INTC Historical Prices

Summary

Key Stock Metrics

17.67

(April 8, 2025)

52-Week Low

37.16

(July 17, 2024)

52-Week High

75.83

(August 24, 2000)

All-Time High

23.82

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-28	4.44	4.55	4.36	4.55	68897600
1993-09-29	4.59	4.64	4.52	4.58	106225600
1993-09-30	4.55	4.55	4.41	4.42	68577600
1993-10-01	4.47	4.61	4.44	4.56	81172800
1993-10-04	4.45	4.62	4.44	4.55	56750400
1993-10-05	4.52	4.54	4.30	4.38	142361600
1993-10-06	4.41	4.47	4.33	4.33	86118400
1993-10-07	4.31	4.31	4.21	4.30	105950400
1993-10-08	4.31	4.39	4.26	4.39	82057600
1993-10-11	4.42	4.47	4.08	4.09	322280000
1993-10-12	4.13	4.19	4.05	4.06	212414400
1993-10-13	3.97	4.02	3.84	3.97	200088000
1993-10-14	4.00	4.08	3.97	4.05	71899200
1993-10-15	4.14	4.15	4.03	4.05	89185600
1993-10-18	4.08	4.09	3.92	3.94	77270400
1993-10-19	3.92	3.98	3.87	3.89	83560000
1993-10-20	3.89	3.97	3.89	3.92	64544000
1993-10-21	3.91	4.05	3.86	4.03	61107200
1993-10-22	4.05	4.11	3.98	4.02	56268800
1993-10-25	4.02	4.05	3.92	3.97	37923200
1993-10-26	3.95	4.02	3.92	3.98	51344000
1993-10-27	3.98	4.06	3.97	4.03	37292800
1993-10-28	3.94	4.00	3.91	3.97	60920000
1993-10-29	3.97	4.02	3.92	3.95	40308800
1993-11-01	3.95	3.98	3.92	3.95	28537600
1993-11-02	3.95	3.98	3.91	3.92	55489600
1993-11-03	3.91	3.94	3.78	3.80	124995200
1993-11-04	3.81	3.81	3.63	3.69	128688000
1993-11-05	3.66	3.81	3.63	3.80	83112000
1993-11-08	3.80	3.81	3.73	3.75	42608000
1993-11-09	3.80	3.89	3.80	3.81	71232000
1993-11-10	3.91	3.98	3.88	3.97	95024000
1993-11-11	3.95	4.03	3.95	3.98	51193600
1993-11-12	3.98	3.98	3.91	3.92	47713600
1993-11-15	3.92	3.92	3.73	3.75	88811200
1993-11-16	3.75	3.80	3.64	3.78	85782400
1993-11-17	3.84	3.86	3.66	3.68	90747200
1993-11-18	3.70	3.75	3.59	3.62	140396800
1993-11-19	3.62	3.67	3.53	3.55	97624000
1993-11-22	3.52	3.63	3.52	3.59	76011200
1993-11-23	3.64	3.72	3.63	3.68	62088000
1993-11-24	3.72	3.78	3.70	3.75	55235200
1993-11-26	3.80	3.81	3.76	3.77	14734400
1993-11-29	3.83	3.86	3.73	3.74	58473600
1993-11-30	3.75	3.86	3.72	3.84	63641600
1993-12-01	3.86	3.97	3.84	3.92	85136000
1993-12-02	3.91	3.95	3.84	3.94	47347200
1993-12-03	3.97	3.98	3.91	3.97	45374400
1993-12-06	3.56	3.73	3.53	3.72	269475200
1993-12-07	3.73	3.80	3.66	3.71	98324800
1993-12-08	3.70	3.75	3.69	3.72	53771200
1993-12-09	3.66	3.67	3.58	3.63	77976000
1993-12-10	3.63	3.63	3.52	3.52	68502400
1993-12-13	3.55	3.61	3.55	3.59	55952000
1993-12-14	3.59	3.63	3.55	3.59	50587200
1993-12-15	3.63	3.69	3.59	3.67	59876800
1993-12-16	3.69	3.73	3.66	3.67	46481600
1993-12-17	3.69	3.72	3.59	3.63	58496000
1993-12-20	3.64	3.67	3.59	3.66	37140800
1993-12-21	3.63	3.73	3.62	3.72	54096000
1993-12-22	3.72	3.89	3.72	3.86	95432000
1993-12-23	3.89	3.94	3.86	3.88	66342400
1993-12-27	3.89	3.94	3.88	3.92	29566400
1993-12-28	4.00	4.05	3.97	4.00	79996800
1993-12-29	3.97	4.00	3.94	3.95	53526400
1993-12-30	3.95	3.97	3.91	3.94	31067200
1993-12-31	3.92	3.95	3.88	3.88	27342400
1994-01-03	3.89	3.89	3.80	3.83	45019200
1994-01-04	3.83	3.98	3.80	3.98	59249600
1994-01-05	3.98	4.05	3.92	4.02	74617600
1994-01-06	4.05	4.05	3.97	4.00	50016000
1994-01-07	3.97	4.13	3.94	4.12	99614400
1994-01-10	4.13	4.19	4.08	4.19	71112000
1994-01-11	4.18	4.19	4.11	4.17	47896000
1994-01-12	4.28	4.30	4.19	4.27	100625600
1994-01-13	4.25	4.27	4.20	4.25	52372800
1994-01-14	4.30	4.33	4.26	4.28	65032000
1994-01-17	4.27	4.30	4.12	4.14	79582400
1994-01-18	4.15	4.28	4.08	4.20	111531200
1994-01-19	3.94	4.03	3.85	3.91	378345600
1994-01-20	3.92	4.00	3.91	3.98	122884800
1994-01-21	4.02	4.08	4.00	4.07	146251200
1994-01-24	4.05	4.09	4.02	4.09	82800000
1994-01-25	4.08	4.09	4.03	4.07	65334400
1994-01-26	3.98	4.03	3.94	3.98	115091200
1994-01-27	3.98	4.05	3.97	4.02	86779200
1994-01-28	4.00	4.08	4.00	4.07	64619200
1994-01-31	4.09	4.14	4.08	4.08	55323200
1994-02-01	4.06	4.06	4.00	4.04	79480000
1994-02-02	4.05	4.11	4.02	4.08	50043200
1994-02-03	4.03	4.05	3.94	3.95	79310400
1994-02-04	3.94	3.98	3.81	3.86	107251200
1994-02-07	3.84	3.91	3.78	3.88	122084800
1994-02-08	3.88	3.98	3.84	3.97	80348800
1994-02-09	3.98	4.03	3.96	3.99	65460800
1994-02-10	4.00	4.00	3.87	3.95	61980800
1994-02-11	3.94	4.00	3.91	3.98	44897600
1994-02-14	3.97	4.00	3.95	3.99	34208000
1994-02-15	4.00	4.08	4.00	4.06	74606400
1994-02-16	4.08	4.20	4.08	4.19	131868800
1994-02-17	4.20	4.23	4.11	4.16	85875200
1994-02-18	4.16	4.20	4.09	4.17	70128000
1994-02-22	4.19	4.30	4.13	4.30	84729600
1994-02-23	4.28	4.33	4.27	4.29	70916800
1994-02-24	4.25	4.28	4.20	4.23	68147200
1994-02-25	4.27	4.27	4.20	4.27	37526400
1994-02-28	4.27	4.33	4.25	4.30	40136000
1994-03-01	4.30	4.31	4.14	4.17	70532800
1994-03-02	4.13	4.17	4.08	4.16	98539200
1994-03-03	4.16	4.27	4.16	4.25	67772800
1994-03-04	4.27	4.39	4.27	4.35	115670400
1994-03-07	4.38	4.47	4.38	4.45	115785600
1994-03-08	4.45	4.48	4.38	4.42	80302400
1994-03-09	4.49	4.50	4.42	4.48	93449600
1994-03-10	4.47	4.48	4.27	4.38	121915200
1994-03-11	4.34	4.36	4.28	4.29	130089600
1994-03-14	4.29	4.39	4.25	4.38	49107200
1994-03-15	4.39	4.50	4.38	4.45	82566400
1994-03-16	4.48	4.51	4.45	4.49	55592000
1994-03-17	4.55	4.59	4.52	4.52	66323200
1994-03-18	4.50	4.53	4.45	4.50	46584000
1994-03-21	4.48	4.56	4.47	4.52	48179200
1994-03-22	4.52	4.56	4.47	4.50	40993600
1994-03-23	4.48	4.52	4.45	4.47	32636800
1994-03-24	4.45	4.45	4.36	4.39	46440000
1994-03-25	4.38	4.41	4.32	4.36	37299200
1994-03-28	4.34	4.38	4.23	4.29	62891200
1994-03-29	4.31	4.33	4.13	4.14	49953600
1994-03-30	4.13	4.22	4.08	4.14	83126400
1994-03-31	4.17	4.22	4.06	4.22	66886400
1994-04-04	4.09	4.23	4.06	4.20	67182400
1994-04-05	4.28	4.31	4.23	4.30	80224000
1994-04-06	4.33	4.38	4.27	4.35	53240000
1994-04-07	4.36	4.42	4.34	4.41	42585600
1994-04-08	4.41	4.44	4.27	4.34	51513600
1994-04-11	4.27	4.34	4.25	4.32	38897600
1994-04-12	4.28	4.31	4.08	4.11	109715200
1994-04-13	4.14	4.17	3.94	3.98	132027200
1994-04-14	3.88	3.97	3.73	3.74	194646400
1994-04-15	3.73	3.80	3.67	3.73	117724800
1994-04-18	3.81	3.83	3.64	3.66	111616000
1994-04-19	3.73	3.75	3.53	3.59	174624000
1994-04-20	3.64	3.66	3.50	3.59	123905600
1994-04-21	3.63	3.80	3.61	3.77	98814400
1994-04-22	3.81	3.89	3.75	3.77	108148800
1994-04-25	3.78	3.94	3.77	3.93	63505600
1994-04-26	3.92	3.97	3.89	3.95	62323200
1994-04-28	3.87	3.91	3.83	3.86	112075200
1994-04-29	3.81	3.84	3.73	3.81	114179200
1994-05-02	3.80	3.81	3.73	3.78	69673600
1994-05-03	3.75	3.77	3.67	3.71	73451200
1994-05-04	3.75	3.76	3.61	3.66	92884800
1994-05-05	3.69	3.72	3.63	3.69	88276800
1994-05-06	3.64	3.73	3.63	3.73	95000000
1994-05-09	3.72	3.73	3.66	3.66	39670400
1994-05-10	3.67	3.73	3.66	3.72	43139200
1994-05-11	3.69	3.75	3.67	3.72	77270400
1994-05-12	3.73	3.75	3.66	3.66	64660800
1994-05-13	3.67	3.67	3.53	3.65	103390400
1994-05-16	3.66	3.66	3.58	3.59	60310400
1994-05-17	3.59	3.65	3.53	3.64	77771200
1994-05-18	3.67	3.69	3.63	3.68	43412800
1994-05-19	3.69	3.80	3.69	3.76	65323200
1994-05-20	3.73	3.78	3.73	3.73	29838400
1994-05-23	3.75	3.77	3.69	3.72	37553600
1994-05-24	3.73	3.84	3.73	3.84	50296000
1994-05-25	3.83	3.84	3.77	3.83	47451200
1994-05-26	3.84	3.88	3.75	3.78	37595200
1994-05-27	3.75	3.84	3.73	3.84	34795200
1994-05-31	3.83	3.92	3.81	3.91	43118400
1994-06-01	3.91	4.06	3.89	4.04	85726400
1994-06-02	4.03	4.05	4.00	4.03	56038400
1994-06-03	4.03	4.05	3.91	3.94	41028800
1994-06-06	3.94	3.94	3.85	3.86	43531200
1994-06-07	3.84	3.89	3.81	3.84	35750400
1994-06-08	3.86	3.86	3.70	3.73	91712000
1994-06-09	3.73	3.78	3.65	3.69	97617600
1994-06-10	3.71	3.77	3.69	3.75	42788800
1994-06-13	3.75	3.78	3.70	3.72	30892800
1994-06-14	3.76	3.83	3.75	3.83	54793600
1994-06-15	3.81	3.84	3.78	3.81	39379200
1994-06-16	3.77	3.80	3.75	3.78	32246400
1994-06-17	3.75	3.78	3.70	3.75	44625600
1994-06-20	3.72	3.73	3.66	3.68	38841600
1994-06-21	3.66	3.67	3.58	3.63	91321600
1994-06-22	3.63	3.73	3.63	3.73	63084800
1994-06-23	3.73	3.77	3.64	3.65	51368000
1994-06-24	3.64	3.70	3.61	3.65	56321600
1994-06-27	3.66	3.73	3.63	3.73	37275200
1994-06-28	3.75	3.81	3.69	3.77	62940800
1994-06-29	3.73	3.78	3.70	3.71	44896000
1994-06-30	3.72	3.73	3.66	3.66	39889600
1994-07-01	3.68	3.70	3.61	3.69	58856000
1994-07-05	3.67	3.69	3.61	3.61	25808000
1994-07-06	3.58	3.61	3.55	3.55	62280000
1994-07-07	3.58	3.64	3.55	3.62	60748800
1994-07-08	3.61	3.73	3.61	3.70	73552000
1994-07-11	3.70	3.77	3.69	3.76	67032000
1994-07-12	3.70	3.77	3.69	3.76	58731200
1994-07-13	3.78	3.86	3.77	3.86	77588800
1994-07-14	3.88	3.94	3.84	3.84	84035200
1994-07-15	3.84	3.86	3.69	3.72	79921600
1994-07-18	3.70	3.73	3.64	3.66	62756800
1994-07-19	3.61	3.63	3.54	3.56	165569600
1994-07-20	3.57	3.58	3.51	3.53	77054400
1994-07-21	3.58	3.66	3.53	3.66	60912000
1994-07-22	3.67	3.69	3.59	3.62	52710400
1994-07-25	3.63	3.64	3.56	3.61	18638400
1994-07-26	3.61	3.64	3.56	3.58	33662400
1994-07-27	3.58	3.59	3.55	3.55	48000000
1994-07-28	3.56	3.63	3.55	3.62	41201600
1994-07-29	3.63	3.72	3.62	3.70	77681600
1994-08-01	3.69	3.74	3.67	3.73	61104000
1994-08-02	3.73	3.77	3.69	3.72	49555200
1994-08-03	3.72	3.73	3.66	3.69	32430400
1994-08-04	3.69	3.75	3.58	3.58	124724800
1994-08-05	3.56	3.64	3.54	3.63	50766400
1994-08-08	3.56	3.64	3.55	3.63	54396800
1994-08-09	3.63	3.70	3.63	3.70	65491200
1994-08-10	3.72	3.77	3.70	3.73	73267200
1994-08-11	3.73	3.83	3.70	3.77	84382400
1994-08-12	3.80	3.81	3.73	3.76	44281600
1994-08-15	3.77	3.84	3.77	3.80	43536000
1994-08-16	3.80	3.88	3.77	3.85	55131200
1994-08-17	3.88	4.00	3.85	3.98	152499200
1994-08-18	3.94	4.02	3.92	3.96	89766400
1994-08-19	3.97	3.98	3.94	3.96	45601600
1994-08-22	3.95	4.00	3.94	3.98	45420800
1994-08-23	4.00	4.06	3.98	4.02	73496000
1994-08-24	4.00	4.05	3.97	4.01	52176000
1994-08-25	4.00	4.09	3.97	4.07	88718400
1994-08-26	4.06	4.16	4.06	4.13	75104000
1994-08-29	4.13	4.17	4.11	4.13	52913600
1994-08-30	4.11	4.20	4.08	4.19	60563200
1994-08-31	4.16	4.22	4.08	4.11	80036800
1994-09-01	4.05	4.06	4.00	4.02	79297600
1994-09-02	4.04	4.04	3.93	4.01	49622400
1994-09-06	3.98	4.08	3.95	4.08	42683200
1994-09-07	4.11	4.20	4.08	4.15	68608000
1994-09-08	4.16	4.20	4.14	4.18	46990400
1994-09-09	4.14	4.16	4.08	4.11	50217600
1994-09-12	4.08	4.08	3.98	4.03	56166400
1994-09-13	4.08	4.11	4.06	4.08	47352000
1994-09-14	4.09	4.09	4.02	4.09	45987200
1994-09-15	4.09	4.19	4.08	4.19	49217600
1994-09-16	4.16	4.21	4.13	4.18	85193600
1994-09-19	4.19	4.27	4.18	4.20	74740800
1994-09-20	4.20	4.22	4.13	4.13	59296000
1994-09-21	4.11	4.14	4.03	4.09	59592000
1994-09-22	4.08	4.11	4.03	4.03	50720000
1994-09-23	4.00	4.02	3.94	3.95	79188800
1994-09-26	3.95	3.97	3.91	3.91	50444800
1994-09-27	3.91	3.92	3.87	3.91	45953600
1994-09-28	3.92	3.95	3.83	3.84	76886400
1994-09-29	3.81	3.86	3.75	3.85	120750400
1994-09-30	3.86	3.92	3.84	3.84	62713600
1994-10-03	3.86	3.88	3.75	3.77	74857600
1994-10-04	3.77	3.78	3.62	3.63	131020800
1994-10-05	3.61	3.70	3.59	3.67	137651200
1994-10-06	3.72	3.72	3.67	3.68	51171200
1994-10-07	3.72	3.75	3.70	3.71	48296000
1994-10-10	3.73	3.80	3.72	3.78	51798400
1994-10-11	3.84	3.89	3.77	3.78	90243200
1994-10-12	3.78	3.78	3.67	3.73	70923200
1994-10-13	3.79	3.80	3.66	3.68	85880000
1994-10-14	3.66	3.69	3.61	3.66	80108800
1994-10-17	3.66	3.70	3.59	3.64	115003200
1994-10-18	3.61	3.69	3.59	3.64	158881600
1994-10-19	3.66	3.79	3.64	3.75	114928000
1994-10-20	3.80	3.81	3.75	3.79	63633600
1994-10-21	3.76	3.80	3.74	3.78	66188800
1994-10-24	3.77	3.77	3.71	3.72	39640000
1994-10-25	3.70	3.71	3.63	3.68	57174400
1994-10-26	3.69	3.75	3.69	3.75	42401600
1994-10-27	3.75	3.80	3.74	3.78	51136000
1994-10-28	3.77	3.90	3.77	3.89	94200000
1994-10-31	3.91	3.94	3.87	3.88	54417600
1994-11-01	3.87	3.88	3.83	3.84	27600000
1994-11-02	3.84	3.98	3.82	3.91	95214400
1994-11-03	3.95	3.95	3.84	3.87	80884800
1994-11-04	3.87	3.88	3.77	3.77	38507200
1994-11-07	3.77	3.80	3.73	3.76	48134400
1994-11-08	3.77	3.81	3.73	3.80	64792000
1994-11-09	3.83	3.85	3.77	3.83	49923200
1994-11-10	3.77	3.82	3.77	3.82	54604800
1994-11-11	3.80	3.84	3.78	3.79	28195200
1994-11-14	3.81	3.90	3.79	3.89	38176000
1994-11-15	3.89	3.93	3.84	3.85	63422400
1994-11-16	3.86	3.87	3.80	3.82	41945600
1994-11-17	3.83	3.89	3.83	3.88	61496000
1994-11-18	3.88	4.00	3.88	4.00	105520000
1994-11-21	4.13	4.20	4.06	4.13	231756800
1994-11-22	4.12	4.18	4.01	4.05	123280000
1994-11-23	4.00	4.07	3.96	4.07	116569600
1994-11-25	4.05	4.06	3.97	3.99	37636800
1994-11-28	3.97	4.08	3.97	4.08	85587200
1994-11-29	4.08	4.16	4.08	4.09	91569600
1994-11-30	4.09	4.18	3.93	3.95	176784000
1994-12-01	3.88	3.96	3.86	3.91	199961600
1994-12-02	3.91	3.95	3.87	3.93	117006400
1994-12-05	3.92	4.02	3.90	4.01	72166400
1994-12-06	3.99	4.09	3.99	4.03	78563200
1994-12-07	4.01	4.11	3.99	4.05	58872000
1994-12-08	4.04	4.08	3.91	3.92	93361600
1994-12-09	3.92	3.96	3.84	3.92	107153600
1994-12-12	3.92	3.95	3.64	3.77	259116800
1994-12-13	3.80	3.81	3.74	3.78	132368000
1994-12-14	3.79	3.83	3.75	3.77	73492800
1994-12-15	3.78	3.81	3.66	3.66	101755200
1994-12-16	3.66	3.74	3.61	3.72	171419200
1994-12-19	3.61	3.66	3.59	3.61	140550400
1994-12-20	3.77	3.84	3.69	3.83	168734400
1994-12-21	3.84	3.94	3.84	3.91	109256000
1994-12-22	3.91	3.97	3.91	3.95	70628800
1994-12-23	3.95	3.96	3.92	3.93	23969600
1994-12-27	3.94	3.97	3.94	3.96	27324800
1994-12-28	3.96	3.97	3.90	3.91	34699200
1994-12-29	3.98	4.03	3.98	4.02	58680000
1994-12-30	4.03	4.03	3.95	3.99	27716800
1995-01-03	3.98	4.00	3.94	3.98	41721600
1995-01-04	4.00	4.02	3.95	3.98	41865600
1995-01-05	3.98	4.06	3.98	4.01	60480000
1995-01-06	4.01	4.07	4.00	4.06	56316800
1995-01-09	4.05	4.13	4.05	4.13	75056000
1995-01-10	4.15	4.21	4.13	4.16	109320000
1995-01-11	4.18	4.21	4.13	4.14	58468800
1995-01-12	4.13	4.23	4.10	4.20	85384000
1995-01-13	4.23	4.28	4.22	4.26	126689600
1995-01-16	4.28	4.28	4.23	4.26	59564800
1995-01-17	4.26	4.34	4.18	4.19	118696000
1995-01-18	4.27	4.35	4.27	4.34	189520000
1995-01-19	4.33	4.42	4.31	4.42	146992000
1995-01-20	4.40	4.41	4.29	4.30	146233600
1995-01-23	4.27	4.41	4.25	4.40	105260800
1995-01-24	4.41	4.48	4.37	4.47	110656000
1995-01-25	4.38	4.48	4.34	4.43	152656000
1995-01-26	4.41	4.45	4.38	4.40	78633600
1995-01-27	4.41	4.47	4.39	4.44	80027200
1995-01-30	4.45	4.45	4.37	4.38	65137600
1995-01-31	4.37	4.38	4.31	4.34	84265600
1995-02-01	4.34	4.44	4.32	4.41	75233600
1995-02-02	4.41	4.52	4.41	4.51	88065600
1995-02-03	4.55	4.63	4.50	4.59	142459200
1995-02-06	4.59	4.65	4.59	4.60	56099200
1995-02-07	4.60	4.61	4.54	4.56	44675200
1995-02-08	4.63	4.80	4.63	4.79	135900800
1995-02-09	4.79	4.92	4.79	4.84	126497600
1995-02-10	4.84	4.91	4.82	4.84	88566400
1995-02-13	4.84	4.88	4.80	4.82	53864000
1995-02-14	4.82	4.91	4.82	4.91	68824000
1995-02-15	4.91	5.00	4.91	4.98	113956800
1995-02-16	4.99	5.05	4.97	4.99	94993600
1995-02-17	4.97	4.97	4.92	4.93	80916800
1995-02-21	4.93	4.96	4.89	4.94	67569600
1995-02-22	4.93	5.00	4.93	4.98	44088000
1995-02-23	5.00	5.04	4.88	4.88	87577600
1995-02-24	4.88	4.92	4.82	4.91	78345600
1995-02-27	4.89	4.94	4.87	4.89	51545600
1995-02-28	4.89	4.98	4.85	4.98	54179200
1995-03-01	4.98	5.03	4.92	4.92	65336000
1995-03-02	4.92	4.98	4.90	4.94	39121600
1995-03-03	4.93	5.13	4.92	5.12	140860800
1995-03-06	5.09	5.17	5.06	5.14	80664000
1995-03-07	5.13	5.13	5.01	5.02	85563200
1995-03-08	5.02	5.05	4.95	4.98	85804800
1995-03-09	5.00	5.05	4.95	5.01	84761600
1995-03-10	5.00	5.04	5.00	5.03	57476800
1995-03-13	5.03	5.13	5.02	5.09	73267200
1995-03-14	5.10	5.18	5.10	5.15	66921600
1995-03-15	5.15	5.17	5.09	5.12	34435200
1995-03-16	5.11	5.15	5.08	5.09	34500800
1995-03-17	5.11	5.11	5.05	5.06	38120000
1995-03-20	5.05	5.21	5.02	5.21	66764800
1995-03-21	5.21	5.27	5.19	5.20	83536000
1995-03-22	5.20	5.27	5.17	5.27	69624000
1995-03-23	5.27	5.36	5.26	5.34	110006400
1995-03-24	5.36	5.45	5.35	5.38	98563200
1995-03-27	5.38	5.48	5.38	5.47	67161600
1995-03-28	5.52	5.59	5.51	5.53	94750400
1995-03-29	5.53	5.63	5.34	5.44	160102400
1995-03-30	5.45	5.45	5.23	5.34	164172800
1995-03-31	5.22	5.40	5.19	5.30	150662400
1995-04-03	5.30	5.53	5.28	5.53	94400000
1995-04-04	5.55	5.63	5.39	5.41	100321600
1995-04-05	5.38	5.43	5.30	5.41	119211200
1995-04-06	5.44	5.48	5.32	5.34	79091200
1995-04-07	5.34	5.48	5.31	5.45	85091200
1995-04-10	5.44	5.53	5.41	5.53	79411200
1995-04-11	5.67	5.75	5.66	5.70	173561600
1995-04-12	5.71	5.74	5.64	5.73	83680000
1995-04-13	5.76	5.95	5.76	5.94	115472000
1995-04-17	5.95	6.09	5.84	5.88	156675200
1995-04-18	6.02	6.03	5.83	5.89	168217600
1995-04-19	5.88	5.91	5.74	5.83	95795200
1995-04-20	5.87	5.88	5.77	5.81	79468800
1995-04-21	5.82	5.89	5.77	5.80	87787200
1995-04-24	5.80	6.05	5.77	6.03	96052800
1995-04-25	6.03	6.17	6.03	6.14	128708800
1995-04-26	6.10	6.29	6.09	6.23	96080000
1995-04-27	6.22	6.38	6.22	6.29	91153600
1995-04-28	6.39	6.51	6.34	6.40	132334400
1995-05-01	6.47	6.57	6.43	6.51	115844800
1995-05-02	6.48	6.53	6.44	6.50	115572800
1995-05-03	6.50	6.73	6.50	6.71	89808000
1995-05-04	6.77	6.97	6.73	6.87	176945600
1995-05-05	6.93	6.98	6.77	6.79	143638400
1995-05-08	6.77	7.03	6.75	6.98	117291200
1995-05-09	7.04	7.05	6.84	6.95	138131200
1995-05-10	7.02	7.03	6.79	6.80	141251200
1995-05-11	6.76	6.87	6.70	6.83	115512000
1995-05-12	6.83	6.94	6.76	6.79	78270400
1995-05-15	6.80	6.83	6.70	6.77	72540800
1995-05-16	6.77	6.88	6.73	6.80	83606400
1995-05-17	6.86	6.96	6.85	6.92	103816000
1995-05-18	6.97	7.20	6.91	6.92	170598400
1995-05-19	6.91	7.07	6.89	6.96	146268800
1995-05-22	6.98	7.16	6.98	7.13	103174400
1995-05-23	7.16	7.31	7.15	7.28	122224000
1995-05-24	7.39	7.44	7.23	7.27	139008000
1995-05-25	7.27	7.38	7.20	7.34	85121600
1995-05-26	7.31	7.34	7.20	7.24	57699200
1995-05-30	7.26	7.30	6.81	6.91	242369600
1995-05-31	6.95	7.03	6.75	7.02	163680000
1995-06-01	7.03	7.23	7.02	7.17	117364800
1995-06-02	7.09	7.35	7.05	7.28	120323200
1995-06-05	7.33	7.33	7.21	7.23	77616000
1995-06-06	7.22	7.23	7.02	7.02	96516800
1995-06-07	7.03	7.11	6.95	7.07	117452800
1995-06-08	7.08	7.15	7.07	7.11	44441600
1995-06-09	7.11	7.17	7.04	7.05	54803200
1995-06-12	7.07	7.11	6.96	6.97	64686400
1995-06-13	7.09	7.09	6.92	6.94	107860800
1995-06-14	6.90	7.06	6.84	7.03	97881600
1995-06-15	7.04	7.23	7.04	7.20	91027200
1995-06-16	7.22	7.34	7.16	7.26	122411200
1995-06-19	7.31	7.77	7.30	7.72	127876000
1995-06-20	7.92	8.14	7.83	8.13	141030400
1995-06-21	8.27	8.27	7.92	7.96	119708800
1995-06-22	7.98	8.23	7.94	8.17	70946400
1995-06-23	8.17	8.30	8.11	8.20	52727200
1995-06-26	8.22	8.30	8.05	8.13	57357600
1995-06-27	8.08	8.08	7.80	7.83	92004800
1995-06-28	7.78	7.97	7.63	7.89	112888000
1995-06-29	7.97	8.08	7.88	7.98	60702400
1995-06-30	8.00	8.09	7.88	7.91	41468800
1995-07-03	7.92	7.97	7.88	7.91	13020800
1995-07-05	7.94	8.06	7.92	7.97	46887200
1995-07-06	7.97	8.19	7.88	8.18	52177600
1995-07-07	8.20	8.53	8.13	8.53	78961600
1995-07-10	8.58	8.81	8.53	8.78	83404000
1995-07-11	8.73	8.74	8.61	8.61	51932800
1995-07-12	8.86	9.06	8.72	9.03	84791200
1995-07-13	9.00	9.50	8.91	9.20	117482400
1995-07-14	8.97	9.48	8.91	9.44	87835200
1995-07-17	9.56	9.80	9.44	9.55	139681600
1995-07-18	9.64	9.67	9.13	9.16	137435200
1995-07-19	8.13	8.59	7.81	8.16	447652000
1995-07-20	8.19	8.38	8.05	8.06	199928000
1995-07-21	8.09	8.20	7.86	7.87	152450400
1995-07-24	7.92	8.44	7.89	8.41	122608000
1995-07-25	8.75	8.77	8.50	8.63	140957600
1995-07-26	8.70	8.73	8.44	8.52	89991200
1995-07-27	8.53	8.72	8.48	8.59	52663200
1995-07-28	8.58	8.64	8.34	8.39	68643200
1995-07-31	8.41	8.45	8.09	8.13	64880800
1995-08-01	8.13	8.13	7.81	7.91	94556800
1995-08-02	8.05	8.13	7.63	7.69	135620800
1995-08-03	7.47	7.84	7.39	7.77	117961600
1995-08-04	7.78	7.88	7.72	7.75	68723200
1995-08-07	7.81	7.98	7.78	7.94	51580000
1995-08-08	8.03	8.16	7.98	8.09	58122400
1995-08-09	8.33	8.34	8.19	8.27	70807200
1995-08-10	8.27	8.28	7.98	8.03	60408000
1995-08-11	8.22	8.31	8.14	8.27	68375200
1995-08-14	8.25	8.38	8.17	8.30	50202400
1995-08-15	8.38	8.41	8.08	8.19	67754400
1995-08-16	8.28	8.39	8.13	8.34	67332800
1995-08-17	8.38	8.39	8.18	8.20	66123200
1995-08-18	8.28	8.28	8.06	8.11	73496800
1995-08-21	8.11	8.13	7.48	7.53	175418400
1995-08-22	7.64	7.80	7.53	7.78	129546400
1995-08-23	7.84	7.91	7.75	7.80	65648000
1995-08-24	7.80	7.81	7.56	7.63	100023200
1995-08-25	7.64	7.64	7.47	7.55	91089600
1995-08-28	7.55	7.61	7.31	7.33	77804000
1995-08-29	7.34	7.47	7.14	7.36	142798400
1995-08-30	7.50	7.61	7.39	7.55	88683200
1995-08-31	7.63	7.75	7.58	7.67	50941600
1995-09-01	7.66	7.72	7.58	7.61	34721600
1995-09-05	7.67	7.97	7.61	7.96	59574400
1995-09-06	8.03	8.09	7.80	7.81	72960000
1995-09-07	8.12	8.25	8.03	8.13	125828000
1995-09-08	8.19	8.22	8.05	8.20	63664000
1995-09-11	8.19	8.33	8.19	8.20	53804800
1995-09-12	8.28	8.30	8.09	8.11	52924000
1995-09-13	8.11	8.20	8.04	8.11	52886400
1995-09-14	8.16	8.16	7.94	7.96	53280800
1995-09-15	7.97	8.06	7.66	7.77	99998400
1995-09-18	7.78	7.88	7.63	7.86	63196800
1995-09-19	7.72	7.97	7.70	7.84	69693600
1995-09-20	7.93	7.97	7.80	7.84	63268000
1995-09-21	7.75	7.84	7.63	7.64	71136800
1995-09-22	7.59	7.65	7.53	7.56	68509600
1995-09-25	7.56	7.56	7.36	7.50	75903200
1995-09-26	7.55	7.70	7.42	7.47	70076000
1995-09-27	7.39	7.43	7.16	7.41	133321600
1995-09-28	7.45	7.73	7.44	7.73	83437600
1995-09-29	7.78	7.84	7.50	7.52	76591200
1995-10-02	7.58	7.66	7.38	7.39	59953600
1995-10-03	7.42	7.52	7.36	7.48	80306400
1995-10-04	7.34	7.48	7.28	7.34	71613600
1995-10-05	7.33	7.61	7.30	7.61	79205600
1995-10-06	7.89	7.92	7.73	7.75	116396800
1995-10-09	7.70	7.70	7.42	7.52	79104000
1995-10-10	7.28	7.70	7.22	7.70	118409600
1995-10-11	7.91	7.94	7.75	7.86	78585600
1995-10-12	7.84	8.03	7.81	7.97	90520000
1995-10-13	8.06	8.08	7.81	7.84	79935200
1995-10-16	7.83	8.00	7.78	7.89	55199200
1995-10-17	8.02	8.20	7.89	8.19	133656800
1995-10-18	8.38	8.53	8.30	8.47	142411200
1995-10-19	8.42	8.53	8.31	8.50	66150400
1995-10-20	8.45	8.52	8.33	8.39	52790400
1995-10-23	8.28	8.45	8.25	8.44	54128800
1995-10-24	8.50	8.55	8.44	8.48	56356800
1995-10-25	8.48	8.48	8.30	8.31	47943200
1995-10-26	8.33	8.39	8.11	8.30	47912800
1995-10-27	8.27	8.52	8.27	8.48	61734400
1995-10-30	8.56	8.81	8.56	8.72	98684000
1995-10-31	8.84	8.92	8.73	8.73	74370400
1995-11-01	8.84	8.86	8.63	8.85	76340800
1995-11-02	8.89	9.13	8.86	9.11	80272000
1995-11-03	9.14	9.14	8.97	9.06	47605600
1995-11-06	9.03	9.06	8.83	8.85	37800000
1995-11-07	8.61	8.69	8.09	8.30	225472000
1995-11-08	8.41	8.50	8.13	8.24	101253600
1995-11-09	8.63	8.66	8.50	8.63	77737600
1995-11-10	8.56	8.66	8.47	8.53	50086400
1995-11-13	8.52	8.61	8.36	8.39	36456000
1995-11-14	8.25	8.33	8.13	8.14	53100800
1995-11-15	8.22	8.23	7.81	8.09	103201600
1995-11-16	7.98	8.13	7.86	7.86	82568800
1995-11-17	7.86	7.91	7.84	7.84	93374400
1995-11-20	7.97	8.02	7.74	7.77	71694400
1995-11-21	7.80	7.94	7.75	7.88	70495200
1995-11-22	7.92	7.97	7.72	7.73	48664800
1995-11-24	7.78	7.88	7.78	7.88	18368000
1995-11-27	7.94	7.96	7.49	7.50	121008000
1995-11-28	7.52	7.97	7.48	7.97	99812000
1995-11-29	8.00	8.06	7.78	7.88	72459200
1995-11-30	7.78	7.95	7.53	7.61	68048000
1995-12-01	7.67	7.72	7.58	7.63	58219200
1995-12-04	7.75	7.94	7.55	7.72	56004000
1995-12-05	7.75	7.75	7.61	7.67	52358400
1995-12-06	7.72	7.77	7.55	7.63	66432000
1995-12-07	7.63	7.70	7.55	7.69	45921600
1995-12-08	7.80	7.91	7.67	7.91	61020000
1995-12-11	7.97	8.00	7.92	7.94	38281600
1995-12-12	7.94	7.96	7.73	7.78	38964000
1995-12-13	7.81	7.91	7.75	7.83	50386400
1995-12-14	7.83	7.88	7.50	7.50	76008800
1995-12-15	7.53	7.61	7.27	7.28	131205600
1995-12-18	7.28	7.31	6.90	7.16	126525600
1995-12-19	7.22	7.62	7.19	7.55	93095200
1995-12-20	7.59	7.64	7.39	7.45	71931200
1995-12-21	7.50	7.55	7.41	7.44	59761600
1995-12-22	7.42	7.47	7.33	7.38	41667200
1995-12-26	7.38	7.48	7.36	7.42	22500000
1995-12-27	7.44	7.52	7.34	7.36	32307200
1995-12-28	7.25	7.27	7.13	7.14	63944800
1995-12-29	7.14	7.25	7.09	7.09	55903200
1996-01-02	7.17	7.34	7.11	7.33	62854400
1996-01-03	7.33	7.42	7.20	7.22	72678400
1996-01-04	7.34	7.36	7.00	7.19	100259200
1996-01-05	7.14	7.34	7.09	7.19	65434400
1996-01-08	7.27	7.30	7.17	7.20	17544000
1996-01-09	7.20	7.22	6.84	6.88	110116800
1996-01-10	6.78	6.88	6.66	6.77	137448000
1996-01-11	6.98	7.14	6.80	7.11	83769600
1996-01-12	7.14	7.19	6.91	7.08	70219200
1996-01-15	7.08	7.09	6.67	6.67	106633600
1996-01-16	6.73	6.98	6.50	6.97	150692800
1996-01-17	6.37	6.58	6.23	6.25	546630400
1996-01-18	6.34	6.45	6.28	6.38	132712000
1996-01-19	6.42	6.45	6.33	6.42	128462400
1996-01-22	6.42	6.56	6.38	6.50	106812800
1996-01-23	6.53	6.61	6.53	6.59	69244800
1996-01-24	6.67	6.88	6.63	6.84	94037600
1996-01-25	6.94	7.11	6.80	6.83	115267200
1996-01-26	6.77	6.88	6.70	6.88	66812800
1996-01-29	6.94	6.94	6.78	6.80	39158400
1996-01-30	6.81	6.84	6.72	6.77	43040000
1996-01-31	6.80	6.93	6.72	6.90	72689600
1996-02-01	6.88	7.06	6.86	7.03	66874400
1996-02-02	7.05	7.14	7.00	7.09	51456000
1996-02-05	7.14	7.31	7.11	7.31	67600800
1996-02-06	7.36	7.50	7.30	7.44	85640000
1996-02-07	7.39	7.45	7.19	7.28	70611200
1996-02-08	7.27	7.28	7.13	7.23	48796800
1996-02-09	7.23	7.33	7.17	7.25	50028800
1996-02-12	7.25	7.38	7.25	7.28	46727200
1996-02-13	7.06	7.23	7.00	7.14	77997600
1996-02-14	7.14	7.25	7.11	7.25	49426400
1996-02-15	7.22	7.28	7.17	7.19	48066400
1996-02-16	7.22	7.34	7.16	7.20	48668000
1996-02-20	7.16	7.31	7.14	7.23	41164800
1996-02-21	7.28	7.41	7.22	7.41	48394400
1996-02-22	7.44	7.66	7.39	7.63	89480800
1996-02-23	7.64	7.70	7.53	7.60	57186400
1996-02-26	7.59	7.64	7.50	7.55	35695200
1996-02-27	7.55	7.59	7.50	7.53	36168000
1996-02-28	7.56	7.69	7.56	7.59	42570400
1996-02-29	7.50	7.52	7.34	7.35	73402400
1996-03-01	7.20	7.22	6.88	7.01	145034400
1996-03-04	7.02	7.03	6.84	6.86	70285600
1996-03-05	6.88	6.98	6.84	6.92	59856800
1996-03-06	6.89	6.95	6.65	6.66	67897600
1996-03-07	6.67	6.72	6.59	6.64	74715200
1996-03-08	6.45	6.77	6.44	6.69	111921600
1996-03-11	6.75	6.92	6.73	6.91	75256000
1996-03-12	6.89	6.91	6.76	6.86	48633600
1996-03-13	6.95	7.11	6.86	7.02	69127200
1996-03-14	7.06	7.17	7.02	7.02	57525600
1996-03-15	7.06	7.39	7.03	7.36	87536800
1996-03-18	7.47	7.53	7.42	7.44	62223200
1996-03-19	7.48	7.48	7.30	7.34	44320000
1996-03-20	7.23	7.28	6.89	6.94	118391200
1996-03-21	6.95	7.06	6.89	6.98	47616800
1996-03-22	7.03	7.06	6.94	7.02	30303200
1996-03-25	7.05	7.09	6.84	6.86	45829600
1996-03-26	6.81	7.05	6.77	7.02	49976800
1996-03-27	7.05	7.17	7.02	7.08	51588800
1996-03-28	7.05	7.17	7.02	7.05	32305600
1996-03-29	7.09	7.17	7.03	7.11	36318400
1996-04-01	7.14	7.19	7.08	7.14	28519200
1996-04-02	7.14	7.16	7.08	7.11	17644800
1996-04-03	7.09	7.23	7.05	7.20	33368800
1996-04-04	7.22	7.42	7.17	7.41	72766400
1996-04-08	7.30	7.61	7.28	7.58	115408800
1996-04-09	7.69	7.77	7.58	7.73	115986400
1996-04-10	7.67	7.89	7.66	7.72	131409600
1996-04-11	7.67	7.75	7.48	7.55	105884000
1996-04-12	7.55	7.56	7.44	7.45	48440800
1996-04-15	7.47	7.61	7.45	7.58	42540800
1996-04-16	8.00	8.13	7.97	8.11	191147200
1996-04-17	8.08	8.12	7.97	8.02	70596000
1996-04-18	8.05	8.23	8.03	8.22	73107200
1996-04-19	8.31	8.31	8.14	8.16	62551200
1996-04-22	8.20	8.47	8.20	8.47	83480800
1996-04-23	8.44	8.52	8.34	8.51	63572000
1996-04-24	8.63	8.80	8.50	8.78	163722400
1996-04-25	8.75	8.75	8.59	8.70	77232800
1996-04-26	8.70	8.80	8.63	8.66	73344800
1996-04-29	8.61	8.63	8.48	8.52	35319200
1996-04-30	8.48	8.50	8.40	8.47	46836800
1996-05-01	8.42	8.62	8.41	8.48	52056800
1996-05-02	8.48	8.61	8.47	8.50	63019200
1996-05-03	8.53	8.67	8.50	8.59	61840800
1996-05-06	8.58	8.63	8.48	8.59	40720800
1996-05-07	8.61	8.66	8.47	8.48	42147200
1996-05-08	8.45	8.63	8.31	8.59	64528800
1996-05-09	8.61	8.70	8.55	8.58	50893600
1996-05-10	8.66	8.69	8.61	8.64	48227200
1996-05-13	8.64	8.97	8.63	8.97	76656800
1996-05-14	9.00	9.19	8.98	9.11	114499200
1996-05-15	9.08	9.20	9.03	9.05	60852000
1996-05-16	8.97	9.03	8.91	8.98	40033600
1996-05-17	9.03	9.05	8.88	8.89	40084000
1996-05-20	8.92	8.97	8.86	8.88	33077600
1996-05-21	8.88	8.91	8.77	8.78	39953600
1996-05-22	8.72	8.77	8.64	8.73	45796800
1996-05-23	8.77	8.97	8.70	8.86	45295200
1996-05-24	8.86	8.92	8.83	8.88	33536800
1996-05-28	8.89	9.13	8.89	9.06	53196800
1996-05-29	9.08	9.13	8.91	8.92	59422400
1996-05-30	8.92	8.95	8.84	8.94	61696800
1996-05-31	9.23	9.45	9.21	9.44	145089600
1996-06-03	9.39	9.63	9.34	9.58	69614400
1996-06-04	9.63	9.69	9.48	9.54	56274400
1996-06-05	9.50	9.63	9.45	9.61	35413600
1996-06-06	9.66	9.69	9.39	9.41	51574400
1996-06-07	9.22	9.44	9.19	9.41	70562400
1996-06-10	9.41	9.41	9.27	9.27	36408000
1996-06-11	9.30	9.48	9.25	9.41	42351200
1996-06-12	9.55	9.72	9.48	9.59	66422400
1996-06-13	9.59	9.59	9.34	9.38	62036000
1996-06-14	9.36	9.38	9.09	9.13	61307200
1996-06-17	9.14	9.16	8.91	9.00	70758400
1996-06-18	9.00	9.02	8.78	8.80	60051200
1996-06-19	8.84	8.97	8.80	8.92	71435200
1996-06-20	8.94	8.98	8.78	8.89	73817600
1996-06-21	8.92	8.95	8.80	8.92	54253600
1996-06-24	8.92	9.28	8.91	9.20	57836800
1996-06-25	9.25	9.31	9.02	9.11	34814400
1996-06-26	9.13	9.13	8.89	9.06	59177600
1996-06-27	9.05	9.25	8.95	9.23	46257600
1996-06-28	9.27	9.30	9.16	9.18	32252800
1996-07-01	9.22	9.42	9.17	9.39	35018400
1996-07-02	9.36	9.49	9.31	9.34	51651200
1996-07-03	9.33	9.38	9.20	9.36	60736000
1996-07-05	9.13	9.31	9.00	9.02	39507200
1996-07-08	9.03	9.31	9.00	9.13	65053600
1996-07-09	9.23	9.28	9.14	9.17	35956800
1996-07-10	9.13	9.14	8.94	9.11	91695200
1996-07-11	8.95	9.00	8.58	8.69	145704000
1996-07-12	8.86	8.97	8.77	8.91	141623200
1996-07-15	8.81	8.86	8.58	8.64	97682400
1996-07-16	8.58	8.77	8.02	8.75	200755200
1996-07-17	9.25	9.28	8.84	8.95	199531200
1996-07-18	9.02	9.09	8.91	9.06	80169600
1996-07-19	9.03	9.17	8.95	9.09	76216000
1996-07-22	9.08	9.09	8.92	9.03	52232000
1996-07-23	9.09	9.09	8.63	8.69	105624000
1996-07-24	8.30	8.78	8.25	8.63	133832000
1996-07-25	8.83	9.03	8.72	9.02	74887200
1996-07-26	9.08	9.30	9.05	9.28	82870400
1996-07-29	9.25	9.39	9.11	9.11	70988800
