
2017-09-22	82.47	83.37	82.01	83.27	5654657
2017-09-25	83.41	84.28	82.86	83.61	8473407
2017-09-26	83.67	84.73	83.55	83.76	7900004
2017-09-27	83.98	84.55	83.46	83.86	6818497
2017-09-28	83.51	83.60	79.21	80.91	17739851
2017-09-29	81.20	81.96	79.31	81.02	13301278
2017-10-02	81.21	83.63	81.18	83.52	9805354
2017-10-03	83.50	84.23	82.13	83.19	6513179
2017-10-04	83.23	83.26	82.07	82.42	6711405
2017-10-05	82.22	83.53	82.13	83.51	6717111
2017-10-06	82.94	83.22	81.95	82.14	5797031
2017-10-09	82.36	82.76	81.56	81.98	3959787
2017-10-10	81.90	83.06	81.87	83.04	5750138
2017-10-11	83.06	83.29	82.31	82.57	6770178
2017-10-12	82.57	82.82	81.02	81.30	6763601
2017-10-13	81.27	81.58	80.65	81.17	5682947
2017-10-16	81.13	81.21	79.55	79.95	7377562
2017-10-17	80.00	80.71	79.56	80.24	7041810
2017-10-18	80.26	80.84	79.76	80.01	7181878
2017-10-19	81.53	82.47	80.51	81.59	15565183
2017-10-20	81.95	81.95	80.45	81.21	9188325
2017-10-23	81.25	81.32	80.09	80.17	6803362
2017-10-24	80.18	80.38	78.80	80.10	7300321
2017-10-25	80.08	80.08	78.69	79.89	9571677
2017-10-26	78.29	79.50	77.00	77.88	12451262
2017-10-27	75.01	77.20	72.76	77.07	22760672
2017-10-30	76.10	76.93	75.25	75.99	11276956
2017-10-31	75.83	76.39	74.73	74.96	8796575
2017-11-01	74.69	75.85	74.22	74.84	8776365
2017-11-02	74.72	74.80	73.55	73.81	7464409
2017-11-03	73.59	73.85	72.83	73.46	7648555
2017-11-06	73.29	73.50	72.11	72.38	8268164
2017-11-07	72.41	73.34	72.32	73.21	7824437
2017-11-08	73.32	73.37	72.72	73.10	8095395
2017-11-09	73.04	73.42	72.62	73.02	5817830
2017-11-10	72.96	74.09	72.20	73.77	7698245
2017-11-13	73.25	73.39	72.51	72.85	8735296
2017-11-14	72.70	72.72	70.05	71.15	10925635
2017-11-15	70.63	72.10	70.53	71.81	8539315
2017-11-16	71.75	72.60	71.25	72.41	7535925
2017-11-17	72.27	72.62	72.12	72.44	5719061
2017-11-20	72.41	72.61	71.55	72.13	6452496
2017-11-21	72.07	72.84	71.82	72.51	6473539
2017-11-22	72.48	73.09	72.35	72.82	4369030
2017-11-24	72.76	72.92	72.23	72.46	2335914
2017-11-27	72.51	72.60	71.52	71.70	4907467
2017-11-28	72.16	72.68	71.40	72.59	5971209
2017-11-29	72.84	74.20	72.57	73.67	9913435
2017-11-30	74.49	75.10	73.75	74.78	11766949
2017-12-01	74.44	75.61	73.50	75.34	8425000
2017-12-04	75.46	75.58	72.91	73.09	8617610
2017-12-05	73.09	74.03	72.72	73.29	8388978
2017-12-06	73.72	74.35	72.84	73.29	6097886
2017-12-07	73.20	73.25	72.21	72.72	6172711
2017-12-08	73.40	74.38	72.51	74.22	7906881
2017-12-11	74.60	76.27	74.39	75.88	9179903
2017-12-12	76.05	76.16	74.25	76.09	9281646
2017-12-13	76.31	77.15	76.27	76.58	9968840
2017-12-14	76.00	76.47	74.07	74.34	9055371
2017-12-15	75.00	75.73	74.10	75.57	15367239
2017-12-18	76.03	76.48	75.01	75.13	9986594
2017-12-19	75.06	75.34	74.26	74.35	6737616
2017-12-20	73.53	74.73	73.42	74.01	7349533
2017-12-21	73.73	74.37	72.93	73.02	7196127
2017-12-22	72.80	73.35	72.37	72.71	6560155
2017-12-26	72.58	73.06	72.31	72.70	4471431
2017-12-27	72.73	73.43	72.56	72.98	3933913
2017-12-28	73.03	73.17	72.04	72.48	4624189
2017-12-29	72.31	72.75	71.61	71.64	7370691
2018-01-02	72.19	74.27	71.72	74.10	7905059
2018-01-03	74.05	74.84	73.33	74.66	6639972
2018-01-04	75.00	75.07	73.56	73.90	5074584
2018-01-05	74.17	74.54	73.03	74.52	7901116
2018-01-08	74.34	74.72	73.44	74.40	5858473
2018-01-09	74.61	78.68	74.57	78.10	14824140
2018-01-10	78.10	78.87	77.01	78.71	10150440
2018-01-11	78.70	79.68	77.87	79.06	7872939
2018-01-12	79.34	79.40	78.65	79.02	6366180
2018-01-16	79.75	81.59	79.52	80.25	11750181
2018-01-17	80.71	82.07	80.21	81.74	11162836
2018-01-18	81.47	81.65	80.77	81.17	8527500
2018-01-19	81.30	81.53	80.37	80.98	7920878
2018-01-22	81.31	82.05	81.05	81.41	7464539
2018-01-23	81.23	82.18	80.91	80.95	7198762
2018-01-24	81.29	82.07	80.58	81.30	4530477
2018-01-25	81.58	81.84	80.85	81.19	4708011
2018-01-26	81.96	85.49	81.88	85.46	14617227
2018-01-29	85.12	89.54	85.12	88.80	19411599
2018-01-30	88.02	88.33	86.27	87.29	14001202
2018-01-31	86.60	87.10	83.29	83.80	12790776
2018-02-01	83.20	84.16	81.18	83.49	7305068
2018-02-02	82.65	83.34	81.48	81.73	9356342
2018-02-05	81.40	82.50	78.34	78.37	10810406
2018-02-06	77.35	80.61	76.90	80.38	13287445
2018-02-07	79.67	84.58	79.35	82.76	20315603
2018-02-08	82.44	82.85	78.07	78.22	13853717
2018-02-09	78.90	79.95	76.02	79.32	13746392
2018-02-12	79.77	81.42	79.63	80.14	10030660
2018-02-13	79.57	81.09	78.65	80.79	6596814
2018-02-14	80.20	82.29	79.98	81.82	7063271
2018-02-15	82.22	82.30	81.49	81.55	7159717
2018-02-16	81.45	82.33	80.61	80.70	7548648
2018-02-20	80.21	81.73	80.21	80.94	7229281
2018-02-21	80.90	81.93	80.30	80.69	6956866
2018-02-22	80.73	81.13	79.18	79.40	8382198
2018-02-23	79.82	80.94	79.29	80.91	5625953
2018-02-26	81.26	81.93	80.20	81.79	6394449
2018-02-27	81.78	82.04	80.30	80.36	6748125
2018-02-28	80.49	80.70	78.69	78.73	7559487
2018-03-01	78.94	79.82	77.03	77.53	8267506
2018-03-02	76.84	78.89	76.40	78.69	6625458
2018-03-05	78.22	78.68	77.14	77.92	10483328
2018-03-06	78.60	80.03	78.47	79.32	7919399
2018-03-07	78.74	80.15	78.12	79.99	6715155
2018-03-08	79.96	80.67	79.32	80.07	5707750
2018-03-09	80.50	81.05	79.99	80.72	7025572
2018-03-12	80.93	81.34	80.42	81.06	7515667
2018-03-13	81.13	82.72	81.12	81.72	7608886
2018-03-14	82.05	82.57	80.89	81.10	6527326
2018-03-15	80.56	80.88	79.27	79.51	5946648
2018-03-16	79.92	80.90	79.40	79.74	9564889
2018-03-19	79.31	79.50	76.30	77.18	8917267
2018-03-20	77.38	77.70	76.71	76.92	5798289
2018-03-21	76.74	77.44	76.21	76.49	5826533
2018-03-22	75.85	76.76	75.04	75.57	7860953
2018-03-23	75.38	75.62	72.73	72.84	9268882
2018-03-26	74.17	75.71	73.57	75.54	7370885
2018-03-27	75.98	76.15	73.55	74.11	6370918
2018-03-28	74.19	75.74	73.90	74.78	6487930
2018-03-29	75.14	76.19	74.61	75.39	5694916
2018-04-02	74.93	75.09	71.87	73.14	8234640
2018-04-03	73.44	73.96	72.03	73.75	5987040
2018-04-04	72.95	75.68	72.81	75.40	7852616
2018-04-05	75.93	75.98	74.18	74.82	6183043
2018-04-06	74.28	75.30	72.71	73.41	6439529
2018-04-09	73.88	75.31	73.15	73.80	6383616
2018-04-10	74.57	75.48	73.79	75.02	5909128
2018-04-11	74.69	75.21	74.21	74.33	7850138
2018-04-12	74.83	76.25	74.83	75.29	4857713
2018-04-13	75.56	75.84	74.86	75.22	4432085
2018-04-16	75.87	75.98	74.24	74.69	4720527
2018-04-17	74.95	75.94	74.59	75.47	4351909
2018-04-18	75.64	76.07	75.25	75.68	3043694
2018-04-19	75.42	75.92	73.83	74.44	3958155
2018-04-20	74.40	74.42	73.18	73.70	5201712
2018-04-23	74.08	74.32	73.35	74.01	5014256
2018-04-24	74.08	74.30	72.26	72.72	5562456
2018-04-25	72.79	73.56	72.47	73.25	6335525
2018-04-26	73.28	74.32	72.09	73.90	6341232
2018-04-27	73.91	74.19	73.10	73.86	5030745
2018-04-30	74.06	74.22	72.17	72.23	8268201
2018-05-01	72.29	72.83	71.78	72.56	6180814
2018-05-02	68.26	68.76	66.02	66.88	25822614
2018-05-03	66.60	66.84	64.27	65.19	15060770
2018-05-04	65.08	65.71	64.71	65.42	9150482
2018-05-07	65.71	65.94	64.43	64.88	13201067
2018-05-08	64.99	65.67	64.54	65.22	8973282
2018-05-09	65.27	66.09	64.63	65.69	7861003
2018-05-10	66.01	66.10	65.21	65.37	6614209
2018-05-11	65.22	66.75	64.84	66.16	10014066
2018-05-14	66.36	67.68	66.19	67.05	6173683
2018-05-15	66.80	67.56	66.64	66.99	7483526
2018-05-16	67.00	67.98	67.00	67.55	6603000
2018-05-17	67.10	68.13	67.10	67.60	5946194
2018-05-18	67.59	68.49	67.34	68.02	6336367
2018-05-21	68.15	68.57	67.25	67.63	6006526
2018-05-22	67.97	68.69	67.51	67.83	6210201
2018-05-23	67.36	68.38	67.35	68.17	5093159
2018-05-24	68.04	68.29	67.08	67.53	4892294
2018-05-25	67.65	67.93	67.00	67.38	4864615
2018-05-29	67.00	67.56	66.71	67.33	7820160
2018-05-30	67.66	67.79	67.31	67.69	5931409
2018-05-31	68.10	68.15	67.21	67.40	12447285
2018-06-01	67.62	68.43	67.52	68.30	5128621
2018-06-04	68.19	70.80	67.95	70.21	11726900
2018-06-05	70.25	70.73	69.27	70.06	7821156
2018-06-06	70.17	71.97	69.69	71.97	12376631
2018-06-07	71.88	71.95	71.10	71.90	7604854
2018-06-08	71.45	72.28	71.35	71.91	5843133
2018-06-11	71.79	72.00	71.11	71.83	5425535
2018-06-12	71.76	71.98	70.99	71.68	6977477
2018-06-13	71.90	71.98	71.00	71.29	5076991
2018-06-14	71.00	71.62	70.51	71.15	5226297
2018-06-15	71.10	71.41	69.91	70.23	11517991
2018-06-18	69.77	69.94	68.92	69.06	6568588
2018-06-19	68.46	70.99	68.16	70.94	8634030
2018-06-20	70.96	71.57	70.35	71.46	6010621
2018-06-21	71.47	71.69	70.78	71.52	6548370
2018-06-22	71.69	71.76	70.83	71.07	6118885
2018-06-25	70.72	71.64	70.55	71.14	6019490
2018-06-26	71.26	72.07	69.71	70.25	6538329
2018-06-27	70.34	70.78	68.60	68.64	5818576
2018-06-28	69.85	70.50	69.08	70.33	7977129
2018-06-29	70.48	71.50	70.29	70.84	6215662
2018-07-02	70.70	71.38	70.30	71.28	4086705
2018-07-03	71.40	71.94	71.10	71.33	3147727
2018-07-05	71.34	72.89	71.29	72.81	5755437
2018-07-06	73.20	75.44	73.00	75.21	8859846
2018-07-09	75.45	77.19	75.21	76.64	8546543
2018-07-10	77.03	77.44	76.24	76.75	8380796
2018-07-11	76.50	76.66	75.69	76.02	6138750
2018-07-12	76.56	78.17	75.93	77.60	8956340
2018-07-13	77.40	77.89	77.04	77.38	4035933
2018-07-16	77.58	77.85	76.73	77.26	3093460
2018-07-17	77.11	77.76	76.93	77.20	4424705
2018-07-18	77.09	77.78	76.82	77.12	5186798
2018-07-19	76.99	77.73	76.08	77.05	6488439
2018-07-20	76.36	77.70	76.36	77.37	5804302
2018-07-23	77.09	77.94	76.96	77.38	5119847
2018-07-24	77.75	78.59	77.40	77.65	8686488
2018-07-25	77.47	79.00	77.29	78.92	8011924
2018-07-26	77.77	79.04	76.10	78.16	14492540
2018-07-27	78.13	78.95	76.63	76.81	9455897
2018-07-30	76.47	76.96	75.84	76.32	5721162
2018-07-31	76.59	78.08	76.19	77.83	6615109
2018-08-01	77.50	78.35	77.38	77.90	4246235
2018-08-02	77.69	78.16	76.86	77.63	5629355
2018-08-03	77.68	77.95	77.17	77.93	4628837
2018-08-06	77.84	78.24	77.26	77.87	3955142
2018-08-07	77.94	78.55	77.52	78.38	5759148
2018-08-08	78.19	78.38	76.83	76.91	4400678
2018-08-09	77.03	78.62	76.92	78.04	5835383
2018-08-10	77.52	77.96	76.30	76.73	5564106
2018-08-13	76.87	77.48	76.53	77.17	4904753
2018-08-14	77.11	77.82	77.11	77.31	4400233
2018-08-15	76.40	76.47	74.25	74.84	11810039
2018-08-16	75.16	75.68	74.68	75.59	8742053
2018-08-17	75.41	75.55	72.06	72.92	13338302
2018-08-20	72.94	73.37	71.90	72.36	9137816
2018-08-21	72.37	73.48	72.37	73.32	9139857
2018-08-22	73.45	74.35	73.21	73.82	5083531
2018-08-23	73.54	73.76	72.75	73.34	4737468
2018-08-24	73.52	74.01	73.21	73.59	4767096
2018-08-27	74.00	74.91	73.84	74.82	5355479
2018-08-28	74.80	75.47	74.61	74.93	4737556
2018-08-29	74.90	75.81	74.36	75.62	4570570
2018-08-30	75.74	76.35	75.50	76.29	4459061
2018-08-31	76.32	76.59	75.51	75.73	4311990
2018-09-04	75.36	75.72	73.65	74.29	4842288
2018-09-05	74.18	74.66	73.91	74.53	5069500
2018-09-06	74.37	74.64	72.61	72.88	5405088
2018-09-07	72.73	72.80	71.49	72.22	6892313
2018-09-10	72.58	73.17	72.35	72.51	5009747
2018-09-11	72.60	72.69	71.77	72.23	5265101