1996-07-30	9.20	9.33	9.13	9.30	58967200
1996-07-31	9.31	9.42	9.27	9.39	64205600
1996-08-01	9.42	9.63	9.36	9.63	81130400
1996-08-02	9.75	9.89	9.73	9.84	107475200
1996-08-05	9.84	9.95	9.77	9.77	60604800
1996-08-06	9.72	9.98	9.69	9.98	64801600
1996-08-07	10.03	10.33	10.00	10.29	109771200
1996-08-08	10.22	10.27	10.06	10.09	86504800
1996-08-09	9.98	10.33	9.94	10.30	121416800
1996-08-12	10.27	10.41	10.16	10.27	53275200
1996-08-13	10.17	10.23	9.94	10.03	60300000
1996-08-14	10.08	10.25	10.06	10.22	50572800
1996-08-15	10.20	10.28	10.16	10.22	30832000
1996-08-16	10.20	10.27	10.11	10.13	44319200
1996-08-19	10.09	10.14	9.97	10.09	30192000
1996-08-20	10.09	10.11	9.94	9.94	33337600
1996-08-21	9.84	10.03	9.81	10.03	45863200
1996-08-22	10.11	10.38	10.08	10.38	58090400
1996-08-23	10.33	10.39	10.20	10.20	32100800
1996-08-26	10.17	10.19	10.06	10.16	32749600
1996-08-27	10.17	10.20	10.03	10.19	41030400
1996-08-28	10.22	10.28	10.14	10.16	32015200
1996-08-29	10.14	10.23	10.11	10.17	37079200
1996-08-30	10.16	10.19	9.97	9.98	26062400
1996-09-03	9.89	10.23	9.81	10.20	50458400
1996-09-04	10.22	10.31	10.17	10.28	39469600
1996-09-05	10.20	10.25	10.05	10.08	54436000
1996-09-06	10.17	10.27	10.06	10.16	39244000
1996-09-09	10.17	10.45	10.16	10.44	56342400
1996-09-10	10.42	10.56	10.34	10.54	77851200
1996-09-11	10.48	10.64	10.47	10.63	46831200
1996-09-12	10.66	10.70	10.58	10.67	49197600
1996-09-13	10.82	11.06	10.69	11.02	82940000
1996-09-16	11.02	11.17	10.95	11.08	70357600
1996-09-17	11.81	11.88	11.55	11.78	152990400
1996-09-18	11.86	12.19	11.67	11.95	103812000
1996-09-19	11.91	12.19	11.88	12.13	66176000
1996-09-20	12.14	12.27	12.00	12.17	81262400
1996-09-23	12.08	12.13	11.91	11.97	48962400
1996-09-24	12.02	12.22	12.02	12.06	63469600
1996-09-25	12.14	12.19	12.03	12.16	46242400
1996-09-26	12.20	12.44	12.06	12.17	82620800
1996-09-27	12.22	12.22	12.06	12.11	33680000
1996-09-30	12.09	12.13	11.91	11.93	42668000
1996-10-01	11.83	12.02	11.78	11.97	55946400
1996-10-02	12.00	12.42	11.98	12.38	71916800
1996-10-03	12.36	12.53	12.27	12.44	71356000
1996-10-04	12.59	12.72	12.50	12.71	44334400
1996-10-07	12.72	13.13	12.72	13.05	52123200
1996-10-08	13.19	13.38	12.67	12.70	112148800
1996-10-09	12.97	13.00	12.59	12.61	105073600
1996-10-10	12.41	12.73	12.39	12.48	67277600
1996-10-11	12.83	13.17	12.81	13.17	88411200
1996-10-14	13.33	13.53	13.20	13.45	89480800
1996-10-15	14.27	14.28	13.72	13.89	160209600
1996-10-16	13.81	14.12	13.63	14.08	87092000
1996-10-17	14.16	14.23	13.84	13.84	67586400
1996-10-18	13.84	13.84	13.66	13.75	62257600
1996-10-21	13.70	13.90	13.39	13.47	66499200
1996-10-22	13.38	13.47	13.09	13.19	97193600
1996-10-23	13.16	13.69	13.09	13.67	83144800
1996-10-24	13.73	13.91	13.44	13.44	69354400
1996-10-25	13.41	13.67	13.17	13.17	56904800
1996-10-28	13.23	13.44	13.20	13.25	61611200
1996-10-29	13.33	13.41	12.97	13.05	77648000
1996-10-30	13.11	13.42	13.09	13.34	69940000
1996-10-31	13.41	13.77	13.39	13.73	66129600
1996-11-01	13.73	13.73	13.50	13.59	61486400
1996-11-04	13.61	13.84	13.55	13.80	46838400
1996-11-05	13.80	14.30	13.80	14.25	82406400
1996-11-06	14.25	14.92	14.16	14.86	111770400
1996-11-07	15.00	15.59	14.84	15.27	129250400
1996-11-08	15.23	15.38	15.05	15.28	69125600
1996-11-11	15.25	15.50	15.16	15.48	49158400
1996-11-12	15.63	15.64	15.02	15.13	98851200
1996-11-13	15.14	15.17	14.81	14.94	72973600
1996-11-14	14.83	15.16	14.77	14.98	77549600
1996-11-15	15.03	15.03	14.42	14.48	121340000
1996-11-18	14.53	14.63	14.20	14.42	98204800
1996-11-19	14.39	15.13	14.38	15.09	89967200
1996-11-20	15.17	15.56	15.08	15.11	99407200
1996-11-21	15.22	15.23	14.72	14.86	95869600
1996-11-22	14.97	15.33	14.91	15.31	76026400
1996-11-25	15.23	15.33	14.92	15.19	62263200
1996-11-26	15.23	15.56	14.94	15.47	124950400
1996-11-27	15.55	15.91	15.44	15.83	85092800
1996-11-29	15.86	15.91	15.83	15.86	19584800
1996-12-02	15.75	15.94	15.55	15.89	62268000
1996-12-03	15.92	16.17	15.70	15.73	75824000
1996-12-04	15.88	16.20	15.73	16.19	97301600
1996-12-05	16.30	16.30	15.91	16.03	82200800
1996-12-06	15.56	15.95	15.42	15.71	104533600
1996-12-09	15.72	16.27	15.72	16.27	59799200
1996-12-10	16.59	16.67	16.13	16.14	86302400
1996-12-11	16.09	17.13	16.00	17.11	168052000
1996-12-12	17.64	17.69	17.09	17.11	151984800
1996-12-13	17.08	17.14	16.50	16.55	125048800
1996-12-16	16.67	16.73	15.86	15.91	118759200
1996-12-17	15.83	16.36	15.80	16.25	119589600
1996-12-18	16.53	16.98	16.41	16.97	85812000
1996-12-19	17.17	17.36	17.00	17.19	89845600
1996-12-20	17.25	17.25	16.78	16.83	107156000
1996-12-23	16.86	16.86	16.52	16.53	57603200
1996-12-24	16.55	16.95	16.36	16.94	34854400
1996-12-26	16.98	17.28	16.89	17.08	49676800
1996-12-27	17.14	17.16	16.86	16.92	33370400
1996-12-30	17.02	17.08	16.66	16.66	45784000
1996-12-31	16.67	16.75	16.34	16.37	51322400
1997-01-02	16.47	16.50	15.95	16.30	97639200
1997-01-03	16.63	17.31	16.58	17.30	95648000
1997-01-06	17.39	17.72	17.22	17.36	120549600
1997-01-07	17.32	17.94	17.13	17.92	96153600
1997-01-08	18.00	18.20	17.72	17.78	125510400
1997-01-09	17.92	18.00	17.72	17.88	77420000
1997-01-10	17.77	18.09	17.69	18.06	111907200
1997-01-13	18.22	18.47	18.00	18.36	116600000
1997-01-14	18.48	18.72	18.31	18.39	113872800
1997-01-15	18.44	18.48	17.69	17.75	227419200
1997-01-16	17.97	18.25	17.76	17.80	133381600
1997-01-17	17.75	18.17	17.75	18.01	97962400
1997-01-20	18.05	18.24	18.00	18.16	58668800
1997-01-21	18.14	18.55	18.11	18.51	64573600
1997-01-22	18.56	19.03	18.34	19.02	88490400
1997-01-23	19.16	19.48	18.95	18.97	99123200
1997-01-24	19.00	19.33	18.80	18.81	114352000
1997-01-27	18.86	19.03	18.66	18.77	69532000
1997-01-28	19.08	19.22	18.72	18.88	58843200
1997-01-29	19.06	19.34	18.94	19.34	74363200
1997-01-30	19.58	20.03	19.47	20.02	88168000
1997-01-31	20.08	20.50	20.03	20.28	100647200
1997-02-03	20.44	20.63	20.25	20.48	77328000
1997-02-04	20.53	20.61	20.30	20.59	89346400
1997-02-05	20.36	20.38	19.38	19.66	187991200
1997-02-06	19.61	19.67	18.84	19.14	180376800
1997-02-07	19.41	19.66	19.28	19.55	117951200
1997-02-10	19.72	19.83	18.87	18.95	126322400
1997-02-11	19.27	19.34	18.31	18.97	151842400
1997-02-12	18.97	19.63	18.81	19.59	112742400
1997-02-13	19.75	19.88	19.50	19.63	96499200
1997-02-14	19.52	19.63	19.19	19.31	69313600
1997-02-18	19.28	19.39	19.02	19.33	60033600
1997-02-19	19.27	19.47	19.16	19.23	55190400
1997-02-20	19.03	19.13	18.67	18.73	128985600
1997-02-21	18.69	18.71	18.17	18.30	127490400
1997-02-24	17.98	18.69	17.78	18.64	131964800
1997-02-25	18.84	18.92	18.44	18.61	99163200
1997-02-26	18.56	18.59	18.09	18.30	94690400
1997-02-27	18.27	18.28	17.45	17.47	101312000
1997-02-28	17.44	18.08	17.13	17.73	149775200
1997-03-03	17.64	18.25	17.56	18.23	82524000
1997-03-04	18.33	18.70	18.25	18.30	120270400
1997-03-05	18.50	18.70	18.45	18.69	99617600
1997-03-06	18.69	18.78	18.14	18.17	115592000
1997-03-07	18.31	18.50	17.81	17.94	86213600
1997-03-10	17.91	18.22	17.69	18.09	82115200
1997-03-11	18.08	18.27	17.94	17.98	80986400
1997-03-12	17.89	17.98	17.50	17.84	98388000
1997-03-13	17.70	17.94	17.50	17.66	90898400
1997-03-14	17.77	17.91	17.19	17.23	81598400
1997-03-17	17.02	17.09	16.42	17.05	161466400
1997-03-18	17.16	17.25	16.86	17.09	95223200
1997-03-19	16.94	17.00	16.50	16.67	134926400
1997-03-20	16.70	16.91	16.41	16.66	107778400
1997-03-21	16.70	16.77	16.30	16.31	82396800
1997-03-24	16.20	16.39	15.72	16.33	169920800
1997-03-25	16.41	16.88	16.25	16.66	115583200
1997-03-26	16.84	17.59	16.78	17.58	127732800
1997-03-27	17.81	17.98	17.16	17.39	140616000
1997-03-31	17.34	17.53	17.13	17.39	107790400
1997-04-01	17.20	17.47	17.17	17.41	90782400
1997-04-02	17.36	17.42	17.06	17.13	102557600
1997-04-03	17.03	17.63	17.02	17.58	102904800
1997-04-04	17.48	18.17	17.45	18.13	125324800
1997-04-07	18.25	18.64	18.12	18.14	98964000
1997-04-08	18.19	18.34	18.05	18.33	84747200
1997-04-09	18.44	18.53	17.75	17.78	81705600
1997-04-10	17.84	17.84	17.13	17.16	123181600
1997-04-11	16.91	16.91	16.22	16.31	192564000
1997-04-14	16.52	16.73	16.30	16.72	154790400
1997-04-15	16.52	16.69	16.03	16.38	199704800
1997-04-16	16.38	16.81	16.36	16.75	100414400
1997-04-17	16.91	17.37	16.81	17.25	130948000
1997-04-18	17.55	17.55	17.13	17.14	106872000
1997-04-21	17.13	17.52	17.03	17.30	89620000
1997-04-22	17.33	17.66	17.19	17.61	81165600
1997-04-23	17.66	18.33	17.61	18.28	121205600
1997-04-24	18.53	18.64	18.27	18.27	118114400
1997-04-25	18.03	18.23	17.98	17.98	79637600
1997-04-28	18.03	18.38	17.91	18.30	80194400
1997-04-29	18.64	18.77	18.50	18.75	84341600
1997-04-30	18.69	19.19	18.67	19.14	122580000
1997-05-01	19.17	19.36	18.98	19.22	96868000
1997-05-02	19.34	19.70	19.25	19.70	77264000
1997-05-05	19.81	20.31	19.70	20.31	104702400
1997-05-06	20.08	20.13	19.67	19.75	103409600
1997-05-07	19.50	20.00	19.47	19.48	81708000
1997-05-08	19.39	20.04	19.38	19.84	99770400
1997-05-09	20.11	20.19	19.72	19.94	93159200
1997-05-12	20.02	20.06	19.77	19.89	68047200
1997-05-13	19.75	19.81	18.88	19.05	153694400
1997-05-14	18.69	19.11	18.27	19.09	192022400
1997-05-15	19.20	19.83	19.11	19.77	92104800
1997-05-16	19.59	19.76	19.38	19.39	85354400
1997-05-19	19.41	19.59	19.13	19.34	53624000
1997-05-20	19.44	20.14	19.44	20.13	94090400
1997-05-21	20.44	20.64	20.25	20.31	105252800
1997-05-22	20.34	20.47	19.97	20.17	71460000
1997-05-23	20.34	20.50	20.19	20.40	43351200
1997-05-27	20.42	21.17	20.31	21.16	106044800
1997-05-28	21.21	21.22	20.69	20.89	110245600
1997-05-29	20.92	20.94	20.36	20.47	93404800
1997-05-30	17.81	19.20	17.50	18.94	459014400
1997-06-02	19.25	19.33	18.64	18.72	186443200
1997-06-03	18.56	18.56	18.10	18.13	178820800
1997-06-04	18.22	18.50	17.66	17.81	173323200
1997-06-05	18.05	18.19	17.83	17.89	112872000
1997-06-06	17.98	18.36	17.88	18.25	85673600
1997-06-09	18.48	18.72	18.48	18.66	95966400
1997-06-10	18.55	18.63	18.08	18.15	109618400
1997-06-11	18.16	18.48	17.77	18.44	104075200
1997-06-12	17.88	18.19	17.75	17.96	147144800
1997-06-13	17.98	18.38	17.78	18.09	120024800
1997-06-16	18.20	18.42	18.08	18.41	54288800
1997-06-17	18.41	18.77	18.31	18.71	84719200
1997-06-18	18.43	18.56	18.26	18.32	77522400
1997-06-19	18.31	18.44	18.09	18.30	67169600
1997-06-20	18.30	18.59	18.25	18.34	70870400
1997-06-23	18.25	18.41	18.14	18.15	55217600
1997-06-24	18.31	18.57	18.15	18.50	59868800
1997-06-25	18.59	18.61	18.23	18.34	71621600
1997-06-26	18.17	18.33	17.95	17.96	89320800
1997-06-27	18.13	18.14	17.75	17.78	83198400
1997-06-30	17.83	17.95	17.59	17.73	73996800
1997-07-01	17.75	17.77	17.33	17.38	120094400
1997-07-02	17.50	17.89	17.38	17.88	126900000
1997-07-03	18.08	18.16	17.88	18.12	69645600
1997-07-07	18.21	18.63	18.17	18.42	81052800
1997-07-08	18.48	18.80	18.28	18.70	88640800
1997-07-09	18.88	19.32	18.88	19.08	134427200
1997-07-10	19.06	19.19	18.72	18.77	104671200
1997-07-11	18.81	19.25	18.73	19.23	88641600
1997-07-14	19.31	19.75	19.19	19.69	91014800
1997-07-15	20.19	20.48	19.92	20.23	137650400
1997-07-16	21.59	22.22	21.19	22.09	188827600
1997-07-17	22.06	22.42	21.53	21.95	102946400
1997-07-18	21.69	21.91	21.19	21.61	89768400
1997-07-21	21.55	21.63	21.14	21.42	57112400
1997-07-22	21.39	22.23	21.35	22.19	63344000
1997-07-23	22.41	22.69	22.25	22.33	66578000
1997-07-24	22.25	22.66	22.09	22.44	48846000
1997-07-25	22.44	22.78	22.09	22.30	49560000
1997-07-28	22.31	22.44	21.98	22.14	31066400
1997-07-29	21.91	22.13	21.72	22.03	38321200
1997-07-30	21.88	22.59	21.81	22.34	42040800
1997-07-31	22.55	23.03	22.30	22.95	71150800
1997-08-01	23.19	23.58	22.63	23.41	87386800
1997-08-04	23.38	24.25	23.22	24.19	69578400
1997-08-05	24.42	25.03	24.22	24.92	86284400
1997-08-06	25.08	25.50	24.61	25.02	74238000
1997-08-07	25.38	25.45	25.00	25.02	62813600
1997-08-08	24.59	24.94	23.97	24.45	83373600
1997-08-11	24.31	24.47	23.44	24.03	73399600
1997-08-12	24.28	24.66	23.75	23.83	47946800
1997-08-13	24.31	24.53	23.56	24.09	63879200
1997-08-14	24.22	24.31	23.77	23.97	48156400
1997-08-15	23.84	23.94	23.00	23.03	66631600
1997-08-18	22.94	23.69	22.47	23.64	80085600
1997-08-19	24.00	24.56	23.84	24.48	68073600
1997-08-20	24.63	25.19	24.34	25.13	62654800
1997-08-21	25.22	25.22	24.42	24.59	62813200
1997-08-22	22.94	24.06	22.92	24.05	120192400
1997-08-25	23.89	24.16	23.38	23.55	65676400
1997-08-26	23.38	23.56	23.14	23.17	46042800
1997-08-27	23.02	23.53	22.97	23.52	44534400
1997-08-28	23.09	23.56	22.77	23.09	58621600
1997-08-29	22.94	23.34	22.88	23.03	38895600
1997-09-02	23.28	23.88	23.25	23.77	50916400
1997-09-03	23.75	24.00	23.44	23.45	46066400
1997-09-04	23.44	23.97	23.38	23.66	46934400
1997-09-05	23.94	24.06	23.59	23.64	39409200
1997-09-08	23.92	24.20	23.81	23.98	40360400
1997-09-09	24.05	24.45	24.00	24.44	56717600
1997-09-10	24.34	24.54	23.88	23.88	55259200
1997-09-11	23.72	24.00	23.31	23.81	51296000
1997-09-12	23.55	23.69	23.38	23.56	42529600
1997-09-15	23.55	23.86	23.00	23.02	33224000
1997-09-16	23.25	24.09	23.13	23.95	59700400
1997-09-17	24.28	24.44	23.75	23.91	70784000
1997-09-18	24.02	24.38	23.72	23.75	37023200
1997-09-19	23.81	23.91	23.70	23.86	45282400
1997-09-22	23.89	24.42	23.84	24.09	43994000
1997-09-23	24.22	24.81	24.16	24.78	57432000
1997-09-24	24.75	24.78	23.84	23.91	60664800
1997-09-25	23.69	24.05	23.25	23.28	54458400
1997-09-26	23.53	23.53	23.22	23.27	52354800
1997-09-29	23.42	24.00	23.34	23.84	27963200
1997-09-30	23.72	23.75	23.06	23.08	62021200
1997-10-01	23.19	23.34	22.66	23.31	74075600
1997-10-02	23.39	23.45	22.92	23.28	28330400
1997-10-03	23.69	23.69	23.06	23.33	43604000
1997-10-06	23.53	23.69	23.30	23.38	39713600
1997-10-07	23.53	23.91	23.41	23.81	42537600
1997-10-08	23.63	23.75	23.39	23.64	48621600
1997-10-09	23.53	23.81	23.41	23.67	42205600
1997-10-10	23.53	23.56	23.25	23.25	39668000
1997-10-13	23.38	23.41	22.94	23.14	46409600
1997-10-14	23.16	23.25	22.52	22.95	87709200
1997-10-15	21.39	21.81	21.38	21.67	265154400
1997-10-16	21.88	21.89	21.16	21.34	90182000
1997-10-17	21.16	21.28	20.47	20.75	98338400
1997-10-20	21.06	21.28	20.78	21.02	74026800
1997-10-21	21.48	21.48	21.22	21.28	60264800
1997-10-22	21.47	21.53	20.97	20.98	50656400
1997-10-23	20.50	20.91	20.19	20.47	93489600
1997-10-24	20.81	20.88	19.56	20.00	122778800
1997-10-27	19.66	19.94	18.48	18.69	105164000
1997-10-28	19.92	21.69	17.31	21.25	207800400
1997-10-29	20.78	20.81	19.81	20.06	131943200
1997-10-30	19.44	19.75	18.91	18.94	106263200
1997-10-31	19.56	19.59	19.06	19.25	87862000
1997-11-03	19.61	19.75	19.40	19.63	66579600
1997-11-04	19.66	19.88	18.78	18.98	99530800
1997-11-05	19.25	19.25	18.59	18.66	101704800
1997-11-06	18.73	18.73	18.23	18.38	91430800
1997-11-07	18.08	19.50	18.00	19.36	159223600
1997-11-10	19.33	19.56	18.72	18.78	79038800
1997-11-11	18.78	19.34	18.75	19.06	41917600
1997-11-12	18.97	19.50	18.69	18.73	80271200
1997-11-13	19.02	19.50	18.69	19.48	71534400
1997-11-14	19.58	19.78	19.22	19.69	51246800
1997-11-17	20.00	20.28	19.88	20.11	56116800
1997-11-18	20.06	20.16	19.64	19.69	44351600
1997-11-19	19.66	19.95	19.55	19.77	43050000
1997-11-20	19.88	20.34	19.69	20.22	53910800
1997-11-21	20.44	20.44	19.92	20.06	57960800
1997-11-24	19.92	20.22	19.53	19.53	56716000
1997-11-25	19.52	19.53	19.00	19.11	70640800
1997-11-26	19.20	19.38	19.09	19.16	33229600
1997-11-28	19.22	19.47	19.06	19.41	13943200
1997-12-01	19.63	20.44	19.55	20.38	69122000
1997-12-02	20.23	20.25	19.29	19.52	68329600
1997-12-03	19.44	19.80	19.03	19.63	55119600
1997-12-04	19.75	19.78	19.00	19.17	82224000
1997-12-05	19.16	19.56	19.09	19.39	53776400
1997-12-08	19.53	19.80	19.39	19.61	40209600
1997-12-09	19.50	19.66	18.86	18.91	64254800
1997-12-10	18.77	18.88	18.22	18.67	81685200
1997-12-11	18.27	18.44	17.94	17.95	90031600
1997-12-12	18.06	18.19	17.52	17.63	78581200
1997-12-15	17.56	18.45	17.28	18.03	108536400
1997-12-16	18.22	18.42	17.63	17.80	61343200
1997-12-17	18.11	18.16	17.33	17.38	77272800
1997-12-18	17.47	17.50	16.97	17.28	93845600
1997-12-19	17.00	17.53	16.84	17.50	109067600
1997-12-22	18.19	18.36	17.75	17.86	75592000
1997-12-23	17.86	18.18	17.50	17.55	44389200
1997-12-24	17.77	17.84	17.47	17.56	22021600
1997-12-26	17.59	17.77	17.50	17.72	14815600
1997-12-29	17.91	17.97	17.56	17.70	40644000
1997-12-30	17.78	18.03	17.77	17.92	41157200
1997-12-31	17.94	17.95	17.53	17.56	42123600
1998-01-02	17.67	18.16	17.63	18.16	40927200
1998-01-05	18.27	18.79	18.00	18.63	78368400
1998-01-06	18.47	18.58	18.17	18.28	48313600
1998-01-07	18.19	18.41	17.89	18.19	55380800
1998-01-08	18.06	18.70	18.03	18.58	75730400
1998-01-09	18.64	18.75	17.81	17.97	88028800
1998-01-12	17.70	18.92	17.67	18.91	123747600
1998-01-13	19.09	19.31	19.06	19.23	97348000
1998-01-14	19.25	19.27	18.59	18.86	123962000
1998-01-15	18.72	19.09	18.66	18.83	53458400
1998-01-16	18.95	18.97	18.66	18.70	59281200
1998-01-20	18.78	19.08	18.72	19.06	49972000
1998-01-21	18.86	19.42	18.84	19.17	69415200
1998-01-22	19.00	19.38	18.98	19.13	49898000
1998-01-23	19.22	19.47	19.13	19.30	56184800
1998-01-26	19.25	19.50	19.25	19.42	44695200
1998-01-27	19.47	19.89	19.34	19.80	58713200
1998-01-28	19.94	20.36	19.88	20.22	67063600
1998-01-29	20.08	20.72	20.06	20.50	72366400
1998-01-30	20.63	20.69	20.22	20.25	45384000
1998-02-02	20.63	20.90	20.55	20.77	62426000
1998-02-03	21.00	21.78	20.91	21.58	99884400
1998-02-04	21.53	22.08	21.41	21.89	75391600
1998-02-05	22.19	22.52	21.53	21.63	97320800
1998-02-06	21.44	22.00	21.41	21.89	52042800
1998-02-09	21.86	21.97	21.36	21.45	45804400
1998-02-10	21.36	21.95	21.27	21.56	59575200
1998-02-11	21.42	21.52	21.06	21.27	64918000
1998-02-12	20.97	21.31	20.69	21.25	70388800
1998-02-13	21.09	21.23	20.95	20.95	39093600
1998-02-17	21.16	21.23	20.98	21.16	41481600
1998-02-18	21.09	21.75	21.06	21.73	65802800
1998-02-19	22.25	22.78	22.03	22.64	136295200
1998-02-20	22.81	23.09	22.63	22.95	98482000
1998-02-23	23.25	23.66	23.09	23.55	68921200
1998-02-24	23.53	23.91	23.06	23.09	75785200
1998-02-25	23.17	23.59	23.16	23.50	49980000
1998-02-26	23.44	23.52	23.06	23.08	55918800
1998-02-27	22.98	23.09	22.38	22.42	73563600
1998-03-02	22.45	22.84	21.88	21.91	71733600
1998-03-03	21.48	21.58	21.03	21.33	116639200
1998-03-04	21.23	21.73	21.20	21.61	54200000
1998-03-05	18.77	19.34	18.75	18.89	369330400
1998-03-06	19.34	19.56	19.03	19.53	128355600
1998-03-09	19.56	19.59	18.73	18.77	107076800
1998-03-10	19.13	19.13	18.73	18.88	68406000
1998-03-11	19.14	19.16	18.77	18.97	56479200
1998-03-12	19.03	19.17	18.83	19.09	39483600
1998-03-13	19.25	19.38	19.14	19.16	33584400
1998-03-16	19.27	19.47	19.25	19.42	36159600
1998-03-17	19.38	19.42	18.91	19.19	55440400
1998-03-18	18.98	19.36	18.97	19.25	32528000
1998-03-19	19.34	19.48	19.19	19.33	34558000
1998-03-20	19.38	19.38	18.83	18.94	64090800
1998-03-23	18.88	18.88	18.61	18.77	73635600
1998-03-24	18.80	18.97	18.50	18.61	62888800
1998-03-25	18.97	19.11	18.81	19.02	66587600
1998-03-26	19.23	19.56	19.19	19.55	55606400
1998-03-27	19.58	19.89	19.56	19.72	72785200
1998-03-30	19.66	19.69	19.28	19.34	44500400
1998-03-31	19.17	19.56	19.16	19.52	57452000
1998-04-01	19.38	19.48	19.11	19.38	60100800
1998-04-02	19.23	19.38	19.02	19.09	44330800
1998-04-03	19.16	19.47	19.03	19.19	74411200
1998-04-06	19.05	19.06	18.47	18.47	71554000
1998-04-07	18.50	18.59	18.03	18.16	73555200
1998-04-08	18.25	18.36	17.83	18.14	80134000
1998-04-09	18.53	18.67	18.36	18.44	58564000
1998-04-13	18.47	19.13	18.38	19.06	63446000
1998-04-14	18.91	19.23	18.77	19.00	69982000
1998-04-15	19.55	19.88	18.69	18.72	142813200
1998-04-16	18.36	18.72	18.32	18.59	72342800
1998-04-17	18.52	18.83	18.48	18.80	45112800
1998-04-20	18.73	19.16	18.72	19.13	40400400
1998-04-21	19.44	19.75	19.41	19.73	93195600
1998-04-22	19.81	21.13	19.78	21.02	151875200
1998-04-23	20.81	21.27	20.52	20.81	98472000
1998-04-24	20.47	20.84	20.31	20.52	68476800
1998-04-27	20.06	20.34	19.69	20.00	83156000
1998-04-28	20.19	20.34	19.56	19.83	61831600
1998-04-29	19.88	20.13	19.69	20.03	41810400
1998-04-30	20.16	20.39	19.84	20.20	50554000
1998-05-01	20.23	20.63	20.03	20.53	45786400
1998-05-04	20.56	20.88	20.31	20.50	36578000
1998-05-05	20.44	20.69	20.39	20.47	34794800
1998-05-06	20.55	20.56	20.19	20.34	32992800
1998-05-07	20.36	20.56	20.17	20.25	39124400
1998-05-08	20.16	21.05	20.14	21.02	68384800
1998-05-11	20.97	21.22	20.63	20.63	47877600
1998-05-12	20.61	21.17	20.52	21.14	48472800
1998-05-13	21.16	21.33	20.94	21.20	52413200
1998-05-14	20.95	21.36	20.86	21.14	56047600
1998-05-15	20.80	20.81	19.97	20.08	98584000
1998-05-18	20.00	20.33	19.59	19.84	44609200
1998-05-19	19.92	20.17	19.77	19.89	36790800
1998-05-20	19.81	19.84	19.13	19.25	69038000
1998-05-21	19.08	19.14	18.45	18.53	95151600
1998-05-22	18.69	18.69	18.48	18.58	41110800
1998-05-26	18.86	18.97	18.48	18.67	51538000
1998-05-27	18.38	18.61	18.22	18.58	65520000
1998-05-28	18.41	18.72	18.28	18.38	45670800
1998-05-29	18.41	18.50	17.81	17.86	77225200
1998-06-01	17.28	17.34	16.91	17.00	108380000
1998-06-02	17.25	17.36	17.05	17.31	72040400
1998-06-03	17.53	17.67	16.41	16.48	104560000
1998-06-04	16.91	17.25	16.70	17.05	82716000
1998-06-05	17.30	17.48	16.94	17.45	59046000
1998-06-08	17.48	17.50	16.94	17.33	70268800
1998-06-09	17.30	17.59	17.16	17.55	51892800
1998-06-10	17.45	17.56	17.08	17.14	48955600
1998-06-11	17.20	17.34	17.03	17.14	43135600
1998-06-12	17.11	17.13	16.48	17.11	72079600
1998-06-15	16.81	17.19	16.70	16.72	53234000
1998-06-16	16.94	17.47	16.78	17.45	68256000
1998-06-17	17.47	17.73	17.16	17.31	69139200
1998-06-18	17.28	17.52	17.06	17.42	41916400
1998-06-19	17.66	17.66	17.19	17.50	68891600
1998-06-22	17.47	18.59	17.42	18.47	80072000
1998-06-23	18.69	18.94	18.58	18.81	75155200
1998-06-24	18.77	19.38	18.32	19.34	76740400
1998-06-25	19.31	19.41	18.78	18.91	55333600
1998-06-26	18.89	19.28	18.75	19.09	42892800
1998-06-29	19.22	19.31	18.69	18.95	44950000
1998-06-30	18.70	18.84	18.38	18.53	50669200
1998-07-01	18.67	18.84	18.11	18.80	69999600
1998-07-02	18.64	18.78	18.30	18.31	40194000
1998-07-06	18.14	18.48	18.06	18.37	35581600
1998-07-07	18.28	18.83	18.14	18.78	54239600
1998-07-08	18.91	19.58	18.89	19.58	87268000
1998-07-09	19.39	20.09	19.33	19.94	96395200
1998-07-10	19.88	20.13	19.56	19.94	57320000
1998-07-13	19.94	20.63	19.88	20.59	77118400
1998-07-14	20.67	20.84	20.09	20.17	88694000
1998-07-15	20.28	21.25	20.22	21.06	168073200
1998-07-16	21.00	21.22	20.75	21.06	67307200
1998-07-17	20.97	20.98	20.61	20.78	50119200
1998-07-20	20.59	20.77	20.39	20.44	37541600
1998-07-21	20.34	21.20	20.30	20.41	79948000
1998-07-22	20.16	20.75	20.16	20.59	65818400
1998-07-23	20.42	21.23	20.36	20.64	85404000
1998-07-24	20.69	21.00	20.41	20.77	58984800
1998-07-27	20.56	21.53	20.44	21.52	84463600
1998-07-28	21.70	22.06	21.38	21.41	118007600
1998-07-29	21.59	21.70	21.11	21.16	57039600
1998-07-30	21.42	21.94	21.25	21.91	58014400
1998-07-31	21.83	21.97	21.06	21.11	48032800
1998-08-03	20.91	21.53	20.78	21.20	55863600
1998-08-04	21.34	21.50	20.41	20.48	77434000
1998-08-05	20.52	21.14	20.28	21.03	91450400
1998-08-06	20.75	21.89	20.75	21.75	94552800
1998-08-07	21.97	22.23	21.59	21.67	81810000
1998-08-10	21.56	21.94	21.42	21.66	49170800
1998-08-11	21.06	21.34	20.95	21.14	72920000
1998-08-12	21.38	21.50	21.09	21.41	55206000
1998-08-13	21.47	21.75	21.13	21.31	65314000
1998-08-14	21.48	21.69	21.39	21.55	62301600
1998-08-17	21.44	22.44	21.44	22.39	95816400
1998-08-18	22.36	23.16	22.34	22.86	119604800
1998-08-19	22.98	23.06	22.31	22.39	67748800
1998-08-20	21.75	22.06	21.34	21.50	134286800
1998-08-21	21.14	21.42	20.59	21.23	116136000
1998-08-24	21.30	21.62	20.87	21.16	84328800
1998-08-25	21.38	21.47	20.92	21.11	52442400
1998-08-26	20.67	21.13	20.55	20.75	52515200
1998-08-27	20.34	20.52	19.19	19.94	133454800
1998-08-28	19.59	20.14	18.94	19.25	94445200
1998-08-31	19.22	19.36	17.73	17.80	104269200
1998-09-01	17.73	19.19	17.44	19.00	109021200
1998-09-02	19.08	19.48	18.52	18.72	84881200
1998-09-03	18.77	19.69	18.64	19.19	107758800
1998-09-04	19.42	19.72	19.03	19.56	64649200
1998-09-08	20.30	20.50	19.84	20.48	83092800
1998-09-09	20.70	21.16	20.28	20.31	94456000
1998-09-10	19.94	20.16	19.36	19.77	76448800
1998-09-11	20.81	21.27	20.50	21.23	150086000
1998-09-14	21.19	21.64	21.14	21.45	67960000
1998-09-15	21.25	21.53	21.14	21.48	47313200
1998-09-16	21.52	21.70	20.92	21.27	45172000
1998-09-17	20.72	21.06	20.59	20.75	56430800
1998-09-18	20.80	20.88	20.50	20.75	50604800
1998-09-21	20.31	21.16	20.16	21.16	39437600
1998-09-22	21.27	21.31	20.84	20.89	40890800
1998-09-23	21.03	21.77	20.97	21.77	67808400
1998-09-24	21.69	22.03	21.09	21.33	62723200
1998-09-25	21.16	22.19	21.00	22.08	69451200
1998-09-28	22.11	22.25	21.55	21.75	60137200
1998-09-29	21.84	22.16	21.69	22.13	52740000
1998-09-30	21.83	22.00	21.41	21.44	45350000
1998-10-01	21.06	21.36	20.52	20.86	61390000
1998-10-02	20.70	21.25	20.31	20.97	59275600
1998-10-05	20.64	20.92	19.45	20.14	78511200
1998-10-06	20.64	20.81	19.64	19.91	82609600
1998-10-07	19.72	20.28	19.63	19.77	82892800
1998-10-08	19.20	20.09	18.95	19.61	120596800
1998-10-09	19.92	21.06	19.84	20.95	87274400
1998-10-12	21.22	21.47	21.06	21.36	62548400
1998-10-13	21.13	21.36	20.48	20.89	100670000
1998-10-14	20.69	21.06	20.53	20.64	110875600
1998-10-15	20.58	21.31	20.38	21.14	73935600
1998-10-16	21.30	21.38	20.89	20.94	76712800
1998-10-19	20.78	21.28	20.66	21.25	59394800
1998-10-20	21.44	21.81	21.13	21.14	83388000
1998-10-21	21.30	21.78	21.16	21.77	57402000
1998-10-22	21.55	21.97	21.39	21.84	48283600
1998-10-23	21.64	22.23	21.59	21.81	56905200
1998-10-26	21.77	22.27	21.63	22.23	49700400
1998-10-27	22.36	22.44	21.81	21.83	52743200
1998-10-28	21.70	22.38	21.69	22.30	48941600
1998-10-29	22.16	22.66	22.14	22.44	73024000
1998-10-30	22.50	22.70	22.28	22.30	47807600
1998-11-02	22.44	23.00	22.39	22.95	52581200
1998-11-03	22.80	22.95	22.42	22.61	51115600
1998-11-04	22.91	23.75	22.77	23.70	109783600
1998-11-05	23.50	23.63	23.31	23.50	58649600
1998-11-06	23.45	23.97	23.39	23.86	65113200
1998-11-09	23.72	24.02	23.36	24.00	47542000
1998-11-10	24.09	24.88	23.92	24.39	85904400
1998-11-11	25.44	26.09	25.41	25.92	126148400
1998-11-12	25.66	26.27	25.34	25.67	72308800
1998-11-13	25.34	26.22	25.34	25.94	59891600
1998-11-16	26.30	26.75	26.27	26.72	49532000
1998-11-17	26.56	27.50	26.41	27.13	58458400
1998-11-18	27.09	27.72	27.06	27.47	51899200
1998-11-19	27.70	28.80	27.69	28.22	94157600
1998-11-20	28.47	28.53	27.77	28.02	67536400
1998-11-23	27.97	28.97	27.64	28.39	57492000
1998-11-24	28.13	28.56	27.59	27.61	46309600
1998-11-25	27.75	28.03	26.94	27.44	58885200
1998-11-27	27.33	27.56	27.25	27.50	17278400
1998-11-30	27.67	28.06	26.88	26.91	63109600
1998-12-01	26.45	28.75	26.42	28.75	76924400
1998-12-02	28.48	28.75	27.84	28.39	64597200
1998-12-03	28.39	29.28	27.22	27.38	78229200
1998-12-04	28.31	29.08	28.28	29.08	70552400
1998-12-07	29.16	29.88	29.09	29.73	51056000
1998-12-08	30.06	31.00	29.80	30.02	99456000
1998-12-09	30.31	30.38	29.58	29.80	50258800
1998-12-10	29.64	30.03	28.56	28.66	61700800
1998-12-11	28.63	29.31	28.38	29.11	54904800
1998-12-14	28.63	28.88	27.80	27.89	61902800
1998-12-15	28.22	29.06	28.00	28.98	70154000
1998-12-16	29.13	29.25	28.34	28.53	44630800
1998-12-17	28.72	29.36	28.69	29.22	39876800
1998-12-18	29.95	30.14	29.72	30.00	63221600
1998-12-21	30.13	31.00	29.98	30.67	38856400
1998-12-22	30.59	30.69	29.56	29.77	46193200
1998-12-23	31.25	31.25	30.34	31.25	79884400
1998-12-24	31.20	31.55	30.89	31.25	17430800
1998-12-28	31.42	31.42	30.50	30.53	27864400
1998-12-29	30.53	31.00	30.09	30.27	40452000
1998-12-30	30.13	30.73	29.77	29.80	41480400
1998-12-31	29.94	30.16	29.56	29.64	29049600
1999-01-04	29.98	30.78	29.92	30.20	65404800
1999-01-05	30.13	31.28	30.00	30.81	65518800
1999-01-06	31.47	32.44	31.06	32.38	107730400
1999-01-07	31.91	32.75	31.88	32.31	54466400
1999-01-08	32.78	32.88	32.03	32.42	43911200
1999-01-11	33.45	35.34	32.72	34.94	105812800
1999-01-12	35.56	35.63	33.63	33.89	103578000
1999-01-13	32.83	35.53	32.75	34.75	118809200
1999-01-14	35.00	35.00	33.38	33.44	82390800
1999-01-15	33.56	34.19	33.50	33.84	63951200
1999-01-19	34.36	34.91	33.75	34.84	43302400
1999-01-20	35.22	35.92	34.41	34.56	61501200
1999-01-21	34.25	34.41	33.06	33.38	63926400
1999-01-22	32.69	33.19	32.13	32.22	87440800
1999-01-25	32.47	32.81	31.64	32.66	59519200
1999-01-26	33.22	34.25	32.91	34.23	68130000
1999-01-27	34.16	34.38	33.16	33.19	57336000
1999-01-28	34.28	34.66	33.75	34.30	83802000
1999-01-29	34.47	35.28	34.09	35.23	57248400
1999-02-01	35.17	35.17	34.25	34.47	52246000
1999-02-02	34.50	34.52	33.19	33.66	59669200
1999-02-03	33.38	34.75	33.20	34.67	57020000
1999-02-04	34.19	34.25	32.50	32.53	86413200
1999-02-05	32.94	33.13	30.67	31.89	135059600
1999-02-08	32.47	33.41	31.84	33.00	69630800
1999-02-09	32.89	33.14	31.19	31.33	80440000
1999-02-10	31.36	32.41	31.02	32.20	67522400
1999-02-11	32.41	33.39	31.95	33.31	54106800
1999-02-12	32.81	32.81	31.44	31.63	73194800
1999-02-16	32.30	32.63	31.28	31.59	59492800
1999-02-17	30.98	32.11	30.91	31.16	81443200
1999-02-18	31.50	32.47	31.19	32.03	71698800
1999-02-19	32.09	32.66	31.84	32.02	50430400
1999-02-22	31.94	33.22	31.34	33.20	60588800
1999-02-23	33.06	34.38	32.88	33.56	73702800
1999-02-24	33.48	34.22	32.56	32.59	65650400
1999-02-25	32.25	32.50	31.27	31.94	79470000
1999-02-26	30.97	31.00	29.72	29.98	167201200
1999-03-01	29.70	29.75	28.67	29.27	128595600
1999-03-02	28.91	28.95	27.39	27.45	134460000
1999-03-03	28.22	28.75	27.50	28.67	136544000
1999-03-04	28.95	29.47	27.59	28.34	105008400
1999-03-05	29.06	29.28	28.06	28.66	87876400
1999-03-08	29.44	30.01	29.25	29.91	73882400