2018-09-12	75.06	75.18	73.40	73.97	9589343
2018-09-13	73.75	74.25	72.90	74.12	5607241
2018-09-14	74.21	74.55	73.21	73.38	4959848
2018-09-17	73.50	73.53	72.62	72.78	5757243
2018-09-18	72.78	74.01	72.18	73.67	7251786
2018-09-19	73.47	74.32	73.30	73.88	3662872
2018-09-20	73.96	74.96	73.84	74.83	5883665
2018-09-21	74.79	75.93	74.75	75.51	9578716
2018-09-24	75.29	76.21	75.24	75.62	4926267
2018-09-25	75.70	75.99	74.92	74.99	5926531
2018-09-26	75.11	76.41	74.85	75.65	7527475
2018-09-27	75.65	77.10	75.57	76.58	5450985
2018-09-28	76.58	77.24	76.13	77.21	7604821
2018-10-01	77.32	78.59	77.04	77.96	7820750
2018-10-02	78.03	78.75	77.69	78.67	7468729
2018-10-03	78.85	79.61	78.48	79.00	6560136
2018-10-04	78.68	78.95	75.83	76.56	7705543
2018-10-05	76.77	77.56	75.15	76.24	6083492
2018-10-08	76.30	76.65	75.51	76.40	4507074
2018-10-09	76.20	77.39	75.83	76.54	5367794
2018-10-10	76.22	77.06	74.75	74.78	6719863
2018-10-11	74.90	75.19	71.80	72.50	8486148
2018-10-12	73.20	73.90	72.26	73.59	5638379
2018-10-15	73.31	73.77	72.71	72.78	5198576
2018-10-16	73.30	76.44	73.04	76.31	7455148
2018-10-17	76.00	76.29	75.14	75.62	5455269
2018-10-18	75.56	75.60	73.32	74.17	6185271
2018-10-19	74.15	74.80	73.15	73.27	5036490
2018-10-22	73.46	73.70	72.18	72.34	5351351
2018-10-23	71.54	72.31	70.70	71.67	5738499
2018-10-24	71.23	72.06	67.88	68.01	8949063
2018-10-25	68.28	70.02	67.25	68.62	9388617
2018-10-26	66.79	70.28	66.50	69.74	11006311
2018-10-29	70.80	71.99	69.47	70.90	9183385
2018-10-30	71.24	72.62	71.04	72.04	6632512
2018-10-31	72.41	72.50	67.23	68.18	17315982
2018-11-01	68.20	70.42	68.00	70.31	8060641
2018-11-02	70.97	71.57	68.89	69.44	6061200
2018-11-05	69.88	70.17	68.96	69.58	6087792
2018-11-06	69.75	70.40	69.55	70.35	5699039
2018-11-07	71.01	72.80	70.36	72.48	8635867
2018-11-08	72.25	72.66	71.61	71.88	5007066
2018-11-09	71.47	71.91	70.68	71.18	4568033
2018-11-12	71.07	71.48	70.06	70.49	5300788
2018-11-13	70.60	72.55	70.31	70.92	4437589
2018-11-14	71.36	71.71	70.15	70.55	4397184
2018-11-15	70.22	70.57	68.44	69.78	9249339
2018-11-16	69.45	69.70	68.93	69.20	8059111
2018-11-19	69.07	69.24	67.65	68.01	8814724
2018-11-20	68.40	69.46	67.54	67.57	8511266
2018-11-21	67.57	67.69	66.55	66.74	8866044
2018-11-23	66.38	67.04	66.06	66.59	3072792
2018-11-26	67.37	68.06	66.06	66.94	9451030
2018-11-27	66.49	67.45	65.81	67.44	8001726
2018-11-28	67.49	69.21	66.91	69.19	6463071
2018-11-29	68.80	70.28	68.72	69.69	6468012
2018-11-30	69.73	72.20	69.45	71.94	8673283
2018-12-03	72.74	72.90	70.51	70.86	11238486
2018-12-04	70.80	72.63	69.32	69.55	9934967
2018-12-06	68.71	70.21	68.11	70.19	8099404
2018-12-07	69.78	70.00	67.89	68.15	5657464
2018-12-10	69.22	69.87	65.90	67.49	8927172
2018-12-11	68.13	69.17	67.20	67.72	5866961
2018-12-12	68.58	69.32	68.06	68.14	6447991
2018-12-13	68.10	68.29	66.71	67.35	6198428
2018-12-14	66.80	67.17	65.38	65.57	8253606
2018-12-17	65.38	67.10	64.56	65.12	11671619
2018-12-18	65.48	66.74	64.30	64.84	9325562
2018-12-19	65.11	66.79	63.48	64.20	9488701
2018-12-20	64.13	65.35	63.35	64.30	10462553
2018-12-21	64.75	66.09	62.25	62.62	17586151
2018-12-24	62.47	62.83	60.47	60.54	6162562
2018-12-26	60.65	63.23	60.32	63.22	8824415
2018-12-27	62.40	63.02	60.47	62.94	9548182
2018-12-28	62.81	63.04	61.67	61.88	6783221
2018-12-31	62.00	63.07	61.58	62.55	7583972
2019-01-02	61.76	64.01	61.50	63.44	7839436
2019-01-03	66.29	67.25	65.14	65.25	14631335
2019-01-04	66.25	68.43	66.04	68.25	9639546
2019-01-07	68.10	68.93	67.37	68.56	10504091
2019-01-08	68.85	69.15	67.09	68.09	7527385
2019-01-09	68.20	68.66	67.54	67.94	5770046
2019-01-10	67.74	68.27	67.09	68.04	5715891
2019-01-11	67.80	68.40	67.44	68.16	5663087
2019-01-14	67.77	67.94	67.11	67.25	9172523
2019-01-15	67.19	68.71	67.03	68.52	7199460
2019-01-16	68.27	68.87	67.55	67.64	6142336
2019-01-17	67.54	68.96	67.46	68.65	5224528
2019-01-18	69.24	69.58	68.51	69.18	8358808
2019-01-22	68.74	68.82	68.02	68.55	9827443
2019-01-23	68.52	69.51	67.82	68.25	6952595
2019-01-24	68.43	68.46	67.52	67.86	7750961
2019-01-25	68.17	69.28	68.10	68.90	8809639
2019-01-28	68.42	69.00	67.36	67.91	7119989
2019-01-29	68.07	69.96	68.04	69.59	6989320
2019-01-30	69.42	70.30	68.60	69.83	5113747
2019-01-31	69.81	70.32	69.08	70.01	8343715
2019-02-01	70.00	70.50	69.36	70.05	6502096
2019-02-04	69.86	70.26	69.22	70.05	6913816
2019-02-05	67.75	69.02	66.75	67.68	14500646
2019-02-06	67.58	69.31	67.27	68.75	7580170
2019-02-07	68.43	68.77	66.92	67.28	6643439
2019-02-08	66.92	67.61	66.34	67.47	5522199
2019-02-11	67.62	67.97	67.29	67.62	5505532
2019-02-12	64.78	65.44	63.96	65.40	15927924
2019-02-13	65.57	66.67	65.49	65.94	9047496
2019-02-14	66.13	66.79	65.68	66.37	5737099
2019-02-15	66.71	67.69	66.50	67.59	6214220
2019-02-19	67.34	67.77	66.65	66.76	6396202
2019-02-20	66.67	67.29	66.52	66.98	5679808
2019-02-21	66.93	66.96	65.24	65.55	5607851
2019-02-22	65.61	65.96	65.33	65.74	4925489
2019-02-25	66.06	66.06	65.23	65.35	7090495
2019-02-26	65.25	65.82	65.09	65.28	5957793
2019-02-27	65.11	66.11	65.01	65.57	7645419
2019-02-28	65.20	65.66	64.73	65.02	7227329
2019-03-01	65.62	66.28	65.40	66.01	6002495
2019-03-04	66.20	66.47	64.90	65.45	8409588
2019-03-05	65.23	65.65	64.35	64.39	7405354
2019-03-06	64.45	64.59	62.76	62.92	9442516
2019-03-07	62.93	63.19	61.96	62.53	7618499
2019-03-08	62.23	63.41	62.00	63.23	7639655
2019-03-11	63.37	64.54	63.07	64.34	5207902
2019-03-12	64.54	65.28	64.16	64.83	5235595
2019-03-13	65.19	65.95	64.88	65.75	6276298
2019-03-14	65.04	65.30	64.35	64.79	7958522
2019-03-15	64.73	65.79	64.73	65.63	11970914
2019-03-18	65.79	65.90	64.83	65.02	8067223
2019-03-19	65.00	66.10	64.90	65.49	6860831
2019-03-20	65.07	65.25	64.38	64.60	8408589
2019-03-21	64.14	65.02	63.00	64.92	9069470
2019-03-22	64.86	65.10	63.70	63.77	5911958
2019-03-25	63.80	63.99	62.93	63.79	7686772
2019-03-26	64.05	64.95	63.95	64.24	6332367
2019-03-27	64.14	64.56	63.46	63.66	5919592
2019-03-28	63.92	63.94	63.17	63.69	5256043
2019-03-29	64.90	65.63	64.65	65.01	9601371
2019-04-01	65.54	66.24	65.25	65.88	5757284
2019-04-02	65.69	66.78	65.69	66.24	6932062
2019-04-03	66.68	66.78	66.18	66.66	6687036
2019-04-04	66.63	67.24	66.53	66.84	5713794
2019-04-05	67.20	68.07	66.91	67.54	5401075
2019-04-08	67.39	67.81	66.90	67.38	5308575
2019-04-09	67.27	67.62	65.94	66.09	5908038
2019-04-10	67.23	67.57	66.78	67.40	7451380
2019-04-11	67.84	68.00	66.03	66.31	5994412
2019-04-12	66.76	66.84	65.08	65.28	6975359
2019-04-15	65.40	65.96	64.50	65.43	4766402
2019-04-16	65.85	66.15	64.35	64.54	5820895
2019-04-17	64.58	64.70	63.15	63.25	7888410
2019-04-18	63.61	63.61	61.56	62.95	11552923
2019-04-22	62.78	63.33	61.55	61.87	11480645
2019-04-23	62.07	63.35	61.89	63.04	10286569
2019-04-24	63.16	63.19	62.20	62.80	6130172
2019-04-25	62.47	64.33	62.05	64.14	7944694
2019-04-26	64.43	65.32	64.31	65.15	8144920
2019-04-29	65.06	65.60	64.81	64.92	5252526
2019-04-30	64.95	65.26	63.95	65.04	7164875
2019-05-01	64.82	65.61	64.46	64.87	5779712
2019-05-02	64.71	65.39	64.20	65.30	5735764
2019-05-03	65.97	67.74	65.90	67.13	8822456
2019-05-06	66.33	67.80	66.04	67.69	6304667
2019-05-07	67.05	67.50	65.93	66.40	7281275
2019-05-08	66.18	66.44	65.21	66.07	6509549
2019-05-09	65.57	66.49	64.76	66.13	6116920
2019-05-10	66.04	66.28	64.12	65.57	5953374
2019-05-13	64.42	64.53	63.16	64.17	8146161
2019-05-14	64.24	65.61	64.10	65.08	6810888
2019-05-15	64.67	65.78	64.39	65.30	5381485
2019-05-16	65.59	66.71	65.49	65.78	7535392
2019-05-17	65.77	67.22	65.60	66.36	6660945
2019-05-20	65.99	66.23	65.57	65.86	4473887
2019-05-21	66.22	66.73	65.81	66.52	5118549
2019-05-22	66.26	66.80	65.73	66.50	5764757
2019-05-23	66.75	67.46	66.37	67.17	6707321
2019-05-24	67.30	67.48	66.45	66.89	4197968
2019-05-28	65.31	65.79	63.95	63.97	9821611
2019-05-29	63.61	63.73	62.84	63.37	7193883
2019-05-30	63.46	63.64	62.81	63.34	4311874
2019-05-31	62.77	63.06	62.17	62.25	4871870
2019-06-03	62.50	64.44	62.18	63.63	9150896
2019-06-04	63.97	64.72	63.66	64.32	5648000
2019-06-05	64.80	64.84	63.60	64.44	5226709
2019-06-06	64.45	64.80	63.57	63.73	4982544
2019-06-07	64.14	65.63	63.47	65.35	6255175
2019-06-10	65.40	66.27	65.28	66.12	5942691
2019-06-11	66.13	66.84	65.95	66.10	5144617
2019-06-12	66.38	67.46	66.21	66.78	6407212
2019-06-13	66.31	67.25	66.30	66.99	4452859
2019-06-14	66.91	66.98	66.20	66.36	5333804
2019-06-17	66.47	67.45	66.07	67.10	5287314
2019-06-18	67.65	68.90	67.38	68.20	7385682
2019-06-19	68.03	68.40	67.65	68.26	4643103
2019-06-20	68.79	69.32	67.71	68.57	4968338
2019-06-21	68.53	69.47	68.27	69.38	8718528
2019-06-24	69.13	69.48	68.70	68.84	4013715
2019-06-25	68.75	69.98	68.13	68.48	6293231
2019-06-26	68.50	68.54	66.58	66.68	9479033
2019-06-27	66.64	67.39	66.26	67.08	5997026
2019-06-28	67.15	68.02	66.86	67.56	19742740
2019-07-01	68.00	68.86	67.28	67.83	6020119
2019-07-02	68.64	68.94	67.96	68.84	6010167
2019-07-03	69.07	69.07	68.32	69.00	2905965
2019-07-05	68.56	69.35	68.35	68.53	4118344
2019-07-08	68.27	68.47	66.36	67.48	7191911
2019-07-09	67.18	68.18	66.75	67.75	5201387
2019-07-10	68.00	68.53	66.90	67.46	4072325
2019-07-11	67.01	67.39	65.54	66.19	5833123
2019-07-12	66.17	66.68	65.89	66.26	4740688
2019-07-15	66.98	68.25	66.84	68.07	7495131
2019-07-16	68.07	68.20	66.51	66.94	5573167
2019-07-17	67.13	67.42	66.81	66.92	4858469
2019-07-18	66.63	67.60	66.30	67.21	4002492
2019-07-19	67.52	67.53	64.91	65.04	8876391
2019-07-22	65.30	65.82	64.75	64.91	6302747
2019-07-23	65.07	66.44	64.68	66.40	7854326
2019-07-24	66.48	66.82	65.83	66.64	4592373
2019-07-25	66.57	67.07	66.20	66.32	4061245
2019-07-26	66.35	67.04	65.92	66.92	4790598
2019-07-29	68.09	68.40	67.30	67.87	5571668
2019-07-30	67.80	67.83	66.66	67.09	6694549
2019-07-31	65.65	66.72	64.16	65.52	10366344
2019-08-01	65.66	66.78	65.08	65.47	8260162
2019-08-02	65.19	65.46	64.25	64.95	6753078
2019-08-05	64.30	64.62	62.87	63.36	7230012
2019-08-06	63.46	64.15	62.64	63.98	7052092
2019-08-07	63.34	64.20	62.54	63.88	5450410
2019-08-08	63.72	64.90	63.61	64.82	5188856
2019-08-09	64.70	65.72	64.36	65.24	5233009
2019-08-12	64.93	65.47	63.49	63.98	5703448
2019-08-13	63.72	64.99	63.72	64.30	4822137
2019-08-14	63.69	63.80	62.92	63.12	6382051
2019-08-15	63.28	63.81	62.84	62.87	4758927
2019-08-16	63.41	63.51	62.84	63.14	7593275
2019-08-19	63.69	64.42	63.69	64.11	6163388
2019-08-20	64.04	64.31	63.38	63.44	5286556
2019-08-21	64.04	64.26	63.67	64.13	4494153
2019-08-22	64.31	64.70	63.54	64.22	5084984
2019-08-23	64.07	64.67	62.19	62.51	7488696
2019-08-26	63.30	63.33	62.33	63.00	4053539
2019-08-27	63.51	63.89	62.94	63.31	5226975
2019-08-28	63.04	64.19	62.73	63.64	5441362
2019-08-29	64.27	64.42	63.29	63.75	4758566