1999-03-09	29.80	30.05	28.69	28.83	90112800
1999-03-10	29.23	29.59	28.81	29.22	80239200
1999-03-11	29.48	29.84	29.03	29.53	60116000
1999-03-12	29.72	29.97	29.25	29.56	68498000
1999-03-15	29.72	29.72	29.19	29.47	44557200
1999-03-16	29.61	30.63	29.47	30.09	84968800
1999-03-17	30.19	30.59	29.91	30.13	58679200
1999-03-18	30.45	30.75	30.16	30.45	54057600
1999-03-19	30.98	31.09	29.73	29.75	71022800
1999-03-22	29.78	29.81	28.75	28.78	49174000
1999-03-23	28.89	29.25	28.44	28.64	66840000
1999-03-24	28.69	29.86	28.56	29.81	64180000
1999-03-25	30.05	30.08	29.19	29.48	60403200
1999-03-26	29.50	30.28	29.16	29.17	53682400
1999-03-29	29.39	30.41	29.03	30.39	44410400
1999-03-30	30.17	30.75	30.16	30.39	50729200
1999-03-31	30.47	30.88	29.69	29.72	38569200
1999-04-01	29.98	30.34	29.72	30.22	32888800
1999-04-05	30.47	31.88	30.44	31.88	56909600
1999-04-06	31.69	32.80	31.50	32.61	70669200
1999-04-07	32.86	33.38	32.13	33.03	65404400
1999-04-08	33.00	33.34	32.11	32.77	54526400
1999-04-09	33.09	33.17	32.52	32.70	44679200
1999-04-12	30.81	31.23	30.00	30.63	83342600
1999-04-13	31.47	31.50	29.91	30.25	71036800
1999-04-14	30.69	30.75	28.13	28.50	104478400
1999-04-15	29.25	29.31	28.25	29.22	63876800
1999-04-16	28.94	29.19	28.23	28.63	34904400
1999-04-19	28.56	29.50	27.50	27.75	64349400
1999-04-20	28.13	28.50	27.75	28.28	39453400
1999-04-21	28.78	29.75	28.06	29.22	43047400
1999-04-22	30.00	30.81	29.75	30.75	56996800
1999-04-23	30.97	31.75	30.50	30.88	44717000
1999-04-26	31.34	32.31	31.25	32.22	37821600
1999-04-27	32.03	32.41	31.03	31.13	36775400
1999-04-28	31.22	31.69	30.44	30.59	29094000
1999-04-29	30.75	30.81	29.94	30.41	29336200
1999-04-30	30.78	31.13	29.66	30.59	28045000
1999-05-03	30.59	31.56	30.47	31.56	29665000
1999-05-04	31.41	31.97	30.78	30.84	29221200
1999-05-05	30.84	32.50	30.31	32.00	35256800
1999-05-06	31.75	31.97	29.25	29.84	58030600
1999-05-07	30.34	30.84	29.81	30.47	38797800
1999-05-10	30.56	30.91	30.06	30.31	21220200
1999-05-11	30.59	31.31	30.34	31.16	28584200
1999-05-12	31.09	31.50	30.31	31.25	23681000
1999-05-13	31.47	31.50	30.00	30.03	27664200
1999-05-14	29.69	29.81	28.72	29.00	45267200
1999-05-17	28.78	29.75	28.59	29.72	30004600
1999-05-18	29.91	29.94	29.03	29.47	32767400
1999-05-19	29.53	29.91	28.88	29.84	34605800
1999-05-20	29.97	30.06	28.81	28.84	42619000
1999-05-21	28.86	28.94	28.22	28.50	39350400
1999-05-24	28.63	28.63	27.75	27.97	35671000
1999-05-25	28.16	28.16	26.38	26.44	66201200
1999-05-26	26.88	26.88	25.50	25.84	73240000
1999-05-27	26.13	27.19	25.88	26.56	55010800
1999-05-28	26.81	27.09	26.25	27.03	34955400
1999-06-01	26.91	26.94	25.06	25.34	57058600
1999-06-02	25.75	26.18	25.19	25.97	57670600
1999-06-03	26.25	26.31	25.16	25.25	49020400
1999-06-04	25.78	26.66	25.69	26.59	50203800
1999-06-07	26.97	27.25	26.56	26.72	37754200
1999-06-08	26.63	26.94	25.75	25.84	32770200
1999-06-09	26.31	26.84	26.00	26.56	44114800
1999-06-10	26.75	27.72	26.69	27.69	61884400
1999-06-11	28.06	28.34	27.13	27.22	45783200
1999-06-14	27.41	27.75	27.00	27.19	24989400
1999-06-15	27.38	28.06	27.34	27.84	27586800
1999-06-16	28.75	29.88	28.63	29.84	61416000
1999-06-17	28.63	29.20	28.44	29.00	46763200
1999-06-18	27.94	28.06	27.19	27.47	80073000
1999-06-21	27.88	28.53	27.72	28.41	31147400
1999-06-22	27.88	28.56	27.53	27.84	32863600
1999-06-23	27.94	28.50	27.75	28.28	22939200
1999-06-24	28.19	28.22	27.50	27.53	26697400
1999-06-25	27.75	28.16	27.44	27.66	23760600
1999-06-28	27.78	28.50	27.66	28.50	23692000
1999-06-29	28.50	29.63	28.34	29.63	43264600
1999-06-30	29.59	29.94	28.28	29.75	38437200
1999-07-01	29.88	31.59	29.63	31.44	61648600
1999-07-02	31.41	32.00	31.38	31.75	37455600
1999-07-06	32.44	32.88	31.84	31.94	57441400
1999-07-07	32.09	32.41	31.69	32.19	34634200
1999-07-08	31.91	32.94	31.81	32.88	37003000
1999-07-09	32.81	33.18	32.19	33.13	35534000
1999-07-12	33.19	33.34	32.50	32.72	41699000
1999-07-13	32.44	33.06	32.25	32.69	46768600
1999-07-14	33.44	34.03	32.80	34.00	89826200
1999-07-15	34.25	34.34	33.63	33.84	47663000
1999-07-16	34.00	34.06	33.50	33.56	32286600
1999-07-19	33.56	34.00	33.50	33.78	33173000
1999-07-20	33.59	33.59	32.31	32.47	42724000
1999-07-21	32.59	33.00	32.28	32.78	28579200
1999-07-22	32.56	32.75	31.88	31.94	29924600
1999-07-23	32.16	32.50	31.56	32.09	27393200
1999-07-26	31.44	32.59	31.38	31.44	35694200
1999-07-27	32.31	34.06	32.28	33.78	77952200
1999-07-28	33.72	35.41	33.50	35.16	83384400
1999-07-29	34.41	35.51	34.13	34.75	72512000
1999-07-30	35.06	35.88	34.50	34.50	58118000
1999-08-02	34.94	36.66	34.75	35.66	77483200
1999-08-03	36.16	36.78	35.25	36.47	75450600
1999-08-04	36.47	37.16	36.31	36.41	53272800
1999-08-05	35.97	36.25	34.75	35.72	59293200
1999-08-06	35.38	36.66	35.25	35.78	42893200
1999-08-09	35.94	37.22	35.31	36.72	54494600
1999-08-10	36.47	37.22	35.78	35.88	67205200
1999-08-11	36.97	38.13	36.78	38.00	80989400
1999-08-12	37.72	38.38	37.53	37.97	48030000
1999-08-13	38.47	39.91	38.47	39.88	46873400
1999-08-16	39.63	39.72	38.81	39.28	35343600
1999-08-17	39.66	39.75	38.75	39.50	32726200
1999-08-18	39.22	39.91	39.03	39.25	32524600
1999-08-19	38.75	39.16	38.41	38.66	32120600
1999-08-20	38.97	40.03	38.50	39.97	35718000
1999-08-23	40.25	41.50	39.97	41.47	49839000
1999-08-24	41.16	42.25	41.13	41.56	61735000
1999-08-25	41.38	42.19	40.69	41.84	48070800
1999-08-26	41.72	41.94	40.44	40.53	43461800
1999-08-27	41.19	41.75	40.91	41.50	40881200
1999-08-30	41.53	42.06	40.56	41.13	34043600
1999-08-31	41.16	41.75	40.16	41.09	43185000
1999-09-01	41.84	42.56	41.59	41.72	53947000
1999-09-02	41.13	43.00	41.00	42.66	50979600
1999-09-03	43.53	44.75	43.50	44.66	48828400
1999-09-07	44.50	44.68	43.63	43.81	39605600
1999-09-08	43.50	44.31	42.78	42.97	44545800
1999-09-09	43.16	43.91	42.75	43.88	39662000
1999-09-10	43.91	43.94	42.94	43.69	32576600
1999-09-13	43.28	43.81	42.03	42.19	36046600
1999-09-14	42.19	42.94	42.03	42.91	36912800
1999-09-15	43.31	43.31	41.38	41.50	46949000
1999-09-16	41.19	41.72	40.19	41.31	56585200
1999-09-17	41.28	42.44	41.09	42.31	51575200
1999-09-20	42.34	42.81	41.78	42.03	20707200
1999-09-21	41.88	41.88	40.97	41.00	38608600
1999-09-22	41.16	41.84	40.69	41.41	42055400
1999-09-23	41.56	41.59	38.25	38.75	73686000
1999-09-24	37.59	38.06	36.31	37.84	124564000
1999-09-27	38.34	39.88	37.88	39.09	71235400
1999-09-28	39.00	39.13	37.63	38.75	50034400
1999-09-29	38.75	38.97	37.44	37.59	46331800
1999-09-30	37.59	38.13	36.69	37.16	46111600
1999-10-01	37.13	37.75	36.78	37.47	37753600
1999-10-04	37.09	38.66	36.81	38.50	41334800
1999-10-05	38.81	39.09	37.50	38.09	39542200
1999-10-06	38.44	39.03	38.06	38.47	36667600
1999-10-07	38.41	38.91	37.34	37.81	35291000
1999-10-08	37.94	38.41	37.41	37.84	36361800
1999-10-11	38.09	38.84	38.03	38.25	24459000
1999-10-12	39.16	39.91	37.88	38.34	88521800
1999-10-13	36.31	37.01	35.69	36.06	120722000
1999-10-14	36.20	36.75	35.25	36.67	51861200
1999-10-15	36.06	36.66	35.41	35.44	48653200
1999-10-18	35.28	35.50	33.53	34.69	58185800
1999-10-19	34.81	34.88	32.50	32.56	84401400
1999-10-20	33.75	35.00	33.53	34.97	65099000
1999-10-21	34.22	36.13	33.94	35.84	53021200
1999-10-22	36.44	37.19	36.22	36.72	61746200
1999-10-25	36.50	36.56	35.41	35.63	35013800
1999-10-26	37.13	37.31	35.63	35.72	56708600
1999-10-27	35.34	35.38	33.97	34.72	72186600
1999-10-28	35.56	36.13	35.06	36.09	73409000
1999-10-29	37.97	39.03	37.84	38.72	84593000
1999-11-01	38.81	39.16	37.97	38.00	45868200
1999-11-02	38.53	39.09	38.28	38.75	40676400
1999-11-03	39.19	40.34	38.88	39.88	50480200
1999-11-04	40.22	40.88	40.09	40.78	43687000
1999-11-05	41.19	41.94	40.91	41.19	39674400
1999-11-08	40.78	41.56	40.38	41.06	26942400
1999-11-09	41.13	41.13	39.69	40.03	33702800
1999-11-10	39.50	40.75	39.13	39.50	34175200
1999-11-11	39.91	40.22	39.06	39.72	32186200
1999-11-12	39.56	39.69	37.25	38.09	87515200
1999-11-15	38.09	38.12	37.00	37.03	39333800
1999-11-16	37.25	38.50	36.81	38.28	55737400
1999-11-17	38.53	39.38	37.25	37.38	47086400
1999-11-18	37.84	39.25	37.82	39.25	37706400
1999-11-19	39.00	40.19	38.88	39.94	46497200
1999-11-22	40.44	40.69	39.44	40.25	36870800
1999-11-23	40.33	40.75	39.00	39.50	41043600
1999-11-24	39.97	41.13	39.56	41.09	33626800
1999-11-26	41.00	41.13	40.09	40.13	14182200
1999-11-29	40.13	40.16	39.13	39.47	32651200
1999-11-30	39.22	39.84	38.28	38.34	34865800
1999-12-01	38.03	38.78	37.50	38.16	45556600
1999-12-02	37.81	39.06	37.75	38.78	31118400
1999-12-03	39.50	40.00	39.25	39.34	36542200
1999-12-06	39.41	39.69	38.59	38.94	28640000
1999-12-07	39.13	39.22	38.16	38.59	33654200
1999-12-08	38.22	38.75	37.00	37.25	52680200
1999-12-09	37.81	37.81	36.06	36.63	53826600
1999-12-10	36.75	37.00	35.81	36.13	56234800
1999-12-13	35.63	37.59	35.28	37.03	47804800
1999-12-14	37.31	37.50	36.19	36.22	41743400
1999-12-15	36.10	39.62	36.06	39.47	82046800
1999-12-16	39.88	40.56	39.69	40.13	50160200
1999-12-17	40.69	41.50	40.25	41.03	69469600
1999-12-20	41.44	41.59	39.56	40.53	36251400
1999-12-21	40.28	41.63	40.00	41.44	34670400
1999-12-22	41.53	41.81	40.81	41.25	24926600
1999-12-23	41.69	41.97	41.25	41.56	21641600
1999-12-27	41.72	42.56	41.31	42.53	28611000
1999-12-28	42.22	42.75	41.44	41.50	23457400
1999-12-29	41.31	42.44	41.22	41.94	16024200
1999-12-30	42.16	42.69	41.38	41.84	14885400
1999-12-31	41.91	41.94	40.97	41.16	11572000
2000-01-03	41.63	43.69	41.63	43.50	57710200
2000-01-04	42.72	43.94	41.13	41.47	51019600
2000-01-05	41.50	42.94	40.25	41.81	52389000
2000-01-06	40.88	41.69	39.09	39.38	55171200
2000-01-07	38.75	41.00	38.69	41.00	41096400
2000-01-10	42.88	43.63	42.06	42.88	53619800
2000-01-11	44.28	46.19	44.14	44.84	105481800
2000-01-12	45.44	47.38	44.63	45.63	97326600
2000-01-13	46.34	46.50	44.66	45.53	76104200
2000-01-14	49.25	53.31	49.13	51.53	184405200
2000-01-18	50.15	52.88	50.13	51.06	102100600
2000-01-19	50.50	51.06	49.94	50.03	45568000
2000-01-20	49.88	50.41	47.72	47.81	70002000
2000-01-21	48.00	49.13	47.81	48.97	55558200
2000-01-24	51.12	52.44	49.13	49.41	74832600
2000-01-25	49.69	50.91	48.72	50.78	51382600
2000-01-26	50.38	50.59	48.19	48.25	49306200
2000-01-27	49.69	50.56	47.75	49.06	61482000
2000-01-28	48.63	49.38	46.53	47.00	53922800
2000-01-31	46.81	49.53	46.44	49.47	68453200
2000-02-01	49.19	50.75	48.31	50.72	48051400
2000-02-02	50.50	51.47	49.84	50.03	52080600
2000-02-03	50.84	52.31	50.38	52.09	56126000
2000-02-04	52.19	54.13	52.13	52.38	55953800
2000-02-07	52.47	54.06	52.06	53.97	42810000
2000-02-08	54.41	55.03	54.00	54.41	38026000
2000-02-09	54.06	54.44	52.25	52.31	38615200
2000-02-10	52.19	54.06	51.59	53.81	43539200
2000-02-11	53.63	54.38	52.63	52.94	37756000
2000-02-14	53.16	54.97	52.82	54.94	34374200
2000-02-15	54.97	56.44	52.63	56.00	62771400
2000-02-16	55.69	56.44	53.50	53.59	46050000
2000-02-17	54.44	56.19	53.94	55.00	48669600
2000-02-18	55.00	55.25	52.59	52.69	50370000
2000-02-22	52.44	53.41	50.78	53.38	45793600
2000-02-23	52.66	55.56	52.16	54.53	40842000
2000-02-24	56.22	58.25	55.13	57.13	85347800
2000-02-25	56.94	57.69	56.41	56.63	46299000
2000-02-28	55.81	57.28	54.13	56.19	47422200
2000-02-29	56.59	57.81	55.66	56.50	44414200
2000-03-01	56.44	58.44	56.25	57.94	40813000
2000-03-02	57.69	58.53	57.06	57.88	36469800
2000-03-03	58.50	59.88	57.81	59.63	34285000
2000-03-06	59.00	59.44	58.34	58.69	28032000
2000-03-07	58.91	60.00	57.59	57.88	39924200
2000-03-08	58.06	58.22	56.13	57.47	46391200
2000-03-09	56.84	59.25	56.00	59.19	38375800
2000-03-10	58.94	60.31	58.69	60.09	43497600
2000-03-13	59.41	62.75	59.38	61.06	67439200
2000-03-14	62.13	62.81	58.91	58.94	56785000
2000-03-15	59.53	61.56	59.34	60.09	48895600
2000-03-16	61.63	62.69	59.81	62.53	54972800
2000-03-17	62.16	65.00	62.00	64.94	60851000
2000-03-20	64.97	68.69	64.97	67.50	65163600
2000-03-21	67.50	69.44	67.06	69.22	51231000
2000-03-22	70.19	72.69	69.75	72.03	53693200
2000-03-23	71.19	71.84	69.72	71.31	45593800
2000-03-24	70.06	72.25	68.81	69.53	46898000
2000-03-27	69.81	71.88	69.53	71.34	35766200
2000-03-28	70.31	71.28	67.56	67.84	44857800
2000-03-29	68.25	68.84	65.75	65.94	61325400
2000-03-30	64.88	66.69	61.53	63.50	71646800
2000-03-31	64.81	67.44	64.13	65.97	58442200
2000-04-03	65.69	66.50	62.88	65.31	50071600
2000-04-04	65.75	67.00	59.50	66.38	87341800
2000-04-05	64.94	67.00	63.88	64.94	62101800
2000-04-06	64.63	65.81	63.50	64.91	55134000
2000-04-07	65.69	68.50	65.66	68.41	51357200
2000-04-10	68.75	69.53	65.44	65.56	44849000
2000-04-11	65.00	67.13	63.74	65.38	53071200
2000-04-12	64.97	65.94	60.88	60.94	60169600
2000-04-13	61.69	64.63	60.38	60.56	69414600
2000-04-14	59.59	60.38	54.19	55.25	92800400
2000-04-17	55.00	61.63	54.78	61.50	88873400
2000-04-18	63.31	65.50	62.63	64.50	98558000
2000-04-19	62.80	62.88	59.47	59.53	87377800
2000-04-20	58.97	59.69	57.50	57.69	45799000
2000-04-24	55.50	58.25	55.19	58.06	58320200
2000-04-25	59.87	62.63	59.75	62.50	51342400
2000-04-26	62.13	62.50	60.31	60.41	47572000
2000-04-27	58.78	63.28	58.50	62.66	61088400
2000-04-28	64.00	64.53	62.94	63.41	44336400
2000-05-01	63.97	65.50	63.13	63.56	42389800
2000-05-02	62.94	63.81	60.44	60.59	43871400
2000-05-03	60.06	60.31	57.94	59.53	58988600
2000-05-04	59.38	60.31	58.53	59.78	40984800
2000-05-05	59.50	61.94	59.50	61.69	34217400
2000-05-08	61.13	61.34	58.75	58.81	40937800
2000-05-09	59.19	59.63	57.50	58.47	43054000
2000-05-10	57.25	58.25	52.56	53.03	97225600
2000-05-11	53.56	58.00	53.19	57.78	70267600
2000-05-12	58.31	59.75	57.38	57.50	38429400
2000-05-15	57.28	59.13	56.38	59.06	41105400
2000-05-16	59.88	61.44	59.34	60.94	44468400
2000-05-17	61.19	62.72	60.19	61.59	65543200
2000-05-18	61.94	63.25	61.56	61.97	50141400
2000-05-19	60.94	61.81	58.16	58.94	71968000
2000-05-22	58.75	59.28	55.69	59.19	59249600
2000-05-23	58.88	59.94	54.91	54.94	50385800
2000-05-24	54.81	59.09	54.75	58.69	75482200
2000-05-25	59.34	61.13	56.78	57.59	50488800
2000-05-26	57.50	59.94	57.19	58.78	30851000
2000-05-30	59.63	62.94	59.56	62.88	41768000
2000-05-31	63.13	63.97	62.25	62.34	54089600
2000-06-01	63.09	65.00	63.06	64.84	45978400
2000-06-02	66.41	67.28	66.00	67.09	42657400
2000-06-05	66.31	67.50	65.59	66.28	39176000
2000-06-06	65.66	67.53	64.75	64.78	47425200
2000-06-07	64.63	64.69	62.84	64.47	39753400
2000-06-08	64.81	65.75	63.00	63.09	34394000
2000-06-09	63.97	64.00	62.75	63.53	27519200
2000-06-12	63.91	64.00	62.31	62.53	25947000
2000-06-13	62.25	65.93	62.06	65.75	39126600
2000-06-14	65.44	65.66	63.00	63.22	37008800
2000-06-15	63.37	65.03	63.25	64.13	33411000
2000-06-16	64.63	64.84	62.94	63.03	44086200
2000-06-19	64.22	68.34	64.19	68.25	61221200
2000-06-20	67.97	70.13	67.97	69.16	58579400
2000-06-21	68.19	69.63	68.00	69.50	32891400
2000-06-22	69.00	69.19	67.00	67.03	29696200
2000-06-23	67.63	68.75	67.06	67.19	30321600
2000-06-26	67.91	68.60	66.31	67.09	29904800
2000-06-27	66.97	68.25	65.63	65.69	33370400
2000-06-28	65.97	67.84	65.50	66.19	30631800
2000-06-29	65.53	67.19	65.25	65.88	47136200
2000-06-30	65.44	67.06	64.81	66.84	41431200
2000-07-03	67.06	68.44	66.86	68.44	15083800
2000-07-05	66.56	67.25	65.69	65.81	42005200
2000-07-06	65.75	68.41	65.28	68.31	44906200
2000-07-07	68.88	69.94	68.06	69.66	37286800
2000-07-10	68.88	70.00	68.50	68.91	31349400
2000-07-11	69.13	70.63	68.56	69.41	42782000
2000-07-12	70.13	71.13	69.38	70.59	29824200
2000-07-13	70.19	72.50	70.13	71.59	45176000
2000-07-14	72.00	73.53	71.53	73.34	37471800
2000-07-17	73.31	73.75	72.19	73.16	46580000
2000-07-18	72.41	72.41	70.72	71.50	50683600
2000-07-19	72.47	73.06	69.00	69.06	72188400
2000-07-20	69.47	71.63	68.94	71.34	60488400
2000-07-21	71.06	71.13	69.03	69.09	32086600
2000-07-24	69.09	71.00	68.81	69.00	39835400
2000-07-25	69.37	70.97	68.84	70.44	29623200
2000-07-26	69.50	70.06	68.28	69.50	46639800
2000-07-27	69.25	70.19	68.00	68.50	39223800
2000-07-28	69.00	69.69	64.38	64.56	55433800
2000-07-31	65.44	67.56	64.50	66.75	30470700
2000-08-01	67.06	67.38	64.25	64.63	25001100
2000-08-02	65.25	66.13	63.19	63.31	33226800
2000-08-03	61.81	65.38	60.44	65.06	34941100
2000-08-04	66.22	66.25	61.44	62.56	34939700
2000-08-07	62.63	64.38	61.13	62.94	30634400
2000-08-08	62.75	63.38	61.50	61.63	24900100
2000-08-09	62.88	64.88	62.84	63.56	30071900
2000-08-10	63.19	64.81	62.00	62.00	16678400
2000-08-11	61.88	64.13	60.81	63.81	22509600
2000-08-14	64.44	67.00	63.63	66.94	25665000
2000-08-15	66.81	68.75	66.00	67.88	34464300
2000-08-16	68.63	69.50	67.56	68.06	24609500
2000-08-17	68.50	71.50	68.44	70.06	40495900
2000-08-18	71.00	72.94	70.25	70.56	35795600
2000-08-21	72.67	74.06	70.56	72.06	46024300
2000-08-22	72.47	73.63	72.13	72.13	31693500
2000-08-23	71.44	74.88	70.69	74.63	36177000
2000-08-24	74.56	75.83	73.00	74.25	23352900
2000-08-25	73.88	74.44	72.63	72.94	20844200
2000-08-28	73.25	75.81	73.00	73.88	42760500
2000-08-29	73.31	74.94	73.13	74.06	23023100
2000-08-30	73.75	74.38	72.75	73.50	21770400
2000-08-31	73.88	75.63	73.63	74.88	28530700
2000-09-01	75.63	75.69	73.44	73.94	18322000
2000-09-05	71.06	71.38	68.25	69.25	58396000
2000-09-06	68.06	68.50	65.00	65.70	62344900
2000-09-07	66.61	68.69	66.25	67.44	34716000
2000-09-08	67.19	67.44	64.94	65.38	29681800
2000-09-11	65.56	66.88	63.94	64.69	30507800
2000-09-12	65.06	66.94	64.56	64.94	28997300
2000-09-13	61.69	63.31	60.50	61.25	70068400
2000-09-14	62.50	62.88	59.25	59.63	50489200
2000-09-15	59.69	59.88	56.63	57.52	75675904
2000-09-18	58.38	59.25	55.50	55.81	50767100
2000-09-19	57.19	60.50	56.81	60.38	58855100
2000-09-20	61.25	63.50	60.44	63.06	70335904
2000-09-21	62.06	62.94	60.38	61.48	57112300
2000-09-22	46.75	49.50	46.50	47.94	308734400
2000-09-25	50.06	50.20	44.75	45.38	130214704
2000-09-26	46.44	46.50	42.81	43.31	112681600
2000-09-27	44.63	45.69	43.44	43.88	80365104
2000-09-28	44.13	44.56	43.48	44.44	66739000
2000-09-29	43.81	43.88	41.38	41.56	72985600
2000-10-02	42.94	42.94	39.88	40.13	66785700
2000-10-03	41.77	42.50	40.13	40.31	81206496
2000-10-04	41.00	42.75	40.75	42.00	63726000
2000-10-05	42.13	42.38	40.50	41.00	52072400
2000-10-06	41.38	42.25	39.25	39.94	69734600
2000-10-09	40.44	40.53	38.00	39.06	56544700
2000-10-10	39.19	40.19	37.44	37.56	68882800
2000-10-11	37.00	38.13	35.00	35.38	122056600
2000-10-12	37.13	38.50	35.00	37.13	100212800
2000-10-13	37.11	40.75	36.94	40.38	80908800
2000-10-16	39.13	39.19	35.38	35.69	92057904
2000-10-17	36.38	36.63	35.00	36.19	78642096
2000-10-18	36.25	39.81	35.25	38.19	16790000
2000-10-19	42.02	42.31	40.88	41.94	64250700
2000-10-20	41.63	44.38	41.38	43.06	59899600
2000-10-23	43.69	45.00	42.38	43.31	43746200
2000-10-24	43.63	44.50	41.63	42.00	46937000
2000-10-25	42.00	43.56	41.14	41.31	53225900
2000-10-26	42.00	45.00	41.69	44.69	50811900
2000-10-27	45.88	47.00	44.84	46.38	50197800
2000-10-30	45.95	46.13	43.88	45.00	49111200
2000-10-31	45.69	46.94	44.69	45.00	55793900
2000-11-01	44.31	46.56	44.19	44.88	47654600
2000-11-02	46.50	47.88	46.38	46.69	65511800
2000-11-03	47.13	47.25	45.50	45.94	31103600
2000-11-06	46.63	47.38	46.38	46.56	24583500
2000-11-07	46.75	46.81	45.31	46.19	21043200
2000-11-08	46.25	46.31	42.44	42.69	38074100
2000-11-09	42.31	42.38	39.94	41.38	48864700
2000-11-10	38.00	39.00	37.00	37.00	94080096
2000-11-13	37.00	39.75	36.00	38.19	81393296
2000-11-14	40.50	41.25	39.44	40.94	48677100
2000-11-15	41.69	42.88	40.75	41.50	41961500
2000-11-16	41.25	42.94	39.77	40.00	39523700
2000-11-17	40.13	41.75	39.50	41.50	40986100
2000-11-20	41.00	42.94	40.63	41.13	37495900
2000-11-21	42.44	43.38	41.44	42.63	36760300
2000-11-22	42.25	43.88	41.06	41.19	36702700
2000-11-24	42.81	44.00	42.00	43.94	20684000
2000-11-27	45.44	46.75	43.75	43.94	52923300
2000-11-28	43.19	44.63	42.00	42.03	49700800
2000-11-29	42.38	43.50	40.94	42.75	61411300
2000-11-30	38.50	38.94	36.81	38.06	78955296
2000-12-01	38.50	38.50	33.81	34.13	1155400
2000-12-04	35.13	35.34	32.06	32.94	82755800
2000-12-05	34.63	36.50	34.00	36.00	75071400
2000-12-06	35.31	35.31	31.25	31.75	102012000
2000-12-07	32.44	33.25	31.44	32.31	68263600
2000-12-08	34.75	34.88	33.00	34.00	88021400
2000-12-11	35.13	38.19	34.31	37.44	73069600
2000-12-12	36.94	37.92	36.38	36.50	48167200
2000-12-13	37.75	37.88	35.19	35.50	48719800
2000-12-14	35.56	36.63	34.50	35.13	33708000
2000-12-15	34.56	34.75	32.31	32.44	80843904
2000-12-18	34.19	34.50	32.42	33.25	38556100
2000-12-19	33.75	36.25	33.31	33.44	54732300
2000-12-20	32.94	34.13	31.50	31.94	63150800
2000-12-21	32.00	34.45	31.63	33.13	51590000
2000-12-22	33.63	35.00	32.00	32.94	45424100
2000-12-26	33.13	33.88	32.00	32.88	28436200
2000-12-27	32.69	33.69	32.31	32.56	33621500
2000-12-28	32.13	32.69	30.06	30.94	49339500
2000-12-29	30.94	31.44	29.81	30.06	54053600
2001-01-02	30.69	31.88	30.25	31.06	50342900
2001-01-03	30.13	34.63	30.13	34.23	78291904
2001-01-04	34.00	35.38	32.69	33.80	68769000
2001-01-05	34.06	34.63	31.75	32.06	44974700
2001-01-08	31.50	32.31	30.63	31.94	45070800
2001-01-09	32.53	32.94	31.88	32.25	40814400
2001-01-10	31.63	33.38	31.13	33.00	51494300
2001-01-11	32.38	34.25	32.00	33.38	64954600
2001-01-12	33.56	33.81	31.81	32.13	51374500
2001-01-16	32.19	32.38	31.00	31.38	60301100
2001-01-17	33.00	33.06	30.13	30.50	7427400
2001-01-18	30.94	32.31	30.00	32.19	86633296
2001-01-19	33.38	34.63	32.31	33.56	81348896
2001-01-22	32.69	33.88	32.50	33.38	45756600
2001-01-23	33.44	35.89	32.75	35.38	84553904
2001-01-24	35.69	37.06	35.19	36.25	73579104
2001-01-25	35.81	36.06	34.31	34.50	45890400
2001-01-26	34.13	36.06	33.75	35.88	48063700
2001-01-29	35.25	37.38	34.75	37.06	49092800
2001-01-30	37.38	38.19	36.81	37.00	60806400
2001-01-31	37.31	38.59	36.50	37.00	71894200
2001-02-01	37.06	37.94	36.50	37.81	50297000
2001-02-02	37.67	38.23	35.50	35.69	47151200
2001-02-05	35.06	35.31	33.67	34.69	39185100
2001-02-06	34.56	35.94	34.48	35.44	40329200
2001-02-07	35.00	36.06	33.88	34.94	53148000
2001-02-08	35.38	36.13	34.56	34.63	42899000
2001-02-09	34.31	35.56	33.44	33.50	40892100
2001-02-12	33.69	35.19	33.63	34.56	30482000
2001-02-13	34.13	35.25	32.38	32.44	41910800
2001-02-14	32.56	34.55	31.94	34.13	47442300
2001-02-15	35.44	36.50	35.13	35.81	58334500
2001-02-16	34.75	35.31	33.63	34.38	41543900
2001-02-20	34.06	34.13	31.38	31.44	52397300
2001-02-21	31.00	32.75	30.50	30.75	51582200
2001-02-22	30.94	31.56	29.63	30.00	58517400
2001-02-23	30.38	30.75	28.50	29.94	63558300
2001-02-26	30.56	30.70	28.44	29.50	60349600
2001-02-27	29.50	30.88	29.00	29.00	40787300
2001-02-28	29.38	30.19	28.00	28.56	48601400
2001-03-01	28.25	29.25	27.06	29.13	56268300
2001-03-02	28.50	31.13	28.38	29.31	54626200
2001-03-05	29.88	30.75	29.50	30.38	33275700
2001-03-06	31.63	32.88	31.44	31.50	59734200
2001-03-07	32.75	33.69	31.69	32.94	77832704
2001-03-08	32.94	33.69	32.69	33.25	64903100
2001-03-09	30.19	30.59	29.00	29.44	95273400
2001-03-12	28.50	29.38	27.56	27.75	59597600
2001-03-13	28.25	29.63	27.75	29.38	52027200
2001-03-14	28.38	29.88	28.00	29.06	57451000
2001-03-15	29.75	29.94	28.44	28.50	40752100
2001-03-16	28.44	28.81	27.69	27.88	59068600
2001-03-19	27.50	27.75	25.38	27.06	76656304
2001-03-20	27.38	27.44	24.56	24.63	64431100
2001-03-21	24.75	26.75	24.63	25.56	68549504
2001-03-22	26.13	28.81	26.06	28.69	94022704
2001-03-23	29.69	29.75	27.69	28.81	84795800
2001-03-26	29.50	29.56	27.88	28.31	64433900
2001-03-27	28.38	29.70	28.06	29.38	72645800
2001-03-28	28.69	29.31	26.81	26.94	73000000
2001-03-29	26.88	27.56	25.75	26.56	64852600
2001-03-30	26.63	26.75	25.31	26.31	47297100
2001-04-02	26.06	26.88	25.06	25.80	44925500
2001-04-03	25.31	26.38	24.84	25.00	57239500
2001-04-04	24.69	25.09	22.44	22.63	84555800
2001-04-05	24.25	25.81	24.09	25.63	67714896
2001-04-06	25.06	25.23	23.00	23.63	73965904
2001-04-09	23.69	24.20	22.25	23.20	60543900
2001-04-10	23.48	25.10	23.35	24.77	55847600
2001-04-11	27.90	28.29	27.18	27.52	91360800
2001-04-12	27.46	28.51	26.31	28.12	54027200
2001-04-16	26.77	26.80	25.52	26.30	59342200
2001-04-17	25.25	26.73	25.18	26.04	74191904
2001-04-18	29.22	32.19	28.60	31.28	49959200
2001-04-19	30.79	32.52	30.45	32.49	85981400
2001-04-20	31.97	32.57	31.26	32.43	62659300
2001-04-23	31.07	31.30	29.65	30.32	58508800
2001-04-24	29.94	31.04	28.90	29.14	50134100
2001-04-25	29.00	29.36	27.50	29.03	64640600
2001-04-26	30.23	30.36	28.60	28.64	53730100
2001-04-27	29.60	30.23	29.05	30.18	42007500
2001-04-30	30.85	31.65	30.53	30.91	41266300
2001-05-01	30.77	31.41	30.12	31.18	37209500
2001-05-02	31.89	32.50	31.20	31.94	45022200
2001-05-03	31.14	31.20	30.11	30.40	37080900
2001-05-04	29.90	31.05	29.30	30.88	35393400
2001-05-07	31.05	31.68	30.34	31.16	33647800
2001-05-08	31.49	31.80	30.90	31.48	41514400
2001-05-09	30.99	30.99	29.30	29.93	61622800
2001-05-10	30.48	30.54	28.90	29.01	49116200
2001-05-11	29.03	29.24	27.79	27.94	47531600
2001-05-14	28.05	28.15	26.71	27.41	41994500
2001-05-15	27.62	28.10	26.93	27.20	47310800
2001-05-16	27.00	28.50	26.50	28.36	59906400
2001-05-17	28.78	29.19	28.00	28.60	56376100
2001-05-18	28.53	29.14	27.99	28.76	34775000
2001-05-21	28.37	30.01	28.19	29.90	44417800
2001-05-22	30.19	30.43	29.40	29.53	39665300
2001-05-23	29.37	30.25	28.56	28.80	53488500
2001-05-24	28.84	29.40	28.12	29.21	47217900
2001-05-25	29.44	29.55	28.68	29.10	29592100
2001-05-29	28.96	29.02	27.78	27.85	37797600
2001-05-30	27.34	27.70	26.40	26.60	47272800
2001-05-31	27.03	27.58	26.84	27.01	38761100
2001-06-01	27.26	29.07	27.19	28.74	60601900
2001-06-04	29.12	29.50	28.06	28.50	37894700
2001-06-05	28.86	29.95	28.85	29.73	51625800
2001-06-06	29.45	30.69	29.05	29.82	72646304
2001-06-07	29.71	31.23	29.67	31.14	75686000
2001-06-08	31.89	31.93	30.00	30.67	68334704
2001-06-11	30.17	30.51	29.42	30.33	41072800
2001-06-12	29.70	30.21	29.00	30.13	54088900
2001-06-13	29.88	30.13	29.00	29.06	41032400
2001-06-14	28.56	29.10	27.56	27.61	41913100
2001-06-15	27.34	28.30	27.11	27.68	54910400
2001-06-18	27.87	28.54	27.43	27.55	27854300
2001-06-19	28.53	28.79	26.14	26.67	60427600
2001-06-20	26.31	27.66	26.26	27.49	43070200
2001-06-21	27.35	28.09	26.95	27.27	45895500
2001-06-22	27.47	28.30	27.27	27.51	30366800
2001-06-25	28.00	28.69	27.47	28.58	28358600
2001-06-26	28.09	29.07	28.03	28.97	34780200
2001-06-27	29.00	29.21	28.34	28.65	33729600
2001-06-28	29.23	30.50	29.20	29.64	54522800
2001-06-29	29.81	30.77	28.75	29.25	49436600
2001-07-02	29.58	30.54	29.16	30.06	38578300
2001-07-03	29.94	30.69	29.65	30.46	22120800
2001-07-05	30.08	31.00	29.80	29.84	35630900
2001-07-06	29.14	29.85	28.30	28.43	37375700
2001-07-09	28.53	29.43	28.11	28.90	30139400
2001-07-10	27.79	29.17	27.46	27.79	41241500
2001-07-11	27.65	28.50	27.00	28.06	50333800
2001-07-12	29.35	30.19	29.05	30.10	49223400
2001-07-13	30.01	30.38	29.25	30.19	42796300
2001-07-16	30.03	30.75	28.77	29.13	65739200
2001-07-17	28.57	29.94	28.08	29.90	104487600
2001-07-18	28.87	30.15	28.52	28.89	71663504
2001-07-19	29.59	30.22	29.43	29.96	54602300
2001-07-20	29.41	30.03	28.93	29.93	50444200
2001-07-23	29.97	30.23	28.91	29.00	35057400
2001-07-24	28.71	29.59	28.43	28.88	38032700
2001-07-25	28.97	29.48	28.19	29.42	35538100
2001-07-26	29.10	29.90	28.80	29.78	46221000
2001-07-27	29.61	29.85	29.01	29.22	35482900
2001-07-30	29.51	29.74	28.80	29.04	30514600
2001-07-31	29.16	30.42	29.03	29.81	50354000
2001-08-01	30.62	30.98	30.28	30.75	45023900
2001-08-02	31.41	32.23	31.33	32.11	74140400
2001-08-03	32.05	32.08	31.25	31.68	35671500
2001-08-06	30.43	30.68	30.04	30.28	54176800
2001-08-07	29.95	31.00	29.77	30.62	44101300
2001-08-08	30.39	31.19	29.39	29.61	49096000
2001-08-09	29.50	30.03	29.18	29.65	35734300
2001-08-10	29.52	30.19	28.99	29.95	33800700
2001-08-13	30.67	30.72	30.08	30.56	30830500
2001-08-14	30.71	30.85	30.24	30.35	27561900
2001-08-15	30.28	30.75	29.70	29.78	33348300
2001-08-16	29.41	30.18	29.08	30.16	38692500
2001-08-17	29.17	29.38	27.79	28.07	60330900
2001-08-20	28.07	28.68	27.90	28.20	36548500
2001-08-21	28.33	28.51	27.05	27.07	35088800
2001-08-22	27.59	28.00	27.00	27.96	42316100
2001-08-23	27.89	28.37	27.62	27.67	32548500
2001-08-24	28.05	29.14	27.85	29.08	38858200
2001-08-27	29.02	29.89	28.60	29.15	27995600
2001-08-28	29.22	29.66	28.43	28.51	54856600
2001-08-29	28.86	28.92	27.74	28.10	37922200
2001-08-30	27.50	27.83	26.88	27.13	44788800
2001-08-31	27.02	28.13	27.01	27.96	38127600
2001-09-04	27.56	28.09	26.85	26.85	54390700
2001-09-05	26.94	27.69	26.34	27.47	71243200
2001-09-06	26.76	27.62	25.80	26.10	81642600
2001-09-07	26.16	26.98	25.73	25.89	72749200
2001-09-10	25.53	26.10	25.46	26.07	51654400
2001-09-17	24.26	25.00	23.50	23.59	81412400
2001-09-18	23.88	24.48	23.20	23.47	56115100
2001-09-19	23.56	23.69	20.86	22.28	86255200
2001-09-20	21.46	22.27	20.50	20.67	70338800
2001-09-21	19.01	20.75	18.96	19.30	116397800
2001-09-24	20.00	21.72	19.50	21.31	79136200
2001-09-25	21.56	21.96	20.79	21.68	65914600
2001-09-26	21.72	21.85	20.72	20.90	48082100
2001-09-27	20.91	21.36	19.57	20.55	58791700
2001-09-28	20.74	20.98	20.10	20.44	72640600
2001-10-01	20.21	20.28	19.70	20.01	44631700
2001-10-02	20.00	20.08	19.37	19.54	52207600
2001-10-03	19.30	21.65	19.08	21.23	75582600
2001-10-04	21.73	22.58	21.00	21.55	67181504
2001-10-05	21.51	22.05	20.55	21.96	49112300
2001-10-08	21.38	22.52	21.27	22.24	36853400
2001-10-09	22.04	22.23	21.10	21.45	42528700
2001-10-10	21.43	23.20	21.37	23.06	52538600
2001-10-11	23.39	24.68	23.35	24.51	76342800
2001-10-12	24.31	25.13	24.23	25.02	64736500
2001-10-15	24.49	24.52	23.63	24.38	44391600
2001-10-16	24.53	25.10	24.17	24.96	53540600
2001-10-17	26.14	26.23	24.50	24.57	91448800
2001-10-18	24.60	24.61	23.70	24.05	49862900
2001-10-19	23.99	24.56	23.61	24.15	42197000
2001-10-22	24.12	25.37	23.76	25.30	46022200
2001-10-23	25.42	26.00	24.89	25.00	41881700
2001-10-24	25.19	25.93	24.92	25.48	41092700
2001-10-25	25.00	26.22	24.31	26.10	56318500
2001-10-26	26.01	26.50	25.55	25.86	45505200
2001-10-29	25.60	25.89	24.17	24.18	46369900
2001-10-30	23.77	24.40	23.24	23.54	52532700
2001-10-31	23.93	25.29	23.44	24.42	64549300
2001-11-01	24.53	25.97	24.25	25.94	54534000
2001-11-02	25.95	26.73	25.50	26.30	49877700
2001-11-05	26.75	27.28	26.65	26.96	42474800
2001-11-06	26.79	28.28	26.70	28.25	63152300
2001-11-07	27.91	29.08	27.75	28.29	59713700
2001-11-08	28.87	29.40	27.93	28.28	64845900
2001-11-09	28.18	28.30	27.60	27.88	40852500
2001-11-12	27.61	28.77	26.77	28.38	47878400
2001-11-13	29.06	30.06	28.95	30.05	68022304
2001-11-14	30.47	31.59	29.90	31.32	78499200
2001-11-15	30.82	31.48	30.46	30.78	58207300
2001-11-16	30.63	30.95	30.15	30.63	39647000
2001-11-19	30.81	31.30	29.91	30.99	47857300
2001-11-20	30.71	30.79	29.83	29.95	41297200
2001-11-21	29.54	30.84	29.48	30.81	55275700
2001-11-23	30.58	31.25	30.32	31.06	17574100
2001-11-26	31.43	32.12	31.31	31.87	53246100
2001-11-27	31.51	32.99	30.90	32.31	80781000
2001-11-28	31.92	32.55	31.61	31.76	61282400
2001-11-29	31.99	32.42	31.16	32.32	45961000
2001-11-30	32.23	32.91	31.68	32.66	42399600
2001-12-03	32.29	32.88	31.97	32.04	43008300
2001-12-04	32.20	32.90	31.84	32.86	44357600
2001-12-05	33.06	34.85	33.04	34.61	75429600
2001-12-06	34.50	34.78	33.75	34.16	58338000
2001-12-07	34.16	34.50	32.75	33.24	59279300
2001-12-10	32.89	33.62	32.85	32.95	41557600
2001-12-11	33.35	34.14	33.05	33.19	46751600
2001-12-12	33.29	34.14	33.11	34.08	50047800
2001-12-13	33.28	33.72	32.50	32.57	51006500
2001-12-14	32.59	33.78	32.27	33.27	46155500
2001-12-17	33.10	34.09	33.00	33.97	39108700
2001-12-18	34.15	34.33	33.36	33.81	39780800
2001-12-19	33.33	33.96	33.04	33.05	39961400
2001-12-20	32.85	33.20	31.96	31.98	49423400
2001-12-21	32.22	32.74	31.97	32.41	57817500
2001-12-24	32.16	32.40	32.00	32.02	8673800
2001-12-26	32.05	33.12	32.02	32.29	23231600
2001-12-27	32.41	32.98	32.36	32.67	22443900
2001-12-28	32.94	33.31	32.12	32.24	27584200
2001-12-31	32.15	32.41	31.41	31.45	27975400
2002-01-02	31.90	33.00	31.73	33.00	42357300
2002-01-03	33.50	35.62	33.40	35.52	91464496
2002-01-04	36.20	36.35	35.32	35.79	65032900
2002-01-07	36.02	36.25	35.02	35.27	48808800
2002-01-08	35.34	35.97	34.95	35.58	35636600
2002-01-09	35.96	36.78	35.03	35.36	59083800
2002-01-10	35.43	35.47	34.50	34.65	51679400
2002-01-11	34.82	35.11	34.26	34.55	39583200
2002-01-14	34.30	35.19	34.10	34.84	58696400
2002-01-15	34.94	34.98	34.09	34.68	57115500
2002-01-16	33.96	34.59	33.68	33.71	76428600
2002-01-17	34.05	34.75	33.60	34.53	50498800
2002-01-18	33.55	34.30	33.16	33.48	51643600
2002-01-22	33.55	33.59	31.56	31.70	52957100
2002-01-23	31.66	32.61	31.62	32.45	49429000
2002-01-24	32.92	33.60	32.56	33.20	53902500
2002-01-25	32.87	34.16	32.75	33.68	35832800
2002-01-28	33.83	34.31	33.32	33.92	29919400
2002-01-29	33.89	34.30	32.50	32.68	44733000
2002-01-30	32.87	33.89	32.46	33.86	47008900
2002-01-31	34.61	35.15	34.32	35.04	63035000
2002-02-01	34.82	35.07	34.06	34.67	39369800
2002-02-04	34.63	34.63	33.66	33.98	38594200
2002-02-05	33.80	34.39	33.40	33.80	40974500
2002-02-06	33.77	33.80	32.53	32.92	51612200
2002-02-07	32.80	33.30	32.10	32.31	46596000
2002-02-08	32.51	32.60	31.38	32.52	60722800
2002-02-11	32.24	33.63	32.12	33.57	37651700
2002-02-12	33.11	33.48	32.64	32.97	37593400
2002-02-13	33.20	33.70	33.06	33.38	36786800
2002-02-14	33.63	34.35	33.31	33.34	44874100
2002-02-15	33.42	33.67	31.95	32.29	47587600
2002-02-19	31.74	32.17	31.18	31.34	44224000
2002-02-20	31.50	31.59	29.95	31.44	63430900
2002-02-21	30.34	30.68	29.48	29.48	76409400
2002-02-22	29.51	30.10	29.17	29.53	56059600
2002-02-25	29.76	31.51	29.73	31.02	52400300
2002-02-26	31.25	31.44	29.75	30.02	61576000
2002-02-27	30.55	31.07	29.28	29.89	57714000
2002-02-28	30.11	30.11	28.50	28.55	64454700
2002-03-01	29.09	31.01	28.99	30.98	58489400
2002-03-04	30.95	31.88	29.88	31.85	57664400
2002-03-05	32.51	33.29	32.40	32.70	68035696
2002-03-06	32.84	33.08	32.13	32.96	44898700
2002-03-07	33.51	33.61	32.04	32.98	55171900
2002-03-08	33.19	34.25	32.84	34.17	70218400
2002-03-11	33.82	34.08	33.16	33.42	40275400
2002-03-12	32.47	33.02	32.31	32.99	37674800
2002-03-13	32.01	32.06	31.05	31.34	56552400
2002-03-14	31.26	31.65	30.80	30.97	39862300
2002-03-15	30.87	31.85	30.80	31.74	49693300
2002-03-18	31.93	32.25	31.24	31.62	38894600
2002-03-19	31.71	32.16	31.26	31.72	33498000
2002-03-20	30.58	30.71	30.02	30.53	51105500
2002-03-21	30.59	31.49	30.46	31.40	36841700
2002-03-22	31.10	31.21	30.46	30.59	33576400
2002-03-25	30.70	30.97	29.96	30.00	42929400
2002-03-26	30.01	31.04	29.95	30.77	37563100
2002-03-27	30.47	30.50	29.95	30.41	38028800
2002-03-28	30.81	31.25	30.38	30.41	33005100
2002-04-01	30.14	31.45	30.02	31.17	32592200
2002-04-02	30.58	30.90	30.02	30.03	37849000
2002-04-03	30.08	30.29	29.38	29.87	42763300
2002-04-04	30.05	30.68	29.95	30.59	43744800
2002-04-05	30.68	30.70	29.80	30.05	32757200
2002-04-08	29.04	30.04	28.50	29.93	45247300
2002-04-09	29.91	30.24	28.41	28.46	61982800
2002-04-10	28.65	29.39	28.01	29.26	60569500
2002-04-11	28.83	29.44	28.51	28.94	42024500
2002-04-12	29.15	29.15	28.07	28.39	40682600
2002-04-15	28.21	28.72	27.76	28.11	42941400
2002-04-16	29.08	29.80	28.98	29.51	60448200
2002-04-17	31.20	31.28	30.31	30.64	63790400
2002-04-18	30.54	30.93	29.86	30.45	45465200
2002-04-19	30.82	30.85	30.06	30.10	34806900
2002-04-22	29.94	30.22	29.53	30.06	34145800
2002-04-23	30.17	30.34	29.36	29.54	42582500
2002-04-24	29.66	29.99	28.88	28.91	38224600
2002-04-25	28.66	29.48	28.17	29.09	49886000
2002-04-26	29.43	29.46	28.10	28.12	39343600
2002-04-29	28.17	28.45	27.51	28.04	40652200
2002-04-30	28.01	29.25	27.90	28.61	45052800
2002-05-01	28.57	29.05	27.54	28.63	46014800
2002-05-02	28.51	29.22	27.77	27.87	41815600
2002-05-03	27.85	27.95	26.49	26.56	50945400
2002-05-06	26.50	27.00	25.75	25.78	44269700
2002-05-07	26.15	26.98	25.56	26.15	55914400
2002-05-08	27.24	29.06	27.07	28.98	58152400
2002-05-09	28.65	28.85	27.80	28.24	41394900
2002-05-10	28.46	28.61	26.92	27.01	43997500
2002-05-13	27.20	28.56	27.11	28.52	40695200
2002-05-14	29.92	30.35	29.37	30.15	57087400
2002-05-15	29.68	31.00	29.50	30.24	53419600
2002-05-16	30.22	30.79	29.91	30.77	37284100
2002-05-17	31.00	31.36	30.59	31.20	53195200
2002-05-20	30.60	30.80	29.92	30.19	37234800
2002-05-21	30.20	30.34	28.96	29.07	48063600
2002-05-22	28.91	29.67	28.71	29.59	41216600
2002-05-23	29.65	29.80	28.44	29.39	42332100
2002-05-24	28.79	29.00	28.40	28.66	26029600
2002-05-28	28.56	28.62	27.67	28.35	42888200
2002-05-29	27.88	27.99	27.25	27.27	35346600
2002-05-30	27.01	27.71	26.60	27.42	40982400
2002-05-31	27.92	28.43	27.41	27.62	38515500
2002-06-03	27.43	27.72	26.44	26.62	34869600
2002-06-04	26.23	27.52	26.22	27.50	49303700
2002-06-05	27.60	28.20	26.89	28.18	41646700
2002-06-06	27.50	27.58	26.70	27.00	53854700
2002-06-07	22.34	22.75	21.70	22.00	151697500
2002-06-10	22.28	22.29	20.99	21.07	67962096
2002-06-11	21.44	21.89	20.18	20.22	69932400
2002-06-12	20.11	21.60	20.00	21.58	76957400
2002-06-13	21.61	21.97	21.00	21.11	49372400
2002-06-14	20.55	21.38	20.06	21.28	50410100
2002-06-17	21.66	22.57	21.35	22.56	53044600
2002-06-18	22.14	22.99	22.01	22.02	51943800
2002-06-19	20.96	21.21	20.02	20.09	65481800
2002-06-20	20.12	20.60	19.22	19.24	76656896
2002-06-21	19.08	19.64	18.40	18.73	80815296
2002-06-24	18.42	19.96	18.39	19.33	70345000
2002-06-25	19.79	19.98	18.30	18.32	68249696
2002-06-26	17.50	18.89	17.45	18.61	84988496
2002-06-27	18.90	18.96	17.87	18.65	72620200
2002-06-28	18.71	19.32	18.11	18.27	63858200
2002-07-01	18.35	18.77	17.49	17.54	48681300
2002-07-02	17.46	17.81	16.46	16.57	77807696
2002-07-03	16.27	17.78	16.26	17.75	63562800
2002-07-05	18.70	19.61	18.60	19.54	34149100
2002-07-08	19.26	19.58	18.07	18.50	57648600
2002-07-09	18.28	18.45	17.75	17.96	53507600
2002-07-10	18.26	18.28	16.77	16.81	73848000
2002-07-11	16.74	18.30	16.51	18.25	89828400
2002-07-12	18.80	18.88	17.71	17.99	74887904
2002-07-15	18.04	19.15	17.43	19.12	79892000
2002-07-16	18.56	19.45	18.14	18.36	98863000
2002-07-17	19.30	19.88	18.81	19.44	96553800
2002-07-18	19.26	19.75	19.00	19.19	57109500
2002-07-19	18.70	19.46	18.50	18.65	62042100
2002-07-22	18.47	19.20	18.25	18.26	77366096
2002-07-23	18.40	18.74	17.76	17.81	71030896
2002-07-24	17.25	18.72	17.03	18.70	83101296
2002-07-25	18.26	18.70	17.10	17.48	80606496
2002-07-26	17.68	18.20	17.02	17.81	57020100
2002-07-29	18.33	18.90	18.00	18.89	55085100
2002-07-30	18.57	19.11	18.25	18.97	60407100
2002-07-31	18.92	18.97	18.01	18.79	54030300
2002-08-01	18.72	18.85	17.46	17.56	55134100
2002-08-02	17.56	17.56	16.52	16.71	55576300
2002-08-05	16.68	17.01	15.82	15.88	59625800
2002-08-06	16.33	17.93	16.17	17.13	83272800
2002-08-07	17.99	18.15	16.63	17.72	71381696
2002-08-08	17.59	18.42	17.03	18.38	60914400
2002-08-09	17.92	18.26	17.62	17.86	45576200
2002-08-12	17.20	17.61	17.00	17.53	35477300
2002-08-13	17.40	17.99	16.69	16.70	48730600
2002-08-14	16.92	18.32	16.72	18.29	55038600
2002-08-15	18.34	18.80	18.02	18.61	51558800
2002-08-16	18.06	19.02	17.98	18.75	54921500
2002-08-19	18.61	19.63	18.44	19.46	51720400
2002-08-20	19.18	19.32	18.75	18.97	45347100
2002-08-21	19.23	19.67	18.80	19.59	57883400
2002-08-22	19.43	19.50	18.89	19.15	55744000
2002-08-23	18.84	18.84	17.89	17.96	48371600
2002-08-26	18.10	18.22	17.61	18.13	46069000
2002-08-27	17.91	17.96	17.15	17.18	60623500
2002-08-28	17.11	17.44	16.77	16.84	55663700
2002-08-29	16.58	17.45	16.51	17.14	50516700
2002-08-30	16.89	17.08	16.65	16.67	32857100
2002-09-03	16.47	16.50	15.85	15.86	58140400
2002-09-04	15.81	16.17	15.58	16.11	66790200
2002-09-05	15.81	15.83	15.03	15.11	86969600
2002-09-06	16.40	16.55	16.11	16.22	77957400
2002-09-09	16.03	16.34	15.69	16.08	51444400
2002-09-10	16.19	16.64	16.10	16.47	57279400
2002-09-11	16.73	17.04	16.58	16.62	45864800
2002-09-12	16.36	16.38	15.67	15.70	48750200
2002-09-13	15.70	16.20	15.64	16.03	44670900
2002-09-16	15.99	16.14	15.54	15.70	41224000
2002-09-17	16.16	16.35	15.50	15.57	55756400
2002-09-18	15.22	15.65	15.00	15.28	51894800
2002-09-19	15.02	15.55	14.90	14.98	56278400
2002-09-20	15.11	15.18	14.82	14.90	76653904
2002-09-23	14.72	14.73	14.10	14.13	62986100
2002-09-24	14.00	15.00	13.90	14.34	84156496
2002-09-25	14.56	15.49	14.43	15.20	72720800
2002-09-26	15.64	15.69	14.73	15.15	72311200
2002-09-27	14.99	15.29	14.49	14.62	65195700
2002-09-30	14.25	14.29	13.67	13.89	76123104
2002-10-01	14.05	14.70	13.85	14.67	68218600
2002-10-02	14.77	15.21	14.24	14.30	78381504
2002-10-03	14.29	14.59	13.80	13.84	61416800
2002-10-04	14.15	14.33	13.59	13.71	65440500
2002-10-07	13.73	14.26	13.64	13.82	56912400
2002-10-08	14.04	14.09	13.09	13.22	85399200
2002-10-09	13.00	13.81	12.95	13.46	81753200
2002-10-10	13.49	14.42	13.49	14.18	83505000
2002-10-11	14.39	15.25	14.15	15.22	77757504
2002-10-14	14.92	15.19	14.60	15.10	48236600
2002-10-15	15.94	16.55	15.12	16.52	109131104
2002-10-16	13.53	14.12	13.42	13.54	155210300
2002-10-17	14.22	14.29	13.91	14.23	103266704
2002-10-18	14.24	14.50	13.69	14.46	73323696
2002-10-21	14.22	15.53	14.15	15.45	87945600
2002-10-22	14.85	15.47	14.74	15.12	74188704
2002-10-23	15.07	16.28	15.02	16.16	91799696
2002-10-24	16.35	16.66	15.57	15.63	86356304
2002-10-25	15.69	16.60	15.59	16.59	69819200
2002-10-28	17.13	17.28	16.54	16.81	85986496
2002-10-29	16.70	16.93	16.05	16.40	79050400
2002-10-30	16.58	17.38	16.39	16.99	80766704
2002-10-31	17.11	17.51	16.82	17.30	77160496
2002-11-01	17.10	18.48	16.91	18.30	85017800
2002-11-04	18.87	19.23	18.43	18.77	80962600
2002-11-05	18.36	18.77	17.71	18.35	71532496
2002-11-06	18.49	19.23	18.24	19.15	81286600
2002-11-07	18.68	19.08	18.20	18.44	66486000
2002-11-08	18.37	18.88	18.05	18.15	49747500
2002-11-11	17.96	18.16	17.27	17.34	40879200
2002-11-12	17.52	18.31	17.50	17.79	54639500
2002-11-13	17.62	18.23	17.53	18.12	65938300
2002-11-14	18.87	19.29	18.60	19.21	64924500
2002-11-15	18.48	18.92	18.10	18.80	73472600
2002-11-18	19.08	19.18	18.48	18.55	52772600
2002-11-19	18.31	18.58	18.01	18.15	51321400
2002-11-20	18.24	19.17	18.08	19.15	64934300
2002-11-21	19.40	20.37	19.35	20.21	90938896
2002-11-22	19.81	20.39	19.61	20.05	59559700
2002-11-25	20.05	20.56	19.90	20.48	53680200
2002-11-26	20.51	20.70	20.00	20.20	70854096
2002-11-27	20.57	21.10	20.40	20.90	50910900
2002-11-29	21.19	21.30	20.60	20.88	20667400
2002-12-02	21.88	22.09	20.77	21.05	83017000
2002-12-03	20.90	20.91	20.15	20.31	53659700
2002-12-04	19.40	20.05	19.30	19.67	75039800
2002-12-05	20.07	20.15	18.88	18.96	87944704
2002-12-06	18.61	19.02	18.38	18.71	71640400
2002-12-09	18.45	18.50	17.64	17.68	71922896
2002-12-10	17.83	18.50	17.72	18.13	58576400
2002-12-11	17.94	18.41	17.76	18.16	55585900
2002-12-12	18.41	18.58	17.95	18.19	54295800
2002-12-13	17.85	18.00	17.56	17.58	53468200
2002-12-16	17.69	18.24	17.60	18.22	51245600
2002-12-17	18.19	18.31	17.75	17.89	52191400
2002-12-18	17.54	17.60	17.02	17.13	54053300
2002-12-19	16.98	17.48	16.65	17.00	59466800
2002-12-20	17.16	17.41	16.95	17.01	69088400
2002-12-23	16.86	17.40	16.83	17.21	35447500
2002-12-24	17.02	17.15	16.78	16.78	21515900
2002-12-26	16.89	17.24	16.63	16.69	29989200
2002-12-27	16.58	16.84	16.29	16.40	31252300
2002-12-30	16.44	16.55	15.74	15.76	56796600
2002-12-31	15.71	15.82	15.42	15.57	49986600
2003-01-02	16.02	16.73	15.66	16.69	57135100
2003-01-03	16.67	16.85	16.34	16.54	50271500
2003-01-06	16.70	17.46	16.60	17.18	57114300
2003-01-07	17.51	17.65	17.00	17.36	63853500
2003-01-08	17.17	17.30	16.59	16.68	55719700
2003-01-09	16.88	17.38	16.86	17.06	58692700
2003-01-10	17.04	17.50	16.86	17.42	54995200
2003-01-13	17.85	17.98	17.23	17.38	66865000
2003-01-14	17.56	17.84	17.34	17.79	80562496
2003-01-15	17.94	18.01	17.34	17.35	99754800
2003-01-16	17.45	17.53	17.11	17.20	54420100
2003-01-17	16.89	16.95	16.28	16.34	67963800
2003-01-21	16.27	16.59	16.23	16.29	57401500
2003-01-22	16.21	16.69	16.15	16.25	60169100
2003-01-23	16.53	16.78	16.19	16.67	51948900
2003-01-24	16.44	16.49	15.75	15.85	60831600
2003-01-27	15.49	16.13	15.48	15.88	56559500
2003-01-28	16.10	16.28	15.80	16.03	58387000
2003-01-29	15.94	16.69	15.70	16.66	63040400
2003-01-30	16.63	16.70	15.76	15.78	55537500
2003-01-31	15.39	15.85	15.14	15.66	65637900
2003-02-03	15.65	15.98	15.50	15.78	43773800
2003-02-04	15.57	15.78	15.33	15.64	41066900
2003-02-05	15.77	16.15	15.50	15.58	50881700
2003-02-06	15.49	15.71	15.26	15.41	47355000
2003-02-07	15.53	15.63	14.89	15.05	49537900
2003-02-10	15.07	15.45	14.88	15.27	52977000
2003-02-11	15.39	15.53	15.06	15.34	47251200
2003-02-12	15.28	15.42	15.11	15.15	38401800
2003-02-13	15.33	15.60	15.10	15.53	54625400
2003-02-14	15.68	16.20	15.53	16.15	54749800
2003-02-18	16.41	16.75	16.18	16.73	50500400
2003-02-19	16.99	17.06	16.50	16.78	51793600
2003-02-20	17.08	17.10	16.82	16.96	52122900
2003-02-21	17.04	17.05	16.42	16.79	61341900
2003-02-24	16.68	17.10	16.52	16.54	49143300
2003-02-25	16.29	16.79	16.00	16.73	58507600
2003-02-26	16.52	16.85	16.11	16.24	53413000
2003-02-27	16.38	16.77	16.30	16.70	50289500
2003-02-28	16.98	17.29	16.81	17.25	65249200
2003-03-03	17.13	17.31	16.58	16.66	58274100
2003-03-04	16.69	16.91	16.48	16.62	50779600
2003-03-05	16.66	17.09	16.60	16.98	49337000
2003-03-06	16.86	16.99	16.57	16.66	56422200
2003-03-07	15.86	16.19	15.72	16.01	91034200
2003-03-10	15.92	16.10	15.71	15.90	57545600
2003-03-11	15.97	16.10	15.81	15.85	49677600
2003-03-12	15.81	16.21	15.59	16.17	61890000
2003-03-13	16.62	17.36	16.40	17.35	78008096
2003-03-14	17.41	17.44	16.88	17.17	73086096
2003-03-17	17.00	18.18	16.94	18.06	77678200
2003-03-18	18.17	18.29	17.78	18.25	62210200
2003-03-19	18.09	18.20	17.67	17.98	64608400
2003-03-20	17.87	18.61	17.80	18.27	68798496
2003-03-21	18.69	19.01	18.50	18.92	73448400
2003-03-24	18.08	18.32	17.81	17.82	64780300
2003-03-25	17.93	18.24	17.65	18.04	60596500
2003-03-26	17.99	18.05	17.80	17.89	44360100
2003-03-27	17.61	17.82	17.42	17.58	46430300
2003-03-28	17.42	17.65	17.20	17.22	37304200
2003-03-31	16.65	16.82	16.26	16.28	66443100
2003-04-01	16.38	16.65	16.28	16.42	45993300
2003-04-02	17.00	17.60	17.00	17.52	56811800
2003-04-03	17.62	18.00	17.45	17.57	55164700
2003-04-04	17.63	17.68	16.85	17.05	56633700
2003-04-07	18.05	18.09	17.35	17.35	59299000
2003-04-08	17.39	17.48	16.94	17.10	48778100
2003-04-09	17.15	17.43	16.65	16.68	56516400
2003-04-10	16.86	16.98	16.56	16.88	44893000
2003-04-11	17.25	17.38	16.64	16.74	41744200
2003-04-14	16.82	17.20	16.65	17.16	41620500
2003-04-15	17.13	17.34	16.92	17.13	62708600
2003-04-16	17.96	18.32	17.80	18.16	106294400
2003-04-17	17.99	18.69	17.89	18.66	68959104
2003-04-21	18.55	18.79	18.29	18.65	50354700
2003-04-22	18.29	19.02	18.24	19.00	60474700
2003-04-23	19.05	19.56	18.89	19.48	63125000
2003-04-24	19.35	19.35	18.69	18.95	65451700
2003-04-25	18.55	18.59	18.06	18.28	60849000
2003-04-28	18.34	18.88	18.18	18.75	51125000
2003-04-29	18.97	19.27	18.70	18.92	60841900
2003-04-30	18.84	18.91	18.36	18.40	64415500
2003-05-01	18.37	18.76	18.30	18.53	52929100
2003-05-02	18.55	19.08	18.39	19.03	59571700
2003-05-05	19.24	19.43	18.97	19.02	55276200
2003-05-06	18.98	19.68	18.93	19.53	62109200
2003-05-07	19.28	19.54	19.06	19.20	53515100
2003-05-08	18.92	19.27	18.84	18.87	54055600
2003-05-09	19.33	19.58	19.17	19.58	51872500
2003-05-12	19.48	20.03	19.43	19.99	68815600
2003-05-13	19.79	19.96	19.65	19.83	46439800
2003-05-14	19.91	19.97	19.30	19.66	57713200
2003-05-15	19.85	20.11	19.61	20.00	71834200
2003-05-16	19.70	20.00	19.45	19.50	56693900
2003-05-19	19.15	19.31	18.63	18.67	59059300
2003-05-20	18.67	18.85	18.51	18.66	56797200
2003-05-21	18.79	18.89	18.57	18.84	49470700
2003-05-22	18.93	19.06	18.73	18.77	60999000
2003-05-23	18.77	18.99	18.72	18.81	36898400
2003-05-27	18.69	19.79	18.67	19.78	71371296
2003-05-28	19.85	20.10	19.61	19.74	69176896
2003-05-29	19.80	20.97	19.78	20.83	122283696
2003-05-30	20.87	21.01	20.44	20.82	69245000
2003-06-02	21.00	21.16	20.30	20.38	73472400
2003-06-03	20.36	21.12	20.18	21.10	67898600
2003-06-04	21.03	21.50	20.85	21.38	79271296
2003-06-05	21.09	21.95	20.80	21.84	88161800
2003-06-06	22.46	22.92	21.74	21.76	105871504
2003-06-09	21.59	21.78	21.14	21.67	50303400
2003-06-10	21.91	21.98	21.47	21.97	52440200
2003-06-11	21.53	21.96	21.40	21.89	54241500
2003-06-12	22.01	22.34	21.88	22.14	59508600
2003-06-13	21.96	22.06	21.20	21.36	58853400
2003-06-16	21.50	21.94	21.32	21.87	52015900
2003-06-17	21.97	22.01	21.38	21.45	50766600
2003-06-18	21.30	21.97	21.14	21.75	62519500
2003-06-19	21.66	21.92	21.12	21.12	69563696
2003-06-20	21.34	21.42	20.64	20.67	78909400
2003-06-23	20.70	20.97	20.05	20.36	59628100
2003-06-24	20.11	20.74	20.04	20.45	63799700
2003-06-25	20.53	20.83	19.99	20.04	61250600
2003-06-26	20.30	20.76	20.15	20.63	52904900
2003-06-27	20.70	21.13	20.53	20.57	63348200
2003-06-30	21.14	21.30	20.59	20.81	51457500
2003-07-01	20.87	21.50	20.51	21.41	64496600
2003-07-02	21.66	22.32	21.47	22.21	74291504
2003-07-03	21.97	22.31	21.71	21.72	40502400
2003-07-07	22.24	22.98	22.17	22.91	56553100
2003-07-08	22.83	23.40	22.67	23.15	64980800
2003-07-09	23.30	23.99	23.25	23.48	78521904
2003-07-10	23.07	23.30	22.61	22.91	63261600
2003-07-11	23.29	23.50	23.07	23.34	46535400
2003-07-14	24.27	24.58	23.85	24.02	76909400
2003-07-15	24.44	24.77	23.67	24.10	102323696
2003-07-16	25.24	25.50	24.82	25.31	128925696
2003-07-17	24.69	25.10	24.60	24.93	71736800
2003-07-18	25.10	25.15	24.15	24.66	65296900
2003-07-21	24.60	24.63	23.95	24.06	52851200
2003-07-22	24.39	24.53	24.05	24.42	61074300
2003-07-23	24.37	24.90	24.26	24.81	49058200
2003-07-24	25.15	25.17	23.95	23.97	58119100
2003-07-25	24.17	24.94	23.73	24.91	52627700
2003-07-28	24.92	25.13	24.61	24.76	45462200
2003-07-29	24.81	25.23	24.70	24.90	68217600
2003-07-30	24.86	24.87	24.28	24.49	40786200
2003-07-31	24.80	25.35	24.68	24.89	68692096
2003-08-01	24.78	25.07	24.73	25.02	48494900
2003-08-04	24.91	25.23	24.39	25.13	53570000
2003-08-05	25.12	25.12	24.23	24.27	51979800
2003-08-06	24.10	24.55	23.81	24.14	57799000
2003-08-07	23.94	24.30	23.86	23.99	48517800
2003-08-08	24.15	24.22	23.33	23.58	57453600
2003-08-11	23.62	24.13	23.58	23.90	41624600
2003-08-12	24.09	24.40	23.82	24.37	48475100
2003-08-13	24.50	25.00	24.30	24.71	51882500
2003-08-14	24.80	25.17	24.55	25.14	51830000
2003-08-15	25.09	25.25	24.81	25.05	21622800
2003-08-18	25.10	26.23	25.05	26.19	59081000
2003-08-19	26.37	26.54	25.92	26.47	55966300
2003-08-20	26.14	26.74	26.13	26.36	47210300
2003-08-21	26.69	26.78	26.01	26.39	66434900
2003-08-22	28.16	29.04	27.32	27.39	120604096
2003-08-25	27.56	27.76	27.07	27.24	52037500
2003-08-26	26.96	27.74	26.68	27.71	65213400
2003-08-27	27.61	28.08	27.42	28.02	58217200
2003-08-28	28.10	28.35	27.85	28.30	48631600
2003-08-29	28.18	28.65	28.04	28.59	41986600
2003-09-02	28.77	28.84	28.17	28.74	58841200
2003-09-03	28.94	28.97	28.04	28.22	60714800
2003-09-04	28.32	28.74	28.04	28.60	63744700
2003-09-05	28.83	29.10	28.37	28.71	68429904
2003-09-08	28.88	29.20	28.80	29.18	52154000
2003-09-09	29.00	29.13	28.66	28.79	49792900
2003-09-10	28.44	28.49	27.63	27.66	57999300
2003-09-11	27.62	28.35	27.29	28.03	56654900
2003-09-12	27.81	28.39	27.55	28.34	51931600
2003-09-15	28.33	28.45	27.91	27.99	36350400
2003-09-16	28.08	28.99	28.02	28.91	48748000
2003-09-17	28.94	29.38	28.77	28.88	52827300
2003-09-18	28.69	29.28	28.46	29.16	46619000
2003-09-19	29.30	29.36	28.83	29.17	53550300
2003-09-22	28.60	28.77	28.20	28.52	48490600
2003-09-23	28.51	29.00	28.42	28.94	43934300
2003-09-24	28.90	29.00	27.74	27.78	59596400
2003-09-25	27.94	28.35	27.40	27.45	57560700
2003-09-26	27.50	27.84	27.22	27.27	68682000
2003-09-29	27.55	28.40	27.47	28.37	65800400
2003-09-30	28.17	28.17	27.44	27.52	63410200
2003-10-01	27.82	28.73	27.81	28.63	59519900
2003-10-02	28.58	28.95	28.41	28.62	42385100
2003-10-03	29.27	29.80	29.20	29.61	66635500
2003-10-06	29.68	29.80	29.38	29.56	28955800
2003-10-07	29.28	29.99	29.15	29.95	47943100
2003-10-08	29.92	30.00	29.50	29.67	41147400
2003-10-09	29.71	30.39	29.48	29.77	76072800
2003-10-10	30.16	30.49	30.09	30.43	46206700
2003-10-13	30.71	30.94	30.48	30.80	41697500
2003-10-14	30.79	31.10	30.53	31.08	66909700
2003-10-15	32.77	32.78	31.62	31.76	110833696
2003-10-16	31.50	32.26	31.40	32.23	55199000
2003-10-17	32.27	32.39	31.57	31.66	52536500
2003-10-20	31.61	32.21	31.56	32.16	43090700
2003-10-21	32.28	32.33	32.01	32.12	50250800
2003-10-22	31.77	32.50	31.41	31.52	49873700
2003-10-23	30.92	31.39	30.89	31.22	48215300
2003-10-24	30.96	31.18	30.36	31.08	55915500
2003-10-27	31.25	31.55	31.24	31.42	37237300
2003-10-28	31.64	32.74	31.56	32.67	57041700
2003-10-29	32.51	32.92	32.43	32.80	47727900
2003-10-30	33.08	33.28	32.83	32.89	55581700
2003-10-31	32.93	33.13	32.77	32.95	39557700
2003-11-03	33.33	34.11	33.15	34.04	53324900
2003-11-04	33.91	34.00	33.57	33.68	42009400
2003-11-05	33.67	33.88	33.24	33.74	45615300
2003-11-06	33.90	34.22	33.44	34.12	42140200
2003-11-07	34.42	34.51	33.74	33.87	48461500
2003-11-10	34.01	34.14	33.23	33.39	54424600
2003-11-11	33.25	33.44	33.11	33.41	41184300
2003-11-12	33.57	34.29	33.51	34.10	49291000
2003-11-13	33.90	33.99	33.43	33.78	52569600
2003-11-14	33.84	33.98	32.70	32.80	59409400
2003-11-17	32.40	32.58	31.66	32.23	64927100
2003-11-18	32.51	32.63	31.81	31.84	57338800
2003-11-19	31.91	32.61	31.72	32.52	47996500
2003-11-20	32.25	32.79	31.76	31.83	59523800
2003-11-21	32.18	32.37	31.93	32.32	45646200
2003-11-24	32.50	33.49	32.50	33.46	45783200
2003-11-25	33.43	33.74	33.05	33.07	38861700
2003-11-26	33.40	33.60	32.89	33.35	42781700
2003-11-28	33.14	33.63	33.13	33.54	13253800
2003-12-01	33.82	34.14	33.52	34.04	47063000
2003-12-02	34.19	34.40	33.81	33.85	41987300
2003-12-03	34.07	34.34	33.25	33.34	49743600
2003-12-04	33.49	33.71	32.85	33.54	61217300
2003-12-05	32.46	32.73	32.00	32.10	66215400
2003-12-08	31.93	32.29	31.33	31.64	66864300
2003-12-09	31.86	31.93	30.11	30.25	81626304
2003-12-10	30.30	30.49	29.66	30.42	81153696
2003-12-11	30.50	30.99	30.33	30.91	56879100
2003-12-12	31.13	31.18	30.49	30.86	48042500
2003-12-15	31.50	31.53	30.10	30.24	60872700
2003-12-16	30.23	30.45	29.71	30.26	56367000
2003-12-17	30.29	30.57	29.96	30.17	57924100
2003-12-18	30.31	30.99	30.29	30.90	52707200
2003-12-19	30.99	31.15	30.36	30.57	55145700
2003-12-22	30.39	30.79	30.17	30.42	33894800
2003-12-23	30.50	31.14	30.37	31.11	37282300
2003-12-24	31.07	31.26	30.90	31.08	15596500
2003-12-26	31.18	31.54	31.14	31.36	11868800
2003-12-29	31.54	32.21	31.51	32.15	36514900
2003-12-30	32.23	32.37	31.94	32.04	31563100
2003-12-31	32.24	32.49	31.91	32.05	32092800
2004-01-02	32.36	32.60	32.03	32.16	37343200
2004-01-05	32.52	32.97	32.40	32.91	42611900
2004-01-06	32.92	33.00	32.62	32.90	38007600
2004-01-07	33.33	34.00	33.22	33.99	63665000
2004-01-08	34.17	34.35	33.90	34.24	50596000
2004-01-09	33.83	34.60	33.80	33.97	56841100
2004-01-12	34.27	34.33	33.86	34.15	50664500
2004-01-13	34.33	34.39	33.26	33.59	68191904
2004-01-14	33.79	33.85	33.14	33.39	75452000
2004-01-15	32.71	33.41	32.67	33.06	82565000
2004-01-16	33.37	33.38	32.68	32.89	54502900
2004-01-20	32.99	33.06	32.28	32.61	47694300
2004-01-21	32.24	32.30	31.82	32.20	56228700
2004-01-22	32.27	32.36	31.59	31.63	51950200
2004-01-23	31.90	32.01	31.48	31.75	45845000
2004-01-26	31.70	32.49	31.70	32.43	41329300
2004-01-27	32.30	32.35	31.60	31.63	51436200
2004-01-28	31.88	32.20	31.17	31.38	61499400
2004-01-29	31.56	31.56	30.52	30.89	84928896
2004-01-30	30.88	30.99	30.35	30.52	64192400
2004-02-02	30.90	30.95	30.21	30.32	65039500
2004-02-03	30.44	31.43	30.32	31.40	62375400
2004-02-04	30.95	31.00	30.01	30.02	79361904
2004-02-05	30.35	30.44	29.75	29.92	74618704
2004-02-06	30.05	30.94	29.99	30.88	55401000
2004-02-09	31.10	31.10	30.48	30.57	36540300
2004-02-10	30.68	30.91	30.33	30.54	36344100
2004-02-11	30.87	31.16	30.53	30.99	52150100
2004-02-12	30.95	31.38	30.72	30.74	38205500
2004-02-13	31.00	31.19	29.86	30.14	63292500
2004-02-17	30.38	30.89	30.21	30.81	40220700
2004-02-18	30.84	30.96	30.54	30.60	42232600
2004-02-19	30.94	31.10	29.85	29.89	60100700
2004-02-20	30.09	30.10	29.50	30.00	70620304
2004-02-23	29.99	30.03	28.65	29.00	92175800
2004-02-24	28.80	29.43	28.77	29.20	68433000
2004-02-25	29.43	29.77	29.30	29.62	54661900
2004-02-26	29.54	29.87	29.35	29.50	45906300
2004-02-27	29.70	29.73	29.10	29.20	58987700
2004-03-01	29.04	29.75	28.85	29.69	65372800
2004-03-02	29.75	30.14	29.56	29.60	65223700
2004-03-03	29.56	29.66	28.84	29.04	68249000
2004-03-04	29.07	29.70	29.05	29.65	60135800
2004-03-05	28.96	29.38	28.77	28.95	118682400
2004-03-08	29.06	29.10	27.62	27.70	105763200
2004-03-09	27.75	28.10	27.52	27.98	92538800
2004-03-10	28.04	28.25	27.17	27.31	88033104
2004-03-11	27.09	27.79	27.04	27.08	97958600
2004-03-12	27.50	27.73	27.36	27.69	56526800
2004-03-15	27.57	27.59	27.03	27.10	54857000
2004-03-16	27.32	27.51	26.72	27.16	67306496
2004-03-17	27.44	27.90	27.33	27.79	55548300
2004-03-18	27.74	27.81	27.11	27.20	70686096
2004-03-19	27.05	27.37	26.38	26.49	83734496
2004-03-22	26.26	26.49	26.03	26.23	73006200
2004-03-23	26.50	26.70	26.10	26.16	70217696
2004-03-24	26.22	26.87	26.16	26.53	69501200
2004-03-25	26.90	27.80	26.86	27.79	84754400
2004-03-26	27.78	27.85	27.32	27.38	65644100
2004-03-29	27.65	27.95	27.50	27.69	66249300
2004-03-30	27.43	27.54	27.10	27.43	62191000
2004-03-31	27.42	27.47	27.02	27.20	57809100
2004-04-01	27.37	27.78	27.28	27.38	55051700
2004-04-02	28.00	28.12	27.65	28.12	78672000
2004-04-05	28.30	28.56	28.12	28.55	47534500
2004-04-06	28.25	28.45	28.04	28.27	70147800
2004-04-07	28.08	28.13	27.48	27.62	72680200
2004-04-08	28.08	28.14	27.20	27.37	71791400
2004-04-12	27.70	27.77	27.23	27.60	51016700
2004-04-13	27.87	27.88	27.44	27.67	83164704
2004-04-14	27.21	27.61	27.13	27.37	79211504
2004-04-15	27.41	27.42	26.57	26.66	90498896
2004-04-16	26.76	26.82	26.26	26.45	63905000
2004-04-19	26.41	26.74	26.30	26.68	51522500
2004-04-20	26.69	26.91	26.03	26.07	50610200
2004-04-21	26.13	26.50	25.83	26.28	61959800
2004-04-22	25.97	26.75	25.85	26.52	65165300
2004-04-23	26.80	27.57	26.65	27.53	65204700
2004-04-26	27.54	27.58	26.91	27.15	56761000
2004-04-27	27.23	27.29	26.87	26.88	53607000
2004-04-28	26.68	27.06	26.28	26.35	61432500
2004-04-29	26.43	26.73	25.81	26.13	76355504
2004-04-30	26.22	26.35	25.72	25.73	71322000
2004-05-03	26.05	26.35	25.61	26.04	61588700
2004-05-04	26.32	26.63	25.95	26.28	60991900
2004-05-05	26.43	26.58	26.01	26.20	41486800
2004-05-06	25.93	26.13	25.78	25.98	54138700
2004-05-07	25.93	26.83	25.93	26.47	69608896
2004-05-10	26.29	26.67	26.14	26.55	71539696
2004-05-11	26.85	27.78	26.79	27.77	82353000
2004-05-12	27.60	27.77	26.82	27.57	81059000
2004-05-13	27.39	27.61	27.10	27.44	59959000
2004-05-14	27.39	27.49	26.91	27.04	51872800
2004-05-17	26.52	27.30	26.44	26.84	64859800
2004-05-18	27.20	27.47	27.06	27.15	55177200
2004-05-19	27.61	27.95	27.11	27.11	77032600
2004-05-20	27.32	27.62	27.23	27.41	52381300
2004-05-21	27.73	27.75	27.35	27.55	46798400
2004-05-24	27.81	27.92	27.56	27.74	45718100
2004-05-25	27.65	28.31	27.48	28.10	65523400
2004-05-26	28.06	28.48	27.99	28.37	50431600
2004-05-27	28.49	28.54	28.18	28.45	55379500
2004-05-28	28.52	28.98	28.49	28.55	48045200
2004-06-01	28.37	28.72	28.08	28.33	51164300
2004-06-02	28.41	28.42	27.89	28.01	49706200
2004-06-03	27.87	27.90	27.36	27.41	56286200
2004-06-04	28.40	28.50	28.03	28.14	62251700
2004-06-07	28.44	28.77	28.23	28.75	37487500