2019-08-30	63.99	64.01	62.85	63.54	5301247
2019-09-03	63.15	63.34	62.27	62.97	4909512
2019-09-04	63.36	63.67	62.39	63.27	5902025
2019-09-05	63.44	64.50	63.33	64.06	6011052
2019-09-06	64.30	65.00	63.92	64.82	6833325
2019-09-09	64.65	66.57	64.63	66.33	8700967
2019-09-10	66.08	67.18	65.77	67.08	7419804
2019-09-11	66.99	68.16	66.99	68.08	8853340
2019-09-12	67.50	67.54	66.26	66.36	6495533
2019-09-13	66.75	67.49	65.96	66.52	4814680
2019-09-16	66.29	66.43	65.66	65.88	4644135
2019-09-17	65.90	66.24	65.28	66.17	4830276
2019-09-18	66.01	66.15	65.11	65.72	4349705
2019-09-19	65.85	66.44	65.64	65.96	4199770
2019-09-20	65.89	67.02	65.89	66.42	9775357
2019-09-23	66.25	66.33	64.88	65.73	5566567
2019-09-24	65.99	66.03	64.24	64.56	5875501
2019-09-25	64.50	64.84	64.02	64.20	4950634
2019-09-26	64.42	64.42	63.09	63.30	6508116
2019-09-27	63.57	63.92	62.57	62.90	7411390
2019-09-30	63.00	63.81	62.86	63.38	8660980
2019-10-01	63.60	64.33	62.96	63.22	4904759
2019-10-02	62.94	62.94	61.52	61.62	6656097
2019-10-03	61.74	62.34	60.89	62.23	6544306
2019-10-04	62.45	62.72	61.92	62.56	5195798
2019-10-07	62.55	63.58	62.28	62.73	6049800
2019-10-08	62.33	62.49	61.37	61.69	4641075
2019-10-09	62.29	62.43	61.76	61.98	3655779
2019-10-10	62.12	63.41	62.00	63.26	5847015
2019-10-11	63.95	64.49	63.67	63.99	5650620
2019-10-14	63.83	65.02	63.83	64.51	4558996
2019-10-15	64.83	65.74	64.61	65.30	5730401
2019-10-16	65.06	65.88	65.00	65.35	4861533
2019-10-17	65.30	65.69	64.78	65.23	4689297
2019-10-18	65.40	65.45	64.20	64.91	8805620
2019-10-21	64.94	65.37	64.80	65.21	3897830
2019-10-22	65.71	66.59	65.67	65.86	6084316
2019-10-23	65.72	66.65	65.53	66.58	6094254
2019-10-24	66.75	66.75	65.63	66.00	5602506
2019-10-25	63.00	64.27	62.52	63.32	12014712
2019-10-28	63.63	63.95	62.78	63.73	7854910
2019-10-29	64.00	64.00	63.25	63.45	5534229
2019-10-30	63.45	63.60	62.67	63.15	6289188
2019-10-31	62.91	63.82	62.74	63.71	6438062
2019-11-01	63.97	64.99	63.76	64.66	4956821
2019-11-04	65.16	65.48	64.03	65.21	7008716
2019-11-05	65.41	66.27	65.19	65.39	6599117
2019-11-06	65.63	66.17	65.07	65.41	6010492
2019-11-07	65.02	65.17	63.44	63.96	7746046
2019-11-08	63.53	65.52	63.52	65.38	4953194
2019-11-11	65.02	65.15	64.33	64.64	3696404
2019-11-12	64.56	64.86	64.15	64.32	4243339
2019-11-13	64.15	64.15	63.10	63.33	4576594
2019-11-14	63.23	64.00	62.38	63.81	7548288
2019-11-15	64.16	65.22	64.00	65.07	6908607
2019-11-18	64.88	65.17	63.72	64.29	6165734
2019-11-19	64.73	65.05	64.50	65.00	6135134
2019-11-20	64.78	65.30	64.48	64.88	7637912
2019-11-21	65.10	65.80	64.51	65.73	5392021
2019-11-22	65.79	65.94	65.19	65.26	4589261
2019-11-25	65.55	67.28	65.49	67.22	7493928
2019-11-26	66.97	67.65	66.68	67.28	6931471
2019-11-27	67.28	67.49	66.70	67.12	4980971
2019-11-29	67.04	67.36	66.81	67.24	2658811
2019-12-02	67.25	67.52	65.94	66.12	7642376
2019-12-03	65.79	66.20	65.17	66.07	5383973
2019-12-04	66.30	67.22	66.06	66.75	5093421
2019-12-05	66.90	66.95	65.40	65.93	5847764
2019-12-06	66.43	67.55	66.08	67.08	4140488
2019-12-09	67.18	67.88	66.83	66.93	6037516
2019-12-10	66.85	67.18	66.13	67.08	4273576
2019-12-11	67.36	67.99	67.11	67.78	5590164
2019-12-12	67.16	68.16	67.02	67.63	5732171
2019-12-13	66.25	66.81	65.46	65.77	8199076
2019-12-16	66.25	66.79	66.09	66.12	11647699
2019-12-17	66.18	66.41	65.79	66.20	7881385
2019-12-18	66.31	66.50	65.26	65.68	10105563
2019-12-19	65.91	65.91	65.16	65.29	10202439
2019-12-20	65.59	67.00	65.17	66.85	23449401
2019-12-23	66.70	67.40	66.54	66.75	7038753
2019-12-24	66.81	66.94	66.29	66.72	1965785
2019-12-26	66.71	66.91	66.15	66.39	3528962
2019-12-27	66.38	66.49	65.71	65.95	4464424
2019-12-30	65.73	66.10	64.81	64.93	5865520
2019-12-31	64.66	65.06	64.35	64.98	6985161
2020-01-02	65.53	65.74	65.04	65.23	4653342
2020-01-03	64.63	65.37	64.56	65.07	4689788
2020-01-06	64.67	65.83	64.66	65.65	8248705
2020-01-07	65.26	65.29	64.17	65.12	8085147
2020-01-08	65.11	66.24	64.81	65.80	6608066
2020-01-09	65.81	66.07	65.30	65.84	5942291
2020-01-10	66.00	66.09	64.98	65.03	5154055
2020-01-13	65.05	65.26	64.08	64.31	6869196
2020-01-14	64.41	64.56	63.91	64.20	9932253
2020-01-15	64.07	64.93	63.98	64.10	7080575
2020-01-16	64.29	64.38	63.12	63.20	10633877
2020-01-17	63.50	63.50	62.57	62.98	13457606
2020-01-21	62.91	62.92	62.23	62.63	12261375
2020-01-22	62.80	63.51	62.60	63.43	7906261
2020-01-23	63.25	64.06	62.74	63.94	14648720
2020-01-24	64.07	64.20	62.84	63.15	18685066
2020-01-27	63.00	64.28	62.80	63.83	10421651
2020-01-28	64.25	64.88	64.09	64.36	10241423
2020-01-29	64.42	65.14	64.22	64.30	7074791
2020-01-30	63.90	64.10	63.03	64.03	8771797
2020-01-31	63.80	63.93	62.60	63.20	11416828
2020-02-03	67.74	68.68	65.49	66.36	35561977
2020-02-04	68.00	68.01	66.88	67.40	15904094
2020-02-05	66.22	66.55	64.07	65.87	21184503
2020-02-06	67.29	69.90	66.05	68.21	28805541
2020-02-07	69.98	71.19	68.39	68.87	27320131
2020-02-10	69.32	69.40	67.62	68.99	24347753
2020-02-11	68.93	68.99	67.50	67.76	12858696
2020-02-12	67.50	67.82	66.32	66.95	13927128
2020-02-13	67.13	67.77	66.52	66.80	8030977
2020-02-14	67.41	67.66	67.04	67.56	9109093
2020-02-18	67.56	67.80	66.71	67.01	9922962
2020-02-19	67.20	67.54	66.82	67.35	7754027
2020-02-20	67.26	67.36	66.10	67.00	8697155
2020-02-21	67.18	69.78	66.81	69.70	22562012
2020-02-24	73.89	74.52	71.59	72.90	42905034
2020-02-25	73.73	73.85	69.02	70.10	39199212
2020-02-26	71.32	75.47	70.72	74.70	35415184
2020-02-27	78.31	78.88	72.26	72.66	51482511
2020-02-28	70.17	71.08	66.63	69.36	33804796
2020-03-02	70.32	75.41	70.08	75.40	31112986
2020-03-03	74.27	74.82	71.51	74.21	24481979
2020-03-04	74.90	76.01	72.59	76.01	23741669
2020-03-05	75.00	77.50	74.53	76.13	22727606
2020-03-06	75.32	80.40	75.10	80.22	31704662
2020-03-09	77.92	78.19	73.09	73.52	32839430
2020-03-10	75.51	75.56	68.78	72.34	27659952
2020-03-11	73.90	75.38	72.78	73.70	32056873
2020-03-12	70.44	72.87	67.88	68.58	26364595
2020-03-13	71.93	72.00	67.50	70.75	30116086
2020-03-16	67.24	72.80	64.41	68.90	26764609
2020-03-17	70.00	76.08	69.00	74.52	28823718
2020-03-18	73.61	80.00	72.97	79.42	34965866
2020-03-19	80.98	85.97	78.29	78.55	46268223
2020-03-20	79.50	81.60	72.17	73.26	35110162
2020-03-23	75.30	75.30	68.86	72.61	19875221
2020-03-24	75.13	75.83	72.11	73.96	20608137
2020-03-25	73.87	74.49	69.34	69.66	24138069
2020-03-26	69.90	73.91	69.75	73.86	18366575
2020-03-27	73.71	75.39	71.91	72.85	16521581
2020-03-30	75.35	76.42	73.89	75.93	15929392
2020-03-31	75.95	76.33	73.79	74.76	12120987
2020-04-01	74.32	74.39	72.00	72.51	12177608
2020-04-02	71.81	77.48	71.38	76.98	20482067
2020-04-03	77.41	79.47	76.36	78.21	19421772
2020-04-06	79.24	79.65	75.88	77.73	19101056
2020-04-07	77.30	77.68	72.50	74.67	19917872
2020-04-08	74.73	75.13	73.57	74.99	12215371
2020-04-09	74.37	74.60	72.95	73.51	12821062
2020-04-13	75.80	76.00	73.72	75.28	16255637
2020-04-14	75.98	77.85	75.34	77.75	14379326
2020-04-15	76.16	76.59	74.47	74.63	11397411
2020-04-16	74.84	76.96	74.45	76.54	20935364
2020-04-17	85.17	85.79	81.01	83.99	94348495
2020-04-20	82.99	85.18	80.65	81.26	31003570
2020-04-21	80.25	82.24	78.26	78.53	19989360
2020-04-22	79.58	81.56	78.81	81.31	13988607
2020-04-23	82.17	84.00	74.40	77.78	65439725
2020-04-24	77.10	80.15	76.25	79.64	24440977
2020-04-27	79.90	80.40	78.24	79.90	14640727
2020-04-28	79.89	80.07	78.08	78.67	9778161
2020-04-29	83.97	85.01	80.05	83.14	78230230
2020-04-30	85.47	85.67	81.33	84.00	39332601
2020-05-01	81.20	81.40	77.62	79.95	34498101
2020-05-04	81.62	81.76	79.19	80.25	19202990
2020-05-05	79.33	79.84	78.51	79.14	14925932
2020-05-06	78.90	79.36	77.26	77.47	12591869
2020-05-07	77.90	78.43	76.81	77.61	13491715
2020-05-08	77.76	78.44	76.87	77.49	10554683
2020-05-11	77.77	80.92	77.62	80.80	13340486
2020-05-12	80.21	80.48	77.91	77.95	12140798
2020-05-13	79.30	79.35	76.90	77.06	11166292
2020-05-14	76.55	77.81	75.83	77.23	10711935
2020-05-15	76.47	76.85	75.45	76.26	12350773
2020-05-18	76.46	76.50	73.86	74.76	16609135
2020-05-19	73.67	74.85	72.30	72.34	14152025
2020-05-20	72.81	74.09	72.71	73.89	13429450
2020-05-21	73.47	73.93	72.89	73.50	7193461
2020-05-22	73.09	73.49	72.71	73.34	6268461
2020-05-26	73.98	74.30	72.41	73.18	12308074
2020-05-27	72.38	74.98	72.38	74.90	11752331
2020-05-28	74.99	76.17	74.91	75.32	10517501
2020-05-29	75.77	78.12	74.61	77.83	24381897
2020-06-01	75.47	76.90	74.38	75.16	14677206
2020-06-02	74.37	74.64	72.96	73.26	16897922
2020-06-03	74.38	74.55	73.36	74.40	12654488
2020-06-04	74.12	78.18	73.94	77.54	14740940
2020-06-05	76.75	77.53	76.20	76.75	11047144
2020-06-08	79.30	79.31	76.73	76.97	17973366
2020-06-09	77.00	78.13	76.69	77.59	7804290
2020-06-10	77.80	78.39	76.88	77.07	7790780
2020-06-11	75.94	76.21	72.75	72.84	12098174
2020-06-12	73.33	73.72	71.91	73.20	8375593
2020-06-15	73.26	74.47	72.41	73.97	6420790
2020-06-16	74.59	75.66	73.70	74.62	9626874
2020-06-17	74.53	74.81	73.65	73.76	7534094
2020-06-18	73.39	74.18	73.01	74.04	5516087
2020-06-19	74.52	78.00	74.10	77.47	19322728
2020-06-22	76.48	76.75	75.04	75.67	8943039
2020-06-23	75.67	76.07	74.81	75.05	7117136
2020-06-24	74.90	76.05	74.73	75.93	7982005
2020-06-25	75.80	75.88	74.33	75.49	7172942
2020-06-26	75.10	75.37	73.73	74.57	10389232
2020-06-29	76.53	76.56	74.14	74.56	8775267
2020-06-30	74.34	77.16	73.91	76.94	9402600
2020-07-01	77.10	77.23	75.90	76.06	7786921
2020-07-02	76.31	77.09	75.65	76.35	6380965
2020-07-06	77.51	77.66	76.07	76.76	7056597
2020-07-07	76.49	76.96	76.31	76.42	5055744
2020-07-08	76.70	77.00	74.93	75.61	6293450
2020-07-09	75.11	75.84	73.95	74.71	5199791
2020-07-10	76.10	76.85	75.52	76.32	9553834
2020-07-13	76.52	78.34	75.95	76.68	9626602
2020-07-14	76.21	77.35	75.44	77.19	6904189
2020-07-15	76.99	77.29	76.24	76.65	6018782
2020-07-16	76.60	76.75	75.63	76.64	4862202
2020-07-17	76.53	77.65	76.21	77.51	6940119
2020-07-20	77.75	78.94	77.28	78.08	6974382
2020-07-21	77.35	77.99	76.60	76.78	5649569
2020-07-22	76.87	77.25	75.96	76.25	4734750
2020-07-23	76.43	76.80	75.37	75.56	5854367
2020-07-24	75.47	75.65	73.12	73.64	8148980
2020-07-27	73.89	74.59	73.32	74.54	7678450
2020-07-28	74.67	75.04	73.61	73.73	5484423
2020-07-29	73.85	73.85	72.53	73.01	8345247
2020-07-30	72.55	72.60	71.71	72.33	9274113
2020-07-31	69.73	70.83	68.52	69.53	20558846
2020-08-03	69.73	72.15	69.61	71.73	9674926
2020-08-04	72.02	72.31	70.48	70.88	9787599
2020-08-05	70.64	70.81	68.98	69.00	12281881
2020-08-06	69.02	69.63	68.62	68.81	8318026
2020-08-07	69.36	69.73	68.81	69.35	8068969
2020-08-10	69.15	69.25	67.96	68.51	10278040
2020-08-11	68.45	69.18	67.92	68.10	10236935
2020-08-12	68.69	69.11	68.38	68.84	9121195
2020-08-13	68.97	69.20	67.99	68.18	7468088
2020-08-14	68.09	68.82	68.00	68.50	9169242
2020-08-17	68.32	69.35	68.31	69.15	6848751