2004-06-08	28.52	29.01	28.43	28.99	48237500
2004-06-09	28.78	28.85	28.38	28.40	46163000
2004-06-10	28.51	28.68	28.36	28.64	42508600
2004-06-14	28.23	28.35	27.85	27.99	37832900
2004-06-15	28.25	28.65	28.16	28.43	47001700
2004-06-16	28.35	28.39	28.10	28.12	34035000
2004-06-17	27.98	28.04	27.59	27.63	38966500
2004-06-18	27.50	27.90	27.34	27.64	52413700
2004-06-21	27.85	28.21	27.50	27.52	43528400
2004-06-22	27.61	28.09	27.46	28.04	46902000
2004-06-23	28.04	28.56	27.86	28.52	51711400
2004-06-24	28.46	28.60	27.88	27.95	55033300
2004-06-25	27.77	28.10	27.13	27.78	68915000
2004-06-28	27.92	27.97	27.23	27.38	51702300
2004-06-29	27.20	27.62	27.15	27.60	52663300
2004-06-30	27.73	27.90	27.32	27.60	50573400
2004-07-01	27.39	27.48	26.69	27.02	68757000
2004-07-02	26.83	26.86	26.25	26.33	46758300
2004-07-06	26.02	26.28	25.68	26.11	60479300
2004-07-07	26.12	26.58	26.06	26.34	45902500
2004-07-08	26.27	26.55	26.13	26.22	47125200
2004-07-09	26.45	26.73	26.39	26.57	38190800
2004-07-12	26.06	26.32	25.68	26.24	59662200
2004-07-13	26.36	26.49	26.05	26.14	77788896
2004-07-14	24.10	24.17	23.25	23.38	283538400
2004-07-15	23.47	23.57	23.14	23.15	95308000
2004-07-16	23.45	23.47	22.65	22.73	85373904
2004-07-19	22.84	23.25	22.76	22.91	58998200
2004-07-20	22.98	23.27	22.96	23.24	60254800
2004-07-21	23.49	23.52	22.51	22.56	72208304
2004-07-22	22.48	23.49	22.46	23.27	75064704
2004-07-23	23.04	23.16	22.63	22.67	75635600
2004-07-26	22.86	23.09	22.66	22.97	81010800
2004-07-27	23.20	23.44	22.98	23.27	87134704
2004-07-28	23.12	23.56	22.82	23.46	78531400
2004-07-29	23.70	24.45	23.62	24.24	104103904
2004-07-30	23.87	24.64	23.85	24.38	83593696
2004-08-02	24.04	24.94	23.94	24.90	67142496
2004-08-03	24.78	24.99	24.11	24.17	59729200
2004-08-04	24.04	24.27	23.70	23.97	56196400
2004-08-05	24.05	24.21	23.25	23.67	55750000
2004-08-06	23.25	23.47	22.69	22.77	55989300
2004-08-09	22.93	22.99	22.53	22.57	44138600
2004-08-10	22.67	22.73	22.20	22.54	56624800
2004-08-11	22.16	22.26	21.81	22.16	60898200
2004-08-12	21.95	22.05	21.19	21.24	70257800
2004-08-13	21.50	21.66	21.03	21.56	71215296
2004-08-16	21.57	21.92	21.34	21.42	59703500
2004-08-17	21.70	21.86	21.49	21.51	57635800
2004-08-18	21.40	22.24	21.37	22.22	61340100
2004-08-19	22.17	22.27	21.74	22.01	57308500
2004-08-20	21.92	21.95	21.61	21.62	58080900
2004-08-23	21.82	22.10	21.76	21.89	50437200
2004-08-24	22.18	22.20	21.56	21.67	52267600
2004-08-25	21.69	22.13	21.53	21.95	60583200
2004-08-26	21.86	21.91	21.70	21.77	44164900
2004-08-27	21.86	22.27	21.82	22.02	47383800
2004-08-30	21.99	22.04	21.57	21.60	43030700
2004-08-31	21.40	21.49	20.86	21.29	79067200
2004-09-01	21.10	21.70	21.03	21.43	61731300
2004-09-02	21.40	21.72	21.26	21.63	71285400
2004-09-03	19.97	20.18	19.85	20.05	172209600
2004-09-07	20.23	20.25	19.73	19.89	77890096
2004-09-08	19.88	20.06	19.69	19.72	75333400
2004-09-09	19.90	20.33	19.71	20.17	95633696
2004-09-10	20.21	20.70	19.98	20.57	67196304
2004-09-13	20.77	21.18	20.60	20.80	81674096
2004-09-14	20.83	20.96	20.55	20.77	52849200
2004-09-15	20.61	20.62	20.20	20.42	59712200
2004-09-16	20.47	20.60	20.07	20.11	57764200
2004-09-17	20.29	20.62	19.90	20.59	93816896
2004-09-20	20.47	21.25	20.45	20.92	74890496
2004-09-21	21.16	21.35	20.98	21.08	59345700
2004-09-22	21.00	21.05	20.42	20.42	62599600
2004-09-23	20.47	20.61	20.27	20.38	68326096
2004-09-24	20.45	20.70	20.07	20.13	62089700
2004-09-27	19.97	20.42	19.85	19.92	56423800
2004-09-28	20.09	20.35	19.64	19.68	78060400
2004-09-29	19.77	20.26	19.72	20.07	63569000
2004-09-30	20.17	20.38	19.83	20.06	72528600
2004-10-01	20.30	20.92	20.23	20.85	73823504
2004-10-04	21.17	21.35	20.85	21.13	74330304
2004-10-05	21.04	21.48	20.98	21.32	72053696
2004-10-06	21.17	21.30	20.94	21.13	57720900
2004-10-07	21.11	21.57	21.09	21.24	74716704
2004-10-08	21.05	21.27	20.49	20.55	67165504
2004-10-11	20.68	20.84	20.31	20.61	49603700
2004-10-12	20.32	20.52	20.22	20.28	78499600
2004-10-13	21.36	21.53	20.86	20.99	149009700
2004-10-14	20.98	21.05	20.45	20.51	83884096
2004-10-15	20.67	20.83	20.38	20.61	69746896
2004-10-18	20.56	20.80	20.35	20.79	60292700
2004-10-19	21.06	21.31	20.76	20.80	84806896
2004-10-20	20.73	21.46	20.73	21.45	81351696
2004-10-21	21.64	21.91	21.41	21.69	76560704
2004-10-22	21.64	21.77	21.26	21.30	58136500
2004-10-25	21.22	21.55	21.22	21.31	60217200
2004-10-26	21.40	21.46	21.20	21.40	58924900
2004-10-27	21.36	22.22	21.31	22.00	63922000
2004-10-28	21.95	22.61	21.94	22.27	66702100
2004-10-29	22.33	22.50	22.17	22.26	62332400
2004-11-01	22.19	22.49	22.15	22.44	49790900
2004-11-02	22.34	22.83	22.26	22.61	70811600
2004-11-03	23.00	23.12	22.41	22.67	85151696
2004-11-04	22.48	22.88	22.48	22.88	61146600
2004-11-05	23.15	23.38	23.12	23.36	73254400
2004-11-08	23.22	23.41	23.12	23.23	51251300
2004-11-09	23.20	23.25	22.98	23.08	47597700
2004-11-10	22.91	23.04	22.54	22.86	88258000
2004-11-11	23.03	23.27	22.89	23.17	67583104
2004-11-12	23.32	23.76	22.88	23.69	92808704
2004-11-15	23.56	23.79	23.41	23.77	66704100
2004-11-16	23.63	23.88	23.46	23.84	61415500
2004-11-17	23.99	24.54	23.96	24.32	80856096
2004-11-18	24.26	24.99	24.21	24.80	66373900
2004-11-19	24.68	24.73	24.11	24.16	80311000
2004-11-22	23.96	24.12	23.82	24.10	58668000
2004-11-23	23.73	23.93	23.15	23.37	92066600
2004-11-24	23.54	23.68	23.31	23.61	52012100
2004-11-26	23.39	23.62	23.18	23.21	23031100
2004-11-29	23.30	23.60	22.77	23.06	66808800
2004-11-30	23.04	23.09	22.35	22.38	88946000
2004-12-01	22.50	23.10	22.45	23.10	84149400
2004-12-02	23.11	23.40	22.63	22.71	109438600
2004-12-03	24.43	24.50	23.90	23.91	142326300
2004-12-06	23.92	24.19	23.71	24.01	63400700
2004-12-07	23.97	24.25	23.46	23.48	68931000
2004-12-08	23.49	23.52	23.00	23.01	78960304
2004-12-09	22.82	23.11	22.55	22.76	112089696
2004-12-10	22.67	22.90	22.50	22.56	73460096
2004-12-13	22.66	22.81	22.44	22.63	57206500
2004-12-14	22.92	23.30	22.85	23.24	76379904
2004-12-15	23.27	23.46	23.05	23.14	64347800
2004-12-16	23.01	23.38	22.82	22.87	63974700
2004-12-17	22.75	23.10	22.51	22.77	93531696
2004-12-20	22.80	23.08	22.66	22.70	50719500
2004-12-21	23.06	23.50	22.98	23.49	67182000
2004-12-22	23.46	23.81	23.38	23.45	55746800
2004-12-23	23.39	23.60	23.35	23.54	35032100
2004-12-27	23.65	23.70	23.25	23.37	38878600
2004-12-28	23.36	23.54	23.25	23.28	41466900
2004-12-29	23.16	23.54	23.13	23.25	48375600
2004-12-30	23.23	23.43	23.17	23.25	32584800
2004-12-31	23.35	23.49	23.24	23.39	31951800
2005-01-03	23.64	23.79	23.05	23.07	64246900
2005-01-04	23.19	23.21	22.35	22.61	93729104
2005-01-05	22.47	22.78	22.37	22.39	73848800
2005-01-06	22.58	22.73	22.41	22.46	63440900
2005-01-07	22.73	22.93	22.47	22.80	82523000
2005-01-10	22.91	23.02	22.75	22.88	65393900
2005-01-11	22.71	22.78	22.40	22.54	114083400
2005-01-12	23.22	23.33	22.87	23.16	143219700
2005-01-13	23.11	23.21	22.75	22.82	73856600
2005-01-14	22.96	23.13	22.90	23.02	65148200
2005-01-18	22.87	22.95	22.64	22.94	63728200
2005-01-19	22.96	22.97	22.55	22.60	71776896
2005-01-20	22.52	22.83	22.40	22.58	68547104
2005-01-21	22.58	22.71	22.38	22.42	80971200
2005-01-24	22.49	22.54	21.89	21.99	83759504
2005-01-25	22.22	22.54	22.17	22.26	94826800
2005-01-26	22.49	22.59	22.30	22.42	69891504
2005-01-27	22.38	22.52	22.17	22.31	78986896
2005-01-28	22.35	22.57	22.08	22.24	76572304
2005-01-31	22.45	22.55	22.27	22.45	60540400
2005-02-01	22.49	22.75	22.39	22.63	67031800
2005-02-02	22.66	22.76	22.50	22.58	73565400
2005-02-03	22.49	22.64	22.17	22.38	60735900
2005-02-04	22.38	23.02	22.37	23.00	67594800
2005-02-07	22.93	23.18	22.88	22.91	53757300
2005-02-08	22.95	23.50	22.93	23.41	85233696
2005-02-09	23.42	23.48	23.16	23.30	69909504
2005-02-10	23.44	23.59	23.22	23.50	74162704
2005-02-11	23.23	24.34	23.18	24.17	101956896
2005-02-14	24.04	24.39	24.00	24.31	59197400
2005-02-15	24.19	24.63	24.16	24.47	80599696
2005-02-16	24.31	24.40	24.13	24.14	85307400
2005-02-17	24.20	24.32	23.55	23.63	80239800
2005-02-18	23.67	24.08	23.64	24.02	58126700
2005-02-22	23.77	24.41	23.64	23.76	80059696
2005-02-23	23.92	23.93	23.05	23.31	92071904
2005-02-24	23.31	23.72	23.15	23.70	78619296
2005-02-25	23.66	24.12	23.57	24.09	73552200
2005-02-28	24.16	24.49	23.86	23.99	78925000
2005-03-01	24.36	24.76	24.33	24.62	84308400
2005-03-02	24.40	24.80	24.35	24.52	78910096
2005-03-03	24.50	24.60	24.23	24.50	85790704
2005-03-04	24.70	25.01	24.49	24.68	66040200
2005-03-07	24.68	25.47	24.55	25.11	88515000
2005-03-08	24.97	25.43	24.78	24.80	55791600
2005-03-09	24.87	25.23	24.75	24.84	64168700
2005-03-10	24.93	25.12	24.34	24.85	81906000
2005-03-11	25.06	25.10	24.00	24.20	114213104
2005-03-14	24.25	24.43	24.11	24.27	45827400
2005-03-15	24.35	24.42	23.83	23.88	47097500
2005-03-16	23.56	24.04	23.51	23.54	59791000
2005-03-17	23.51	23.67	23.35	23.41	49047800
2005-03-18	23.61	23.66	23.37	23.41	62777800
2005-03-21	23.46	23.66	23.25	23.50	39608900
2005-03-22	23.57	23.66	23.00	23.02	49092300
2005-03-23	23.02	23.51	22.96	23.39	54286400
2005-03-24	23.52	23.61	23.18	23.18	34664000
2005-03-28	23.34	23.65	23.27	23.30	42922000
2005-03-29	23.34	23.40	23.05	23.15	53920200
2005-03-30	23.28	23.54	23.00	23.49	62360100
2005-03-31	23.51	23.54	23.13	23.23	41543800
2005-04-01	23.34	23.44	22.90	23.01	68253800
2005-04-04	23.10	23.11	22.65	22.93	60426700
2005-04-05	23.00	23.25	22.97	23.13	48086400
2005-04-06	23.21	23.31	23.00	23.05	53942200
2005-04-07	23.02	23.42	23.02	23.41	53264800
2005-04-08	23.38	23.70	23.25	23.29	45961000
2005-04-11	23.30	23.34	23.05	23.12	41972300
2005-04-12	23.12	23.25	22.64	23.22	84545904
2005-04-13	23.14	23.18	22.70	22.82	54061100
2005-04-14	22.74	22.80	22.47	22.49	68014000
2005-04-15	22.22	22.50	21.94	22.12	92484400
2005-04-18	22.23	22.49	22.10	22.21	53761600
2005-04-19	22.51	22.69	22.30	22.63	83774200
2005-04-20	23.40	23.44	22.63	22.66	110176600
2005-04-21	22.98	23.39	22.93	23.36	87063104
2005-04-22	23.27	23.31	23.06	23.24	65435600
2005-04-25	23.33	23.55	23.21	23.41	53857700
2005-04-26	23.23	23.90	23.19	23.32	71256496
2005-04-27	23.18	23.62	23.10	23.51	56785200
2005-04-28	23.35	23.62	23.12	23.19	57393400
2005-04-29	23.43	23.59	23.06	23.52	55078900
2005-05-02	23.50	23.57	23.35	23.55	41187800
2005-05-03	23.46	23.91	23.42	23.83	67738304
2005-05-04	23.82	24.20	23.67	24.11	62027600
2005-05-05	24.13	24.48	24.10	24.26	64257800
2005-05-06	24.44	24.50	24.31	24.49	54715400
2005-05-09	24.41	24.80	24.34	24.80	57982700
2005-05-10	24.61	24.83	24.20	24.67	59638900
2005-05-11	24.74	24.80	24.36	24.77	58065800
2005-05-12	24.79	25.05	24.05	24.84	82029504
2005-05-13	25.00	25.30	24.90	25.12	67874000
2005-05-16	25.07	25.35	25.00	25.33	45569200
2005-05-17	25.17	25.72	25.15	25.70	62302100
2005-05-18	25.71	26.03	25.60	25.93	68753504
2005-05-19	25.94	26.06	25.81	26.01	51994800
2005-05-20	25.91	26.39	25.85	26.35	53930700
2005-05-23	26.50	26.64	26.21	26.50	65404500
2005-05-24	26.38	26.98	26.35	26.96	76674096
2005-05-25	26.82	27.05	26.70	27.00	81197904
2005-05-26	27.12	27.39	27.07	27.37	59779000
2005-05-27	27.18	27.40	27.06	27.39	49826600
2005-05-31	27.26	27.38	26.90	26.96	62666000
2005-06-01	26.80	27.52	26.78	27.29	77530200
2005-06-02	27.19	27.74	27.17	27.59	54343400
2005-06-03	27.65	27.75	27.25	27.33	55343100
2005-06-06	27.40	27.44	26.95	27.17	47224400
2005-06-07	27.30	27.45	26.86	26.86	60604200
2005-06-08	27.10	27.20	26.95	27.10	42500000
2005-06-09	27.21	27.74	27.05	27.70	76005400
2005-06-10	27.51	27.51	26.79	26.98	74824000
2005-06-13	26.91	27.14	26.74	27.00	49858500
2005-06-14	26.92	27.15	26.69	26.70	37499600
2005-06-15	26.86	26.98	26.25	26.94	60011300
2005-06-16	26.97	27.30	26.81	27.12	51069500
2005-06-17	27.39	27.61	27.06	27.12	58919300
2005-06-20	26.92	27.17	26.70	26.90	35186800
2005-06-21	26.91	27.26	26.87	27.18	48227300
2005-06-22	27.31	27.41	27.05	27.11	32816100
2005-06-23	27.15	27.53	26.77	26.77	61673000
2005-06-24	26.86	26.89	26.05	26.10	63600500
2005-06-27	26.15	26.26	25.82	25.86	47178400
2005-06-28	25.77	26.44	25.73	26.33	55753700
2005-06-29	26.30	26.43	26.10	26.25	33784300
2005-06-30	26.41	26.49	26.01	26.02	45129600
2005-07-01	26.23	26.37	26.10	26.21	30414000
2005-07-05	26.13	26.76	26.08	26.68	42739100
2005-07-06	26.72	26.99	26.46	26.50	45479700
2005-07-07	26.27	26.56	26.15	26.56	45597400
2005-07-08	26.64	27.28	26.58	27.28	45807100
2005-07-11	27.39	27.70	27.34	27.70	45578400
2005-07-12	27.64	27.86	27.43	27.75	40837400
2005-07-13	27.69	27.80	27.54	27.59	44086700
2005-07-14	27.90	28.13	27.73	27.88	68554200
2005-07-15	27.96	28.33	27.81	28.30	43558000
2005-07-18	28.21	28.32	28.00	28.23	36667600
2005-07-19	28.62	28.84	28.41	28.71	90418200
2005-07-20	27.09	27.45	26.85	27.44	125881504
2005-07-21	27.52	27.54	26.98	27.03	62008800
2005-07-22	27.16	27.24	26.75	26.75	54527900
2005-07-25	26.85	26.91	26.43	26.52	49767600
2005-07-26	26.66	27.00	26.53	26.89	51978200
2005-07-27	26.85	27.13	26.62	27.06	48199200
2005-07-28	27.07	27.43	26.96	27.34	54438300
2005-07-29	27.29	27.34	27.14	27.14	41287900
2005-08-01	27.24	27.38	27.10	27.11	34737200
2005-08-02	27.19	27.63	27.15	27.56	40887400
2005-08-03	27.47	27.66	27.45	27.64	32677200
2005-08-04	27.48	27.55	27.01	27.01	45198700
2005-08-05	27.02	27.09	26.63	26.77	46185700
2005-08-08	26.87	26.98	26.00	26.71	27948300
2005-08-09	26.80	27.19	26.74	26.90	46902400
2005-08-10	26.98	27.42	26.79	26.88	61089200
2005-08-11	26.52	26.82	26.36	26.82	58664800
2005-08-12	26.42	26.55	26.18	26.31	63074500
2005-08-15	26.25	26.67	26.23	26.53	34077200
2005-08-16	26.18	26.28	25.97	26.00	57319000
2005-08-17	26.06	26.18	25.95	26.09	46718500
2005-08-18	25.97	26.10	25.81	25.88	37985700
2005-08-19	25.94	25.98	25.61	25.65	38310800
2005-08-22	25.75	26.23	25.74	26.06	39766100
2005-08-23	26.21	26.28	25.71	25.72	46010000
2005-08-24	25.67	26.09	25.51	25.53	47565800
2005-08-25	25.47	25.66	25.42	25.46	31624200
2005-08-26	25.48	25.60	25.31	25.41	37205900
2005-08-29	25.36	25.83	25.32	25.73	37652200
2005-08-30	25.65	25.70	25.39	25.57	41536900
2005-08-31	25.63	25.78	25.46	25.72	41497200
2005-09-01	25.58	25.63	25.24	25.26	49495400
2005-09-02	25.38	25.42	25.20	25.28	33334500
2005-09-06	25.48	25.74	25.43	25.70	37063400
2005-09-07	25.63	25.75	25.47	25.66	35810100
2005-09-08	25.67	26.12	25.63	26.09	55398500
2005-09-09	25.85	25.87	25.19	25.25	99695904
2005-09-12	25.32	25.32	24.90	24.99	50565500
2005-09-13	24.86	25.17	24.85	24.90	57202700
2005-09-14	24.91	25.04	24.44	24.49	59291600
2005-09-15	24.61	24.71	24.33	24.55	51583200
2005-09-16	24.76	24.92	24.68	24.81	72332800
2005-09-19	24.80	24.87	24.45	24.68	37848500
2005-09-20	24.75	25.05	24.47	24.48	41848200
2005-09-21	24.82	24.84	24.48	24.50	48989500
2005-09-22	24.48	24.74	24.31	24.56	42372800
2005-09-23	24.53	24.56	24.35	24.38	41386700
2005-09-26	24.46	24.50	24.16	24.22	52193800
2005-09-27	24.24	24.42	23.80	23.83	57300400
2005-09-28	23.95	24.17	23.87	23.95	68717504
2005-09-29	23.99	24.52	23.92	24.48	55900900
2005-09-30	24.47	24.68	24.43	24.65	37520600
2005-10-03	24.74	24.96	24.58	24.60	49168200
2005-10-04	24.64	24.92	24.41	24.50	52847800
2005-10-05	24.55	24.59	24.07	24.07	45711500
2005-10-06	24.12	24.24	23.50	23.76	61527000
2005-10-07	23.85	23.96	23.74	23.82	30718200
2005-10-10	23.85	23.89	23.33	23.42	38495300
2005-10-11	23.52	23.58	23.29	23.42	41646800
2005-10-12	23.08	23.29	22.79	23.24	77117904
2005-10-13	23.33	23.47	22.91	23.20	68060200
2005-10-14	23.23	23.29	23.00	23.23	44232300
2005-10-17	23.18	23.48	23.12	23.46	45289800
2005-10-18	23.58	23.99	23.48	23.72	78862600
2005-10-19	22.99	23.71	22.75	23.69	91423504
2005-10-20	23.59	23.78	23.45	23.62	62486500
2005-10-21	23.76	23.85	23.13	23.15	63304300
2005-10-24	23.26	23.32	22.90	23.10	53173300
2005-10-25	22.94	23.30	22.83	23.11	54626000
2005-10-26	23.06	23.30	22.99	23.07	51506100
2005-10-27	23.04	23.19	22.83	22.84	41690800
2005-10-28	22.98	23.37	22.78	23.33	55358800
2005-10-31	23.44	23.69	23.42	23.50	58127600
2005-11-01	23.18	23.27	22.53	22.65	84900704
2005-11-02	22.74	23.40	22.70	23.37	63804900
2005-11-03	23.54	23.98	23.53	23.89	63945100
2005-11-04	23.98	24.01	23.66	23.99	37057500
2005-11-07	24.08	24.55	23.95	24.50	49974300
2005-11-08	24.38	24.66	24.21	24.55	39967500
2005-11-09	24.50	24.86	24.46	24.80	39819700
2005-11-10	25.21	25.32	24.92	25.24	82211504
2005-11-11	25.39	25.45	25.06	25.13	40317600
2005-11-14	25.20	25.41	25.17	25.37	31035000
2005-11-15	25.18	25.36	25.04	25.08	37542700
2005-11-16	25.10	25.15	24.61	24.91	49435300
2005-11-17	25.15	25.25	24.91	25.11	39396500
2005-11-18	25.32	25.41	25.07	25.30	38919000
2005-11-21	25.33	25.50	25.07	25.25	34916400
2005-11-22	25.08	26.26	25.06	26.16	86040000
2005-11-23	26.14	26.92	26.08	26.64	80686896
2005-11-25	26.58	27.15	26.54	26.81	45653800
2005-11-28	26.94	27.10	26.74	26.86	78716200
2005-11-29	26.95	27.13	26.72	26.78	56364700
2005-11-30	26.74	26.86	26.62	26.68	50114500
2005-12-01	26.94	27.29	26.79	27.18	49840000
2005-12-02	27.13	27.49	27.11	27.43	51722600
2005-12-05	27.28	27.28	26.79	26.90	47747700
2005-12-06	27.04	27.13	26.62	26.67	50918500
2005-12-07	26.67	26.69	26.03	26.15	65558600
2005-12-08	26.32	26.32	25.34	25.70	104607200
2005-12-09	25.28	26.12	25.17	26.08	80102096
2005-12-12	26.19	26.82	26.12	26.62	75565800
2005-12-13	26.36	26.89	26.31	26.72	46475500
2005-12-14	26.67	26.85	26.49	26.63	107658496
2005-12-15	26.59	26.90	26.52	26.58	69675904
2005-12-16	26.58	26.68	26.38	26.38	72050600
2005-12-19	26.37	26.45	25.78	25.78	45251900
2005-12-20	25.80	26.10	25.67	25.81	45877700
2005-12-21	25.85	26.19	25.60	25.88	34541900
2005-12-22	25.89	26.08	25.79	25.97	26452100
2005-12-23	26.00	26.15	25.88	25.97	16616900
2005-12-27	26.03	26.10	25.43	25.46	28968400
2005-12-28	25.52	25.64	25.36	25.44	26518000
2005-12-29	25.41	25.55	25.01	25.07	26749300
2005-12-30	25.01	25.15	24.87	24.96	31681600
2006-01-03	25.19	25.64	24.90	25.57	56401200
2006-01-04	25.60	25.94	25.59	25.91	46188800
2006-01-05	25.93	26.47	25.91	26.27	54876800
2006-01-06	26.48	26.63	26.21	26.31	45703200
2006-01-09	26.39	26.51	26.09	26.47	39457800
2006-01-10	26.29	26.41	25.92	26.12	47031300
2006-01-11	26.13	26.33	25.90	26.14	52999900
2006-01-12	26.05	26.52	25.87	25.97	54026700
2006-01-13	25.96	26.18	25.54	25.79	46308900
2006-01-17	25.59	25.75	25.32	25.52	88055504
2006-01-18	22.87	23.06	22.36	22.60	282028420
2006-01-19	22.80	22.87	22.39	22.40	196293410
2006-01-20	22.44	22.47	21.75	21.76	155195010
2006-01-23	21.92	21.93	21.10	21.35	155081900
2006-01-24	21.53	21.59	21.24	21.28	105641800
2006-01-25	21.40	21.42	21.10	21.21	110311296
2006-01-26	21.40	21.75	21.27	21.49	101961600
2006-01-27	21.75	21.90	21.55	21.67	75188600
2006-01-30	21.83	21.93	21.59	21.65	60422500
2006-01-31	21.69	21.71	21.25	21.26	79350800
2006-02-01	21.24	21.59	21.23	21.55	71658400
2006-02-02	21.56	21.68	21.18	21.20	87473400
2006-02-03	21.14	21.17	20.73	20.74	101402304
2006-02-06	20.85	20.85	20.50	20.61	66858200
2006-02-07	20.62	20.94	20.52	20.67	95298200
2006-02-08	20.78	20.84	20.54	20.67	77601800
2006-02-09	20.77	21.25	20.72	21.00	81803904
2006-02-10	21.02	21.34	20.81	21.29	83023296
2006-02-13	21.18	21.44	21.07	21.13	65889500
2006-02-14	21.18	21.47	21.13	21.37	60125600
2006-02-15	21.35	21.47	21.21	21.35	67175696
2006-02-16	21.36	21.45	21.18	21.35	70607000
2006-02-17	21.00	21.04	20.56	20.61	116649104
2006-02-21	20.66	20.75	20.50	20.62	67212800
2006-02-22	20.42	20.45	19.90	20.15	138566500
2006-02-23	20.18	20.49	19.88	20.29	85297296
2006-02-24	20.19	20.53	20.13	20.36	73154000
2006-02-27	20.47	20.79	20.43	20.52	87156896
2006-02-28	20.55	21.01	20.50	20.60	93248096
2006-03-01	20.73	21.00	20.67	20.80	80722800
2006-03-02	20.68	20.84	20.38	20.49	86237800
2006-03-03	19.97	20.48	19.86	20.32	202812000
2006-03-06	20.43	20.56	20.23	20.30	81728304
2006-03-07	20.15	20.20	19.83	20.06	90707504
2006-03-08	20.01	20.19	19.82	20.01	82850000
2006-03-09	20.05	20.16	19.73	19.75	69718304
2006-03-10	19.83	20.02	19.78	19.85	61506700
2006-03-13	19.95	20.50	19.69	19.73	80524704
2006-03-14	19.73	19.90	19.64	19.76	69318400
2006-03-15	19.79	19.97	19.73	19.92	69788800
2006-03-16	20.05	20.08	19.64	19.65	66058200
2006-03-17	19.75	19.77	19.40	19.54	110821296
2006-03-20	19.45	19.95	19.45	19.62	58650100
2006-03-21	19.79	20.32	19.60	19.78	123961296
2006-03-22	19.66	20.04	19.60	19.98	84910704
2006-03-23	19.98	20.16	19.69	19.70	84336400
2006-03-24	19.75	19.82	19.31	19.60	60424100
2006-03-27	19.62	19.92	19.62	19.75	60280300
2006-03-28	19.75	19.86	19.56	19.58	72692200
2006-03-29	19.61	19.96	19.51	19.82	78986304
2006-03-30	19.90	20.03	19.65	19.70	70641696
2006-03-31	19.78	19.88	19.35	19.46	87499200
2006-04-03	19.68	19.70	19.34	19.35	73344304
2006-04-04	19.39	19.50	19.25	19.30	67093000
2006-04-05	19.34	19.53	19.28	19.48	73019400
2006-04-06	19.49	19.60	19.33	19.38	51707700
2006-04-07	19.46	19.56	19.24	19.24	54523300
2006-04-10	19.30	19.47	19.25	19.36	52152400
2006-04-11	19.43	19.46	19.12	19.16	60169600
2006-04-12	19.14	19.27	19.10	19.12	44072500
2006-04-13	19.19	19.59	19.17	19.45	77378496
2006-04-17	19.41	19.53	18.99	19.19	76273800
2006-04-18	19.26	19.48	18.60	19.39	78082096
2006-04-19	19.32	19.60	19.20	19.56	103771800
2006-04-20	19.77	19.94	19.40	19.45	127052000
2006-04-21	19.52	20.00	19.02	19.06	92182400
2006-04-24	18.93	19.25	18.90	18.91	67594200
2006-04-25	18.94	19.20	18.75	19.15	90281104
2006-04-26	19.15	19.58	19.12	19.49	85359800
2006-04-27	19.39	20.20	19.20	20.08	134460190
2006-04-28	19.99	20.27	19.91	19.98	89978400
2006-05-01	20.06	20.16	19.46	19.49	75869800
2006-05-02	19.64	19.72	19.51	19.59	52909500
2006-05-03	19.52	19.87	19.12	19.16	68692200
2006-05-04	19.28	19.45	19.21	19.34	42441200
2006-05-05	19.43	19.65	19.37	19.51	51087200
2006-05-08	19.64	20.22	19.64	20.11	102795400
2006-05-09	19.93	20.10	19.79	19.90	66287600
2006-05-10	19.85	19.98	19.50	19.58	60520500
2006-05-11	19.58	19.60	19.21	19.36	56976700
2006-05-12	19.28	19.52	19.03	19.04	66530900
2006-05-15	19.06	19.35	19.00	19.32	62462200
2006-05-16	19.26	19.35	18.93	19.06	67068600
2006-05-17	18.96	19.02	18.65	18.66	83390896
2006-05-18	18.73	18.89	18.49	18.65	76112600
2006-05-19	18.00	18.48	17.94	18.36	189166210
2006-05-22	18.13	18.45	17.97	18.01	84566304
2006-05-23	18.13	18.27	17.89	17.95	89346200
2006-05-24	18.01	18.06	17.76	17.89	108894704
2006-05-25	17.97	18.06	17.74	18.05	68212600
2006-05-26	18.13	18.31	18.01	18.22	61157600
2006-05-30	18.21	18.22	17.77	17.81	65587400
2006-05-31	17.89	18.19	17.77	18.02	76030000
2006-06-01	18.05	18.15	17.79	18.04	76997200
2006-06-02	18.07	18.31	17.96	18.23	71258304
2006-06-05	18.26	18.35	17.89	17.98	63914200
2006-06-06	18.05	18.06	17.67	17.79	82277104
2006-06-07	17.78	17.79	17.33	17.39	108997200
2006-06-08	17.24	17.36	17.05	17.11	114389696
2006-06-09	17.11	17.26	17.10	17.16	83418800
2006-06-12	17.25	17.35	16.75	16.86	64666000
2006-06-13	16.79	17.29	16.75	17.12	116064704
2006-06-14	17.49	17.85	17.49	17.73	117591296
2006-06-15	17.80	18.17	17.77	18.12	71506000
2006-06-16	18.06	18.47	18.04	18.30	83664704
2006-06-19	18.51	18.64	18.20	18.24	61509400
2006-06-20	18.28	18.41	18.07	18.15	50887900
2006-06-21	18.22	18.60	18.20	18.40	53899700
2006-06-22	18.45	18.54	18.15	18.25	45409300
2006-06-23	18.25	18.29	18.00	18.00	48909400
2006-06-26	18.15	18.33	18.12	18.28	36205800
2006-06-27	18.65	18.70	18.05	18.05	61133200
2006-06-28	18.12	18.71	18.07	18.66	65687300
2006-06-29	18.76	19.36	18.67	19.32	76666000
2006-06-30	19.28	19.32	18.94	19.00	54002100
2006-07-03	19.27	19.39	19.14	19.36	25048100
2006-07-05	19.20	19.26	18.74	18.75	51632300
2006-07-06	18.81	18.94	18.75	18.85	35026000
2006-07-07	18.75	18.95	18.50	18.56	57472488
2006-07-10	18.62	18.72	18.11	18.18	43028048
2006-07-11	18.05	18.67	18.00	18.67	75486184
2006-07-12	18.58	18.58	17.87	17.88	76258024
2006-07-13	17.80	18.08	17.69	17.72	78385752
2006-07-14	17.70	18.10	17.68	17.88	65309540
2006-07-17	17.80	18.12	17.67	17.84	62807820
2006-07-18	17.92	18.27	17.63	18.21	68962856
2006-07-19	18.27	18.64	18.05	18.49	78425424
2006-07-20	17.97	18.00	17.07	17.10	135163490
2006-07-21	17.00	17.40	16.84	17.15	82206320
2006-07-24	17.17	17.66	17.15	17.48	52519728
2006-07-25	17.48	17.77	17.31	17.54	46370660
2006-07-26	17.57	17.74	17.25	17.50	58094944
2006-07-27	17.72	17.88	17.42	17.47	54338684
2006-07-28	17.58	18.26	17.58	18.18	67184520
2006-07-31	18.10	18.16	17.98	18.00	42491120
2006-08-01	17.83	17.89	17.50	17.66	39471360
2006-08-02	17.65	17.79	17.56	17.59	41353936
2006-08-03	17.46	17.50	17.22	17.33	58372616
2006-08-04	17.61	17.67	17.26	17.49	52900184
2006-08-07	17.34	17.49	17.26	17.32	32759836
2006-08-08	17.40	17.65	17.29	17.36	45078880
2006-08-09	17.51	17.83	17.34	17.40	56796628
2006-08-10	17.31	17.82	17.30	17.75	56479428
2006-08-11	17.62	17.79	17.36	17.41	41278264
2006-08-14	17.54	18.04	17.53	17.87	61348736
2006-08-15	18.14	18.18	17.94	18.13	49742084
2006-08-16	18.25	18.69	18.13	18.61	67787360
2006-08-17	18.63	18.70	18.34	18.56	63830928
2006-08-18	18.50	18.53	18.33	18.40	61543824
2006-08-21	18.30	18.35	18.08	18.25	55125984
2006-08-22	18.18	18.41	18.07	18.34	67260104
2006-08-23	18.45	18.56	18.24	18.38	58354572
2006-08-24	18.37	18.57	18.31	18.56	48149784
2006-08-25	18.44	19.00	18.43	18.90	67017680
2006-08-28	19.03	19.45	19.02	19.38	68019408
2006-08-29	19.45	19.70	19.21	19.68	74535664
2006-08-30	19.61	20.00	19.56	19.84	70536104
2006-08-31	19.83	19.84	19.53	19.57	45735952
2006-09-01	19.89	19.95	19.55	19.88	68244376
2006-09-05	19.92	20.02	19.64	19.99	79933944
2006-09-06	19.61	19.82	19.27	19.31	76594928
2006-09-07	19.23	19.50	19.06	19.22	76341544
2006-09-08	19.25	19.54	19.20	19.45	49934320
2006-09-11	19.24	19.56	19.12	19.40	57204316
2006-09-12	19.40	19.87	19.32	19.75	55859172
2006-09-13	19.75	19.99	19.60	19.83	63609408
2006-09-14	19.72	19.82	19.50	19.78	53388196
2006-09-15	19.94	19.96	19.49	19.51	69064056
2006-09-18	19.46	19.75	19.44	19.65	53970680
2006-09-19	19.63	19.70	19.24	19.42	61843732
2006-09-20	19.51	19.69	19.44	19.49	58621128
2006-09-21	19.44	19.66	19.14	19.19	58846064
2006-09-22	19.18	19.36	19.03	19.07	48765500
2006-09-25	19.16	19.51	19.03	19.41	55807144
2006-09-26	19.33	19.98	19.32	19.96	95893032
2006-09-27	20.05	20.75	20.05	20.39	130549360
2006-09-28	20.47	20.83	20.45	20.77	97374632
2006-09-29	20.90	20.95	20.52	20.57	71964408
2006-10-02	20.54	20.75	20.40	20.44	51656112
2006-10-03	20.40	20.79	20.17	20.57	80486752
2006-10-04	20.49	20.88	20.49	20.82	78223616
2006-10-05	20.78	20.98	20.66	20.78	53239656
2006-10-06	20.60	20.70	20.41	20.63	63506180
2006-10-09	20.52	20.79	20.46	20.62	46373848
2006-10-10	20.51	21.02	20.42	20.89	71901312
2006-10-11	20.75	21.28	20.74	20.89	106735680
2006-10-12	21.11	21.55	20.95	21.49	81858800
2006-10-13	21.38	21.85	21.38	21.60	78615248
2006-10-16	21.92	22.03	21.56	21.61	93583744
2006-10-17	21.19	21.23	20.83	20.90	117951400
2006-10-18	21.60	21.63	21.03	21.11	115013504
2006-10-19	20.97	21.19	20.63	21.03	72234520
2006-10-20	21.16	21.45	21.05	21.33	59077520
2006-10-23	21.25	21.60	21.12	21.45	52834040
2006-10-24	21.46	21.84	21.45	21.62	62821244
2006-10-25	21.55	21.84	21.53	21.72	52899008
2006-10-26	21.73	21.83	21.61	21.77	43989012
2006-10-27	21.63	21.77	20.90	21.10	99848624
2006-10-30	21.02	21.33	20.96	21.26	41385978
2006-10-31	21.32	21.43	21.19	21.34	55497699
2006-11-01	21.37	21.42	20.96	21.02	57889942
2006-11-02	20.64	20.92	20.57	20.68	68206545
2006-11-03	20.66	20.69	20.35	20.51	47933517
2006-11-06	20.42	20.91	20.32	20.81	47836389
2006-11-07	20.78	21.17	20.73	20.80	48494459
2006-11-08	20.72	20.90	20.50	20.71	52958244
2006-11-09	20.82	20.97	20.38	20.42	52838090
2006-11-10	20.49	20.64	20.42	20.58	31880157
2006-11-13	20.61	21.07	20.58	21.00	45848191
2006-11-14	21.17	21.93	21.11	21.88	74411577
2006-11-15	21.93	22.37	21.76	22.32	104324202
2006-11-16	22.33	22.41	22.06	22.33	65576199
2006-11-17	22.19	22.50	21.84	22.10	56842857
2006-11-20	21.87	22.35	21.50	22.27	65803153
2006-11-21	22.19	22.27	21.38	21.57	87561286
2006-11-22	21.81	21.84	21.54	21.73	41650938
2006-11-24	21.46	21.75	21.42	21.59	23101408
2006-11-27	21.47	21.49	20.95	21.02	52730415
2006-11-28	20.91	21.13	20.76	20.98	54036062
2006-11-29	21.21	21.45	21.10	21.24	55214055
2006-11-30	21.24	21.49	21.06	21.40	47499590
2006-12-01	21.32	21.40	20.60	20.93	65123655
2006-12-04	21.09	21.45	20.81	21.22	62803977
2006-12-05	21.21	21.40	21.11	21.12	33754637
2006-12-06	21.14	21.21	20.83	20.90	46987904
2006-12-07	21.01	21.25	20.64	20.65	55827433
2006-12-08	20.66	20.85	20.54	20.68	41741447
2006-12-11	20.62	20.92	20.59	20.70	37862488
2006-12-12	20.68	20.84	20.47	20.73	46230618
2006-12-13	20.88	20.89	20.66	20.70	48000860
2006-12-14	20.73	21.14	20.41	20.77	49486305
2006-12-15	20.99	21.20	20.86	20.96	81384640
2006-12-18	21.05	21.30	20.66	20.84	48976493
2006-12-19	20.65	20.72	20.46	20.66	47460553
2006-12-20	20.70	20.94	20.57	20.60	31375997
2006-12-21	20.60	20.67	20.21	20.37	49467421
2006-12-22	20.36	20.43	20.08	20.08	35355091
2006-12-26	20.03	20.29	20.03	20.15	30552311
2006-12-27	20.26	20.50	20.22	20.40	31901630
2006-12-28	20.40	20.48	20.33	20.42	30821295
2006-12-29	20.34	20.53	20.23	20.25	37142018
2007-01-03	20.45	20.88	20.14	20.35	69803965
2007-01-04	20.63	21.33	20.56	21.17	89514297
2007-01-05	21.09	21.15	20.76	21.10	64596475
2007-01-08	21.25	21.34	20.95	21.01	52844607
2007-01-09	21.18	21.21	20.86	21.03	54420680
2007-01-10	21.09	21.62	21.03	21.52	76369883
2007-01-11	21.61	22.05	21.03	21.92	99292995
2007-01-12	21.79	22.15	21.62	22.13	90765816
2007-01-16	22.10	22.30	21.78	22.30	133282916
2007-01-17	21.25	21.50	20.78	21.04	192705050
2007-01-18	20.89	20.90	20.50	20.65	101277031
2007-01-19	20.62	20.87	20.60	20.82	64471928
2007-01-22	20.92	21.02	20.65	20.79	77088023
2007-01-23	20.85	20.88	20.46	20.56	66852405
2007-01-24	20.60	20.88	20.57	20.86	55982628
2007-01-25	20.87	21.04	20.60	20.65	57218029
2007-01-26	20.69	20.90	20.51	20.53	62257038
2007-01-29	20.80	21.14	20.70	20.89	99694083
2007-01-30	21.09	21.13	20.82	20.93	61706434
2007-01-31	20.96	21.02	20.69	20.96	47853622
2007-02-01	20.98	21.14	20.87	21.11	50493960
2007-02-02	21.14	21.25	21.03	21.23	55300274
2007-02-05	21.22	21.41	21.17	21.28	63418157
2007-02-06	21.37	21.49	21.08	21.31	56868438
2007-02-07	21.38	21.67	21.24	21.51	57655012
2007-02-08	21.30	21.42	21.18	21.36	40290700
2007-02-09	21.42	21.54	20.92	21.03	80416001
2007-02-12	20.93	20.98	20.75	20.80	48036789
2007-02-13	20.89	20.95	20.70	20.90	56869702
2007-02-14	20.96	21.30	20.94	21.14	56571064
2007-02-15	21.21	21.35	21.13	21.31	44738883
2007-02-16	21.26	21.40	21.15	21.23	47514675
2007-02-20	21.06	21.32	20.90	21.18	47974642
2007-02-21	20.97	20.99	20.73	20.88	69371193
2007-02-22	21.00	21.07	20.78	20.97	52438555
2007-02-23	20.83	21.00	20.75	20.76	75823908
2007-02-26	20.81	21.00	20.52	20.85	72264261
2007-02-27	20.49	20.60	20.01	20.03	99393190
2007-02-28	20.05	20.20	19.80	19.86	102879741
2007-03-01	19.52	19.80	19.34	19.59	108310251
2007-03-02	19.51	19.60	19.20	19.22	95613396
2007-03-05	18.98	19.46	18.90	19.11	88296042
2007-03-06	19.34	19.40	19.15	19.40	66909399
2007-03-07	19.36	19.45	19.08	19.12	68407131
2007-03-08	19.28	19.32	19.16	19.23	46511719
2007-03-09	19.36	19.42	19.05	19.10	51063325
2007-03-12	19.11	19.64	19.09	19.48	68227858
2007-03-13	19.29	19.49	19.12	19.12	66230673
2007-03-14	19.19	19.24	18.96	19.23	70074301
2007-03-15	19.21	19.30	19.01	19.14	52047565
2007-03-16	19.15	19.22	19.05	19.15	56512219
2007-03-19	19.20	19.28	18.95	19.11	59159872
2007-03-20	19.04	19.13	18.92	18.99	62890696
2007-03-21	19.05	19.36	18.91	19.34	61569740
2007-03-22	19.24	19.31	19.11	19.16	52024123
2007-03-23	19.19	19.36	19.16	19.27	37591240
2007-03-26	19.26	19.34	19.05	19.29	39265678
2007-03-27	19.25	19.27	19.04	19.06	50307031
2007-03-28	18.98	19.05	18.86	18.86	51363000
2007-03-29	19.01	19.10	18.75	19.09	71053031
2007-03-30	19.08	19.18	18.90	19.13	60163701
2007-04-02	19.15	19.24	19.03	19.13	54267810
2007-04-03	19.22	19.40	19.19	19.31	53287938
2007-04-04	19.35	19.44	19.23	19.38	49518295
2007-04-05	19.29	19.58	19.26	19.58	36741641
2007-04-09	19.88	20.24	19.85	20.10	117606253
2007-04-10	20.10	20.74	20.07	20.68	94828878
2007-04-11	20.59	20.73	20.42	20.47	91759198
2007-04-12	20.38	20.55	20.25	20.50	63691982
2007-04-13	20.41	20.48	20.25	20.46	44053230
2007-04-16	20.41	20.73	20.39	20.69	56675121
2007-04-17	20.67	21.00	20.66	20.98	105638820
2007-04-18	21.32	21.48	21.00	21.35	112639574
2007-04-19	21.16	21.90	21.14	21.81	97614204
2007-04-20	22.05	22.20	21.66	22.16	120866996
2007-04-23	22.03	22.13	21.79	21.91	55981589
2007-04-24	21.95	22.09	21.74	21.94	85238522
2007-04-25	21.99	22.30	21.80	22.26	69081361
2007-04-26	22.13	22.22	22.00	22.09	62604512
2007-04-27	21.92	22.09	21.82	21.87	48825774
2007-04-30	21.78	21.85	21.48	21.50	60442246
2007-05-01	21.56	21.83	21.45	21.80	60729387
2007-05-02	21.81	22.07	21.75	21.93	69037318
2007-05-03	22.11	22.13	21.71	21.74	71142026
2007-05-04	21.95	22.02	21.81	21.90	53045129
2007-05-07	21.92	22.13	21.85	21.96	36991873
2007-05-08	21.98	22.20	21.80	22.15	49544651
2007-05-09	22.04	22.51	21.95	22.47	72653500
2007-05-10	22.36	22.70	22.05	22.21	65535175
2007-05-11	22.32	22.40	22.14	22.28	46397091
2007-05-14	22.36	22.44	21.99	22.12	50213022
2007-05-15	22.08	22.36	21.90	22.01	57423588
2007-05-16	22.05	22.24	21.91	22.18	60815105
2007-05-17	22.30	22.46	22.18	22.23	58808464
2007-05-18	22.69	22.75	22.51	22.70	68323543
2007-05-21	22.70	22.89	22.53	22.63	51461951
2007-05-22	22.89	23.08	22.69	22.99	66458641
2007-05-23	22.99	23.14	22.65	22.67	63665801
2007-05-24	22.72	22.75	21.82	21.97	86999263
2007-05-25	22.12	22.30	22.04	22.16	38037679
2007-05-29	22.17	22.43	22.12	22.30	48551056
2007-05-30	22.07	22.30	21.85	22.08	58624811
2007-05-31	22.14	22.19	21.92	22.18	49347266
2007-06-01	22.34	22.60	22.32	22.36	48720361
2007-06-04	22.24	22.54	22.12	22.16	48194834
2007-06-05	22.12	22.24	21.86	21.96	55938173
2007-06-06	21.88	21.97	21.46	21.49	69070142
2007-06-07	21.32	21.63	21.29	21.31	65438904
2007-06-08	21.45	21.88	21.35	21.83	60983204
2007-06-11	21.75	22.08	21.69	21.93	42244691
2007-06-12	21.86	22.50	21.84	22.20	59729175
2007-06-13	22.27	22.88	22.20	22.67	75431915
2007-06-14	22.64	23.53	22.63	23.23	85683214
2007-06-15	23.98	24.25	23.80	24.24	159927730
2007-06-18	24.18	24.31	23.81	24.17	57125312
2007-06-19	24.04	24.45	23.96	24.10	67162288
2007-06-20	24.22	24.35	23.90	23.94	63550793
2007-06-21	23.87	24.38	23.79	24.29	56161054
2007-06-22	24.19	24.23	23.69	23.70	71449138
2007-06-25	23.75	23.89	23.30	23.48	50089902
2007-06-26	23.58	23.72	23.34	23.38	49304835
2007-06-27	23.29	23.85	23.28	23.79	50801104
2007-06-28	24.13	24.17	23.86	23.92	47752306
2007-06-29	23.96	24.22	23.55	23.74	50633134
2007-07-02	23.88	24.30	23.86	24.27	48917703
2007-07-03	24.31	24.60	24.26	24.59	29204346
2007-07-05	24.48	24.69	24.43	24.60	36687537
2007-07-06	24.52	24.85	24.51	24.68	51412789
2007-07-09	24.81	25.02	24.79	24.96	76331219
2007-07-10	24.78	25.18	24.75	24.97	64931840
2007-07-11	24.82	24.90	24.45	24.57	56054519
2007-07-12	24.75	26.00	24.57	26.00	134702560
2007-07-13	25.80	26.00	25.68	25.97	64189575
2007-07-16	25.93	26.04	25.83	25.95	50045510
2007-07-17	26.06	26.52	25.98	26.33	122061852
2007-07-18	24.96	25.34	24.81	25.06	134435630
2007-07-19	25.13	25.32	25.09	25.26	62612250
2007-07-20	25.28	25.30	24.48	24.55	95624861
2007-07-23	24.62	24.97	24.57	24.72	56431287
2007-07-24	24.41	24.90	24.41	24.53	69849905
2007-07-25	24.68	24.72	24.37	24.50	50856059
2007-07-26	24.34	24.44	23.63	24.00	86942442
2007-07-27	23.89	24.05	23.53	23.54	79410495
2007-07-30	23.62	24.15	23.55	23.85	69473407
2007-07-31	24.10	24.18	23.59	23.62	61631892
2007-08-01	23.56	23.96	23.22	23.80	92768275
2007-08-02	23.77	24.43	23.59	24.30	74914635
2007-08-03	24.27	24.49	23.88	23.91	77218925
2007-08-06	24.05	24.20	23.78	24.13	64100245
2007-08-07	24.04	24.32	23.75	24.13	59898239
2007-08-08	24.33	24.77	24.18	24.68	75760342
2007-08-09	24.32	24.74	23.92	23.92	71724670
2007-08-10	23.85	24.34	23.50	23.98	68821096
2007-08-13	24.19	24.32	23.96	24.02	50869721
2007-08-14	24.06	24.38	23.78	23.80	55471256
2007-08-15	23.78	23.99	23.21	23.22	63252409
2007-08-16	23.23	23.59	22.09	23.10	118378150
2007-08-17	23.90	24.00	23.34	23.70	94354909
2007-08-20	23.80	24.29	23.66	24.11	57352225
2007-08-21	23.91	24.05	23.71	23.89	58065488
2007-08-22	24.10	24.20	23.94	24.15	51215490
2007-08-23	24.29	24.32	24.00	24.23	38614342
2007-08-24	24.19	24.88	24.07	24.79	51700993
2007-08-27	24.71	24.71	24.37	24.45	45804046
2007-08-28	24.25	24.51	23.93	23.96	56199014
2007-08-29	24.29	25.20	24.22	25.09	82168590
2007-08-30	24.91	25.62	24.89	25.28	68907485
2007-08-31	25.56	25.80	25.53	25.75	56844374
2007-09-04	25.82	26.43	25.75	26.18	77887356
2007-09-05	25.99	26.20	25.79	25.99	59596498
2007-09-06	26.02	26.23	25.88	26.15	49595288
2007-09-07	25.69	25.74	25.26	25.47	65687184
2007-09-10	25.92	26.22	25.24	25.35	107385166
2007-09-11	25.51	25.89	25.26	25.66	61962215
2007-09-12	25.51	25.85	25.33	25.46	60911054
2007-09-13	25.57	25.64	25.25	25.35	65044927
2007-09-14	24.94	25.19	24.60	24.93	66858564
2007-09-17	24.87	25.08	24.76	24.85	46370285
2007-09-18	24.95	25.49	24.89	25.41	72076597
2007-09-19	25.63	25.78	25.43	25.68	69117853
2007-09-20	25.51	25.96	25.48	25.81	51971312
2007-09-21	26.01	26.05	25.76	25.87	70411359
2007-09-24	25.98	26.24	25.82	25.98	50341769
2007-09-25	25.83	26.17	25.76	25.89	50670356
2007-09-26	25.98	26.36	25.80	25.91	68643127
2007-09-27	26.09	26.10	25.70	25.76	47541373
2007-09-28	25.72	27.71	25.67	25.86	44063281
2007-10-01	26.04	26.55	25.86	26.37	54672722
2007-10-02	26.28	26.58	26.16	26.38	45947963
2007-10-03	25.89	26.05	25.57	25.81	76290471
2007-10-04	25.80	25.83	25.37	25.60	44415661
2007-10-05	25.80	25.94	25.49	25.54	72211563
2007-10-08	25.50	25.76	25.47	25.66	34606868
2007-10-09	25.68	25.86	25.55	25.84	43882891
2007-10-10	25.88	25.93	25.63	25.88	38323781
2007-10-11	25.87	26.18	25.16	25.43	91278275
2007-10-12	25.60	25.68	25.33	25.55	48670243
2007-10-15	25.64	26.07	25.57	25.75	74615879
2007-10-16	25.72	25.98	25.27	25.48	107955612
2007-10-17	26.79	26.98	26.25	26.72	187866090
2007-10-18	26.51	26.98	26.47	26.97	66210463
2007-10-19	26.84	26.85	26.27	26.30	80777308
2007-10-22	25.95	26.69	25.85	26.64	62800452
2007-10-23	26.62	26.82	26.16	26.80	67310078
2007-10-24	26.33	26.39	25.46	26.01	89794205
2007-10-25	26.18	26.25	25.53	25.89	57694341
2007-10-26	26.26	26.45	25.78	25.94	61642249
2007-10-29	26.05	26.35	26.00	26.26	53264568
2007-10-30	26.11	26.37	26.10	26.27	41448990
2007-10-31	26.37	26.90	26.35	26.90	64819101
2007-11-01	26.70	27.08	26.50	26.50	86595733
2007-11-02	26.75	26.96	26.40	26.80	58633742
2007-11-05	26.58	27.03	26.44	26.84	55392442
2007-11-06	26.96	27.52	26.96	27.49	69334365
2007-11-07	27.24	27.54	26.87	26.90	71488009
2007-11-08	26.89	26.97	25.29	25.93	91404881
2007-11-09	25.36	25.65	25.00	25.15	71692408
2007-11-12	25.41	25.57	25.10	25.37	72660505
2007-11-13	25.59	26.14	25.29	26.14	62117721
2007-11-14	26.50	26.52	25.77	25.85	63262432
2007-11-15	25.84	26.06	25.28	25.53	67018709
2007-11-16	25.53	25.78	25.17	25.51	80444430
2007-11-19	25.45	25.60	25.10	25.17	52325942
2007-11-20	25.35	25.75	24.91	25.52	74694106
2007-11-21	25.23	25.29	24.54	24.63	69563086
2007-11-23	24.78	25.10	24.55	25.07	36587077
2007-11-26	25.04	25.32	24.32	24.37	53157441
2007-11-27	24.75	25.16	24.49	25.11	62933612
2007-11-28	25.54	26.31	25.50	26.19	60141841
2007-11-29	26.07	26.47	26.01	26.34	43272223
2007-11-30	26.66	26.66	25.72	26.08	65565000
2007-12-03	26.03	26.78	26.01	26.25	56131551
2007-12-04	25.84	26.52	25.83	26.31	44505347
2007-12-05	26.89	27.46	26.89	27.22	68523608
2007-12-06	27.22	27.99	27.17	27.98	60512094
2007-12-07	27.77	27.90	27.57	27.73	47508386
2007-12-10	27.56	27.88	27.25	27.78	45473772
2007-12-11	27.79	27.82	26.91	26.93	67579807
2007-12-12	27.43	27.72	26.89	27.28	56576778
2007-12-13	26.98	27.50	26.81	27.16	53467554
2007-12-14	26.82	26.84	26.19	26.29	68744375
2007-12-17	26.23	26.28	25.38	25.72	64819972
2007-12-18	25.92	26.14	25.59	25.91	44709562
2007-12-19	25.85	26.25	25.82	26.19	33581893
2007-12-20	26.53	26.53	26.01	26.41	40103565
2007-12-21	26.76	26.96	26.58	26.96	58868282
2007-12-24	26.82	27.37	26.75	27.31	22486350
2007-12-26	27.20	27.47	27.13	27.45	21348313
2007-12-27	27.36	27.42	26.77	26.83	29586726
2007-12-28	27.11	27.27	26.65	26.76	35391390
2007-12-31	26.63	27.00	26.59	26.66	23687835
2008-01-02	26.28	26.34	24.95	25.35	84278712
2008-01-03	25.37	25.40	24.38	24.67	85190406
2008-01-04	23.46	23.60	22.35	22.67	174093380
2008-01-07	22.80	23.03	22.36	22.88	112063693
2008-01-08	22.92	23.13	22.23	22.26	80520711
2008-01-09	22.40	22.87	22.26	22.75	73258641
2008-01-10	22.57	22.70	22.20	22.54	81185060
2008-01-11	22.25	22.36	21.77	21.99	75915169
2008-01-14	22.89	23.20	22.41	23.08	85032904
2008-01-15	23.00	23.20	22.51	22.69	131938098
2008-01-16	20.03	20.39	19.70	19.88	310073440
2008-01-17	20.02	20.05	19.21	19.33	172805270
2008-01-18	19.39	19.65	18.95	19.00	143864040
2008-01-22	18.20	19.00	18.05	18.63	147075440
2008-01-23	18.33	20.21	18.24	19.98	173909330
2008-01-24	20.15	20.74	20.07	20.69	90383830
2008-01-25	21.27	21.28	20.00	20.00	104701119
2008-01-28	19.88	20.30	19.62	20.29	68633191
2008-01-29	20.44	20.61	20.25	20.50	78365730
2008-01-30	20.36	21.22	20.29	20.70	96055470
2008-01-31	20.44	21.34	20.36	21.10	100753367
2008-02-01	21.40	21.82	21.22	21.77	66092602
2008-02-04	21.74	21.75	21.16	21.20	65729114
2008-02-05	20.69	20.87	20.10	20.12	85590036
2008-02-06	20.14	20.43	19.90	19.92	73305751
2008-02-07	19.66	20.36	19.50	20.05	76949606
2008-02-08	19.96	20.33	19.95	20.27	54171996
2008-02-11	20.40	20.82	20.15	20.68	53777808
2008-02-12	20.70	20.99	20.56	20.90	57740099
2008-02-13	21.06	21.28	20.86	21.21	49788837
2008-02-14	20.96	20.99	20.46	20.46	71583498
2008-02-15	20.31	20.54	19.98	20.11	78265615
2008-02-19	20.40	20.68	20.05	20.16	65726233
2008-02-20	20.18	20.51	20.16	20.38	72005743
2008-02-21	20.61	20.99	20.13	20.30	78895819
2008-02-22	20.47	20.50	19.51	19.82	134283740
2008-02-25	19.75	19.98	19.52	19.94	82400756
2008-02-26	19.80	20.87	19.77	20.69	81119091
2008-02-27	20.24	20.89	20.23	20.77	80981616
2008-02-28	20.54	20.72	20.32	20.49	56144602
2008-02-29	20.33	20.39	19.94	19.97	77170386
2008-03-03	20.06	20.38	19.93	20.01	75760258
2008-03-04	19.65	20.05	19.44	20.00	124101836
2008-03-05	20.04	20.23	19.84	20.20	62233467
2008-03-06	20.10	20.22	19.83	19.87	65557196
2008-03-07	19.81	20.39	19.75	20.07	73720285
2008-03-10	20.11	20.50	19.97	20.12	67408793
2008-03-11	20.48	21.22	20.45	21.20	78172632
2008-03-12	21.17	21.49	20.98	21.12	53038570
2008-03-13	20.82	21.49	20.74	21.28	66780793
2008-03-14	21.24	21.44	20.53	20.66	80050904
2008-03-17	20.17	21.15	20.15	20.85	67472780
2008-03-18	21.30	21.75	21.19	21.75	72379632
2008-03-19	21.53	21.73	21.08	21.09	69668584
2008-03-20	21.47	21.76	21.09	21.75	67375014
2008-03-24	21.76	22.45	21.75	22.13	53806183
2008-03-25	22.32	22.40	22.03	22.27	48239689
2008-03-26	22.03	22.07	21.71	21.86	51872175
2008-03-27	21.88	21.91	21.09	21.09	71530104
2008-03-28	21.20	21.43	20.73	20.79	59431045
2008-03-31	20.71	21.33	20.67	21.18	48074602
2008-04-01	21.51	22.00	21.40	21.97	55507198
2008-04-02	22.03	22.03	21.65	21.85	43779592
2008-04-03	21.70	22.10	21.53	21.93	45302488
2008-04-04	21.94	22.18	21.67	21.87	41388730
2008-04-07	21.92	22.09	21.66	21.75	39720081
2008-04-08	21.39	21.54	21.04	21.08	55241496
2008-04-09	21.06	21.43	20.77	21.42	63456841
2008-04-10	21.57	22.44	21.55	22.08	72063574
2008-04-11	21.81	21.91	21.11	21.24	66927005
2008-04-14	21.12	21.30	20.64	20.69	60084259
2008-04-15	20.91	20.94	20.50	20.91	93477309
2008-04-16	22.43	22.48	21.86	22.13	109029367
2008-04-17	22.17	22.30	21.92	22.11	57754022
2008-04-18	22.57	22.63	22.23	22.55	68288476
2008-04-21	22.50	22.58	22.33	22.46	47810475
2008-04-22	22.28	22.41	21.87	21.99	56303823
2008-04-23	22.19	22.57	22.00	22.56	61977817
2008-04-24	22.58	23.02	22.34	22.69	51305235
2008-04-25	22.63	22.64	22.06	22.56	47604315
2008-04-28	22.43	22.84	22.33	22.71	47697681
2008-04-29	22.63	22.80	22.45	22.62	40666945
2008-04-30	22.73	22.76	22.14	22.26	56505696
2008-05-01	22.36	23.41	22.36	23.29	71505905
2008-05-02	23.61	23.66	23.13	23.58	59078854
2008-05-05	23.38	23.89	23.18	23.25	38634665
2008-05-06	23.08	23.71	23.08	23.58	46003795
2008-05-07	23.60	23.74	23.14	23.17	54233052
2008-05-08	23.38	23.61	23.11	23.40	50109805
2008-05-09	23.14	23.57	23.13	23.37	40052490
2008-05-12	23.36	23.71	23.20	23.64	34431946
2008-05-13	23.64	23.93	23.60	23.76	39476519
2008-05-14	23.85	24.29	23.76	23.84	59397340
2008-05-15	23.92	24.99	23.85	24.97	77453269
2008-05-16	24.99	25.00	24.52	25.00	59986235
2008-05-19	25.20	25.29	24.79	24.88	61250267
2008-05-20	24.55	24.62	23.80	24.09	73929573
2008-05-21	23.88	24.20	23.52	23.66	64453692
2008-05-22	23.82	24.13	23.73	23.88	41173940
2008-05-23	23.74	23.82	23.08	23.41	59073501
2008-05-27	23.29	23.72	23.27	23.60	52828151
2008-05-28	23.80	23.81	23.14	23.47	50291676
2008-05-29	23.27	23.32	22.80	23.14	54937319
2008-05-30	23.28	23.55	23.07	23.18	55489445
2008-06-02	23.05	23.38	22.82	23.20	50569444
2008-06-03	23.30	23.69	22.85	22.94	66149760
2008-06-04	22.81	23.68	22.81	23.48	57519041
2008-06-05	23.62	24.00	23.35	23.87	51960725
2008-06-06	23.66	23.70	22.90	22.90	69863998
2008-06-09	23.08	23.10	22.34	22.76	57227788
2008-06-10	22.31	22.90	22.31	22.68	56575945
2008-06-11	22.54	22.64	21.79	21.81	59805423
2008-06-12	22.05	22.61	21.88	22.05	60253513
2008-06-13	22.24	22.70	22.19	22.66	43013008
2008-06-16	22.45	23.08	22.41	22.86	44777203
2008-06-17	22.94	23.01	22.57	22.58	43992012
2008-06-18	22.35	22.68	22.21	22.28	41539951
2008-06-19	22.21	23.10	22.14	22.85	48525051
2008-06-20	22.73	22.74	22.31	22.37	71026009
2008-06-23	22.50	22.71	22.31	22.36	46282954
2008-06-24	22.20	22.81	22.18	22.41	46129125
2008-06-25	22.43	23.00	22.42	22.65	54778004
2008-06-26	22.36	22.52	21.59	21.59	56485548
2008-06-27	21.60	21.84	21.22	21.49	60068781
2008-06-30	21.41	21.90	21.34	21.48	50170750
2008-07-01	21.29	21.83	21.12	21.57	66858814
2008-07-02	21.63	21.81	20.87	20.93	47902270
2008-07-03	20.62	20.80	20.26	20.66	41364951
2008-07-07	20.78	21.26	20.29	20.71	47325763
2008-07-08	20.70	21.13	20.31	20.92	58447850
2008-07-09	20.86	20.90	19.76	19.81	68354787
2008-07-10	19.85	20.77	19.71	20.62	93633751
2008-07-11	20.28	21.18	19.99	20.64	74358198
2008-07-14	21.02	21.15	20.32	20.47	49076926
2008-07-15	20.25	21.18	20.22	20.71	100047196
2008-07-16	21.03	21.15	20.23	20.91	87310870
2008-07-17	21.25	22.40	21.04	21.99	94035207
2008-07-18	21.89	22.17	21.47	22.09	54735205
2008-07-21	22.20	22.25	21.95	22.09	48694582
2008-07-22	21.72	22.12	21.63	22.09	74326963
2008-07-23	22.20	22.62	22.02	22.30	56708329
2008-07-24	22.05	22.14	21.62	21.67	61416224
2008-07-25	21.80	22.08	21.56	22.01	40234569
2008-07-28	21.87	22.00	21.61	21.67	49869258
2008-07-29	21.67	22.25	21.64	22.23	47493596
2008-07-30	22.30	22.45	21.28	22.23	52619468
2008-07-31	21.99	22.60	21.92	22.19	65270356
2008-08-01	22.42	22.52	21.98	22.35	42123950
2008-08-04	22.40	22.65	22.17	22.52	41598215
2008-08-05	22.75	23.05	22.46	23.02	54587670
2008-08-06	22.94	23.03	22.46	22.80	49931346
2008-08-07	22.72	24.05	22.70	23.67	113395040
2008-08-08	23.74	24.30	23.60	24.23	69460406
2008-08-11	24.10	24.74	23.93	24.38	51685744
2008-08-12	24.30	24.59	24.05	24.52	51907992
2008-08-13	24.29	24.75	24.03	24.12	46340520
2008-08-14	23.91	24.49	23.76	24.36	50439149
2008-08-15	24.35	24.50	24.18	24.26	43120052
2008-08-18	24.30	24.38	23.88	24.01	45839546
2008-08-19	23.81	24.08	23.48	23.59	66160858
2008-08-20	23.74	23.80	23.15	23.39	54152339
2008-08-21	23.13	23.27	22.80	23.05	54977003
2008-08-22	23.20	23.52	22.92	23.49	45353970
2008-08-25	23.27	23.36	22.93	22.97	42332721
2008-08-26	22.93	23.18	22.65	23.15	39521934
2008-08-27	23.10	23.58	23.02	23.41	39153528
2008-08-28	23.59	23.71	23.46	23.59	30314577
2008-08-29	23.28	23.40	22.85	22.87	53558464
2008-09-02	23.27	23.48	22.47	22.58	44119427
2008-09-03	22.59	22.59	21.51	21.54	73837195
2008-09-04	21.47	21.51	20.50	20.52	87879749
2008-09-05	20.35	20.84	20.15	20.61	67372983
2008-09-08	20.98	21.10	20.52	20.97	63280573
2008-09-09	20.81	20.90	20.22	20.33	71239471
2008-09-10	20.71	20.72	20.14	20.16	66190111
2008-09-11	19.97	20.20	19.67	20.19	85606914
2008-09-12	19.86	20.21	19.58	20.16	61079569
2008-09-15	19.46	20.18	19.33	19.36	75521020
2008-09-16	18.79	19.85	18.55	19.48	103762006
2008-09-17	19.26	19.50	18.55	18.55	93136038
2008-09-18	18.78	19.69	17.91	19.26	126532710
2008-09-19	20.16	20.22	18.36	19.23	107697329
2008-09-22	19.14	19.51	18.47	18.50	48899268
2008-09-23	18.64	19.21	18.50	18.63	64685115
2008-09-24	18.77	19.02	18.52	18.70	67891987
2008-09-25	18.94	19.00	18.52	18.57	69705505
2008-09-26	18.22	19.40	18.19	19.20	68353622
2008-09-29	18.76	19.00	17.27	17.27	93067739
2008-09-30	18.08	18.80	17.80	18.73	84137767
2008-10-01	18.50	18.69	18.06	18.52	74461818
2008-10-02	18.24	18.26	17.13	17.20	80700292
2008-10-03	17.50	17.91	17.20	17.31	83413560
2008-10-06	16.97	17.42	16.19	16.93	111117838
2008-10-07	17.08	17.40	16.00	16.02	90150283
2008-10-08	15.61	16.83	15.49	16.25	124298128
2008-10-09	16.71	17.05	15.54	15.60	106037222
2008-10-10	15.01	15.89	14.26	15.19	166849790
2008-10-13	16.18	17.08	15.69	16.99	99301946
2008-10-14	17.43	17.46	15.63	15.93	124805110
2008-10-15	16.14	16.42	14.98	14.99	141131130
2008-10-16	15.23	15.97	14.48	15.88	120891663
2008-10-17	15.36	16.31	15.27	15.50	93895984
2008-10-20	15.50	16.11	15.44	16.04	74062215
2008-10-21	15.71	15.89	15.21	15.25	78715176
2008-10-22	15.19	15.19	14.25	14.58	78515928
2008-10-23	14.60	14.95	13.90	14.51	85204847
2008-10-24	13.39	14.85	13.37	14.28	96012395
2008-10-27	14.06	14.86	13.86	14.25	80569111
2008-10-28	14.58	15.91	14.36	15.86	102380443
2008-10-29	15.60	15.77	14.91	14.94	99527892
2008-10-30	15.49	16.43	15.28	16.17	134857150
2008-10-31	15.97	16.49	15.62	16.03	94913197
2008-11-03	16.13	16.34	15.60	15.64	54074097
2008-11-04	16.18	16.39	15.81	16.26	71478750
2008-11-05	16.04	16.12	14.95	15.06	68960641
2008-11-06	14.60	14.78	13.78	13.87	108740278
2008-11-07	14.08	14.76	14.02	14.63	73444601
2008-11-10	15.01	15.06	14.23	14.35	53203974
2008-11-11	14.03	14.18	13.46	13.93	84888647
2008-11-12	13.55	13.97	13.51	13.52	72672178
2008-11-13	13.04	14.44	12.87	14.43	143494600
2008-11-14	14.07	14.12	13.24	13.32	74874665
2008-11-17	13.21	13.48	13.00	13.00	60222226
2008-11-18	13.12	13.23	12.51	13.11	96921286
2008-11-19	13.01	13.26	12.47	12.49	73739044
2008-11-20	12.28	13.15	12.17	12.23	114059793
2008-11-21	12.45	13.17	12.06	13.11	104125730
2008-11-24	13.33	13.70	13.12	13.56	98142716
2008-11-25	13.78	13.85	13.11	13.13	84221829
2008-11-26	13.04	13.99	13.01	13.97	71478213
2008-11-28	13.79	14.03	13.68	13.80	28359812
2008-12-01	13.46	13.57	12.55	12.56	60880129
2008-12-02	12.92	13.33	12.62	13.28	63844623
2008-12-03	12.74	13.67	12.72	13.66	77249020
2008-12-04	13.36	13.49	12.72	12.77	78417913
2008-12-05	12.71	13.35	12.38	13.29	85189788
2008-12-08	13.56	14.01	13.45	13.94	78052071
2008-12-09	13.64	14.69	13.49	14.30	88129503
2008-12-10	14.26	14.80	13.75	14.27	74923639
2008-12-11	14.24	14.60	13.98	14.01	73870090
2008-12-12	13.70	14.83	13.69	14.75	69918213
2008-12-15	14.75	14.94	14.32	14.59	60647573
2008-12-16	14.72	15.68	14.62	15.64	100680566
2008-12-17	15.41	15.52	15.02	15.26	67062186
2008-12-18	15.06	15.19	14.09	14.26	74167237
2008-12-19	14.42	14.82	14.26	14.44	73502938
2008-12-22	14.48	14.58	14.00	14.34	42391544
2008-12-23	14.44	14.49	14.02	14.07	33811934
2008-12-24	14.06	14.33	14.05	14.23	11420673
2008-12-26	14.21	14.31	14.06	14.18	14818072
2008-12-29	14.24	14.35	13.91	14.13	31943946
2008-12-30	14.32	14.80	14.31	14.69	37109017
2008-12-31	14.71	14.92	14.56	14.66	34066795
2009-01-02	14.69	15.25	14.47	15.20	52241431
2009-01-05	15.07	15.29	14.81	14.91	57337313
2009-01-06	15.09	15.51	15.08	15.37	61664323
2009-01-07	14.79	15.06	14.34	14.44	131456073
2009-01-08	14.45	14.57	14.25	14.55	63104486
2009-01-09	14.59	14.60	14.02	14.15	45554901
2009-01-12	14.16	14.30	13.62	13.79	54088813
2009-01-13	13.59	14.18	13.45	13.67	65575873
2009-01-14	13.46	13.63	12.97	13.08	69568008
2009-01-15	13.01	13.45	12.71	13.29	74568249
2009-01-16	13.88	13.96	13.27	13.74	83994074
2009-01-20	13.56	13.74	12.81	12.86	71601247
2009-01-21	13.01	13.26	12.50	13.26	56643256
2009-01-22	12.83	13.07	12.55	12.82	72703196
2009-01-23	12.85	13.39	12.58	13.12	63162174
2009-01-26	13.08	13.58	13.03	13.38	49584785
2009-01-27	13.51	13.95	13.50	13.81	45629142
2009-01-28	14.13	14.27	13.79	14.01	57090238
2009-01-29	13.85	13.85	13.31	13.37	51382396
2009-01-30	13.45	13.50	12.90	12.90	47008965
2009-02-02	12.82	13.71	12.75	13.63	69912246
2009-02-03	13.67	13.79	13.29	13.73	56697085
2009-02-04	13.78	14.56	13.71	13.88	77701075
2009-02-05	13.65	14.40	13.53	14.25	61027298
2009-02-06	14.44	14.88	14.21	14.73	62677269
2009-02-09	14.64	15.05	14.54	14.91	64735481
2009-02-10	14.78	15.15	14.04	14.08	94001104
2009-02-11	14.26	14.32	13.73	14.08	57379213
2009-02-12	13.81	14.00	13.49	14.00	76371750
2009-02-13	13.91	14.26	13.85	13.88	55959673
2009-02-17	13.56	13.73	13.21	13.21	60689872
2009-02-18	13.32	13.70	13.09	13.36	51305549
2009-02-19	13.33	13.38	12.67	12.68	56178661
2009-02-20	12.53	13.02	12.53	12.78	73615454
2009-02-23	12.90	12.91	12.05	12.08	88416009
2009-02-24	12.17	12.81	12.09	12.73	74644247
2009-02-25	12.72	13.48	12.58	13.03	108224997
2009-02-26	13.32	13.60	12.66	12.71	69022600
2009-02-27	12.50	13.14	12.49	12.74	69765749
2009-03-02	12.51	13.02	12.31	12.31	64496127
2009-03-03	12.48	12.63	12.14	12.28	76600705
2009-03-04	12.70	13.05	12.36	12.76	84414827
2009-03-05	12.56	12.86	12.30	12.31	76643658
2009-03-06	12.43	12.92	12.07	12.41	79191870
2009-03-09	12.33	13.00	12.30	12.55	87062198
2009-03-10	12.80	13.95	12.75	13.92	92477925
2009-03-11	14.05	14.10	13.64	13.96	82111562
2009-03-12	14.24	14.60	13.88	14.52	84864042
2009-03-13	14.57	14.70	14.21	14.70	66636671
2009-03-16	14.79	14.85	14.14	14.25	72655776
2009-03-17	14.32	14.90	14.25	14.90	64956179
2009-03-18	14.90	15.41	14.72	15.24	91370279
2009-03-19	15.39	15.39	14.72	15.15	66563451
2009-03-20	15.19	15.40	14.35	14.65	84640664
2009-03-23	15.02	15.54	14.94	15.52	64172393
2009-03-24	15.26	15.41	15.00	15.06	61505415
2009-03-25	15.08	15.71	14.71	14.94	94539775
2009-03-26	15.23	15.89	15.18	15.82	77562652
2009-03-27	15.49	15.66	15.26	15.42	45701878
2009-03-30	15.09	15.10	14.48	14.72	55432953
2009-03-31	14.91	15.37	14.90	15.03	62049457
2009-04-01	14.77	15.32	14.62	15.03	75059556
2009-04-02	15.38	16.00	15.26	15.70	77690564
2009-04-03	15.63	15.96	15.35	15.95	51142797
2009-04-06	15.65	15.87	15.45	15.86	47656242
2009-04-07	15.60	15.78	15.26	15.45	52741759
2009-04-08	15.35	15.73	15.15	15.27	68332244
2009-04-09	15.62	16.07	15.60	15.98	58564771
2009-04-13	15.81	16.09	15.56	15.98	45423128
2009-04-14	15.98	16.39	15.80	16.01	92083528
2009-04-15	15.36	15.68	15.11	15.62	152727450
2009-04-16	15.84	15.93	15.40	15.89	68775062
2009-04-17	15.88	15.89	15.45	15.60	67299624
2009-04-20	15.36	15.37	15.00	15.00	66488954
2009-04-21	14.98	15.52	14.96	15.36	85204162
2009-04-22	15.19	16.11	15.08	15.67	95293514
2009-04-23	15.68	15.79	15.10	15.53	74517374
2009-04-24	15.61	15.74	15.30	15.62	67623624
2009-04-27	15.31	15.63	15.21	15.28	64601774
2009-04-28	15.12	15.41	15.04	15.05	55531586
2009-04-29	15.20	15.55	15.07	15.35	60855547
2009-04-30	15.61	16.16	15.50	15.78	77775157
2009-05-01	15.76	15.85	15.48	15.81	50861551
2009-05-04	16.29	16.74	16.14	16.66	88096270
2009-05-05	16.53	16.53	15.93	16.16	67908966
2009-05-06	16.43	16.44	15.97	16.12	66328364
2009-05-07	16.31	16.37	15.48	15.77	90338201
2009-05-08	15.87	15.93	15.20	15.29	94097948
2009-05-11	15.09	15.63	15.00	15.37	69499814
2009-05-12	15.49	15.53	15.00	15.21	73713948
2009-05-13	15.36	15.47	15.09	15.13	75872423
2009-05-14	15.16	15.69	15.15	15.54	71227027
2009-05-15	15.54	15.61	15.15	15.19	61813239
2009-05-18	15.32	15.55	15.18	15.52	44700709
2009-05-19	15.47	15.91	15.27	15.65	59048111
2009-05-20	15.81	16.05	15.49	15.58	60340200
2009-05-21	15.36	15.43	15.05	15.18	59548480
2009-05-22	15.23	15.26	15.01	15.05	44344830
2009-05-26	15.01	15.51	15.00	15.48	64344766
2009-05-27	15.50	15.86	15.34	15.46	60491053
2009-05-28	15.56	15.72	15.15	15.72	59112023
2009-05-29	15.75	15.79	15.24	15.72	77294287
2009-06-01	16.03	16.59	15.97	16.50	75469415
2009-06-02	16.25	16.54	16.05	16.19	58400644
2009-06-03	15.97	16.04	15.72	15.94	49798904
2009-06-04	15.98	16.25	15.88	16.13	49082778
2009-06-05	16.30	16.45	15.79	15.92	62834104
2009-06-08	15.86	16.10	15.61	15.92	44069930
2009-06-09	16.21	16.61	16.13	16.42	64051289
2009-06-10	16.58	16.61	16.15	16.46	48785313
2009-06-11	16.49	16.70	16.30	16.35	53228249
2009-06-12	16.24	16.31	16.02	16.31	47625571
2009-06-15	16.05	16.17	15.72	15.98	60420453
2009-06-16	16.05	16.19	15.80	15.86	54084698
2009-06-17	15.83	16.29	15.81	16.14	59351234
2009-06-18	16.16	16.22	15.84	15.87	57990403
2009-06-19	16.05	16.18	15.85	16.01	71510905
2009-06-22	15.90	16.17	15.63	15.68	70842606
2009-06-23	15.88	15.99	15.61	15.81	70659503
2009-06-24	16.04	16.32	15.99	16.10	53330324
2009-06-25	16.05	16.35	15.91	16.31	55505871
2009-06-26	16.18	16.43	16.14	16.29	70257657
2009-06-29	16.45	16.66	16.27	16.38	59317505
2009-06-30	16.38	16.64	16.24	16.55	67490991
2009-07-01	16.67	17.31	16.67	17.04	92514918
2009-07-02	16.87	16.95	16.68	16.72	54945439
2009-07-06	16.61	16.84	16.37	16.54	47324217
2009-07-07	16.83	16.93	16.20	16.25	69202654
2009-07-08	16.31	16.36	15.78	15.94	80897039
2009-07-09	16.09	16.28	15.96	16.02	65658163
2009-07-10	15.98	16.22	15.86	16.04	51148548
2009-07-13	16.15	16.54	15.90	16.49	61800920
2009-07-14	16.50	16.89	16.46	16.83	95548649
2009-07-15	17.99	18.19	17.72	18.05	186137810
2009-07-16	17.94	18.59	17.94	18.50	90052825
2009-07-17	18.50	18.81	18.25	18.79	84212356
2009-07-20	18.86	18.93	18.52	18.90	77865853
2009-07-21	18.90	18.92	18.51	18.90	63780371
2009-07-22	18.87	19.28	18.84	19.14	141096160
2009-07-23	19.09	19.58	18.99	19.48	151443230
2009-07-24	19.13	19.40	19.01	19.36	49976558
2009-07-27	19.29	19.49	19.15	19.47	42326005
2009-07-28	19.29	19.46	19.05	19.37	60037069
2009-07-29	19.29	19.44	19.11	19.40	50332693
2009-07-30	19.57	19.80	19.30	19.33	60640878
2009-07-31	19.34	19.56	19.25	19.25	47557572
2009-08-03	19.48	19.56	19.18	19.37	44330782
2009-08-04	19.21	19.38	19.15	19.32	46880752
2009-08-05	19.27	19.30	18.86	18.86	60034938
2009-08-06	18.93	19.18	18.56	18.70	66862061
2009-08-07	18.91	19.00	18.50	18.50	59441865
2009-08-10	18.60	18.83	18.56	18.76	46906038
2009-08-11	18.70	18.95	18.62	18.64	32775891
2009-08-12	18.69	19.09	18.66	18.81	52947671
2009-08-13	18.97	19.08	18.78	19.05	44096124
2009-08-14	18.97	19.00	18.58	18.77	43590755
2009-08-17	18.43	18.58	18.41	18.45	48360483
2009-08-18	18.50	18.87	18.46	18.77	42482559
2009-08-19	18.55	18.89	18.51	18.80	48168722
2009-08-20	18.73	18.81	18.56	18.71	44859821
2009-08-21	18.89	18.92	18.55	18.89	55163250
2009-08-24	18.97	19.00	18.66	18.76	38709562
2009-08-25	18.76	19.25	18.74	19.10	62060037
2009-08-26	19.21	19.49	19.13	19.43	61587577
2009-08-27	19.35	19.53	19.16	19.47	51412505
2009-08-28	20.26	20.65	20.17	20.25	105111130
2009-08-31	20.09	20.38	19.97	20.32	53486158