2020-08-18	69.23	69.75	68.98	69.06	6327465
2020-08-19	66.19	67.47	65.50	65.70	19680286
2020-08-20	65.84	66.16	65.55	66.05	8339307
2020-08-21	65.78	66.87	65.41	66.50	9898022
2020-08-24	66.36	66.96	65.55	66.08	8566231
2020-08-25	65.91	66.24	65.71	66.05	7456605
2020-08-26	65.88	65.88	65.16	65.60	7522573
2020-08-27	65.59	65.85	65.32	65.55	7919605
2020-08-28	65.22	65.75	64.98	65.26	6820958
2020-08-31	65.46	66.89	65.42	66.75	9083871
2020-09-01	66.34	66.47	64.91	65.83	8355483
2020-09-02	65.32	66.96	65.32	66.79	8334710
2020-09-03	66.81	67.43	65.48	65.91	10457395
2020-09-04	65.72	66.94	65.58	66.01	8762248
2020-09-08	65.12	65.37	63.95	64.14	10729350
2020-09-09	64.28	65.08	63.61	64.51	9309734
2020-09-10	64.69	65.04	63.55	63.77	8420645
2020-09-11	64.37	65.91	64.22	65.58	10212997
2020-09-14	64.44	67.92	64.31	66.34	18854221
2020-09-15	67.04	67.13	65.92	66.20	8327670
2020-09-16	66.32	66.55	65.61	65.65	7571432
2020-09-17	64.82	65.54	64.40	65.04	8498269
2020-09-18	64.95	65.17	64.05	65.05	14256854
2020-09-21	64.81	64.97	63.46	64.21	8575185
2020-09-22	64.08	64.58	63.29	63.40	7228235
2020-09-23	63.51	64.08	63.00	63.09	8520245
2020-09-24	62.70	62.84	61.65	62.25	9004618
2020-09-25	62.10	62.51	61.77	62.25	7142839
2020-09-28	62.94	63.41	62.52	62.85	7474725
2020-09-29	62.96	63.03	61.95	62.10	8666617
2020-09-30	62.35	63.43	62.11	63.19	10072604
2020-10-01	63.33	63.71	62.71	63.32	8356514
2020-10-02	63.30	63.84	62.15	62.17	7796644
2020-10-05	63.71	64.09	63.10	63.60	10193930
2020-10-06	63.79	63.79	62.35	62.52	8398061
2020-10-07	62.73	63.17	62.29	62.84	6351386
2020-10-08	63.33	64.05	63.02	63.32	6434899
2020-10-09	64.61	64.69	63.72	63.84	9364479
2020-10-12	64.07	64.99	63.55	64.55	7750218
2020-10-13	64.55	64.99	64.00	64.49	6450236
2020-10-14	64.41	64.59	63.44	64.05	7143744
2020-10-15	63.48	63.55	62.65	62.96	9630651
2020-10-16	62.40	62.86	61.83	62.00	12307196
2020-10-19	62.00	62.10	60.21	60.57	9643598
2020-10-20	60.59	60.90	59.86	60.55	9208006
2020-10-21	60.24	60.50	59.90	60.21	7493735
2020-10-22	59.92	60.90	59.65	60.67	17061786
2020-10-23	63.38	63.64	60.76	60.79	30965444
2020-10-26	60.36	60.69	59.40	59.96	10256286
2020-10-27	59.81	60.21	59.44	60.01	7699866
2020-10-28	59.31	59.57	58.06	58.72	12150837
2020-10-29	57.80	58.89	57.04	58.53	12529371
2020-10-30	57.79	58.58	57.18	58.15	11871686
2020-11-02	58.78	59.15	57.83	58.53	9352635
2020-11-03	58.82	59.39	58.40	58.83	6599731
2020-11-04	59.39	61.19	59.37	59.87	12935151
2020-11-05	60.34	60.47	59.20	59.63	7519760
2020-11-06	59.42	59.50	58.72	59.07	7209788
2020-11-09	59.40	60.37	58.99	59.05	10807128
2020-11-10	58.44	61.45	58.18	60.62	10524416
2020-11-11	60.93	61.12	59.56	60.10	7336413
2020-11-12	59.90	59.99	58.92	59.98	9229797
2020-11-13	59.96	60.98	59.77	60.59	6745384
2020-11-16	60.26	61.30	60.25	61.09	6969344
2020-11-17	60.80	61.05	60.37	60.97	5488402
2020-11-18	61.04	61.64	60.56	60.90	8884204
2020-11-19	60.50	60.96	59.90	60.63	7525117
2020-11-20	59.60	60.26	59.48	60.11	9445040
2020-11-23	60.07	60.29	59.37	59.89	8693719
2020-11-24	59.63	60.98	59.59	60.25	7835432
2020-11-25	60.18	60.44	59.47	59.50	8336142
2020-11-27	59.64	60.06	59.28	60.03	5040697
2020-11-30	59.76	60.79	59.64	60.67	16315674
2020-12-01	60.82	61.98	60.80	61.12	9623207
2020-12-02	61.07	61.87	60.96	61.13	6470348
2020-12-03	61.05	61.53	60.55	60.86	7368942
2020-12-04	60.82	61.67	60.70	61.56	7232322
2020-12-07	61.67	61.70	60.41	60.83	7405089
2020-12-08	60.56	61.25	60.53	61.17	6184976
2020-12-09	61.17	61.40	60.47	60.82	7231631
2020-12-10	60.66	60.90	60.13	60.45	7239492
2020-12-11	60.22	60.81	60.09	60.76	7845100
2020-12-14	60.39	60.42	59.75	59.84	12232984
2020-12-15	59.82	60.07	59.27	59.43	8077712
2020-12-16	59.31	59.47	58.69	58.94	8786440
2020-12-17	58.93	59.28	58.61	59.07	9469049
2020-12-18	59.18	59.18	58.53	59.08	22195837
2020-12-21	58.45	58.61	57.70	58.54	12141929
2020-12-22	58.22	58.32	56.81	57.00	14976753
2020-12-23	56.90	57.62	56.90	57.38	8495900
2020-12-24	57.33	57.41	56.96	57.07	3441345
2020-12-28	57.04	57.64	56.70	56.89	8215036
2020-12-29	56.96	57.67	56.71	56.83	7626032
2020-12-30	57.00	57.24	56.56	56.65	8848847
2020-12-31	56.60	58.36	56.56	58.26	10870506
2021-01-04	58.67	60.16	57.93	60.11	15519995
2021-01-05	60.23	60.45	59.62	60.00	13251119
2021-01-06	59.70	62.08	59.70	61.95	12222473
2021-01-07	61.90	63.24	61.52	62.52	10614674
2021-01-08	62.61	63.41	62.51	63.04	8389752
2021-01-11	63.75	64.18	62.27	62.51	11320798
2021-01-12	62.66	62.79	61.47	62.08	9115119
2021-01-13	61.82	62.15	61.44	61.54	6822616
2021-01-14	61.64	63.13	61.46	62.40	8694806
2021-01-15	62.30	63.60	62.13	63.33	9361943
2021-01-19	64.73	68.16	64.60	67.07	18395947
2021-01-20	67.00	68.09	66.70	67.99	10131253
2021-01-21	67.74	67.74	66.58	66.98	8145642
2021-01-22	66.53	67.47	66.24	66.94	4914433
2021-01-25	66.71	68.26	66.40	68.16	8443926
2021-01-26	67.72	68.38	66.56	66.70	7125214
2021-01-27	65.75	66.92	65.08	65.48	9908191
2021-01-28	65.25	66.24	64.00	64.68	8086356
2021-01-29	64.20	66.23	64.04	65.60	11724091
2021-02-01	66.03	66.27	65.06	65.10	6270188
2021-02-02	65.09	65.97	64.21	65.13	7749258
2021-02-03	65.21	65.69	64.51	64.52	6421667
2021-02-04	64.89	65.99	64.44	65.83	7400443
2021-02-05	67.25	69.36	66.71	68.46	15068194
2021-02-08	68.50	68.76	67.31	67.97	9599196
2021-02-09	67.77	67.84	66.85	67.30	6620390
2021-02-10	67.26	68.32	67.10	67.29	7667916
2021-02-11	67.20	67.20	66.05	66.92	6029087
2021-02-12	66.78	67.27	66.36	66.89	3977653
2021-02-16	66.41	66.60	64.52	64.80	9756966
2021-02-17	64.33	65.14	63.84	65.10	7727937
2021-02-18	64.86	65.46	64.33	65.23	6144617
2021-02-19	65.08	65.22	64.27	64.37	6054624
2021-02-22	63.93	64.47	63.53	64.11	6597733
2021-02-23	63.85	64.16	62.78	63.68	8714604
2021-02-24	63.56	64.23	62.81	63.71	6533104
2021-02-25	63.77	63.97	62.51	62.79	7685278
2021-02-26	62.78	62.79	61.39	61.40	10396338
2021-03-01	61.76	62.63	61.65	62.46	7333937
2021-03-02	62.50	63.59	62.35	63.01	6844248
2021-03-03	62.79	63.32	62.17	62.75	7081333
2021-03-04	62.80	64.54	62.53	63.23	15847158
2021-03-05	63.42	64.75	63.30	64.62	9761404
2021-03-08	64.51	66.66	63.96	64.75	10646889
2021-03-09	65.51	66.66	64.27	64.33	8973303
2021-03-10	64.68	64.80	63.60	63.91	7595490
2021-03-11	63.51	64.04	63.01	63.09	9940602
2021-03-12	62.49	62.59	61.49	61.56	11561052
2021-03-15	62.35	63.17	61.87	63.07	8780987
2021-03-16	63.24	64.20	63.15	64.01	7375816
2021-03-17	63.97	64.64	63.45	64.42	7853674
2021-03-18	63.62	64.98	63.62	64.08	7443113
2021-03-19	64.26	64.65	63.59	64.46	15230304
2021-03-22	64.05	65.66	63.86	65.53	6769189
2021-03-23	65.34	65.46	64.28	64.50	6572127
2021-03-24	64.36	65.06	64.00	64.35	7472822
2021-03-25	64.78	64.88	63.54	63.99	7391000
2021-03-26	64.03	65.29	63.90	65.24	6017132
2021-03-29	65.00	66.44	64.88	66.19	7902562
2021-03-30	66.49	66.49	65.13	65.50	5608053
2021-03-31	65.34	65.34	64.46	64.63	8817165
2021-04-01	65.75	66.84	65.43	66.44	10514198
2021-04-05	66.20	66.52	65.53	66.34	6071176
2021-04-06	66.00	66.51	65.77	66.23	5708316
2021-04-07	66.08	66.33	65.23	65.60	5188703
2021-04-08	66.10	66.25	64.83	65.02	6778517
2021-04-09	64.82	65.25	64.24	65.11	5848292
2021-04-12	65.06	65.11	64.35	64.66	4909103
2021-04-13	64.45	65.22	64.15	64.89	6143405
2021-04-14	64.97	66.17	64.84	65.30	5654057
2021-04-15	64.70	66.38	64.70	65.77	5635021
2021-04-16	66.02	67.09	65.86	66.87	7715858
2021-04-19	66.70	67.00	65.59	65.95	7204089
2021-04-20	65.80	66.61	65.31	66.38	4989422
2021-04-21	66.54	66.91	66.38	66.79	5581003
2021-04-22	66.48	66.51	65.53	65.64	6488708
2021-04-23	65.50	65.70	64.88	65.48	5463490
2021-04-26	65.45	65.88	65.04	65.76	6868441
2021-04-27	65.94	66.00	64.62	64.67	7278340
2021-04-28	64.69	64.70	63.86	64.44	7861262
2021-04-29	64.63	64.63	63.33	63.84	9238834
2021-04-30	62.46	64.10	61.95	63.47	12994227
2021-05-03	63.92	65.90	63.77	65.80	9500200
2021-05-04	65.79	66.63	65.37	65.64	9933323
2021-05-05	65.74	67.00	65.52	66.51	6911242
2021-05-06	66.04	66.68	65.14	66.54	7478830
2021-05-07	66.47	67.54	66.30	66.54	5849329
2021-05-10	66.96	68.40	66.77	67.48	8646654
2021-05-11	67.07	68.08	66.78	67.22	6412022
2021-05-12	66.75	67.95	66.71	67.45	8286285
2021-05-13	67.75	68.98	67.44	68.91	7189959
2021-05-14	68.91	69.18	68.39	68.53	7079213
2021-05-17	68.48	69.65	68.45	69.07	6214126
2021-05-18	69.41	69.87	68.80	68.85	5885321
2021-05-19	68.21	68.57	67.55	68.50	6174072
2021-05-20	68.66	69.98	68.37	69.35	6540935
2021-05-21	69.77	70.11	68.71	68.75	6478656
2021-05-24	69.10	69.24	67.38	67.43	7005125
2021-05-25	67.30	67.40	66.00	66.23	9357395
2021-05-26	66.19	66.40	65.55	66.35	5932638
2021-05-27	66.57	67.13	65.81	65.90	8047699
2021-05-28	66.05	66.69	65.80	66.11	5940055
2021-06-01	66.44	66.55	65.12	65.32	6573132
2021-06-02	65.59	66.35	65.54	66.03	6572676
2021-06-03	65.96	66.60	65.79	66.48	6755423
2021-06-04	66.79	67.57	66.54	67.43	6342973
2021-06-07	67.61	67.96	67.11	67.42	7863335
2021-06-08	67.44	67.61	66.99	67.51	5489219
2021-06-09	67.57	69.19	67.52	68.65	8434161
2021-06-10	68.99	69.71	68.47	69.29	8678419
2021-06-11	69.14	69.25	68.65	68.77	6928016
2021-06-14	68.01	68.33	67.47	68.15	5319472
2021-06-15	68.48	68.50	67.74	68.09	6454167
2021-06-16	68.22	69.34	67.19	67.33	12938704
2021-06-17	67.32	67.48	66.49	67.22	7015715
2021-06-18	67.00	67.18	65.89	66.61	11464711
2021-06-21	66.99	67.57	66.77	67.35	5310613
2021-06-22	67.24	67.60	66.78	67.05	4796795
2021-06-23	67.21	67.25	66.56	66.65	4246810
2021-06-24	66.77	68.24	66.65	67.18	5053999
2021-06-25	67.14	68.00	66.88	67.88	8078383
2021-06-28	68.30	68.64	67.65	67.70	6580310
2021-06-29	67.67	68.03	67.50	67.93	4348132
2021-06-30	68.29	68.94	68.01	68.86	6010372
2021-07-01	68.75	69.38	68.41	69.13	5463979
2021-07-02	69.28	69.45	68.64	69.30	3969293
2021-07-06	68.98	69.06	67.98	68.41	6169761
2021-07-07	68.40	68.43	67.80	68.36	6092473
2021-07-08	68.06	68.32	67.42	67.69	4982633
2021-07-09	67.59	68.41	67.45	68.22	6419563
2021-07-12	68.23	69.06	67.75	68.07	7322466
2021-07-13	67.83	68.52	67.83	68.01	4518554
2021-07-14	68.07	68.11	67.43	67.93	5950122
2021-07-15	67.86	68.39	67.37	68.30	6126992
2021-07-16	68.39	68.97	68.35	68.63	5965490
2021-07-19	68.61	69.07	67.67	68.23	6054350
2021-07-20	68.32	69.77	68.27	69.16	9332631
2021-07-21	68.95	69.02	68.01	68.41	5816412
2021-07-22	68.01	68.81	67.82	68.65	2901519
2021-07-23	68.88	69.34	68.64	69.02	3524311
2021-07-26	68.94	69.30	68.47	68.75	4314356
2021-07-27	68.53	69.05	68.29	68.93	5812998
2021-07-28	68.90	70.15	68.73	70.06	7097186
2021-07-29	70.25	70.40	69.77	69.83	7597509
2021-07-30	68.70	69.00	68.00	68.29	9619856
2021-08-02	68.34	68.65	67.83	68.35	4243043
2021-08-03	68.65	69.84	68.21	69.83	5128404
2021-08-04	69.49	69.99	69.03	69.24	6846307