2009-09-01	20.22	20.58	19.66	19.72	74478236
2009-09-02	19.62	19.83	19.47	19.47	41576198
2009-09-03	19.61	19.63	19.23	19.42	47507444
2009-09-04	19.43	19.69	19.28	19.64	47277724
2009-09-08	19.88	19.99	19.55	19.80	45587322
2009-09-09	19.80	20.15	19.61	19.93	48804616
2009-09-10	19.88	20.08	19.65	19.76	49468879
2009-09-11	19.90	19.94	19.37	19.51	59413115
2009-09-14	19.31	19.49	19.28	19.36	52416810
2009-09-15	19.54	19.71	19.36	19.55	48283458
2009-09-16	19.70	19.75	19.44	19.65	49554045
2009-09-17	19.63	19.89	19.22	19.41	64601568
2009-09-18	19.52	19.70	19.37	19.56	53493793
2009-09-21	19.47	19.76	19.42	19.54	36160962
2009-09-22	19.63	19.73	19.45	19.53	38173438
2009-09-23	19.63	20.24	19.60	19.88	72143144
2009-09-24	19.90	20.00	19.45	19.54	52362023
2009-09-25	19.45	19.59	19.30	19.37	39478655
2009-09-28	19.41	19.93	19.40	19.74	37818838
2009-09-29	19.67	19.78	19.44	19.48	42035107
2009-09-30	19.61	19.79	19.25	19.57	64733915
2009-10-01	19.49	19.53	18.89	18.90	70648759
2009-10-02	18.95	19.22	18.95	18.97	58179856
2009-10-05	19.12	19.27	18.95	19.10	56635987
2009-10-06	19.30	19.78	19.28	19.63	74185341
2009-10-07	19.63	19.87	19.47	19.75	49526322
2009-10-08	19.74	19.98	19.50	19.88	74199386
2009-10-09	19.84	20.32	19.81	20.17	55944835
2009-10-12	20.38	20.65	20.24	20.40	65087228
2009-10-13	20.51	20.69	20.35	20.49	116652680
2009-10-14	21.26	21.27	20.78	20.83	164972310
2009-10-15	20.81	20.93	20.54	20.67	80532873
2009-10-16	20.47	20.57	20.02	20.18	75760758
2009-10-19	20.29	20.48	20.05	20.41	68147504
2009-10-20	20.47	20.58	20.11	20.18	67829001
2009-10-21	20.17	20.42	19.66	19.86	88171762
2009-10-22	19.87	20.18	19.62	20.12	66658987
2009-10-23	20.40	20.40	19.61	19.78	82680895
2009-10-26	19.78	20.04	19.56	19.83	63005608
2009-10-27	20.01	20.13	19.67	19.74	68171429
2009-10-28	19.60	19.75	19.02	19.03	87595185
2009-10-29	19.17	19.41	19.10	19.22	77273492
2009-10-30	19.31	19.34	18.74	19.11	92276249
2009-11-02	19.05	19.15	18.75	19.01	63635505
2009-11-03	18.63	18.65	18.31	18.50	101618322
2009-11-04	18.61	18.83	18.50	18.59	85837068
2009-11-05	18.72	19.11	18.62	18.89	66146505
2009-11-06	18.81	19.11	18.74	18.93	44168539
2009-11-09	19.15	19.46	19.12	19.46	51383090
2009-11-10	19.43	19.69	19.42	19.50	59517776
2009-11-11	19.65	19.90	19.64	19.84	61342282
2009-11-12	20.21	20.50	19.63	19.68	77009542
2009-11-13	19.72	19.95	19.58	19.82	43966500
2009-11-16	20.11	20.32	20.01	20.23	64782202
2009-11-17	20.10	20.35	20.00	20.32	37596507
2009-11-18	20.24	20.28	20.00	20.12	43215645
2009-11-19	19.40	19.40	18.95	19.30	108665088
2009-11-20	19.16	19.31	19.08	19.24	49137596
2009-11-23	19.48	19.50	19.32	19.40	42995582
2009-11-24	19.44	19.50	19.25	19.39	52434607
2009-11-25	19.49	19.50	19.28	19.34	46706850
2009-11-27	18.91	19.25	18.82	19.11	35522751
2009-11-30	19.11	19.26	19.00	19.20	48596912
2009-12-01	19.46	19.69	19.45	19.66	47227166
2009-12-02	19.70	19.84	19.55	19.72	35773911
2009-12-03	19.76	20.08	19.70	19.87	49762235
2009-12-04	20.19	20.59	20.15	20.46	86311227
2009-12-07	20.21	20.51	20.19	20.37	47082882
2009-12-08	20.25	20.28	19.80	19.99	63991849
2009-12-09	19.99	20.08	19.71	20.01	53660088
2009-12-10	20.16	21.14	20.03	20.15	43214148
2009-12-11	20.20	20.23	19.81	19.90	39141562
2009-12-14	20.02	20.11	19.90	19.98	35704920
2009-12-15	19.84	20.06	19.68	19.80	43145689
2009-12-16	19.50	19.80	19.28	19.38	96648441
2009-12-17	19.24	19.29	19.07	19.07	52267385
2009-12-18	19.21	19.71	19.10	19.63	98983184
2009-12-21	19.98	20.33	19.00	20.09	56886342
2009-12-22	20.15	20.30	19.95	20.04	36092836
2009-12-23	20.06	20.24	20.03	20.10	30573723
2009-12-24	20.20	20.35	20.18	20.33	12189147
2009-12-28	20.41	20.50	20.16	20.30	27396914
2009-12-29	20.41	20.48	20.23	20.40	29331767
2009-12-30	20.25	20.60	20.25	20.59	26273507
2009-12-31	20.60	20.72	20.40	20.40	26435763
2010-01-04	20.79	21.03	20.73	20.88	47800895
2010-01-05	20.94	20.99	20.60	20.87	52360765
2010-01-06	20.81	20.93	20.67	20.80	40037357
2010-01-07	20.73	20.76	20.34	20.60	54041453
2010-01-08	20.54	20.89	20.40	20.83	48234679
2010-01-11	21.11	21.15	20.82	20.95	51086391
2010-01-12	20.87	20.90	20.38	20.61	69958348
2010-01-13	20.72	21.08	20.44	20.96	71446628
2010-01-14	21.11	21.55	21.05	21.48	151893210
2010-01-15	21.39	21.40	20.77	20.80	198104930
2010-01-19	20.90	21.17	20.85	21.05	82573499
2010-01-20	20.99	21.14	20.85	21.08	65670024
2010-01-21	21.15	21.31	20.68	20.84	73633287
2010-01-22	20.77	20.79	19.81	19.91	116302374
2010-01-25	20.24	20.58	20.14	20.32	73785539
2010-01-26	20.18	20.38	19.95	20.00	65298836
2010-01-27	20.00	20.33	19.82	20.24	74926149
2010-01-28	20.30	20.39	19.68	19.92	76974576
2010-01-29	20.13	20.23	19.30	19.40	96053877
2010-02-01	19.47	19.75	19.44	19.61	50338221
2010-02-02	19.68	20.04	19.56	19.91	63332467
2010-02-03	19.78	19.88	19.47	19.68	45582297
2010-02-04	19.57	19.58	18.95	19.02	90931052
2010-02-05	19.10	19.58	19.00	19.47	88711656
2010-02-08	19.48	19.79	19.30	19.35	62563140
2010-02-09	19.64	19.89	19.44	19.65	69454079
2010-02-10	19.59	19.87	19.45	19.69	56250601
2010-02-11	19.63	20.20	19.55	20.06	58837220
2010-02-12	19.96	20.68	19.79	20.43	91108878
2010-02-16	20.62	20.85	20.55	20.72	69083324
2010-02-17	20.86	20.86	20.53	20.66	47296651
2010-02-18	20.64	20.85	20.55	20.84	42613583
2010-02-19	20.72	20.97	20.58	20.82	40768209
2010-02-22	20.95	20.96	20.65	20.87	38730597
2010-02-23	20.84	20.95	20.29	20.39	62245210
2010-02-24	20.52	20.81	20.50	20.70	51070073
2010-02-25	20.37	20.66	20.22	20.63	48789319
2010-02-26	20.60	20.68	20.43	20.53	47795250
2010-03-01	20.68	20.94	20.62	20.87	51203283
2010-03-02	20.99	21.09	20.58	20.70	59398965
2010-03-03	20.76	20.82	20.44	20.52	49917385
2010-03-04	20.60	20.61	20.26	20.53	62756919
2010-03-05	20.66	20.84	20.45	20.79	45886755
2010-03-08	20.81	20.88	20.70	20.77	35742004
2010-03-09	20.68	21.20	20.66	20.94	83168638
2010-03-10	20.95	21.29	20.91	21.19	58443396
2010-03-11	21.14	21.27	20.99	21.25	53786518
2010-03-12	21.31	21.37	21.18	21.27	39590354
2010-03-15	21.16	21.32	21.05	21.17	34377939
2010-03-16	21.23	22.04	21.20	22.01	123060818
2010-03-17	22.06	22.35	21.91	22.24	77805858
2010-03-18	22.19	22.35	22.01	22.20	54458405
2010-03-19	22.25	22.39	21.81	21.99	77998438
2010-03-22	21.87	22.30	21.84	22.24	47405631
2010-03-23	22.39	22.75	22.36	22.67	64740828
2010-03-24	22.53	22.67	22.32	22.43	54742718
2010-03-25	22.69	22.73	22.31	22.35	52458920
2010-03-26	22.43	22.59	22.07	22.24	45700422
2010-03-29	22.42	22.49	22.26	22.33	34467889
2010-03-30	22.40	22.54	22.18	22.34	37886249
2010-03-31	22.32	22.50	22.20	22.29	45991988
2010-04-01	22.40	22.64	22.20	22.39	45499232
2010-04-05	22.48	22.65	22.34	22.59	34948133
2010-04-06	22.43	22.48	22.26	22.40	47063184
2010-04-07	22.43	22.68	22.25	22.45	62544149
2010-04-08	22.38	22.41	22.16	22.31	40824429
2010-04-09	22.40	22.57	22.36	22.55	45528642
2010-04-12	22.69	22.73	22.44	22.54	49352905
2010-04-13	22.65	22.82	22.47	22.77	122395545
2010-04-14	23.57	23.69	23.27	23.52	159980590
2010-04-15	23.83	24.37	23.80	24.22	110819526
2010-04-16	24.06	24.16	23.77	23.92	102974848
2010-04-19	23.91	24.04	23.54	24.00	71310713
2010-04-20	24.20	24.25	23.90	24.12	65991396
2010-04-21	24.10	24.13	23.54	23.80	73899253
2010-04-22	23.55	24.06	23.32	23.99	73666030
2010-04-23	23.95	24.06	23.73	24.04	56972148
2010-04-26	24.08	24.13	23.81	23.82	57727601
2010-04-27	23.73	23.88	23.30	23.35	78937517
2010-04-28	23.41	23.46	22.91	23.26	109052046
2010-04-29	23.33	23.51	23.30	23.49	59059387
2010-04-30	23.45	23.46	22.81	22.84	81863926
2010-05-03	22.98	23.44	22.90	23.26	55455540
2010-05-04	22.93	22.95	22.40	22.56	90704268
2010-05-05	22.10	22.38	21.90	22.17	96854016
2010-05-06	22.15	22.38	19.90	21.51	160695870
2010-05-07	21.26	21.70	20.46	21.31	139360440
2010-05-10	22.29	22.56	22.16	22.55	112607358
2010-05-11	22.32	22.86	22.10	22.28	102774462
2010-05-12	22.60	23.14	22.49	23.09	83343329
2010-05-13	23.03	23.17	22.36	22.50	62098966
2010-05-14	22.19	22.21	21.53	21.89	83526108
2010-05-17	21.75	22.05	21.41	22.02	64615193
2010-05-18	22.14	22.23	21.33	21.43	76636080
2010-05-19	21.52	21.71	21.00	21.60	89530592
2010-05-20	21.02	21.24	20.63	20.79	106551593
2010-05-21	20.41	21.17	20.18	20.91	111769036
2010-05-24	20.95	21.22	20.61	20.67	56436505
2010-05-25	20.12	20.87	20.03	20.85	96152278
2010-05-26	21.10	21.50	20.70	20.70	85666797
2010-05-27	21.16	21.80	21.12	21.76	83237328
2010-05-28	21.68	21.75	21.23	21.42	72712525
2010-06-01	21.30	21.74	21.13	21.18	57170957
2010-06-02	21.39	21.83	21.16	21.81	61537102
2010-06-03	21.96	22.00	21.47	21.90	54615456
2010-06-04	21.54	21.60	20.79	20.95	67919350
2010-06-07	20.94	21.03	20.24	20.31	65435177
2010-06-08	20.22	20.23	19.74	20.18	91377718
2010-06-09	20.39	20.60	19.86	19.93	58981143
2010-06-10	20.35	20.60	20.25	20.55	57168251
2010-06-11	20.31	20.75	20.28	20.64	49496398
2010-06-14	20.95	21.14	20.82	20.89	68877429
2010-06-15	21.11	21.56	21.01	21.48	62081933
2010-06-16	21.41	21.65	21.21	21.49	43857015
2010-06-17	21.59	21.69	21.20	21.52	37270896
2010-06-18	21.56	21.65	21.18	21.40	64872577
2010-06-21	21.67	21.69	21.06	21.19	48960295
2010-06-22	21.13	21.33	20.86	20.98	58831096
2010-06-23	20.94	21.02	20.66	20.81	61357730
2010-06-24	20.62	20.79	20.20	20.32	62011425
2010-06-25	20.40	20.41	19.89	20.03	94687803
2010-06-28	20.11	20.59	19.91	20.36	54485962
2010-06-29	20.00	20.05	19.65	19.79	79182700
2010-06-30	19.70	20.03	19.40	19.45	64294891
2010-07-01	19.43	19.62	19.00	19.25	88390381
2010-07-02	19.21	19.37	18.96	19.20	58093373
2010-07-06	19.55	19.76	19.25	19.48	60697590
2010-07-07	19.46	20.17	19.39	20.14	72806745
2010-07-08	20.34	20.36	19.83	20.10	65418457
2010-07-09	20.06	20.28	19.96	20.24	52843783
2010-07-12	20.31	20.65	20.30	20.57	56587808
2010-07-13	20.97	22.28	20.82	21.01	103191758
2010-07-14	22.06	22.25	21.28	21.36	199002590
2010-07-15	21.34	21.59	21.01	21.51	118558113
2010-07-16	21.43	21.48	21.00	21.02	80451444
2010-07-19	21.17	21.61	21.16	21.59	63430398
2010-07-20	21.16	21.73	21.10	21.65	72666323
2010-07-21	21.57	21.65	21.18	21.26	72438765
2010-07-22	21.35	21.98	21.34	21.78	74526032
2010-07-23	21.64	21.72	21.33	21.69	62115429
2010-07-26	21.68	21.74	21.41	21.71	50929473
2010-07-27	21.68	21.74	21.39	21.58	53982785
2010-07-28	21.64	21.69	21.29	21.33	51673892
2010-07-29	21.39	21.48	20.76	21.03	83811323
2010-07-30	20.77	20.92	20.58	20.60	67395898
2010-08-02	20.90	21.28	20.73	21.15	50316115
2010-08-03	21.01	21.03	20.71	20.87	60929150
2010-08-04	20.81	20.86	20.45	20.73	85639648
2010-08-05	20.64	20.79	20.46	20.67	44692444
2010-08-06	20.45	20.81	20.41	20.65	50823388
2010-08-09	20.79	20.79	20.41	20.65	46082778
2010-08-10	20.11	20.17	19.70	19.82	136357720
2010-08-11	19.53	19.58	19.30	19.43	99078690
2010-08-12	19.17	19.73	19.08	19.45	86580515
2010-08-13	19.33	19.49	19.15	19.15	57384759
2010-08-16	19.14	19.56	19.11	19.47	48721086
2010-08-17	19.72	19.87	19.50	19.53	60836747
2010-08-18	19.53	19.78	19.47	19.59	58982350
2010-08-19	18.97	19.13	18.81	18.90	159900400
2010-08-20	18.92	19.00	18.76	18.91	95174394
2010-08-23	18.92	18.98	18.60	18.70	71954355
2010-08-24	18.56	18.68	18.39	18.41	75107352
2010-08-25	18.26	18.59	18.18	18.48	63350524
2010-08-26	18.60	18.61	18.12	18.18	69585969
2010-08-27	18.23	18.52	17.81	18.37	135204690
2010-08-30	18.25	18.31	17.94	17.96	73718858
2010-08-31	17.88	17.92	17.60	17.67	111601327
2010-09-01	17.94	18.27	17.89	18.14	73611430
2010-09-02	18.23	18.33	18.08	18.28	53192101
2010-09-03	18.52	18.59	18.20	18.43	59143155
2010-09-07	18.36	18.41	18.05	18.12	58636453
2010-09-08	18.04	18.05	17.75	17.90	101746624
2010-09-09	18.05	18.08	17.93	18.00	65019509
2010-09-10	17.95	18.10	17.84	17.97	68824147
2010-09-13	18.22	18.56	18.20	18.56	73870812
2010-09-14	18.53	18.80	18.34	18.74	64479477
2010-09-15	18.73	18.77	18.54	18.72	56107214
2010-09-16	18.70	18.98	18.58	18.97	69165744
2010-09-17	19.03	19.08	18.67	18.81	70436529
2010-09-20	18.89	18.96	18.69	18.93	44958122
2010-09-21	18.88	19.27	18.84	19.14	69247720
2010-09-22	19.04	19.25	18.89	19.01	61577236
2010-09-23	18.85	19.31	18.75	18.98	51954673
2010-09-24	19.23	19.45	19.18	19.42	55749263
2010-09-27	19.40	19.43	19.18	19.24	51120089
2010-09-28	19.31	19.57	19.10	19.51	61155667
2010-09-29	19.48	19.62	19.12	19.24	62484214
2010-09-30	19.34	19.60	19.11	19.20	75386274
2010-10-01	19.47	20.35	18.88	19.32	41274927
2010-10-04	19.25	19.30	18.77	18.87	67081961
2010-10-05	19.08	19.29	19.03	19.15	61004538
2010-10-06	19.21	19.37	19.13	19.31	54989997
2010-10-07	19.37	19.54	19.21	19.40	51794598
2010-10-08	19.40	19.58	19.21	19.52	46526702
2010-10-11	19.59	19.75	19.53	19.56	52722333
2010-10-12	19.65	19.80	19.44	19.77	94743246
2010-10-13	19.98	20.03	19.16	19.24	173827290
2010-10-14	19.31	19.46	19.20	19.32	59255880
2010-10-15	19.44	19.47	19.20	19.32	64051831
2010-10-18	19.26	19.32	18.97	19.19	55027353
2010-10-19	19.01	19.39	18.90	19.21	85409763
2010-10-20	19.30	19.78	19.29	19.64	84884598
2010-10-21	19.75	19.86	19.57	19.76	74287439
2010-10-22	19.79	19.93	19.75	19.84	50134167
2010-10-25	19.95	20.00	19.80	19.87	45769323
2010-10-26	19.79	20.11	19.73	20.04	56344505
2010-10-27	19.93	20.20	19.81	20.19	48151825
2010-10-28	20.29	20.53	20.02	20.47	71177076
2010-10-29	20.45	20.56	20.01	20.05	60774304
2010-11-01	20.35	20.67	20.34	20.57	51602940
2010-11-02	20.64	20.70	20.29	20.34	60969077
2010-11-03	20.34	20.52	20.22	20.48	53044559
2010-11-04	20.66	21.02	20.56	20.97	66048142
2010-11-05	21.01	21.29	20.97	21.24	55960422
2010-11-08	21.34	21.50	21.17	21.23	53006838
2010-11-09	21.20	21.35	21.03	21.16	46712950
2010-11-10	21.15	21.17	20.82	21.04	48072005
2010-11-11	20.69	21.23	20.55	21.21	69682741
2010-11-12	21.44	21.81	21.33	21.53	100662191
2010-11-15	21.65	21.66	21.26	21.30	50076446
2010-11-16	21.13	21.27	20.88	21.07	63078553
2010-11-17	21.02	21.22	20.93	21.08	44262061
2010-11-18	21.05	21.24	20.92	21.02	68846663
2010-11-19	20.97	21.20	20.88	21.14	49137677
2010-11-22	20.92	21.28	20.88	21.25	40328597
2010-11-23	21.04	21.22	20.81	21.09	44856168
2010-11-24	21.23	21.57	21.17	21.39	42640112
2010-11-26	21.24	21.43	21.10	21.34	19148966
2010-11-29	21.15	21.45	21.12	21.33	46893005
2010-11-30	21.18	21.30	21.07	21.16	52406225
2010-12-01	21.46	21.60	21.42	21.48	52939209
2010-12-02	21.50	21.77	21.48	21.70	48653373
2010-12-03	21.63	21.78	21.62	21.69	43907374
2010-12-06	21.61	21.76	21.55	21.70	31861202
2010-12-07	21.84	21.86	21.58	21.58	46991314
2010-12-08	21.69	21.90	21.66	21.82	68959594
2010-12-09	22.01	22.07	21.72	21.81	79884552
2010-12-10	21.91	21.98	21.80	21.91	52409451
2010-12-13	22.01	22.02	21.34	21.50	78296293
2010-12-14	21.40	21.56	21.30	21.47	42054309
2010-12-15	21.35	21.50	21.28	21.28	42701354
2010-12-16	21.35	21.39	21.25	21.30	35224812
2010-12-17	21.31	21.49	21.27	21.46	57138061
2010-12-20	21.39	21.43	21.20	21.23	34211815
2010-12-21	21.27	21.27	21.08	21.10	34102271
2010-12-22	20.95	21.02	20.81	20.89	49209125
2010-12-23	20.84	20.92	20.70	20.84	27976262
2010-12-27	20.75	20.86	20.65	20.84	18605159
2010-12-28	20.81	20.93	20.76	20.88	21171208
2010-12-29	20.94	21.06	20.88	20.94	20848346
2010-12-30	20.95	21.08	20.93	21.02	18877606
2010-12-31	21.03	21.06	20.94	21.03	15746408
2011-01-03	21.01	21.05	20.78	20.85	58223768
2011-01-04	21.12	21.20	21.05	21.15	75210343
2011-01-05	21.19	21.21	20.90	20.94	61810472
2011-01-06	20.67	20.82	20.55	20.77	116668982
2011-01-07	20.71	20.77	20.27	20.66	74806061
2011-01-10	20.71	20.77	20.57	20.69	51449697
2011-01-11	20.83	21.12	20.74	21.05	64452537
2011-01-12	21.27	21.33	21.07	21.30	53380573
2011-01-13	21.26	21.32	21.08	21.29	104828205
2011-01-14	21.35	21.42	20.97	21.08	154888740
2011-01-18	21.03	21.20	20.94	21.08	55272098
2011-01-19	21.07	21.13	20.95	21.01	43338981
2011-01-20	20.94	20.95	20.62	20.95	56170796
2011-01-21	20.95	21.04	20.81	20.82	63697594
2011-01-24	21.03	21.24	20.93	21.24	82375446
2011-01-25	21.28	21.57	21.17	21.55	72334569
2011-01-26	21.77	21.90	21.66	21.75	57196022
2011-01-27	21.76	21.94	21.65	21.75	58069117
2011-01-28	21.76	21.89	21.35	21.46	55193037
2011-01-31	21.55	21.64	21.03	21.46	90844209
2011-02-01	21.49	21.70	21.28	21.48	60970917
2011-02-02	21.48	21.71	21.47	21.56	46954522
2011-02-03	21.41	21.65	21.30	21.57	39846001
2011-02-04	21.47	21.70	21.43	21.68	39353405
2011-02-07	21.74	21.86	21.63	21.69	43647681
2011-02-08	21.65	21.68	21.40	21.64	48215026
2011-02-09	21.53	21.60	21.42	21.46	44601339
2011-02-10	21.43	21.84	21.35	21.80	56661748
2011-02-11	21.63	21.85	21.52	21.76	43716565
2011-02-14	21.63	21.80	21.50	21.57	45134575
2011-02-15	21.48	21.55	21.28	21.45	50646325
2011-02-16	21.57	21.88	21.43	21.75	55214046
2011-02-17	21.68	22.06	21.67	21.97	50186595
2011-02-18	22.09	22.21	22.01	22.14	55066173
2011-02-22	21.95	22.19	21.73	21.81	64515549
2011-02-23	21.70	21.72	21.01	21.15	83648294
2011-02-24	21.10	21.41	21.03	21.29	54496328
2011-02-25	21.52	22.00	21.46	21.86	53475606
2011-02-28	21.75	21.84	21.37	21.47	66390040
2011-03-01	21.61	21.69	21.35	21.39	57993504
2011-03-02	21.42	21.70	21.40	21.49	52192367
2011-03-03	21.66	21.88	21.65	21.79	50503933
2011-03-04	21.88	22.08	21.40	21.56	64671779
2011-03-07	21.69	21.74	21.08	21.21	57520132
2011-03-08	21.26	21.26	21.02	21.13	57165626
2011-03-09	21.08	21.34	20.94	21.20	60415811
2011-03-10	20.94	21.02	20.72	20.79	69125252
2011-03-11	20.63	20.96	20.61	20.87	45648050
2011-03-14	20.66	20.88	20.62	20.84	48923507
2011-03-15	20.23	20.33	20.01	20.18	80463962
2011-03-16	20.03	20.37	19.71	19.81	84812605
2011-03-17	20.02	20.06	19.80	19.90	59050846
2011-03-18	19.98	20.15	19.88	19.93	74001296
2011-03-21	19.90	20.39	19.88	20.19	43392286
2011-03-22	20.18	20.21	19.98	20.15	45973801
2011-03-23	20.09	20.36	20.01	20.29	37927293
2011-03-24	20.51	20.51	20.28	20.38	49378215
2011-03-25	20.30	20.60	20.21	20.37	52431977
2011-03-28	20.44	20.66	20.33	20.34	37111485
2011-03-29	20.27	20.29	19.98	20.28	59545177
2011-03-30	20.42	20.46	20.11	20.46	54234294
2011-03-31	20.29	20.37	19.94	20.18	87544126
2011-04-01	20.38	20.38	19.56	19.72	82621446
2011-04-04	19.79	19.80	19.36	19.49	69372740
2011-04-05	19.59	19.88	19.55	19.71	62621153
2011-04-06	19.86	19.95	19.71	19.95	56268775
2011-04-07	19.92	20.09	19.82	20.03	51606392
2011-04-08	20.04	20.20	19.95	20.02	46474890
2011-04-11	20.07	20.20	20.01	20.12	43167928
2011-04-12	20.01	20.07	19.69	19.76	52163063
2011-04-13	19.88	19.95	19.72	19.78	38977499
2011-04-14	19.64	19.66	19.41	19.58	52706852
2011-04-15	19.60	19.75	19.53	19.75	44282999
2011-04-18	19.53	19.74	19.45	19.62	46489507
2011-04-19	19.67	19.98	19.62	19.86	81426422
2011-04-20	21.21	21.44	20.94	21.41	174554410
2011-04-21	21.39	21.49	21.19	21.46	77639590
2011-04-25	21.37	22.01	21.33	21.94	81676687
2011-04-26	21.82	22.53	21.81	22.48	105309140
2011-04-27	22.54	22.68	22.33	22.63	68452870
2011-04-28	22.45	22.87	22.45	22.80	54952050
2011-04-29	22.80	23.19	22.63	23.15	156188960
2011-05-02	23.02	23.18	22.81	22.91	71978985
2011-05-03	22.81	23.46	22.67	23.23	110497542
2011-05-04	23.05	23.56	22.72	23.50	137107160
2011-05-05	23.43	23.86	23.17	23.61	94299086
2011-05-06	23.46	23.59	23.13	23.25	100008252
2011-05-09	23.13	23.20	22.65	22.76	73296305
2011-05-10	22.85	23.20	22.82	23.03	66314223
2011-05-11	23.29	23.63	23.20	23.41	85761805
2011-05-12	23.25	23.83	23.23	23.71	66277866
2011-05-13	23.66	23.80	23.36	23.41	53104955
2011-05-16	23.32	23.95	23.27	23.64	74460665
2011-05-17	23.37	23.57	23.08	23.55	86025584
2011-05-18	23.60	23.96	23.52	23.88	65592836
2011-05-19	23.32	23.87	23.20	23.54	98367364
2011-05-20	23.46	23.54	23.15	23.22	63124701
2011-05-23	22.92	23.03	22.76	22.86	64894030
2011-05-24	22.89	22.91	22.59	22.61	51741200
2011-05-25	22.52	22.83	22.41	22.68	49375771
2011-05-26	22.62	22.64	22.45	22.50	44435966
2011-05-27	22.46	22.52	22.11	22.21	67162126
2011-05-31	22.45	22.64	22.32	22.51	59575279
2011-06-01	22.45	22.48	21.98	22.00	56011358
2011-06-02	22.01	22.33	21.86	22.09	53449010
2011-06-03	21.79	22.10	21.67	21.73	53942562
2011-06-06	21.74	21.95	21.66	21.83	49667062
2011-06-07	22.04	22.44	22.00	22.06	60308552
2011-06-08	21.96	22.13	21.73	21.82	49518338
2011-06-09	21.87	22.01	21.70	21.76	36986514
2011-06-10	21.73	21.80	21.26	21.38	53239485
2011-06-13	21.43	21.60	21.28	21.39	43553001
2011-06-14	21.60	21.92	21.55	21.82	51996875
2011-06-15	21.68	21.83	21.40	21.42	48564893
2011-06-16	21.46	21.79	21.27	21.42	53639980
2011-06-17	21.68	21.68	21.07	21.19	96518394
2011-06-20	21.19	21.42	21.17	21.33	37359573
2011-06-21	21.46	21.69	21.22	21.65	55384725
2011-06-22	21.54	21.61	21.38	21.40	37686475
2011-06-23	21.20	21.72	21.06	21.71	54193071
2011-06-24	21.61	21.74	21.18	21.20	124407613
2011-06-27	21.17	21.48	21.00	21.34	45186797
2011-06-28	21.42	21.54	21.26	21.49	36515757
2011-06-29	21.53	21.57	21.31	21.39	31660359
2011-06-30	21.48	22.22	21.48	22.16	53931999
2011-07-01	22.21	22.58	22.10	22.53	35841178
2011-07-05	22.69	22.69	22.36	22.44	33359335
2011-07-06	22.45	22.82	22.44	22.75	43270717
2011-07-07	22.89	23.39	22.86	23.23	53114166
2011-07-08	22.96	23.20	22.81	23.09	35839128
2011-07-11	22.84	22.98	22.73	22.85	34662925
2011-07-12	22.62	22.72	22.24	22.45	51051302
2011-07-13	22.57	22.73	22.32	22.48	43270875
2011-07-14	22.56	22.70	22.21	22.27	47573415
2011-07-15	22.27	22.56	22.20	22.37	49959371
2011-07-18	22.29	22.43	22.08	22.28	45195361
2011-07-19	22.44	23.10	22.44	23.06	55706845
2011-07-20	23.10	23.22	22.90	22.99	57158800
2011-07-21	22.35	22.88	22.17	22.81	80133877
2011-07-22	22.94	23.25	22.78	23.13	45085427
2011-07-25	22.94	23.28	22.80	23.03	40716097
2011-07-26	23.03	23.15	22.83	22.90	45574860
2011-07-27	22.65	22.75	22.35	22.53	59205983
2011-07-28	22.47	22.88	22.33	22.55	36742373
2011-07-29	22.35	22.62	22.22	22.33	51897483
2011-08-01	22.57	22.69	21.90	22.24	51674291
2011-08-02	22.01	22.19	21.71	21.72	56976563
2011-08-03	21.60	21.97	21.35	21.81	65640222
2011-08-04	21.47	21.81	20.84	20.85	86743714
2011-08-05	21.00	21.20	20.21	20.79	101799696
2011-08-08	20.24	20.87	20.08	20.11	137491510
2011-08-09	20.28	20.62	19.52	20.60	116628460
2011-08-10	20.27	20.51	19.77	19.93	95408636
2011-08-11	20.14	21.00	20.07	20.76	75332364
2011-08-12	20.78	20.91	20.56	20.65	54186004
2011-08-15	20.75	20.93	20.63	20.89	46288827
2011-08-16	20.74	21.07	20.50	20.79	44773378
2011-08-17	20.58	20.98	20.40	20.67	51304856
2011-08-18	20.15	20.18	19.55	19.77	92204896
2011-08-19	19.61	19.96	19.16	19.19	79157373
2011-08-22	19.55	19.68	19.26	19.38	48903980
2011-08-23	19.36	19.71	19.30	19.71	54215839
2011-08-24	19.58	19.88	19.37	19.80	53521329
2011-08-25	19.83	19.88	19.40	19.42	51597148
2011-08-26	19.43	19.97	19.27	19.77	53821950
2011-08-29	19.94	20.31	19.83	20.30	40646006
2011-08-30	20.19	20.35	19.92	20.24	39102044
2011-08-31	20.23	20.41	20.02	20.13	55290198
2011-09-01	20.28	20.35	19.99	19.99	40781134
2011-09-02	19.80	19.93	19.57	19.64	42807570
2011-09-06	19.25	19.58	19.16	19.54	44256675
2011-09-07	20.02	20.14	19.86	20.08	46090005
2011-09-08	20.05	20.30	19.81	19.90	42994933
2011-09-09	19.75	20.22	19.66	19.70	61410265
2011-09-12	19.53	20.29	19.52	20.28	53322607
2011-09-13	20.32	20.90	20.21	20.76	60227235
2011-09-14	20.89	21.40	20.71	21.12	58352646
2011-09-15	21.31	21.67	21.22	21.54	53246741
2011-09-16	21.65	22.09	21.43	21.97	90748268
2011-09-19	21.77	22.06	21.63	21.93	57737919
2011-09-20	21.99	22.47	21.86	22.20	71497500
2011-09-21	22.18	22.50	21.90	21.94	66811646
2011-09-22	21.55	21.90	21.34	21.62	94238416
2011-09-23	21.39	22.27	21.22	22.16	74137255
2011-09-26	22.16	22.44	21.79	22.24	64848582
2011-09-27	22.50	22.98	22.37	22.54	88219615
2011-09-28	22.61	22.71	22.30	22.31	74789054
2011-09-29	22.38	22.60	21.87	22.21	85510642
2011-09-30	21.93	22.07	21.33	21.34	64486727
2011-10-03	21.18	21.40	20.57	20.62	95776435
2011-10-04	20.45	21.27	20.40	21.22	77903421
2011-10-05	21.25	21.97	21.06	21.85	70935737
2011-10-06	21.92	22.05	21.67	22.03	58486486
2011-10-07	22.07	22.50	21.91	22.29	58431248
2011-10-10	22.48	22.89	22.47	22.88	40172733
2011-10-11	22.76	23.00	22.61	22.99	50609369
2011-10-12	23.00	23.28	22.98	23.12	59913270
2011-10-13	23.02	23.46	22.96	23.39	51290454
2011-10-14	23.44	23.50	23.25	23.50	44896426
2011-10-17	23.32	23.60	23.14	23.28	47936068
2011-10-18	23.17	23.49	23.07	23.40	85272150
2011-10-19	24.01	24.50	23.86	24.24	139955770
2011-10-20	23.88	23.88	23.35	23.61	88691866
2011-10-21	23.86	24.25	23.80	24.03	123276914
2011-10-24	24.05	24.79	24.02	24.59	138276610
2011-10-25	24.47	24.85	24.39	24.63	60941683
2011-10-26	24.80	24.84	24.34	24.70	58249853
2011-10-27	24.93	25.20	24.85	25.13	84559164
2011-10-28	24.87	25.03	24.73	24.98	44897379
2011-10-31	24.57	24.92	24.49	24.54	43121769
2011-11-01	24.11	24.35	23.82	23.90	68002340
2011-11-02	24.02	24.06	23.55	23.85	56702801
2011-11-03	23.79	24.23	23.28	24.20	58296345
2011-11-04	24.04	24.07	23.66	23.74	46476002
2011-11-07	23.70	24.31	23.63	24.28	51144945
2011-11-08	24.48	24.77	24.26	24.75	55969275
2011-11-09	24.24	24.32	23.80	23.84	56872144
2011-11-10	24.14	24.25	23.74	24.06	45508704
2011-11-11	24.31	24.90	24.30	24.85	43867192
2011-11-14	24.78	24.90	24.48	24.63	49418044
2011-11-15	24.66	25.46	24.62	25.34	77391270
2011-11-16	25.13	25.50	24.88	24.94	74249584
2011-11-17	24.90	24.95	24.12	24.34	62125247
2011-11-18	24.17	24.43	24.02	24.29	45688560
2011-11-21	24.03	24.15	23.35	23.57	58582822
2011-11-22	23.38	23.53	23.09	23.24	48479186
2011-11-23	23.04	23.14	22.69	22.70	52699544
2011-11-25	22.55	23.22	22.51	22.73	28346827
2011-11-28	23.28	23.57	23.25	23.46	39757303
2011-11-29	23.49	23.90	23.42	23.58	44195101
2011-11-30	24.28	24.94	24.23	24.91	73452313
2011-12-01	24.87	24.97	24.40	24.92	51820369
2011-12-02	25.01	25.14	24.60	24.64	41488925
2011-12-05	25.03	25.20	24.79	25.01	42526793
2011-12-06	25.09	25.48	25.00	25.35	49517905
2011-12-07	25.33	25.78	25.13	25.66	54795336
2011-12-08	25.45	25.53	24.63	24.71	58000587
2011-12-09	24.41	25.10	24.38	25.01	44073143
2011-12-12	24.18	24.29	23.61	24.00	94839535
2011-12-13	24.05	24.06	23.42	23.56	78518944
2011-12-14	23.48	23.56	23.14	23.31	56394300
2011-12-15	23.58	23.67	23.25	23.31	38693666
2011-12-16	23.47	23.89	23.23	23.23	94569797
2011-12-19	23.39	23.48	23.05	23.10	42252797
2011-12-20	23.49	23.98	23.44	23.84	46309808
2011-12-21	23.95	24.09	23.43	23.68	45222794
2011-12-22	23.83	24.10	23.76	24.02	32003486
2011-12-23	24.13	24.40	24.04	24.40	24834060
2011-12-27	24.45	24.70	24.40	24.56	24136135
2011-12-28	24.52	24.56	24.18	24.23	23706758
2011-12-29	24.36	24.58	24.28	24.55	22319335
2011-12-30	24.43	24.62	24.25	24.25	21710081
2012-01-03	24.62	24.89	24.39	24.54	44851030
2012-01-04	24.57	25.13	24.53	25.11	47508610
2012-01-05	25.06	25.45	24.98	25.40	49492053
2012-01-06	25.21	25.40	25.01	25.25	36345173
2012-01-09	25.40	25.56	25.22	25.47	47478546
2012-01-10	25.71	25.92	25.51	25.59	41060875
2012-01-11	25.43	25.89	25.34	25.80	57172312
2012-01-12	25.85	25.90	25.54	25.75	44421960
2012-01-13	25.69	25.72	25.10	25.14	63317334
2012-01-17	25.18	25.40	24.97	25.04	60443395
2012-01-18	25.13	25.48	25.01	25.39	62695616
2012-01-19	25.52	25.68	25.37	25.63	64946206
2012-01-20	25.87	26.47	25.50	26.38	101282203
2012-01-23	26.35	26.89	26.34	26.71	69668867
2012-01-24	26.70	26.98	26.61	26.90	56220363
2012-01-25	26.84	26.95	26.50	26.90	54757806
2012-01-26	26.95	27.00	26.60	26.75	61678137
2012-01-27	26.66	26.84	26.59	26.73	50589869
2012-01-30	26.51	26.80	26.27	26.74	60694067
2012-01-31	26.79	26.80	26.28	26.42	45330707
2012-02-01	26.74	26.84	26.51	26.55	46334702
2012-02-02	26.59	26.74	26.46	26.49	34780241
2012-02-03	26.67	26.95	26.58	26.74	42194132
2012-02-06	26.55	26.73	26.36	26.72	36777891
2012-02-07	26.63	26.74	26.43	26.64	33104970
2012-02-08	26.66	26.99	26.61	26.85	37072047
2012-02-09	26.91	27.00	26.79	26.86	35755017
2012-02-10	26.74	26.79	26.45	26.70	33624236
2012-02-13	26.83	26.84	26.52	26.70	24727211
2012-02-14	26.57	26.78	26.50	26.78	25413701
2012-02-15	26.88	26.88	26.50	26.58	35832554
2012-02-16	26.40	26.95	26.35	26.83	42457732
2012-02-17	26.86	27.50	26.82	27.37	74254034
2012-02-21	27.34	27.37	27.01	27.16	34913271
2012-02-22	27.06	27.35	26.51	26.73	51979381
2012-02-23	26.56	26.86	26.35	26.66	33801411
2012-02-24	26.72	26.80	26.45	26.70	39311238
2012-02-27	26.52	27.20	26.45	26.89	46027007
2012-02-28	26.93	27.30	26.82	27.24	32823451
2012-02-29	27.25	27.30	26.84	26.88	41861800
2012-03-01	27.06	27.14	26.71	26.86	39415007
2012-03-02	26.90	27.03	26.77	26.92	29634029
2012-03-05	26.91	26.91	26.36	26.54	32336069
2012-03-06	26.25	26.63	26.20	26.61	37196662
2012-03-07	26.58	27.00	26.52	26.91	32725475
2012-03-08	27.00	27.04	26.75	26.84	37264478
2012-03-09	26.94	27.17	26.87	27.07	29406616
2012-03-12	27.00	27.08	26.91	26.99	24016824
2012-03-13	27.12	27.50	27.12	27.49	33796756
2012-03-14	27.45	27.90	27.34	27.46	46835632
2012-03-15	27.50	27.85	27.43	27.75	34193222
2012-03-16	27.82	27.96	27.70	27.73	54672267
2012-03-19	27.66	27.90	27.54	27.74	26941761
2012-03-20	27.65	27.90	27.56	27.75	22685407
2012-03-21	27.79	27.89	27.70	27.78	22213497
2012-03-22	27.73	27.95	27.61	27.90	23395545
2012-03-23	27.94	27.99	27.68	27.88	24901400
2012-03-26	28.01	28.26	27.96	28.19	32807678
2012-03-27	28.24	28.28	28.07	28.19	24372049
2012-03-28	28.13	28.25	27.80	27.80	35154501
2012-03-29	27.75	28.18	27.67	28.16	39624099
2012-03-30	28.39	28.45	28.02	28.12	43024389
2012-04-02	28.04	28.45	27.99	28.38	28854183
2012-04-03	28.31	28.37	27.95	28.11	34152414
2012-04-04	27.87	28.03	27.60	27.93	30845072
2012-04-05	27.87	28.10	27.80	28.07	22039042
2012-04-09	27.73	27.90	27.59	27.76	22970314
2012-04-10	27.70	27.86	27.41	27.45	36272068
2012-04-11	27.68	28.00	27.63	27.85	26676812
2012-04-12	27.97	28.52	27.93	28.48	37053421