2021-08-05	69.24	69.33	68.51	69.30	5532345
2021-08-06	69.14	69.24	68.67	68.78	3857850
2021-08-09	68.78	69.27	68.11	68.46	5160142
2021-08-10	68.26	69.27	67.95	69.24	5928258
2021-08-11	69.37	70.85	69.36	69.84	9529890
2021-08-12	70.25	71.00	69.74	70.88	5907932
2021-08-13	70.88	71.39	70.76	71.16	4361771
2021-08-16	71.27	71.85	71.05	71.71	8874572
2021-08-17	71.27	73.09	71.01	73.03	9000069
2021-08-18	72.62	73.34	71.90	71.96	8135287
2021-08-19	71.61	72.33	71.51	71.67	5209470
2021-08-20	71.67	72.89	71.44	72.44	5646464
2021-08-23	72.68	73.04	72.46	72.55	5356262
2021-08-24	72.63	72.69	71.89	72.25	4177372
2021-08-25	71.95	71.96	70.92	71.41	4989215
2021-08-26	71.54	72.36	71.14	71.43	6566865
2021-08-27	71.31	72.45	71.16	71.28	5493114
2021-08-30	71.30	72.20	71.15	72.01	4494298
2021-08-31	72.19	72.83	71.84	72.78	7564552
2021-09-01	72.68	72.72	71.35	71.87	5970753
2021-09-02	72.01	72.38	71.41	72.34	6774539
2021-09-03	72.16	72.37	71.75	71.96	4174385
2021-09-07	71.08	71.30	70.33	71.19	6775505
2021-09-08	71.19	71.91	71.12	71.88	4510030
2021-09-09	71.64	71.68	70.58	70.61	7013695
2021-09-10	70.98	71.44	70.25	70.99	5089696
2021-09-13	71.24	71.90	70.82	71.15	11048122
2021-09-14	70.77	71.07	70.11	70.45	5490336
2021-09-15	70.58	72.49	70.42	71.76	7723658
2021-09-16	71.80	71.86	70.81	71.33	5306926
2021-09-17	70.83	71.76	70.44	71.61	10888341
2021-09-20	70.93	71.92	70.33	70.96	9594935
2021-09-21	71.28	72.06	71.11	71.73	5896216
2021-09-22	72.07	72.18	71.09	71.38	6556960
2021-09-23	71.48	72.11	71.30	71.69	5263484
2021-09-24	71.63	71.87	71.18	71.19	5023626
2021-09-27	71.11	71.29	70.29	70.41	5560476
2021-09-28	70.00	70.80	69.67	69.97	6392310
2021-09-29	70.16	71.40	69.95	70.94	5436814
2021-09-30	71.21	71.57	69.80	69.85	6049919
2021-10-01	68.60	69.41	67.64	68.56	9343666
2021-10-04	68.20	69.03	67.30	67.56	7560253
2021-10-05	67.45	68.13	67.24	67.40	7236740
2021-10-06	67.39	67.71	66.88	67.48	6398576
2021-10-07	67.50	68.32	67.15	68.14	5349386
2021-10-08	68.05	68.41	67.82	68.05	4259030
2021-10-11	68.23	68.45	67.85	68.08	3315630
2021-10-12	68.19	68.34	67.29	67.37	8855983
2021-10-13	67.58	67.96	67.20	67.63	4760990
2021-10-14	68.21	68.73	68.00	68.15	7165942
2021-10-15	68.30	68.60	67.60	67.63	4327067
2021-10-18	67.50	67.59	65.78	65.90	7576379
2021-10-19	66.00	66.99	65.86	66.90	5889664
2021-10-20	66.91	67.31	66.80	66.86	4878516
2021-10-21	67.09	67.19	66.52	66.99	5013677
2021-10-22	67.12	67.27	66.51	67.24	4501244
2021-10-25	67.24	67.97	66.75	67.67	6069874
2021-10-26	67.97	68.39	67.70	67.73	4948742
2021-10-27	67.96	67.97	66.60	66.77	4887672
2021-10-28	66.70	67.66	66.67	67.34	5884835
2021-10-29	65.90	65.90	64.06	64.88	14181127
2021-11-01	64.82	65.95	64.68	65.64	7254027
2021-11-02	65.72	66.08	64.64	65.90	8954533
2021-11-03	65.95	67.56	65.53	67.41	8654113
2021-11-04	67.12	67.15	65.97	66.47	6522917
2021-11-05	65.91	66.87	65.76	66.32	6519261
2021-11-08	65.97	66.42	65.51	65.97	5217775
2021-11-09	66.09	66.85	65.89	66.15	5401681
2021-11-10	66.56	67.89	66.56	67.32	6888138
2021-11-11	67.00	67.49	66.75	67.43	3513722
2021-11-12	67.66	67.77	67.20	67.48	8214754
2021-11-15	67.47	67.83	67.01	67.20	4911032
2021-11-16	67.39	68.03	66.82	66.89	6474193
2021-11-17	66.89	67.55	66.51	67.46	7771460
2021-11-18	67.54	68.28	67.36	67.79	8873849
2021-11-19	68.19	68.90	67.78	68.69	8629077
2021-11-22	68.70	70.36	67.95	69.97	8952034
2021-11-23	69.87	70.87	69.71	70.63	7100576
2021-11-24	70.74	71.03	69.51	70.07	6737533
2021-11-26	69.70	70.74	69.70	70.27	5659473
2021-11-29	70.40	71.32	70.21	70.65	8902529
2021-11-30	70.47	70.90	68.64	68.93	15465600
2021-12-01	69.03	70.02	68.65	68.93	8518463
2021-12-02	69.17	70.29	68.83	69.67	9411737
2021-12-03	70.00	70.46	69.31	69.56	8328150
2021-12-06	69.46	70.80	69.42	69.50	7049396
2021-12-07	69.60	69.90	68.91	69.65	6438087
2021-12-08	69.91	70.48	68.91	69.71	6386939
2021-12-09	69.89	70.73	69.24	70.30	5829257
2021-12-10	70.18	70.94	69.60	70.25	5352469
2021-12-13	70.12	70.88	69.60	70.61	6883573
2021-12-14	69.87	70.80	69.76	70.52	7244892
2021-12-15	70.55	71.42	69.94	71.21	8040344
2021-12-16	71.35	72.84	71.06	72.31	10529967
2021-12-17	72.22	72.70	71.65	72.21	12292452
2021-12-20	72.00	72.52	71.45	72.47	7616931
2021-12-21	72.47	72.59	71.63	71.84	8786714
2021-12-22	71.59	72.46	70.66	72.43	6015407
2021-12-23	72.57	72.82	72.18	72.48	5096606
2021-12-27	72.28	72.88	71.92	72.87	4298895
2021-12-28	72.87	73.39	72.79	72.97	3802887
2021-12-29	73.00	73.73	72.61	73.64	5893958
2021-12-30	73.66	74.12	73.26	73.36	3238746
2021-12-31	73.25	73.48	72.45	72.61	5736865
2022-01-03	72.27	72.69	71.61	72.58	6622776
2022-01-04	72.61	73.40	72.18	72.21	6784101
2022-01-05	72.44	73.05	71.97	72.18	7799519
2022-01-06	71.68	72.09	71.34	71.59	7368416
2022-01-07	71.38	71.75	70.83	71.26	7119572
2022-01-10	71.99	72.25	71.42	72.09	10362344
2022-01-11	72.15	72.57	71.47	72.37	8932033
2022-01-12	71.96	72.52	71.66	72.25	7206244
2022-01-13	71.99	72.46	71.45	71.88	6711260
2022-01-14	72.07	72.14	71.16	71.77	8344773
2022-01-18	71.42	71.52	70.07	70.43	8987261
2022-01-19	70.28	70.65	69.01	69.07	8217653
2022-01-20	69.07	69.31	67.77	67.81	8639754
2022-01-21	68.12	69.07	67.69	68.51	14843171
2022-01-24	68.54	69.34	66.78	68.57	12910022
2022-01-25	68.05	69.37	67.89	68.84	9239384
2022-01-26	67.31	68.56	66.96	67.34	11280359
2022-01-27	67.41	68.69	67.22	67.27	9325110
2022-01-28	67.37	68.87	67.02	68.86	11514071
2022-01-31	68.64	68.85	68.19	68.68	9252701
2022-02-01	68.79	68.80	67.91	68.47	10463736
2022-02-02	65.50	66.01	64.02	65.82	18364961
2022-02-03	65.58	66.38	65.07	65.39	12479462
2022-02-04	64.95	65.61	63.87	63.90	12392843
2022-02-07	63.99	64.22	63.28	63.76	14361359
2022-02-08	63.83	64.34	63.48	63.70	12044784
2022-02-09	63.89	63.98	63.30	63.38	13164759
2022-02-10	63.11	63.11	61.71	61.79	14977958
2022-02-11	62.04	62.88	61.76	62.07	13195449
2022-02-14	62.09	62.15	60.82	61.11	11343489
2022-02-15	61.12	61.52	60.97	61.33	10515418
2022-02-16	61.20	62.25	61.16	61.90	21855867
2022-02-17	61.57	61.70	60.92	61.29	13338233
2022-02-18	61.40	61.66	60.98	61.05	11930675
2022-02-22	60.89	61.29	60.69	60.98	10781698
2022-02-23	60.97	61.63	60.80	61.35	9674356
2022-02-24	60.71	61.27	60.07	60.61	14849947
2022-02-25	60.89	61.68	60.78	61.12	13132971
2022-02-28	60.25	60.47	59.18	60.40	13490569
2022-03-01	59.94	60.86	59.87	60.26	10694894
2022-03-02	60.44	61.51	60.20	61.24	14342157
2022-03-03	61.54	62.00	61.35	61.71	13023093
2022-03-04	61.08	62.23	61.00	61.86	9384636
2022-03-07	58.97	62.25	58.90	60.26	18455207
2022-03-08	60.23	60.65	59.04	59.54	13889652
2022-03-09	60.01	60.30	58.92	59.00	13681985
2022-03-10	58.59	58.70	57.32	57.92	13243687
2022-03-11	58.31	59.19	57.96	58.00	13007627
2022-03-14	57.91	58.76	57.70	58.15	12539112
2022-03-15	58.43	58.79	57.66	58.32	10794636
2022-03-16	58.67	58.67	57.19	57.97	13871643
2022-03-17	58.12	59.35	57.71	59.20	12471954
2022-03-18	59.22	59.55	58.48	59.42	18199337
2022-03-21	59.34	60.52	59.27	59.66	8060644
2022-03-22	59.96	60.12	59.30	59.98	8847665
2022-03-23	60.00	60.30	58.80	58.85	9088932
2022-03-24	58.97	59.54	58.77	59.14	7940013
2022-03-25	59.18	59.44	58.80	58.91	9333852
2022-03-28	58.95	59.37	58.68	59.18	10549408
2022-03-29	59.70	60.56	59.60	60.53	8051092
2022-03-30	60.42	60.74	59.41	59.66	8613991
2022-03-31	59.97	60.02	59.42	59.45	8226293
2022-04-01	59.44	59.69	58.58	59.67	8550985
2022-04-04	59.68	60.85	59.24	60.67	9041750
2022-04-05	60.35	61.19	59.69	59.75	7067175
2022-04-06	59.99	61.02	59.91	60.82	7155259
2022-04-07	60.80	61.55	60.52	60.99	9370094
2022-04-08	61.28	62.82	61.23	62.30	10653602
2022-04-11	62.82	63.06	61.84	61.89	8094320
2022-04-12	62.38	62.47	61.21	61.63	7750646
2022-04-13	61.62	62.11	61.29	62.06	6879571
2022-04-14	62.07	62.36	61.50	61.82	9750004
2022-04-18	61.70	62.21	61.37	61.58	5981221
2022-04-19	61.60	63.00	61.58	62.78	6178906
2022-04-20	63.00	64.16	62.98	63.60	7638780
2022-04-21	63.55	64.28	63.17	63.75	6674128
2022-04-22	63.78	63.86	62.17	62.25	7661957
2022-04-25	62.48	62.74	61.33	62.65	7457874
2022-04-26	62.40	62.87	61.75	61.77	6926447
2022-04-27	61.79	62.05	61.17	61.59	7863204
2022-04-28	61.44	61.64	60.61	61.56	10787454
2022-04-29	61.56	62.06	59.27	59.34	10455777
2022-05-02	59.55	60.43	59.15	60.31	9473976
2022-05-03	60.61	60.83	59.63	60.33	10384426
2022-05-04	60.65	62.31	60.27	62.08	8087821
2022-05-05	61.75	62.38	60.72	61.35	8767258
2022-05-06	61.13	61.40	60.39	61.18	7468253
2022-05-09	60.80	62.39	60.73	61.68	9294018
2022-05-10	61.88	62.54	61.56	61.78	9721805
2022-05-11	60.31	61.57	60.29	60.56	10224207
2022-05-12	60.70	62.50	60.63	62.48	9727877
2022-05-13	62.60	62.61	61.56	62.37	9515192
2022-05-16	62.37	62.74	61.94	62.24	6157495
2022-05-17	62.42	63.22	61.80	63.18	5607743
2022-05-18	63.14	63.93	62.69	63.22	9583929
2022-05-19	63.09	63.58	62.81	63.27	8833573
2022-05-20	63.37	63.90	62.73	63.84	6814570
2022-05-23	64.39	64.83	63.59	63.66	7256768
2022-05-24	63.94	64.41	63.43	64.35	8263187
2022-05-25	64.45	65.19	64.01	65.01	7112390
2022-05-26	65.16	65.46	64.46	64.47	5730796
2022-05-27	64.43	64.84	63.90	64.80	6436149
2022-05-31	64.50	65.03	63.67	64.85	13781917
2022-06-01	65.27	65.34	64.27	64.77	5797686
2022-06-02	64.64	64.72	62.31	63.46	7859953
2022-06-03	63.45	64.12	63.24	63.45	5228730
2022-06-06	62.58	63.02	61.65	62.03	7865977
2022-06-07	61.70	62.59	61.48	62.54	6841027
2022-06-08	62.24	62.99	62.11	62.38	7248314
2022-06-09	62.26	62.67	61.15	61.18	5242250
2022-06-10	60.58	61.18	60.31	60.74	8155716
2022-06-13	60.06	60.43	58.90	59.15	9646100
2022-06-14	58.37	59.84	57.17	57.79	10073752
2022-06-15	57.99	58.97	57.71	58.39	6498135
2022-06-16	57.66	58.14	57.20	57.72	9482242
2022-06-17	57.37	58.79	57.29	58.53	13726701
2022-06-21	59.26	60.58	58.91	60.51	9173011
2022-06-22	60.13	62.05	60.09	61.51	9045582
2022-06-23	61.89	62.65	61.75	62.58	6992853
2022-06-24	62.81	63.13	61.85	63.08	9207746
2022-06-27	62.93	63.53	62.63	62.83	6586902
2022-06-28	62.83	63.49	62.13	62.21	6165289
2022-06-29	62.31	62.97	61.92	62.48	5800403
2022-06-30	61.95	62.41	61.29	61.81	6411921
2022-07-01	61.47	62.43	61.27	62.36	5207656
2022-07-05	61.90	62.47	61.36	62.34	5216038
2022-07-06	62.62	62.88	62.16	62.73	5888164
2022-07-07	62.62	63.02	62.35	62.72	6242551
2022-07-08	62.56	63.20	62.40	62.84	4162078
2022-07-11	62.79	63.04	62.53	62.66	3479245
2022-07-12	62.49	62.80	62.01	62.34	6098341
2022-07-13	61.92	62.73	61.60	62.46	6162898
2022-07-14	61.83	61.91	61.27	61.81	4969454
2022-07-15	62.13	62.62	61.68	62.60	5909004
2022-07-18	62.68	62.68	60.64	60.90	5608429
2022-07-19	61.66	62.27	61.28	62.12	6080570
2022-07-20	62.18	62.18	60.83	61.55	5378588
2022-07-21	61.40	61.70	60.75	61.01	6007658
2022-07-22	61.27	61.80	60.58	60.80	4588809
2022-07-25	61.23	61.25	60.35	60.75	4990033
2022-07-26	60.70	61.25	60.32	60.62	5597220
2022-07-27	60.38	61.37	59.69	60.90	7935610
2022-07-28	61.00	61.11	59.62	60.40	6814989
2022-07-29	60.33	60.53	59.51	59.75	10063744
2022-08-01	59.77	60.18	59.27	59.60	6742374
2022-08-02	59.74	60.32	59.29	59.54	5981575
2022-08-03	60.87	63.65	60.64	62.27	10066675
2022-08-04	62.14	62.99	61.83	61.91	5520495
2022-08-05	61.79	61.84	60.62	61.09	6039822
2022-08-08	61.00	61.71	60.81	61.60	5857705
2022-08-09	61.58	62.05	61.38	62.00	5153412
2022-08-10	62.49	63.19	62.11	63.14	8275029
2022-08-11	62.78	63.41	62.37	62.45	5216551
2022-08-12	62.71	62.99	62.16	62.96	3997794
2022-08-15	63.85	66.30	63.66	66.21	12381007
2022-08-16	66.16	66.42	65.65	66.33	7067997
2022-08-17	65.97	66.90	65.82	66.02	6515295
2022-08-18	65.96	66.00	64.71	65.18	5178319
2022-08-19	65.02	65.80	64.92	65.34	5259123
2022-08-22	65.21	65.25	64.23	64.36	5224790
2022-08-23	64.36	64.37	63.47	63.68	4723746
2022-08-24	63.70	63.81	63.20	63.62	3808022
2022-08-25	63.85	63.93	63.18	63.59	3784698
2022-08-26	63.59	63.62	62.35	62.37	5501273
2022-08-29	62.13	62.86	61.48	62.45	5220029
2022-08-30	62.51	62.69	61.79	62.50	5584796
2022-08-31	62.70	63.97	62.70	63.47	8341624
2022-09-01	63.41	65.00	63.32	64.95	6269595
2022-09-02	65.04	65.29	63.37	63.82	6737283
2022-09-06	63.78	63.84	62.80	63.39	7377500
2022-09-07	63.67	64.96	63.56	64.79	9626643
2022-09-08	65.41	65.65	64.69	65.10	8278399
2022-09-09	64.98	65.77	64.89	65.28	6497023
2022-09-12	68.43	68.88	67.48	68.01	18777872
2022-09-13	67.40	67.40	64.93	65.10	11799360
2022-09-14	64.41	65.46	64.41	65.18	9113211
2022-09-15	65.50	65.70	64.71	65.00	7088500
2022-09-16	65.08	65.93	64.81	65.60	11766023
2022-09-19	65.35	65.86	64.60	65.82	6162690
2022-09-20	65.41	65.48	63.89	64.58	6958886
2022-09-21	64.58	65.53	63.46	63.50	8776645
2022-09-22	63.35	64.32	62.93	63.77	6111858
2022-09-23	63.49	63.79	62.30	62.86	7603791
2022-09-26	62.51	62.94	62.17	62.34	6141351
2022-09-27	62.43	63.52	62.28	62.63	7126010
2022-09-28	63.00	64.37	62.71	63.93	7567551
2022-09-29	63.83	64.22	62.51	63.07	8431237
2022-09-30	63.16	63.58	61.61	61.69	8794843
2022-10-03	62.40	62.57	61.45	62.32	8094076
2022-10-04	64.09	65.36	63.60	65.31	11966037
2022-10-05	64.72	65.97	64.38	65.45	5802318
2022-10-06	64.89	65.36	64.61	64.95	5622487
2022-10-07	64.64	65.10	63.96	64.29	6723216
2022-10-10	64.57	64.85	64.12	64.46	4328504
2022-10-11	64.50	66.04	64.48	65.67	7154536
2022-10-12	65.85	66.37	65.31	65.39	6406215
2022-10-13	64.46	66.95	64.10	66.46	7690359
2022-10-14	66.63	67.00	66.02	66.17	7892191
2022-10-17	66.84	66.93	65.94	66.38	5799578
2022-10-18	66.54	67.08	66.44	66.87	6802276
2022-10-19	66.85	66.97	65.85	66.19	7058586
2022-10-20	66.16	66.54	65.70	66.16	6384252
2022-10-21	66.18	67.94	66.11	67.79	7814764
2022-10-24	68.11	69.37	68.09	69.00	7133103
2022-10-25	68.84	69.71	68.48	69.60	6711788
2022-10-26	70.00	71.41	69.88	70.82	8763945
2022-10-27	70.85	71.26	70.14	70.20	8881238
2022-10-28	74.36	79.61	73.99	79.27	27665657
2022-10-31	78.06	79.37	77.53	78.46	14674329
2022-11-01	78.26	79.55	77.66	79.34	10553079
2022-11-02	78.18	80.00	77.81	77.88	9785887
2022-11-03	77.33	79.57	77.16	79.46	8261087
2022-11-04	79.14	81.32	78.39	80.34	9103264
2022-11-07	79.56	81.56	79.51	81.46	8989302
2022-11-08	80.60	83.80	80.08	82.23	9344374
2022-11-09	82.50	83.55	82.18	82.32	10316541
2022-11-10	83.50	83.80	81.56	82.60	9397262
2022-11-11	81.41	81.98	80.07	81.82	11413397
2022-11-14	81.65	84.14	81.23	82.85	7665185
2022-11-15	83.14	83.64	81.98	83.00	7121026
2022-11-16	82.68	83.44	82.54	82.88	6280462
2022-11-17	82.55	83.83	82.47	83.62	5759620
2022-11-18	83.63	84.06	82.99	83.62	7276411
2022-11-21	83.76	85.17	83.64	84.35	6348095
2022-11-22	84.65	86.15	84.54	85.23	7357716
2022-11-23	85.06	85.94	85.01	85.42	4680778
2022-11-25	85.04	86.41	84.76	86.26	4028739
2022-11-28	86.92	88.20	85.08	85.21	9253951
2022-11-29	85.50	85.87	84.71	85.76	6155566
2022-11-30	85.76	88.15	85.01	87.83	14657475
2022-12-01	88.20	88.97	87.72	87.90	8220595
2022-12-02	86.70	89.07	86.55	89.03	6730367
2022-12-05	87.84	89.10	87.47	87.98	6811532
2022-12-06	87.99	88.67	87.14	87.96	6760661
2022-12-07	88.03	88.55	87.37	87.79	8861858
2022-12-08	87.87	89.61	87.56	89.47	6392403
2022-12-09	89.27	89.27	87.79	87.97	8276293
2022-12-12	87.85	88.56	87.43	88.54	5968636
2022-12-13	89.63	89.74	87.94	88.75	8462162
2022-12-14	88.00	89.29	87.52	88.40	8643534
2022-12-15	88.05	88.10	85.39	86.58	9898601
2022-12-16	86.34	87.12	85.80	86.76	28312981
2022-12-19	86.00	86.62	85.43	86.42	5834828
2022-12-20	83.64	85.26	81.81	84.77	10999002
2022-12-21	85.25	85.91	84.86	85.27	5320945
2022-12-22	85.25	85.47	84.37	85.28	4698821
2022-12-23	85.22	85.25	84.28	84.75	3955516
2022-12-27	85.25	85.47	84.69	85.01	3455858
2022-12-28	85.40	85.83	84.45	84.57	3286089
2022-12-29	84.91	85.57	84.61	85.26	3464099
2022-12-30	85.33	85.89	84.78	85.85	3830991
2023-01-03	85.08	86.15	84.83	85.39	6050632
2023-01-04	86.20	86.50	84.94	85.50	5713869
2023-01-05	85.01	86.41	85.00	85.85	5710937
2023-01-06	86.61	88.29	86.22	88.08	5939532
2023-01-09	87.77	87.90	84.95	85.10	5435709
2023-01-10	85.20	87.53	84.86	87.14	5034520
2023-01-11	87.12	87.20	86.02	87.19	5947077
2023-01-12	86.50	86.59	85.08	85.72	6013291
2023-01-13	85.54	86.30	85.33	86.27	5305720
2023-01-17	86.05	86.37	85.36	85.41	5959790
2023-01-18	85.02	85.13	83.60	83.74	6374849
2023-01-19	84.17	84.58	83.25	83.62	6922528
2023-01-20	83.54	83.80	82.51	83.01	16678603
2023-01-23	82.76	84.38	82.42	83.23	5673156
2023-01-24	83.43	84.08	82.11	84.02	4776447
2023-01-25	84.15	84.55	83.56	84.07	3892838
2023-01-26	83.76	83.81	82.61	83.62	3670867
2023-01-27	83.33	83.97	83.11	83.73	4108412
2023-01-30	83.52	83.84	82.33	83.35	7283048
2023-01-31	83.52	84.21	83.23	83.94	9621752
2023-02-01	84.01	84.66	82.70	84.00	6673648
2023-02-02	82.37	82.50	80.48	81.39	10933779
2023-02-03	84.66	86.97	83.62	84.50	12852404
2023-02-06	84.50	87.18	84.50	86.36	7611135
2023-02-07	86.60	86.69	85.38	86.05	7298804
2023-02-08	85.40	86.03	85.29	85.67	7376596
2023-02-09	85.83	86.61	85.13	85.53	6656819
2023-02-10	85.56	86.96	85.28	86.70	5522187
2023-02-13	86.70	87.82	86.39	87.49	5801725
2023-02-14	87.59	87.61	85.02	85.68	7206203
2023-02-15	85.27	85.27	84.44	85.05	5614951
2023-02-16	84.31	84.76	83.37	83.39	5760563
2023-02-17	83.61	85.25	83.28	84.76	6306264
2023-02-21	84.73	85.49	84.62	84.64	6085631
2023-02-22	84.63	84.75	83.04	83.50	4986884
2023-02-23	83.15	83.85	82.25	82.54	5344979
2023-02-24	82.27	82.30	80.33	80.66	6289964
2023-02-27	81.16	81.31	80.58	80.89	4930041
2023-02-28	80.81	80.93	79.92	80.53	5808885
2023-03-01	80.34	80.34	79.39	79.59	5269941
2023-03-02	79.51	79.90	79.21	79.62	3459569
2023-03-03	79.81	81.18	79.59	81.07	4915444
2023-03-06	81.11	81.34	80.54	81.11	4500484
2023-03-07	81.30	81.30	79.94	80.28	6112573
2023-03-08	80.50	80.83	79.82	80.20	3859680
2023-03-09	80.57	80.70	78.29	78.95	7500053
2023-03-10	79.02	80.31	78.90	79.50	6203914
2023-03-13	78.57	81.27	78.57	79.51	6845669
2023-03-14	79.03	79.91	78.32	79.77	5499121
2023-03-15	79.10	79.89	78.51	79.65	4875419
2023-03-16	79.18	79.97	78.42	79.85	7274465
2023-03-17	79.76	79.76	76.53	77.31	16828078
2023-03-20	77.71	79.68	77.63	79.46	4672679
2023-03-21	79.53	80.05	78.36	79.14	4744836
2023-03-22	79.10	79.38	77.76	77.81	4909540
2023-03-23	77.78	78.93	77.64	78.76	5015742
2023-03-24	78.93	80.40	78.33	80.00	4807017
2023-03-27	80.38	80.99	79.41	79.58	4444950
2023-03-28	79.96	81.11	79.79	80.97	4154918
2023-03-29	81.26	81.97	80.93	81.29	5469280
2023-03-30	81.78	81.90	81.06	81.45	3822725
2023-03-31	81.64	83.14	81.19	82.97	7135830
2023-04-03	82.94	83.80	82.64	83.24	5083675
2023-04-04	83.16	83.45	81.82	82.12	4490721
2023-04-05	82.30	83.72	81.95	83.65	4615196
2023-04-06	84.07	84.83	83.26	83.37	3729061
2023-04-10	83.50	83.50	82.32	82.60	3465548
2023-04-11	82.56	83.11	82.26	82.54	3669443
2023-04-12	82.97	83.24	81.74	82.16	5146730
2023-04-13	81.96	83.34	81.93	83.27	4224736
2023-04-14	83.03	83.24	81.98	83.00	4886601
2023-04-17	83.41	83.74	83.03	83.63	4444671
2023-04-18	83.74	83.93	82.97	83.78	4284058
2023-04-19	83.46	84.31	83.39	84.11	3112324
2023-04-20	83.75	84.88	83.70	84.69	5927758
2023-04-21	84.87	86.88	84.75	86.57	8039535
2023-04-24	86.62	87.37	86.49	86.70	6630846
2023-04-25	86.95	87.08	85.50	85.59	5378614
2023-04-26	84.24	84.42	82.90	83.74	4439499
2023-04-27	83.74	83.86	82.42	83.55	8658988
2023-04-28	82.52	82.85	80.08	82.21	10709411
2023-05-01	82.47	82.55	81.20	81.42	5561392
2023-05-02	81.53	82.04	80.09	80.44	5647923
2023-05-03	80.49	80.90	79.12	79.45	5057565
2023-05-04	79.61	79.68	78.41	78.52	4564159
2023-05-05	78.75	79.83	78.22	79.75	4613704
2023-05-08	79.61	79.66	78.13	78.59	3823590
2023-05-09	78.31	79.28	78.30	78.80	4546645
2023-05-10	78.77	78.84	77.16	78.11	5614104
2023-05-11	78.16	78.76	77.45	78.70	5123741
2023-05-12	78.77	79.08	77.91	78.17	3519067
2023-05-15	78.07	78.40	77.83	78.38	2723343
2023-05-16	79.77	79.77	78.16	78.32	5765332
2023-05-17	78.15	79.02	77.05	78.81	5507045
2023-05-18	78.88	79.05	77.36	78.21	5049855
2023-05-19	78.78	79.62	78.65	78.85	5694350
2023-05-22	79.30	79.85	78.40	78.62	3559625
2023-05-23	78.60	79.56	78.10	78.58	4542896
2023-05-24	79.12	79.26	78.14	79.05	5863905
2023-05-25	77.47	78.18	76.26	77.65	8118148
2023-05-26	78.00	78.62	77.01	77.09	5439022
2023-05-30	76.52	76.87	76.01	76.33	5038456
2023-05-31	76.62	77.02	76.27	76.94	8073195
2023-06-01	77.54	77.54	75.87	76.21	5031234
2023-06-02	76.12	77.99	75.80	77.89	4877195
2023-06-05	77.82	78.03	77.18	77.72	5744122
2023-06-06	78.29	78.43	76.02	76.20	5408479
2023-06-07	76.15	76.23	75.12	76.08	7037539
2023-06-08	75.76	78.46	75.76	78.40	8860670
2023-06-09	77.52	78.40	77.28	78.12	6375501
2023-06-12	78.20	78.30	76.81	77.86	5687482
2023-06-13	77.00	78.50	76.90	78.45	4920512
2023-06-14	78.04	78.40	77.32	77.95	6069411
2023-06-15	78.28	79.01	77.77	79.00	6526216
2023-06-16	79.25	79.53	78.50	78.86	13982721
2023-06-20	78.64	79.18	77.71	77.71	5410061
2023-06-21	77.67	78.45	77.00	77.61	5342319
2023-06-22	77.75	78.19	77.31	78.11	3408858
2023-06-23	78.33	78.36	77.26	77.47	4815731
2023-06-26	77.20	77.20	74.96	76.56	6106237
2023-06-27	76.65	76.89	75.80	76.01	5111206
2023-06-28	75.92	76.22	75.25	76.18	4486929
2023-06-29	75.88	76.48	75.49	76.01	5296008
2023-06-30	76.49	77.24	76.16	77.07	6017248
2023-07-03	76.26	76.84	75.84	76.72	3437332
2023-07-05	76.57	77.60	76.10	77.24	5308332
2023-07-06	76.91	77.04	76.02	76.24	5020781
2023-07-07	75.66	75.94	74.33	74.42	6550657
2023-07-10	74.50	75.88	74.45	75.69	5554910
2023-07-11	75.49	76.25	75.36	76.12	3530239
2023-07-12	76.36	77.18	76.33	76.38	5185153
2023-07-13	76.70	77.29	76.30	76.71	3341667
2023-07-14	76.61	77.64	76.46	77.19	6072293
2023-07-17	76.67	77.76	76.46	77.48	4954592
2023-07-18	77.54	78.87	77.40	78.22	5245145
2023-07-19	78.10	79.60	78.10	78.96	5351637
2023-07-20	79.56	80.78	79.54	79.94	6046049
2023-07-21	80.41	81.13	80.00	80.64	14984374
2023-07-24	79.82	80.18	76.25	77.66	11334045
2023-07-25	77.02	78.15	76.86	77.23	5298431
2023-07-26	76.77	77.38	76.62	77.19	4049720
2023-07-27	77.33	78.28	76.40	76.51	6258578
2023-07-28	76.42	77.32	76.34	76.86	5026550
2023-07-31	76.67	76.89	75.85	76.14	6059581
2023-08-01	76.09	76.38	75.10	75.68	4025933
2023-08-02	76.00	76.32	75.35	75.68	5325487
2023-08-03	75.72	75.82	75.17	75.53	5748804
2023-08-04	77.38	80.14	77.25	78.68	9062442
2023-08-07	78.33	80.97	77.94	80.67	6831501
2023-08-08	80.69	80.92	78.78	80.08	5546495
2023-08-09	80.57	81.43	80.03	80.17	4551333
2023-08-10	80.38	81.09	79.95	80.00	3776325
2023-08-11	80.00	80.13	79.46	80.00	3383722
2023-08-14	80.06	80.42	79.52	79.85	3681994
2023-08-15	79.63	80.21	78.96	79.64	3798828
2023-08-16	79.12	80.55	77.91	78.00	7264693
2023-08-17	77.99	78.11	76.50	76.50	5741193
2023-08-18	76.55	76.71	75.70	75.88	6483931
2023-08-21	75.67	76.26	75.54	75.94	5359172
2023-08-22	75.69	76.75	75.36	76.35	4536485
2023-08-23	78.30	78.98	76.96	77.04	7422835
2023-08-24	77.25	78.14	76.29	76.33	4793948
2023-08-25	76.61	77.19	76.07	76.86	3773271
2023-08-28	77.29	77.49	76.63	77.04	2783563
2023-08-29	77.25	78.25	77.05	78.21	4156307
2023-08-30	78.22	78.50	77.53	77.66	3298134
2023-08-31	77.28	77.41	76.24	76.48	9200069
2023-09-01	77.22	77.41	76.48	76.65	2993042
2023-09-05	76.95	77.00	75.13	75.16	6045567
2023-09-06	75.12	75.14	73.25	74.24	5753846
2023-09-07	74.62	74.76	73.71	73.94	6586147
2023-09-08	76.12	76.60	75.05	76.00	6695505
2023-09-11	77.04	77.04	77.04	77.04	229
2023-09-12	76.99	77.23	76.28	76.80	4181296
2023-09-13	77.00	77.53	76.92	77.31	4407900
2023-09-14	76.79	77.73	76.74	77.36	4424387
2023-09-15	77.21	77.41	75.42	75.67	11145107
2023-09-18	75.86	76.15	75.14	75.62	3337942
2023-09-19	75.39	76.13	75.26	75.77	4002720
2023-09-20	75.98	76.39	75.73	75.82	4826589
2023-09-21	75.88	76.14	75.22	75.27	5272598
2023-09-22	74.76	75.62	74.35	75.01	4351920
2023-09-25	74.75	74.93	74.53	74.83	3885751
2023-09-26	75.41	76.27	75.32	75.53	5643933
2023-09-27	75.67	76.06	75.14	75.55	4442649
2023-09-28	75.79	76.05	75.21	75.42	3483111
2023-09-29	75.51	75.75	74.58	74.94	4179998
2023-10-02	75.00	75.04	73.16	74.10	4578676
2023-10-03	73.21	73.87	72.87	73.27	6075317
2023-10-04	73.30	74.82	73.25	74.74	4707663
2023-10-05	74.67	75.03	74.15	74.70	4781934
2023-10-06	74.46	75.01	73.91	74.74	4635272
2023-10-09	74.78	75.34	74.24	75.06	3393989
2023-10-10	75.06	76.46	74.78	75.97	5040261
2023-10-11	76.25	77.01	76.01	76.96	4434127
2023-10-12	76.88	77.11	76.29	76.76	4038083
2023-10-13	77.19	77.86	76.97	77.65	5651907
2023-10-16	77.74	79.45	77.63	79.20	6958195
2023-10-17	79.19	81.07	78.61	80.48	10602218
2023-10-18	80.47	80.71	79.53	79.67	6781870
2023-10-19	79.07	79.87	78.23	78.44	5563541
2023-10-20	78.74	79.09	77.74	77.80	5183656
2023-10-23	77.70	77.98	77.17	77.56	4049810
2023-10-24	77.59	78.54	77.28	78.15	5424853
2023-10-25	77.91	78.60	77.43	78.39	5148042
2023-10-26	78.51	78.95	77.64	78.50	4630880
2023-10-27	78.39	78.50	76.33	76.62	6037772
2023-10-30	76.92	77.99	76.90	77.77	4760785
2023-10-31	77.59	78.71	77.46	78.54	4684184
2023-11-01	79.00	80.42	78.81	80.19	5446074
2023-11-02	79.81	81.31	79.64	81.23	6166113
2023-11-03	82.00	82.59	81.51	81.59	7040044
2023-11-06	81.67	81.98	80.74	81.14	6649996
2023-11-07	81.07	81.35	80.32	80.61	7609016
2023-11-08	77.49	78.26	75.09	77.90	13103484
2023-11-09	77.53	77.71	74.73	74.98	8878924
2023-11-10	75.46	76.03	74.87	75.92	5946775
2023-11-13	75.37	75.65	74.54	74.93	4742560
2023-11-14	75.32	75.72	74.55	74.72	5534445
2023-11-15	74.23	75.46	74.11	75.04	7102130
2023-11-16	75.53	76.15	73.99	74.52	6820760
2023-11-17	74.89	75.51	74.57	75.45	7874576
2023-11-20	75.23	76.10	75.07	76.00	7012251
2023-11-21	76.00	76.15	74.54	74.69	5120372
2023-11-22	74.99	75.73	74.90	75.70	4419129
2023-11-24	75.89	75.99	75.03	75.38	1931048
2023-11-27	75.11	75.30	74.52	74.92	4552184
2023-11-28	74.80	74.95	74.19	74.51	6792720
2023-11-29	74.85	75.45	74.68	75.23	5091775
2023-11-30	75.38	76.74	75.31	76.60	10393741
2023-12-01	76.78	77.66	76.20	77.65	5400471
2023-12-04	77.29	78.47	77.16	78.34	8194691
2023-12-05	78.37	79.28	77.85	79.02	6277013
2023-12-06	79.25	80.18	79.04	79.36	5745464
2023-12-07	79.58	79.81	77.85	78.05	8588558
2023-12-08	78.11	79.24	77.94	79.02	6568994
2023-12-11	79.63	80.84	79.46	80.09	8189977
2023-12-12	80.78	81.18	80.06	80.82	6118338
2023-12-13	81.30	83.12	80.89	83.09	10582405
2023-12-14	82.40	82.46	81.07	81.78	8531101
2023-12-15	81.35	82.31	80.10	80.33	20354199
2023-12-18	80.63	80.63	79.43	79.50	4926692
2023-12-19	79.58	80.02	79.22	79.49	7452371
2023-12-20	79.66	79.78	78.58	78.59	5227782
2023-12-21	78.82	79.42	78.52	78.93	3791022
2023-12-22	79.20	80.00	79.16	79.66	4109738
2023-12-26	79.72	80.06	79.39	79.95	2659492
2023-12-27	80.11	80.75	79.74	80.37	3541252
2023-12-28	80.52	81.26	80.38	81.14	3553165
2023-12-29	81.07	81.30	80.69	81.01	3586926
2024-01-02	80.91	83.76	80.87	83.24	7417495
2024-01-03	83.65	84.21	82.97	83.48	7329590
2024-01-04	83.79	84.95	83.44	84.48	5881040
2024-01-05	84.30	84.52	83.25	83.31	7369160
2024-01-08	82.86	84.07	82.50	83.99	8641184
2024-01-09	83.52	86.29	83.19	86.06	7601842
2024-01-10	83.90	84.94	83.37	84.50	8386587
2024-01-11	84.32	85.48	84.04	85.39	5862246
2024-01-12	85.88	86.45	85.64	86.38	5884164
2024-01-16	85.85	86.09	85.31	85.99	5139530
2024-01-17	85.83	86.58	85.57	86.48	5809469
2024-01-18	85.76	86.55	85.33	86.40	6260570
2024-01-19	86.38	87.87	86.09	87.29	6400664
2024-01-22	80.50	80.75	77.37	78.43	20378551
2024-01-23	78.54	79.88	78.39	79.48	7837815
2024-01-24	79.56	79.90	78.48	79.53	7563017
2024-01-25	80.08	81.06	79.55	80.23	8337419
2024-01-26	80.23	80.51	79.40	79.52	5481416
2024-01-29	79.65	80.01	78.91	79.07	6585955
2024-01-30	78.80	78.90	77.96	78.62	8102375
2024-01-31	78.79	79.03	78.01	78.26	7637274
2024-02-01	78.00	78.58	77.40	78.16	7697961
2024-02-02	77.61	77.99	76.91	76.96	7588850
2024-02-05	76.65	77.05	76.01	76.71	6690385
2024-02-06	76.87	77.87	76.71	77.72	8121246
2024-02-07	76.21	76.45	73.94	74.42	12449831
2024-02-08	74.40	74.59	73.03	73.80	8815205
2024-02-09	73.82	74.12	72.81	73.67	10718253
2024-02-12	73.41	75.14	73.11	74.45	7605845
2024-02-13	74.69	74.77	72.97	73.53	8560069
2024-02-14	73.11	73.83	72.83	73.04	7487680
2024-02-15	73.04	73.57	72.81	73.37	5482851
2024-02-16	73.00	73.09	71.37	71.58	12823245
2024-02-20	71.59	72.73	71.45	72.04	7874245
2024-02-21	72.51	73.29	72.51	73.20	6233571
2024-02-22	72.26	72.89	71.83	72.78	7323717
2024-02-23	73.25	74.24	73.00	73.55	5573505
2024-02-26	73.50	73.89	72.84	72.95	5177937
2024-02-27	72.85	73.14	72.63	73.02	6090379
2024-02-28	73.18	73.25	72.61	72.70	4245558
2024-02-29	72.72	72.91	71.92	72.10	8583444
2024-03-01	72.28	72.66	72.04	72.31	5401188
2024-03-04	72.39	72.60	71.96	72.25	5750080
2024-03-05	72.40	73.01	72.10	72.99	6280430
2024-03-06	72.88	73.32	72.51	72.63	6170328
2024-03-07	72.97	74.08	72.68	73.66	9902838
2024-03-08	73.96	75.44	73.66	75.12	9519011
2024-03-11	74.88	76.21	74.83	75.32	7394928
2024-03-12	75.25	75.34	74.25	75.08	7056289
2024-03-13	75.49	76.18	74.96	75.94	6003025
2024-03-14	74.72	75.02	73.82	74.21	8399270
2024-03-15	74.25	74.66	73.29	73.69	13963774
2024-03-18	73.69	74.17	73.21	73.26	6939612
2024-03-19	73.34	73.77	73.19	73.41	8661777
2024-03-20	73.27	73.98	72.80	73.98	7311351
2024-03-21	73.90	74.28	73.03	73.09	5836856
2024-03-22	73.11	73.23	72.56	72.61	7730620
2024-03-25	72.50	72.84	72.20	72.58	5543898
2024-03-26	72.32	72.66	72.11	72.41	5362890
2024-03-27	72.92	73.06	72.55	73.01	7747590
2024-03-28	73.25	73.87	73.20	73.25	8369703
2024-04-01	73.22	73.22	72.38	72.88	3796058
2024-04-02	72.82	72.85	71.90	72.09	6138986
2024-04-03	72.00	72.17	70.70	70.89	5145312
2024-04-04	71.24	71.39	69.40	69.55	7341192
2024-04-05	69.69	70.01	68.54	69.58	6599542
2024-04-08	69.05	69.55	69.05	69.42	4589099
2024-04-09	69.16	69.95	69.11	69.94	5928204
2024-04-10	69.76	69.76	68.06	68.12	7983148
2024-04-11	68.46	69.03	68.31	68.65	6071511
2024-04-12	68.52	68.62	67.62	68.07	5691760
2024-04-15	68.27	68.46	67.70	67.75	7717826
2024-04-16	67.80	67.89	67.19	67.31	4975048
2024-04-17	67.35	67.55	66.89	66.93	5287730
2024-04-18	67.01	67.02	65.90	66.16	6442224
2024-04-19	66.25	66.83	66.16	66.76	10657002
2024-04-22	66.93	67.57	66.74	66.95	5622367
2024-04-23	67.09	67.68	67.00	67.03	5240249
2024-04-24	66.58	67.19	66.37	67.08	8467060
2024-04-25	67.47	67.90	65.09	65.27	15171959
2024-04-26	65.50	66.35	64.63	65.42	12382425
2024-04-29	65.30	66.91	65.20	65.94	7838836
2024-04-30	65.62	65.64	64.82	65.20	7436603
2024-05-01	65.32	65.89	64.97	65.51	7232520
2024-05-02	65.75	65.80	64.89	65.33	5571500
2024-05-03	65.51	65.53	64.33	64.78	7822720
2024-05-06	64.78	65.56	64.34	65.54	7187265
2024-05-07	65.43	66.14	65.16	65.46	7318161
2024-05-08	65.57	65.61	64.76	64.92	5134980
2024-05-09	65.18	65.22	64.52	64.58	6048572
2024-05-10	64.72	66.20	64.67	65.96	8733211
2024-05-13	66.15	67.59	66.13	67.54	6736457
2024-05-14	68.00	68.37	67.05	67.65	4356239
2024-05-15	67.93	67.98	66.97	67.01	7532064
2024-05-16	67.01	67.97	66.85	67.86	4831970
2024-05-17	67.82	67.82	67.21	67.72	3579110
2024-05-20	67.72	68.04	67.38	67.90	4719854
2024-05-21	67.80	67.90	66.84	67.29	5701228
2024-05-22	67.18	67.89	66.97	67.80	6227702
2024-05-23	67.56	67.63	66.01	66.17	5625302
2024-05-24	66.38	66.43	65.21	65.68	5971044
2024-05-28	65.31	65.55	63.74	63.94	5593404
2024-05-29	63.50	63.91	63.10	63.50	5609571
2024-05-30	63.48	64.34	63.07	64.08	7127599
2024-05-31	62.72	64.30	62.07	64.27	14509333
2024-06-03	64.30	64.89	63.18	63.43	8560896
2024-06-04	63.54	64.60	63.20	64.16	6593105
2024-06-05	64.18	64.42	63.31	63.88	6145808
2024-06-06	63.80	64.29	63.50	63.85	6087410
2024-06-07	63.82	64.92	63.56	64.70	7412695
2024-06-10	64.56	65.28	64.04	65.25	11593489
2024-06-11	64.65	64.90	64.25	64.89	4648228
2024-06-12	65.00	65.22	63.86	64.34	5846052
2024-06-13	64.06	64.17	63.50	63.56	6502391
2024-06-14	62.75	65.62	62.71	65.06	9793590
2024-06-17	64.75	64.94	64.00	64.27	5915788
2024-06-18	64.17	64.34	62.69	63.15	6684551
2024-06-20	65.03	69.47	64.86	68.49	25061693
2024-06-21	71.55	72.18	69.56	70.67	31302588
2024-06-24	71.00	72.07	70.56	70.73	10915468
2024-06-25	70.64	71.48	69.53	69.61	9401473
2024-06-26	69.19	70.23	68.90	69.31	5795227
2024-06-27	69.14	69.59	68.52	68.83	7176254
2024-06-28	68.83	69.00	68.06	68.61	9590049
2024-07-01	68.63	69.99	68.50	68.64	5250960
2024-07-02	68.30	68.49	67.58	68.40	4846198
2024-07-03	68.24	68.33	66.58	66.59	3995673
2024-07-05	66.62	66.93	66.01	66.69	4211698
2024-07-08	67.87	68.18	67.03	67.55	5746976
2024-07-09	67.10	67.97	66.34	67.76	5364467
2024-07-10	67.83	68.86	67.65	68.75	4101571
2024-07-11	68.22	70.30	68.14	69.97	9598371
2024-07-12	70.25	70.68	69.91	69.96	5101030
2024-07-15	70.40	71.25	70.21	70.81	7569321
2024-07-16	70.33	72.05	70.33	71.64	5129668
2024-07-17	72.01	73.98	72.01	73.30	7220076
2024-07-18	72.60	74.92	72.50	73.51	8120132
2024-07-19	73.51	73.74	71.96	72.56	5571805
2024-07-22	72.89	73.32	72.02	72.41	6420756
2024-07-23	71.95	72.29	70.78	71.17	4502431
2024-07-24	71.66	73.60	71.42	73.50	6599992
2024-07-25	74.75	77.34	74.38	76.51	11733380
2024-07-26	76.03	78.29	75.74	77.01	7453639
2024-07-29	77.12	77.98	76.81	77.73	4571229
2024-07-30	77.42	78.45	76.62	78.05	6120753
2024-07-31	77.89	77.97	75.87	76.06	7051985
2024-08-01	76.11	77.21	75.81	76.49	5662514
2024-08-02	77.79	78.21	75.54	76.77	6458108
2024-08-05	76.88	77.18	74.29	74.83	7349147
2024-08-06	74.50	75.51	74.15	74.19	5311082
2024-08-07	74.51	75.32	73.95	74.00	4214724
2024-08-08	74.05	75.75	73.77	75.59	7786349
2024-08-09	74.94	76.25	72.81	73.66	9545056
2024-08-12	73.34	73.49	72.43	72.99	5606870
2024-08-13	72.95	74.25	72.67	73.98	4356873
2024-08-14	73.51	74.35	72.99	74.14	4747771
2024-08-15	74.38	75.01	73.75	74.34	5196720
2024-08-16	73.94	74.24	72.89	73.78	5148098
2024-08-19	73.34	74.52	73.27	74.45	3727911
2024-08-20	74.54	74.90	74.34	74.75	3668023
2024-08-21	74.85	75.38	74.80	75.13	3659920
2024-08-22	75.57	76.26	75.35	75.90	5930767
2024-08-23	76.09	77.12	75.91	76.72	6847053
2024-08-26	76.80	77.43	76.42	76.96	2926973
2024-08-27	77.21	77.46	76.69	77.00	3902006
2024-08-28	77.46	79.45	77.23	78.56	6214101
2024-08-29	78.93	79.65	78.25	79.45	5544959
2024-08-30	79.43	80.25	78.60	79.00	6205320
2024-09-03	79.79	80.44	79.40	79.70	8733261
2024-09-04	79.67	80.00	78.72	79.13	4580626
2024-09-05	78.95	79.32	77.74	78.77	4306352
2024-09-06	79.11	79.21	78.26	78.72	9220980
2024-09-09	78.40	80.20	78.36	79.17	5571522
2024-09-10	79.17	81.56	78.73	81.44	6868984
2024-09-11	81.14	81.20	79.64	80.94	6144890
2024-09-12	83.02	84.89	81.98	83.16	11450948
2024-09-13	81.95	83.17	81.57	82.81	6530266
2024-09-16	83.00	83.58	82.52	83.16	7844342
2024-09-17	83.06	83.34	82.38	83.05	7078516
2024-09-18	83.37	84.52	82.76	83.89	9199497
2024-09-19	84.39	84.65	83.43	83.90	8798289
2024-09-20	83.26	83.99	82.75	83.94	24925966
2024-09-23	84.25	84.46	83.48	83.99	6474411
2024-09-24	83.79	84.28	83.34	83.79	7985228
2024-09-25	83.94	83.99	82.15	82.21	8375549
2024-09-26	82.02	83.12	81.83	83.04	5654508
2024-09-27	83.23	84.33	83.04	83.61	5456738
2024-09-30	83.15	84.25	83.14	83.84	5116174
2024-10-01	83.82	83.98	82.82	83.94	6619022
2024-10-02	83.33	85.43	83.10	84.74	6042368
2024-10-03	84.25	84.93	84.01	84.17	4086080
2024-10-04	84.34	84.96	83.98	84.59	4054354
2024-10-07	85.05	85.66	84.34	84.43	4692539
2024-10-08	84.52	85.39	84.32	85.21	4593176
2024-10-09	85.18	86.85	85.06	86.14	6162188
2024-10-10	85.83	85.94	84.59	84.67	3814849
2024-10-11	84.86	84.98	84.17	84.95	3982326
2024-10-14	84.92	85.34	84.34	85.05	3493271
2024-10-15	85.18	86.64	84.80	85.82	5133455
2024-10-16	85.83	86.82	85.83	86.75	3181288
2024-10-17	86.92	87.65	86.59	87.36	4287742
2024-10-18	86.79	87.17	86.01	86.72	4365082
2024-10-21	86.64	87.27	85.92	86.29	4451277
2024-10-22	85.68	88.36	85.60	88.16	6044365
2024-10-23	88.15	88.39	87.14	87.23	4373484
2024-10-24	87.72	89.22	87.62	88.78	7183811
2024-10-25	89.45	89.74	88.45	89.00	5734995
2024-10-28	89.24	89.42	88.52	88.76	5961814
2024-10-29	88.38	88.52	86.81	88.08	6656244
2024-10-30	87.90	88.37	87.48	88.29	5846878
2024-10-31	87.94	89.28	87.74	88.82	5894539
2024-11-01	88.31	89.57	88.19	89.51	6485873
2024-11-04	89.49	90.71	89.37	89.84	6124270
2024-11-05	89.64	90.39	89.01	90.22	3960199
2024-11-06	91.00	91.98	90.50	91.69	8819291
2024-11-07	94.00	98.32	93.51	97.90	14389839
2024-11-08	96.05	97.32	94.91	96.57	7457030
2024-11-11	96.40	98.90	96.30	97.03	7094257
2024-11-12	96.35	96.84	94.23	94.35	9322666
2024-11-13	94.13	94.21	91.63	92.63	11060497
2024-11-14	92.31	92.66	91.30	92.11	8202705
2024-11-15	91.71	91.99	88.21	88.40	11454518
2024-11-18	88.39	89.04	87.63	88.46	9099775
2024-11-19	87.63	88.60	86.08	87.75	8179276
2024-11-20	88.11	89.08	87.77	88.63	4781738
2024-11-21	89.07	89.94	88.07	89.76	4057424
2024-11-22	89.81	90.49	89.27	90.19	4545876
2024-11-25	90.75	91.37	89.50	90.49	10754270
2024-11-26	90.34	91.68	89.63	91.35	4406468
2024-11-27	91.44	92.90	91.44	92.41	5527206
2024-11-29	92.84	93.16	92.33	92.58	3850965
2024-12-02	92.53	94.36	92.49	94.02	5023289
2024-12-03	93.81	94.39	92.46	92.49	5532434
2024-12-04	92.59	92.60	89.86	91.59	9124340
2024-12-05	91.60	94.27	91.60	93.39	12428734
2024-12-06	93.50	94.22	92.03	92.13	4470730
2024-12-09	91.86	92.15	90.50	90.59	7396365
2024-12-10	91.35	92.95	90.64	92.34	6748150
2024-12-11	92.40	94.65	91.94	92.38	7525424
2024-12-12	92.46	93.22	91.44	92.38	5782749
2024-12-13	91.66	92.11	89.15	91.86	7515462
2024-12-16	91.96	93.26	91.90	92.05	7068110
2024-12-17	91.88	93.59	91.88	92.80	6125604
2024-12-18	92.72	93.50	90.59	90.69	6616140
2024-12-19	90.40	91.48	90.27	91.09	8876288
2024-12-20	90.92	93.29	90.71	92.57	22530186
2024-12-23	92.62	93.52	91.79	93.40	4809523
2024-12-24	93.00	94.05	92.10	93.95	2109120
2024-12-26	93.17	94.55	92.98	94.41	2915678
2024-12-27	93.43	94.38	93.43	94.11	3349328
2024-12-30	93.93	94.00	91.72	92.01	3613206
2024-12-31	92.59	92.98	91.78	92.37	3482463
2025-01-02	92.62	92.83	91.40	91.88	3496093
2025-01-03	92.19	92.34	91.31	91.41	4265369
2025-01-06	90.75	91.53	90.33	91.23	6779637
2025-01-07	90.89	91.51	90.51	90.63	5811919
2025-01-08	90.68	90.68	89.00	89.14	8054161
2025-01-10	90.19	91.43	88.57	89.88	7869675
2025-01-13	90.30	90.37	89.02	89.94	6523268
2025-01-14	90.59	91.48	89.83	91.00	7418301
2025-01-15	91.35	92.66	91.04	92.38	8084466
2025-01-16	92.26	93.07	90.82	91.65	8955333
2025-01-17	92.01	92.80	91.69	91.84	6862211
2025-01-21	92.06	93.90	92.06	92.96	10546087
2025-01-22	92.63	93.31	91.84	93.04	7285717
2025-01-23	93.03	93.29	92.21	92.92	4086123
2025-01-24	92.36	94.00	92.26	93.07	5409420
2025-01-27	93.10	95.84	93.10	95.35	7914206
2025-01-28	95.00	96.70	93.81	93.85	7406095
2025-01-29	94.40	95.93	94.08	95.59	5593465
2025-01-30	96.56	96.97	95.44	96.95	5020453
2025-01-31	96.73	98.37	96.43	97.20	9419694
2025-02-03	97.03	99.45	96.74	98.38	10515643
2025-02-04	98.38	98.47	97.05	97.99	6156200
2025-02-05	98.48	100.51	98.01	99.65	7739645
2025-02-06	99.54	99.59	97.85	98.04	4518108
2025-02-07	97.76	98.33	95.90	96.04	7182574
2025-02-10	96.04	96.17	94.56	95.48	9628211
2025-02-11	95.33	96.28	95.03	96.14	6260035
2025-02-12	101.74	104.71	100.83	103.31	16210253
2025-02-13	104.84	106.43	103.82	105.96	8715048
2025-02-14	105.80	106.69	103.92	104.08	6400408
2025-02-18	104.25	106.58	104.00	105.25	9434601
2025-02-19	105.23	107.81	105.20	107.65	6384399
2025-02-20	107.78	110.11	107.43	110.03	7684482
2025-02-21	110.73	111.03	109.77	109.95	9732759
2025-02-24	109.57	111.99	109.45	111.03	10495070
2025-02-25	111.10	112.11	110.10	111.53	8072049
2025-02-26	110.71	111.07	108.40	110.46	5911212
2025-02-27	110.33	112.57	110.05	111.99	6301392
2025-02-28	112.15	114.77	111.81	114.31	12604049
2025-03-03	114.89	117.16	114.68	115.99	10017280
2025-03-04	117.25	117.39	113.58	114.74	11982665
2025-03-05	114.74	117.21	114.50	115.44	16088529
2025-03-06	115.46	116.31	114.61	116.04	7712226
2025-03-07	115.65	118.42	114.79	117.41	14406035
2025-03-10	117.00	119.96	116.78	117.21	11194417
2025-03-11	116.65	116.98	113.92	114.43	11478815
2025-03-12	113.15	114.87	112.82	113.99	8066153
2025-03-13	113.79	115.47	112.70	113.35	6939103
2025-03-14	112.89	113.36	110.90	111.44	8647870
2025-03-17	110.53	112.56	109.46	112.26	9259003
2025-03-18	112.19	112.20	109.84	110.23	10250434
2025-03-19	109.69	109.72	105.80	107.51	11967559
2025-03-20	106.83	106.83	104.70	105.87	11281724
2025-03-21	105.16	107.42	104.92	107.08	26497522
2025-03-24	107.01	107.39	106.10	106.74	8563347
2025-03-25	106.74	107.95	106.30	107.89	8444658
2025-03-26	107.99	110.46	107.90	109.27	7391888
2025-03-27	110.00	111.81	109.74	111.16	6383230
2025-03-28	111.15	112.38	109.65	111.79	7845172
2025-03-31	109.67	112.46	109.60	112.05	8828832
2025-04-01	112.00	112.86	110.71	111.28	6284522
2025-04-02	111.13	112.02	110.47	111.89	7444346
2025-04-03	113.02	114.75	112.28	112.39	10045247
2025-04-04	110.51	112.87	107.12	107.25	12920022
2025-04-07	104.75	109.00	103.32	105.52	14202842
2025-04-08	105.40	107.47	101.80	103.19	11293677
2025-04-09	97.97	107.46	97.32	105.25	19225208
2025-04-10	104.82	105.00	99.25	101.40	14193692
2025-04-11	102.18	104.79	100.76	103.63	8683685
2025-04-14	103.98	107.18	103.98	106.50	6335306
2025-04-15	106.40	106.50	104.87	105.68	7577282
2025-04-16	105.93	106.40	104.35	104.88	7116050
2025-04-17	104.74	105.75	103.52	104.54	8066776
2025-04-21	104.10	105.23	103.09	104.33	6720995
2025-04-22	104.90	106.44	104.78	105.51	7540744
2025-04-23	105.95	106.64	99.32	106.38	8178745
2025-04-24	106.11	107.56	105.74	106.15	10133169
2025-04-25	102.68	104.20	93.37	103.17	14208233
2025-04-28	103.86	106.54	103.14	106.34	9458853
2025-04-29	105.68	107.17	104.11	104.21	7646381
2025-04-30	105.33	106.81	103.80	106.54	9628528
2025-05-01	105.51	105.86	103.16	103.25	7270898
2025-05-02	104.87	105.17	102.48	103.68	7033837
2025-05-05	103.72	103.85	102.46	102.81	5487254
2025-05-06	102.33	102.73	97.33	97.88	11409437
2025-05-07	97.87	99.70	97.33	98.90	8126794
2025-05-08	97.25	98.44	95.30	98.16	12994843
2025-05-09	98.07	98.65	96.20	96.91	13141070
2025-05-12	96.79	104.66	96.19	103.82	12935865
2025-05-13	102.56	102.83	100.73	101.43	8443025
2025-05-14	100.93	101.73	98.08	98.38	10047054
2025-05-15	99.53	100.62	97.86	100.34	9678894
2025-05-16	100.61	102.55	100.23	102.50	6398441
2025-05-19	103.00	106.25	102.84	106.16	8561428
2025-05-20	105.76	109.26	105.76	109.11	10712067
2025-05-21	108.11	108.77	107.39	107.72	7968878
2025-05-22	107.25	107.95	106.13	106.74	7069437
2025-05-23	105.85	107.84	105.58	107.37	6037524
2025-05-27	108.30	109.55	108.04	109.09	7929947
2025-05-28	109.12	109.45	107.23	108.44	4598301
2025-05-29	108.59	111.24	108.12	111.11	5597110
2025-05-30	111.62	111.62	109.58	110.08	11913187

Explore More About GILD

Coins representing dividend payouts and trends

GILD Dividend History

Discover Gilead Sciences Inc'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

GILD Stock Split History

Discover Gilead Sciences Inc'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

GILD Historical Prices

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

Web Analytics