2012-04-13	28.35	28.39	28.08	28.09	34483250
2012-04-16	28.26	28.55	28.14	28.41	37479937
2012-04-17	28.45	28.78	28.41	28.47	61287910
2012-04-18	27.58	28.11	27.46	27.95	72256464
2012-04-19	27.87	28.09	27.44	27.69	43042968
2012-04-20	27.72	27.97	27.57	27.60	38064821
2012-04-23	27.33	27.57	27.24	27.45	37792690
2012-04-24	27.35	27.60	27.24	27.31	35010516
2012-04-25	27.43	27.91	27.35	27.86	40863578
2012-04-26	27.80	28.30	27.75	28.22	46649640
2012-04-27	28.11	28.53	28.10	28.38	33312329
2012-04-30	28.42	28.54	28.29	28.40	28812625
2012-05-01	28.47	29.05	28.37	28.95	43317858
2012-05-02	28.82	29.27	28.72	29.18	40434659
2012-05-03	29.26	29.27	28.42	28.56	41225995
2012-05-04	28.32	28.38	27.84	27.90	34575689
2012-05-07	27.83	27.98	27.65	27.76	37385885
2012-05-08	27.48	27.60	27.01	27.37	53089337
2012-05-09	27.08	27.35	26.75	27.19	40607561
2012-05-10	27.34	27.46	26.96	27.24	36238935
2012-05-11	27.26	27.95	27.20	27.63	34941404
2012-05-14	27.35	27.40	26.88	27.02	39447239
2012-05-15	27.05	27.25	26.82	26.88	35712023
2012-05-16	26.91	26.99	26.49	26.50	44629246
2012-05-17	26.47	26.66	26.19	26.19	31505042
2012-05-18	26.24	26.57	26.05	26.07	43444810
2012-05-21	26.06	26.19	25.68	26.15	41395585
2012-05-22	26.27	26.28	25.78	26.03	46047437
2012-05-23	25.47	25.51	24.92	25.44	61969598
2012-05-24	25.57	25.78	25.31	25.65	37131849
2012-05-25	25.72	25.85	25.57	25.74	19123767
2012-05-29	26.04	26.32	25.86	26.09	35057938
2012-05-30	25.90	26.19	25.80	26.13	33092339
2012-05-31	25.78	26.07	25.70	25.84	42248449
2012-06-01	25.40	25.71	25.12	25.14	40250645
2012-06-04	25.28	25.36	24.84	25.04	39904811
2012-06-05	25.04	25.57	25.00	25.43	29491242
2012-06-06	25.51	26.11	25.43	26.07	33555693
2012-06-07	26.37	26.43	25.89	25.94	29538008
2012-06-08	25.88	26.48	25.85	26.41	26753371
2012-06-11	26.55	26.63	25.96	25.99	28044085
2012-06-12	26.12	26.54	26.05	26.52	29136809
2012-06-13	26.46	26.87	26.34	26.54	30520282
2012-06-14	26.58	27.06	26.42	26.98	38301124
2012-06-15	27.02	27.44	26.88	27.34	51840982
2012-06-18	27.29	27.61	27.22	27.42	30439578
2012-06-19	27.59	27.63	27.25	27.51	30067030
2012-06-20	27.48	27.75	27.38	27.64	28168003
2012-06-21	27.51	27.59	26.61	26.71	47574614
2012-06-22	26.88	26.96	26.67	26.94	100360636
2012-06-25	26.60	26.65	25.88	26.05	41787218
2012-06-26	26.16	26.28	25.74	26.01	34935513
2012-06-27	26.11	26.34	26.06	26.22	23644209
2012-06-28	26.00	26.03	25.45	25.83	40168255
2012-06-29	26.28	26.65	26.21	26.65	35082291
2012-07-02	26.51	26.73	26.39	26.67	21741083
2012-07-03	26.72	26.86	26.56	26.86	12519339
2012-07-05	26.81	26.84	26.37	26.55	20326846
2012-07-06	26.44	26.50	25.93	26.16	32524051
2012-07-09	26.05	26.21	25.81	26.17	27910108
2012-07-10	25.85	26.42	25.44	25.56	47236659
2012-07-11	25.57	25.62	25.22	25.39	34809146
2012-07-12	25.16	25.17	24.68	24.74	53150570
2012-07-13	24.80	25.39	24.76	25.25	35976152
2012-07-16	25.23	25.31	25.00	25.13	36989228
2012-07-17	25.33	25.66	24.85	25.38	63631492
2012-07-18	25.20	26.42	25.05	26.21	67503408
2012-07-19	26.35	26.35	25.82	26.06	36559764
2012-07-20	25.87	26.00	25.50	25.52	48849277
2012-07-23	25.05	25.36	24.80	25.26	36384178
2012-07-24	25.19	25.22	24.79	25.01	33644080
2012-07-25	25.02	25.53	25.00	25.13	34407797
2012-07-26	25.59	25.84	25.34	25.50	37809371
2012-07-27	25.68	26.07	25.47	26.02	33345265
2012-07-30	25.98	26.20	25.68	25.76	25884833
2012-07-31	25.76	26.04	25.70	25.70	26620959
2012-08-01	25.83	26.00	25.67	25.93	29213201
2012-08-02	25.74	26.26	25.68	25.91	34310626
2012-08-03	26.25	26.35	25.98	26.23	30701165
2012-08-06	26.22	26.56	26.20	26.31	24619427
2012-08-07	26.46	26.64	26.35	26.50	27077715
2012-08-08	26.48	26.74	26.30	26.60	27035385
2012-08-09	26.64	26.89	26.57	26.70	26468323
2012-08-10	26.70	26.90	26.53	26.88	24931993
2012-08-13	26.76	26.83	26.41	26.69	23623918
2012-08-14	26.80	26.81	26.38	26.48	27477260
2012-08-15	26.23	26.47	26.19	26.27	26081909
2012-08-16	26.44	26.65	26.34	26.59	25702363
2012-08-17	26.57	26.63	26.21	26.33	30379903
2012-08-20	26.22	26.33	26.10	26.23	25602646
2012-08-21	26.33	26.34	25.99	26.11	31663615
2012-08-22	25.89	26.01	25.66	25.73	33629348
2012-08-23	25.58	25.59	24.93	25.04	51404063
2012-08-24	25.05	25.07	24.70	24.91	45187476
2012-08-27	24.86	24.94	24.75	24.84	34434214
2012-08-28	24.79	25.01	24.68	25.00	33121059
2012-08-29	24.93	24.96	24.54	24.67	60466739
2012-08-30	24.57	24.64	24.15	24.27	37184069
2012-08-31	24.50	25.00	24.48	24.83	43448215
2012-09-04	25.03	25.06	24.27	24.42	40696298
2012-09-05	24.40	24.78	24.19	24.39	38604189
2012-09-06	24.47	25.10	24.46	25.10	40188756
2012-09-07	24.13	24.70	24.01	24.19	86289482
2012-09-10	23.95	24.60	23.17	23.26	80584598
2012-09-11	23.30	23.65	23.20	23.34	54241191
2012-09-12	23.39	23.58	23.06	23.19	44872479
2012-09-13	23.01	23.41	22.83	23.36	52998246
2012-09-14	23.45	23.54	23.23	23.37	47987874
2012-09-17	23.29	23.44	23.16	23.31	36169871
2012-09-18	23.31	23.52	23.14	23.37	41953136
2012-09-19	23.50	23.51	23.14	23.15	39459735
2012-09-20	23.09	23.18	22.99	23.18	33083719
2012-09-21	23.22	23.27	23.01	23.13	56249066
2012-09-24	22.93	22.95	22.52	22.80	48848531
2012-09-25	22.95	22.97	22.51	22.54	49535056
2012-09-26	22.57	22.75	22.48	22.65	49734618
2012-09-27	22.76	23.14	22.65	23.09	43880654
2012-09-28	23.06	23.06	22.59	22.66	47926538
2012-10-01	22.75	23.17	22.68	22.76	55266053
2012-10-02	22.89	23.00	22.66	22.84	36389344
2012-10-03	22.86	22.97	22.49	22.55	49779589
2012-10-04	22.58	22.62	22.27	22.47	52982312
2012-10-05	22.66	22.90	22.58	22.68	38348355
2012-10-08	22.62	22.62	22.40	22.51	29708078
2012-10-09	22.16	22.19	21.85	21.90	66317340
2012-10-10	21.90	22.00	21.70	21.76	47188810
2012-10-11	21.87	21.88	21.52	21.68	36817447
2012-10-12	21.58	21.85	21.40	21.48	46277941
2012-10-15	21.53	21.90	21.50	21.73	49513763
2012-10-16	21.99	22.47	21.95	22.35	80706915
2012-10-17	21.27	21.98	21.27	21.79	99061992
2012-10-18	21.82	21.86	21.60	21.67	42926980
2012-10-19	21.67	21.69	21.22	21.27	55622220
2012-10-22	21.40	21.57	21.30	21.46	36501777
2012-10-23	21.32	21.77	21.30	21.59	47202228
2012-10-24	21.73	21.74	21.41	21.46	33237750
2012-10-25	21.58	21.75	21.51	21.69	79234201
2012-10-26	21.77	22.02	21.60	21.95	92417424
2012-10-31	22.01	22.09	21.59	21.63	40618002
2012-11-01	21.76	22.41	21.72	22.26	50364216
2012-11-02	22.39	22.54	22.02	22.06	51737555
2012-11-05	22.02	22.11	21.72	21.84	48797373
2012-11-06	21.73	22.00	21.63	21.73	49862931
2012-11-07	21.54	21.55	20.90	20.91	70960098
2012-11-08	20.90	21.13	20.82	20.83	38089923
2012-11-09	20.81	21.14	20.80	20.80	35021478
2012-11-12	20.88	20.91	20.65	20.77	27267452
2012-11-13	20.57	20.82	20.18	20.28	56379188
2012-11-14	20.42	20.50	19.95	19.96	58961209
2012-11-15	20.01	20.29	19.98	20.03	45740033
2012-11-16	20.07	20.26	19.77	20.19	50860123
2012-11-19	19.99	20.45	19.73	20.25	69433790
2012-11-20	19.88	19.88	19.35	19.51	85743290
2012-11-21	19.52	19.55	19.23	19.36	95635985
2012-11-23	19.53	19.84	19.51	19.72	51711398
2012-11-26	19.69	19.92	19.62	19.89	67047830
2012-11-27	19.95	20.19	19.92	19.93	44898108
2012-11-28	19.89	20.11	19.64	20.09	43226214
2012-11-29	19.83	20.04	19.46	19.53	64928942
2012-11-30	19.63	19.77	19.42	19.57	51437510
2012-12-03	19.88	19.92	19.50	19.54	50636903
2012-12-04	19.63	20.05	19.61	19.97	57945692
2012-12-05	19.94	20.02	19.74	19.85	45855549
2012-12-06	19.99	20.29	19.97	20.16	46291151
2012-12-07	20.33	20.36	20.03	20.16	41704645
2012-12-10	20.15	20.17	19.98	20.08	27278498
2012-12-11	20.16	20.74	20.15	20.65	51039795
2012-12-12	20.86	20.99	20.54	20.67	48357865
2012-12-13	20.63	20.92	20.44	20.49	41613895
2012-12-14	20.52	20.74	20.35	20.53	34153874
2012-12-17	20.55	20.69	20.36	20.57	34967744
2012-12-18	20.68	20.99	20.57	20.96	41606350
2012-12-19	21.07	21.31	20.86	21.10	52806572
2012-12-20	21.21	21.24	20.88	21.03	34014897
2012-12-21	20.66	20.85	20.48	20.77	62002279
2012-12-24	20.65	20.73	20.51	20.64	14200785
2012-12-26	20.74	20.93	20.64	20.65	22494176
2012-12-27	20.70	20.76	20.31	20.51	31712232
2012-12-28	20.35	20.49	20.21	20.23	25906819
2012-12-31	20.25	20.66	20.16	20.62	41148403
2013-01-02	21.15	21.38	21.05	21.38	47629713
2013-01-03	21.40	21.48	21.14	21.32	41060281
2013-01-04	21.36	21.39	21.05	21.16	30149719
2013-01-07	21.28	21.45	21.18	21.25	36355891
2013-01-08	21.23	21.56	21.02	21.09	48676730
2013-01-09	21.22	21.47	21.20	21.45	34295106
2013-01-10	21.61	21.82	21.53	21.80	44629665
2013-01-11	21.80	22.07	21.77	22.00	44945784
2013-01-14	21.98	22.13	21.75	22.00	35724489
2013-01-15	21.95	22.13	21.78	21.88	33998459
2013-01-16	21.91	22.20	21.85	22.11	36768305
2013-01-17	22.12	23.06	22.11	22.68	101019600
2013-01-18	21.36	21.44	21.03	21.25	143760040
2013-01-22	21.28	21.29	21.03	21.17	51126765
2013-01-23	21.20	21.22	21.04	21.11	42432236
2013-01-24	21.10	21.18	20.93	20.95	58405402
2013-01-25	21.04	21.07	20.88	20.96	107633730
2013-01-28	21.01	21.09	20.99	21.05	105403377
2013-01-29	21.09	21.30	21.01	21.28	105706005
2013-01-30	21.29	21.46	21.22	21.37	34153463
2013-01-31	21.30	21.32	21.02	21.04	36534069
2013-02-01	21.19	21.36	21.09	21.36	31872593
2013-02-04	21.30	21.38	21.15	21.16	38345564
2013-02-05	21.14	21.33	21.06	21.18	30080738
2013-02-06	21.16	21.20	20.91	20.99	32367068
2013-02-07	20.97	20.97	20.70	20.81	41019682
2013-02-08	20.90	21.09	20.88	21.00	28155318
2013-02-11	21.00	21.06	20.92	21.03	18901625
2013-02-12	21.03	21.25	20.99	21.19	28393517
2013-02-13	21.22	21.30	21.15	21.25	21272456
2013-02-14	21.13	21.28	21.06	21.23	35263020
2013-02-15	21.23	21.30	20.99	21.12	33811619
2013-02-19	21.18	21.21	21.06	21.09	31073759
2013-02-20	21.09	21.10	20.70	20.73	46119735
2013-02-21	20.75	20.76	20.12	20.25	60754485
2013-02-22	20.32	20.49	20.10	20.42	34537678
2013-02-25	20.57	20.65	20.23	20.23	41525543
2013-02-26	20.49	20.85	20.41	20.58	67248599
2013-02-27	20.60	21.04	20.51	20.93	46970239
2013-02-28	20.91	21.08	20.82	20.88	34811131
2013-03-01	20.79	21.19	20.66	21.03	45699184
2013-03-04	21.16	21.29	20.96	21.27	47554032
2013-03-05	21.34	21.59	21.30	21.51	38801017
2013-03-06	21.53	21.79	21.51	21.75	37190642
2013-03-07	21.80	21.99	21.75	21.89	42379932
2013-03-08	21.95	22.04	21.47	21.58	44997953
2013-03-11	21.53	21.74	21.28	21.69	42151975
2013-03-12	21.66	21.73	21.45	21.64	28618678
2013-03-13	21.56	21.70	21.46	21.66	24617820
2013-03-14	21.74	21.85	21.51	21.65	28837853
2013-03-15	21.61	21.70	21.27	21.38	52955004
2013-03-18	21.24	21.49	21.19	21.26	35188245
2013-03-19	21.26	21.36	21.01	21.14	42549394
2013-03-20	21.31	21.36	21.11	21.18	29918955
2013-03-21	21.01	21.14	20.90	21.04	32607512
2013-03-22	21.15	21.34	21.08	21.33	30803194
2013-03-25	21.39	21.42	21.08	21.15	32741027
2013-03-26	21.28	21.77	21.25	21.77	39553689
2013-03-27	21.62	21.98	21.51	21.83	45378436
2013-03-28	21.85	21.91	21.60	21.84	33338697
2013-04-01	21.67	21.70	21.32	21.43	33722266
2013-04-02	21.52	21.58	21.32	21.46	28168028
2013-04-03	21.45	21.50	21.01	21.05	36620726
2013-04-04	21.05	21.19	20.96	21.14	28703623
2013-04-05	20.94	20.97	20.75	20.94	36724443
2013-04-08	20.89	21.09	20.80	21.09	34214691
2013-04-09	21.11	21.89	21.06	21.75	61522740
2013-04-10	21.72	22.42	21.71	22.26	67102818
2013-04-11	21.73	21.91	21.49	21.83	59299768
2013-04-12	21.74	21.80	21.47	21.68	34034793
2013-04-15	21.50	21.71	21.36	21.38	38459138
2013-04-16	21.47	21.93	21.42	21.92	64766913
2013-04-17	21.79	22.14	21.57	21.93	79463639
2013-04-18	22.05	22.40	21.90	22.24	76238038
2013-04-19	22.27	22.45	22.21	22.44	49103813
2013-04-22	22.48	22.94	22.35	22.88	52819796
2013-04-23	22.98	23.45	22.93	23.38	62494015
2013-04-24	23.28	23.79	23.25	23.66	54287639
2013-04-25	23.65	23.87	23.32	23.38	109181732
2013-04-26	23.31	23.56	23.14	23.40	101379072
2013-04-29	23.44	23.83	23.40	23.76	102145799
2013-04-30	23.72	24.00	23.64	23.95	41471153
2013-05-01	23.82	24.17	23.81	23.99	38373731
2013-05-02	23.73	24.15	23.67	24.11	33494273
2013-05-03	24.22	24.22	23.95	23.96	30086351
2013-05-06	24.17	24.21	23.85	23.91	31009084
2013-05-07	23.97	24.25	23.94	24.15	38605523
2013-05-08	24.04	24.29	23.96	24.25	24903239
2013-05-09	24.20	24.57	24.10	24.36	31336269
2013-05-10	24.42	24.54	24.35	24.50	22559539
2013-05-13	24.41	24.49	24.03	24.08	28535193
2013-05-14	24.08	24.17	23.78	23.84	36697465
2013-05-15	23.89	24.20	23.81	24.20	33570199
2013-05-16	24.06	24.40	23.93	23.94	29815251
2013-05-17	24.12	24.22	23.90	24.04	36278248
2013-05-20	24.08	24.25	24.00	24.08	31326157
2013-05-21	24.10	24.25	24.00	24.15	37919972
2013-05-22	24.13	24.53	23.94	24.07	49689245
2013-05-23	23.88	24.12	23.84	24.05	38136445
2013-05-24	23.92	24.04	23.58	23.92	30863048
2013-05-28	24.16	24.40	24.00	24.08	31158321
2013-05-29	23.96	24.38	23.89	24.27	31654258
2013-05-30	24.28	24.50	24.21	24.21	26306929
2013-05-31	24.23	24.71	24.13	24.28	47796670
2013-06-03	24.88	25.45	24.83	25.24	76493424
2013-06-04	25.56	25.98	25.35	25.36	68524049
2013-06-05	25.11	25.28	24.65	24.70	53343574
2013-06-06	24.75	24.94	24.27	24.65	40026694
2013-06-07	24.40	24.70	24.22	24.59	35543558
2013-06-10	24.71	25.09	24.64	25.01	29783771
2013-06-11	24.83	25.08	24.63	24.71	27079573
2013-06-12	24.96	25.00	24.41	24.46	24538384
2013-06-13	24.46	25.01	24.40	24.99	27709957
2013-06-14	25.02	25.14	24.84	24.92	24762699
2013-06-17	25.11	25.35	24.91	25.10	42653010
2013-06-18	25.07	25.65	25.07	25.47	36677351
2013-06-19	25.49	25.68	25.00	25.00	28850122
2013-06-20	24.73	24.75	24.10	24.19	63569376
2013-06-21	24.31	24.35	24.09	24.20	67753961
2013-06-24	24.08	24.22	23.41	23.58	49150221
2013-06-25	23.83	23.94	23.57	23.88	34571452
2013-06-26	24.20	24.24	23.89	24.01	33647912
2013-06-27	24.10	24.35	24.01	24.05	25565547
2013-06-28	23.93	24.41	23.73	24.23	80413820
2013-07-01	24.35	24.42	23.84	23.89	29701494
2013-07-02	23.87	24.04	23.54	23.72	28293568
2013-07-03	23.70	23.90	23.45	23.76	18167164
2013-07-05	23.95	24.08	23.68	24.06	17837832
2013-07-08	23.86	23.91	23.03	23.19	68832396
2013-07-09	23.30	23.42	23.11	23.14	34747781
2013-07-10	23.14	23.30	22.64	23.25	50037456
2013-07-11	23.56	24.00	23.47	23.99	41315910
2013-07-12	23.95	24.00	23.65	23.90	34563307
2013-07-15	23.84	23.97	23.76	23.94	25650750
2013-07-16	24.00	24.30	23.90	24.25	34499286
2013-07-17	24.30	24.43	24.04	24.15	44084112
2013-07-18	23.47	23.61	23.16	23.24	77863876
2013-07-19	23.11	23.15	22.81	23.04	45875736
2013-07-22	23.07	23.12	22.73	22.77	35890877
2013-07-23	22.85	22.99	22.64	22.75	28523652
2013-07-24	22.93	23.00	22.63	22.93	33432617
2013-07-25	22.85	23.06	22.82	23.06	114566891
2013-07-26	22.94	23.26	22.90	23.26	110479611
2013-07-29	23.17	23.30	23.07	23.24	85543536
2013-07-30	23.30	23.50	23.28	23.38	28858119
2013-07-31	23.37	23.46	23.26	23.34	27680406
2013-08-01	23.41	23.49	23.02	23.20	37832634
2013-08-02	23.18	23.22	23.00	23.22	36242101
2013-08-05	23.00	23.02	22.85	22.92	20875722
2013-08-06	22.88	22.93	22.71	22.80	28847106
2013-08-07	22.71	22.79	22.55	22.70	23350895
2013-08-08	22.75	22.78	22.41	22.45	34796899
2013-08-09	22.41	22.55	22.31	22.51	25146264
2013-08-12	22.48	22.70	22.45	22.64	23521573
2013-08-13	22.69	22.70	22.39	22.52	26101706
2013-08-14	22.40	22.74	22.35	22.57	23202466
2013-08-15	22.28	22.41	21.97	22.03	40451126
2013-08-16	22.06	22.19	21.89	21.92	30086549
2013-08-19	22.08	22.70	22.05	22.28	43419052
2013-08-20	22.31	22.68	22.30	22.52	32084301
2013-08-21	22.54	22.58	22.06	22.17	32403299
2013-08-22	22.26	22.39	22.17	22.26	17380589
2013-08-23	22.34	22.57	22.33	22.44	23088692
2013-08-26	22.40	22.52	22.23	22.28	22267723
2013-08-27	22.12	22.22	22.00	22.19	37638472
2013-08-28	22.20	22.41	22.13	22.29	28091782
2013-08-29	22.24	22.44	22.05	22.06	28308224
2013-08-30	22.24	22.25	21.90	21.98	33896245
2013-09-03	22.21	22.24	21.97	22.07	26428342
2013-09-04	22.38	22.78	22.28	22.64	37951407
2013-09-05	22.68	22.73	22.49	22.60	22552729
2013-09-06	22.69	22.82	22.40	22.67	27610492
2013-09-09	22.72	23.03	22.70	22.91	27770557
2013-09-10	23.07	23.13	22.93	22.99	31707770
2013-09-11	22.91	22.98	22.71	22.81	45818108
2013-09-12	22.78	22.84	22.60	22.63	29519152
2013-09-13	23.05	23.46	23.04	23.44	61134772
2013-09-16	23.63	23.71	23.35	23.39	30256854
2013-09-17	23.69	23.89	23.67	23.74	37540658
2013-09-18	23.85	23.92	23.56	23.90	31984202
2013-09-19	23.96	24.09	23.84	23.92	28261402
2013-09-20	23.94	23.96	23.57	23.77	47068978
2013-09-23	23.70	23.85	23.61	23.62	22441558
2013-09-24	23.58	23.85	23.58	23.71	24410084
2013-09-25	23.78	23.81	23.58	23.70	19879861
2013-09-26	23.75	23.80	23.20	23.41	32003269
2013-09-27	23.21	23.39	22.88	22.98	28927780
2013-09-30	22.72	23.17	22.60	22.92	32489648
2013-10-01	22.94	23.04	22.70	22.83	25888784
2013-10-02	22.71	22.90	22.67	22.89	23212646
2013-10-03	22.82	22.84	22.50	22.60	34888536
2013-10-04	22.60	22.85	22.60	22.81	22550850
2013-10-07	22.71	23.00	22.57	22.83	21329903
2013-10-08	22.87	22.88	22.48	22.48	36111185
2013-10-09	22.51	22.96	22.48	22.59	40435399
2013-10-10	22.99	23.22	22.92	23.10	39189449
2013-10-11	22.83	23.26	22.82	23.26	24550617
2013-10-14	23.09	23.49	23.03	23.45	27176739
2013-10-15	23.40	23.59	23.32	23.39	42957663
2013-10-16	23.26	23.74	23.22	23.70	47723436
2013-10-17	23.58	23.94	23.49	23.92	28694879
2013-10-18	23.86	23.98	23.68	23.88	29579081
2013-10-21	23.94	24.17	23.82	24.14	35297562
2013-10-22	24.17	24.20	24.01	24.07	29010789
2013-10-23	23.93	24.05	23.56	23.74	31651063
2013-10-24	23.86	23.97	23.78	23.78	47590182
2013-10-25	24.11	24.24	24.02	24.24	59634667
2013-10-28	24.18	24.49	24.17	24.36	65581627
2013-10-29	24.40	24.67	24.35	24.52	29961745
2013-10-30	24.53	24.68	24.40	24.50	24096164
2013-10-31	24.52	24.73	24.43	24.47	30902030
2013-11-01	24.51	24.65	24.22	24.33	28305937
2013-11-04	24.32	24.40	24.15	24.26	26639821
2013-11-05	23.92	24.11	23.77	24.03	22849924
2013-11-06	24.06	24.31	23.89	24.25	25525728
2013-11-07	24.37	24.38	24.00	24.06	25631064
2013-11-08	24.03	24.12	23.84	24.09	31502897
2013-11-11	24.04	24.29	23.93	24.17	19236745
2013-11-12	23.99	24.50	23.98	24.43	37816024
2013-11-13	24.25	24.62	24.20	24.60	22990316
2013-11-14	24.43	24.50	24.35	24.39	20198931
2013-11-15	24.40	24.55	24.25	24.52	22866454
2013-11-18	24.61	24.70	24.48	24.60	24712483
2013-11-19	24.74	24.87	24.61	24.70	24870201
2013-11-20	24.70	24.82	24.46	24.56	20288748
2013-11-21	24.61	25.29	24.52	25.23	44050581
2013-11-22	24.50	24.51	23.84	23.87	77908144
2013-11-25	24.02	24.02	23.50	23.75	43394042
2013-11-26	23.79	23.84	23.52	23.65	30602711
2013-11-27	23.64	23.92	23.52	23.90	28419157
2013-11-29	23.90	23.99	23.76	23.84	13802865
2013-12-02	24.00	24.00	23.65	23.70	25686740
2013-12-03	23.69	23.73	23.40	23.55	35072177
2013-12-04	23.52	23.85	23.52	23.74	43501471
2013-12-05	23.82	24.35	23.75	24.26	45404927
2013-12-06	24.97	25.25	24.75	24.82	53874561
2013-12-09	24.84	25.08	24.68	24.93	29618358
2013-12-10	24.89	24.97	24.66	24.82	18203665
2013-12-11	24.79	24.88	24.40	24.42	24682422
2013-12-12	24.72	24.89	24.42	24.47	21917817
2013-12-13	24.20	24.49	24.16	24.29	20634285
2013-12-16	24.36	24.71	24.33	24.45	25061185
2013-12-17	24.42	24.77	24.38	24.66	28165241
2013-12-18	24.71	25.20	24.53	25.15	42686950
2013-12-19	25.12	25.24	24.89	25.14	31880650
2013-12-20	25.11	25.35	25.04	25.06	55381229
2013-12-23	25.29	25.43	25.18	25.32	28120814
2013-12-24	25.38	25.62	25.35	25.43	12157877
2013-12-26	25.49	25.70	25.43	25.70	16958540
2013-12-27	25.74	25.80	25.48	25.60	12972781
2013-12-30	25.67	25.85	25.60	25.85	19788908
2013-12-31	25.81	26.04	25.77	25.96	22809682
2014-01-02	25.78	25.82	25.47	25.79	31843697
2014-01-03	25.86	25.90	25.60	25.78	27803865
2014-01-06	25.77	25.79	25.45	25.46	31831801
2014-01-07	25.54	25.73	25.47	25.59	19684835
2014-01-08	25.64	25.71	25.30	25.43	29685075
2014-01-09	25.42	25.55	25.25	25.31	20888496
2014-01-10	25.50	25.85	25.50	25.53	30620993
2014-01-13	25.63	25.99	25.42	25.50	40304830
2014-01-14	26.01	26.55	25.90	26.51	74158157
2014-01-15	26.72	27.12	26.61	26.67	58315241
2014-01-16	26.64	26.74	26.33	26.54	49521751
2014-01-17	25.36	25.86	25.25	25.85	112538007
2014-01-21	25.79	25.80	25.27	25.59	42325495
2014-01-22	25.39	25.54	25.15	25.31	48797804
2014-01-23	25.17	25.25	24.90	25.13	40281051
2014-01-24	24.88	25.19	24.79	24.81	35200630
2014-01-27	24.76	24.99	24.66	24.72	32582499
2014-01-28	24.71	25.05	24.57	24.90	32485557
2014-01-29	24.78	24.96	24.63	24.68	27180053
2014-01-30	24.75	24.89	24.54	24.74	24624111
2014-01-31	24.45	24.65	24.40	24.54	28858179
2014-02-03	24.51	24.51	23.89	23.95	52928170
2014-02-04	23.99	24.04	23.58	23.82	50888089
2014-02-05	23.70	23.76	23.50	23.52	32484587
2014-02-06	23.60	24.08	23.55	23.99	28049363
2014-02-07	24.20	24.26	23.77	24.21	30885856
2014-02-10	24.11	24.37	24.06	24.29	24571791
2014-02-11	24.35	24.52	24.33	24.47	17947958
2014-02-12	24.51	24.69	24.37	24.55	25925263
2014-02-13	24.43	24.74	24.31	24.70	22940043
2014-02-14	24.58	24.76	24.41	24.76	20592672
2014-02-18	24.67	24.78	24.55	24.76	17749250
2014-02-19	24.66	24.72	24.42	24.50	25743616
2014-02-20	24.54	24.85	24.50	24.74	20230664
2014-02-21	24.95	24.96	24.35	24.42	30617671
2014-02-24	24.52	24.88	24.41	24.63	24173569
2014-02-25	24.67	24.71	24.46	24.62	21613463
2014-02-26	24.74	24.98	24.61	24.80	19820163
2014-02-27	24.76	24.80	24.51	24.60	5816290
2014-02-28	24.79	24.85	24.57	24.76	23483725
2014-03-03	24.55	24.59	24.30	24.50	25754580
2014-03-04	24.72	24.78	24.50	24.61	23714667
2014-03-05	24.68	24.71	24.40	24.50	21071351
2014-03-06	24.57	24.65	24.38	24.63	22416271
2014-03-07	24.70	24.85	24.57	24.64	25380925
2014-03-10	24.61	24.89	24.58	24.84	24945279
2014-03-11	24.79	24.85	24.61	24.73	26695627
2014-03-12	24.65	24.88	24.61	24.76	21259016
2014-03-13	24.80	25.00	24.43	24.57	26243253
2014-03-14	24.48	24.65	24.40	24.50	21807232
2014-03-17	24.64	24.82	24.49	24.70	18525794
2014-03-18	24.68	24.90	24.55	24.82	26344019
2014-03-19	24.85	25.25	24.77	25.02	34229423
2014-03-20	25.00	25.59	24.94	25.43	37009068
2014-03-21	25.64	25.68	25.16	25.17	56864569
2014-03-24	25.20	25.38	24.92	25.12	36951569
2014-03-25	25.19	25.67	25.17	25.46	32317416
2014-03-26	25.59	25.74	25.32	25.37	26442817
2014-03-27	25.36	25.75	25.29	25.31	27209145
2014-03-28	25.41	25.81	25.32	25.62	22884455
2014-03-31	25.65	26.06	25.62	25.81	29336281
2014-04-01	25.80	26.00	25.64	25.99	23779846
2014-04-02	25.96	26.05	25.64	25.89	22464708
2014-04-03	26.15	26.46	26.14	26.41	38581278
2014-04-04	26.49	26.73	26.11	26.16	47918021
2014-04-07	26.30	26.74	26.20	26.49	49813483
2014-04-08	26.36	26.98	26.35	26.91	56699485
2014-04-09	26.93	27.02	26.73	26.98	34481773
2014-04-10	27.01	27.09	26.36	26.43	40478238
2014-04-11	26.27	26.59	26.17	26.18	36126904
2014-04-14	26.31	26.65	26.14	26.56	26958006
2014-04-15	26.51	26.83	26.36	26.77	45074434
2014-04-16	26.98	27.24	26.60	26.93	59037351
2014-04-17	26.84	27.16	26.79	27.04	38112609
2014-04-21	27.05	27.05	26.73	26.95	20399688
2014-04-22	26.91	26.98	26.66	26.84	29602313
2014-04-23	26.80	26.97	26.72	26.75	25581417
2014-04-24	26.81	26.96	26.64	26.75	25432837
2014-04-25	26.65	26.72	26.19	26.26	33617211
2014-04-28	26.17	26.39	26.01	26.33	33472820
2014-04-29	26.36	26.66	26.35	26.48	22146001
2014-04-30	26.32	26.70	26.22	26.69	25863926
2014-05-01	26.51	26.67	26.39	26.45	19755249
2014-05-02	26.56	26.64	26.40	26.41	24236459
2014-05-05	26.16	26.26	25.99	26.17	20738950
2014-05-06	26.16	26.38	26.00	26.20	21818282
2014-05-07	26.26	26.45	26.22	26.37	24693262
2014-05-08	26.32	26.53	26.22	26.34	24168530
2014-05-09	26.37	26.41	26.22	26.30	20324413
2014-05-12	26.41	26.54	26.30	26.37	20607769
2014-05-13	26.49	26.54	26.33	26.45	20524972
2014-05-14	26.49	26.52	26.33	26.33	17811913
2014-05-15	26.33	26.50	26.01	26.01	31752745
2014-05-16	26.06	26.07	25.74	25.82	30017576
2014-05-19	25.75	26.09	25.75	26.04	22680849
2014-05-20	26.02	26.17	25.88	26.04	22293213
2014-05-21	26.10	26.25	26.00	26.20	18721592
2014-05-22	26.21	26.27	26.08	26.15	15926522
2014-05-23	26.15	26.30	26.14	26.29	17178021
2014-05-27	26.33	26.74	26.18	26.71	27271940
2014-05-28	26.70	26.94	26.66	26.88	27150171
2014-05-29	26.91	26.96	26.72	26.96	20640029
2014-05-30	26.94	27.32	26.93	27.32	43641005
2014-06-02	27.31	27.35	27.12	27.26	20265670
2014-06-03	27.22	27.70	27.12	27.66	33257030
2014-06-04	27.51	27.76	27.50	27.60	21612727
2014-06-05	27.56	27.66	27.43	27.66	26546297
2014-06-06	27.78	28.21	27.73	28.17	34795599
2014-06-09	28.10	28.42	27.83	27.91	39934314
2014-06-10	27.85	28.33	27.72	28.24	34260634
2014-06-11	28.19	28.21	27.80	27.93	27749284
2014-06-12	27.85	28.10	27.77	27.96	31211438
2014-06-13	29.72	30.06	29.56	29.87	122194302
2014-06-16	29.72	30.15	29.67	30.01	36407788
2014-06-17	29.88	30.10	29.84	29.95	28441218
2014-06-18	29.88	29.98	29.67	29.93	34412750
2014-06-19	29.98	30.09	29.89	30.09	27166851
2014-06-20	30.07	30.20	30.03	30.20	39829862
2014-06-23	30.10	30.31	29.85	30.23	26529643
2014-06-24	30.16	30.83	30.09	30.50	53398112
2014-06-25	30.48	31.00	30.45	30.88	44294569
2014-06-26	30.81	30.90	30.61	30.78	26728433
2014-06-27	30.87	31.00	30.70	30.93	30776510
2014-06-30	30.87	31.00	30.66	30.90	21562544
2014-07-01	30.99	31.09	30.87	30.98	28240458
2014-07-02	30.97	31.05	30.80	30.98	16831171
2014-07-03	31.08	31.36	31.02	31.14	20437633
2014-07-07	31.05	31.20	30.92	31.03	22237033
2014-07-08	30.98	31.08	30.70	30.79	37614506
2014-07-09	30.84	30.98	30.69	30.89	28302427
2014-07-10	30.60	31.33	30.44	31.26	32458765
2014-07-11	31.26	31.45	31.04	31.25	20053217
2014-07-14	31.41	31.58	31.34	31.49	24251533
2014-07-15	31.58	31.80	31.16	31.71	61218169
2014-07-16	33.31	34.74	33.21	34.65	135893230
2014-07-17	34.20	34.36	33.63	33.70	70591117
2014-07-18	33.80	33.84	33.39	33.70	46530079
2014-07-21	33.55	34.23	33.54	34.06	32097230
2014-07-22	34.16	34.83	34.07	34.79	42920550
2014-07-23	34.68	34.71	34.30	34.50	26078170
2014-07-24	34.38	34.68	34.11	34.25	33180903
2014-07-25	34.15	34.37	33.93	34.25	31614014
2014-07-28	34.23	34.32	33.88	34.23	30975052
2014-07-29	34.27	34.37	34.09	34.19	26143454
2014-07-30	34.31	34.57	34.04	34.35	32788878
2014-07-31	34.09	34.25	33.81	33.89	35432286
2014-08-01	33.77	34.03	33.61	33.75	33472580
2014-08-04	33.79	34.09	33.55	34.05	27250118
2014-08-05	33.76	33.78	32.60	32.82	49851005
2014-08-06	32.60	33.19	32.39	32.85	27924094
2014-08-07	32.93	33.15	32.54	32.68	27823411
2014-08-08	32.78	33.00	32.54	32.60	35489572
2014-08-11	32.82	33.24	32.81	33.02	27723925
2014-08-12	32.91	33.15	32.68	33.13	24814652
2014-08-13	33.24	34.15	33.23	34.10	36291008
2014-08-14	34.05	34.23	33.74	33.94	25457954
2014-08-15	34.10	34.21	33.71	34.17	28582224
2014-08-18	34.26	34.47	33.98	34.41	27233549
2014-08-19	34.50	34.50	34.25	34.34	29283445
2014-08-20	34.23	34.51	34.18	34.50	27142650
2014-08-21	34.46	35.19	34.45	35.15	37164868
2014-08-22	35.20	35.20	34.91	34.94	21197845
2014-08-25	35.09	35.15	34.65	34.81	18614486
2014-08-26	34.79	35.05	34.69	34.80	19664736
2014-08-27	34.89	34.94	34.63	34.79	17168931
2014-08-28	34.61	34.81	34.61	34.65	18908864
2014-08-29	34.82	34.94	34.67	34.92	32305331
2014-09-02	34.76	34.91	34.43	34.57	32095584
2014-09-03	34.82	34.88	34.45	34.57	26668973
2014-09-04	34.53	35.09	34.52	34.91	27633583
2014-09-05	34.92	35.12	34.83	35.00	20842220
2014-09-08	34.96	35.56	34.88	35.33	24860766
2014-09-09	35.29	35.29	34.85	34.91	22334672
2014-09-10	34.85	35.13	34.67	35.02	19964378
2014-09-11	34.78	35.02	34.53	35.02	21958239
2014-09-12	34.90	34.91	34.50	34.62	26733700
2014-09-15	34.71	34.77	34.23	34.54	22438275
2014-09-16	34.47	35.08	34.47	34.93	20878492
2014-09-17	34.91	35.20	34.74	34.98	26278958
2014-09-18	35.12	35.17	34.86	35.17	23815486
2014-09-19	35.16	35.22	34.82	34.82	46860142
2014-09-22	34.78	35.03	34.55	34.71	25448163
2014-09-23	34.71	34.71	34.38	34.42	25691469
2014-09-24	34.40	34.85	34.37	34.75	18829270
2014-09-25	34.68	34.79	33.88	34.14	34644687
2014-09-26	34.26	34.36	33.63	34.26	25883498
2014-09-29	34.06	34.99	33.94	34.90	29003106
2014-09-30	34.90	35.00	34.41	34.82	35274555
2014-10-01	34.61	34.78	33.84	33.99	35095646
2014-10-02	33.96	34.00	33.26	33.52	32911575
2014-10-03	33.66	34.18	33.47	34.03	25834842
2014-10-06	34.15	34.48	33.87	34.11	24323080
2014-10-07	34.04	34.05	33.42	33.47	25972716
2014-10-08	33.49	34.37	33.14	34.27	34963367
2014-10-09	34.15	34.43	33.58	33.62	28192889
2014-10-10	32.62	32.86	30.50	31.91	80917567
2014-10-13	31.72	32.37	31.47	31.47	42117454
2014-10-14	31.96	32.67	31.71	32.14	68671035
2014-10-15	30.53	31.65	29.65	31.28	92309007
2014-10-16	30.89	31.51	30.75	30.85	47787439
2014-10-17	31.20	31.71	30.97	31.38	37504513
2014-10-20	31.04	31.70	30.90	31.58	30523697
2014-10-21	31.67	32.62	31.58	32.61	33281716
2014-10-22	32.66	32.87	32.22	32.27	26725598
2014-10-23	32.72	32.91	32.60	32.69	22255305
2014-10-24	32.75	33.33	32.57	33.18	27814900
2014-10-27	33.05	33.30	32.77	33.20	23751948
2014-10-28	33.23	33.75	33.23	33.74	21859946
2014-10-29	33.72	33.97	33.51	33.92	24615225
2014-10-30	33.58	33.61	32.40	32.58	55217857
2014-10-31	33.74	34.01	33.18	34.01	52089698
2014-11-03	33.81	34.48	33.79	34.31	28703617
2014-11-04	34.25	34.78	34.21	34.54	34695928
2014-11-05	34.05	34.10	33.60	33.76	34705503
2014-11-06	33.69	34.23	33.41	33.82	25240559
2014-11-07	33.98	34.00	33.19	33.58	27604495
2014-11-10	33.43	33.49	33.08	33.26	30653627
2014-11-11	33.36	33.54	33.20	33.31	19676704
2014-11-12	33.23	33.42	33.00	33.38	22864222
2014-11-13	33.35	33.86	33.34	33.76	6921941
2014-11-14	33.75	33.97	33.35	33.95	18104633
2014-11-17	33.82	34.25	33.76	34.24	17646285
2014-11-18	34.19	34.90	34.16	34.71	30676720
2014-11-19	34.69	34.79	34.25	34.35	21289619
2014-11-20	34.15	35.97	34.00	35.95	61994706
2014-11-21	35.98	36.46	35.50	35.59	56721572
2014-11-24	35.89	36.43	35.84	36.25	33321144
2014-11-25	36.36	36.48	36.15	36.32	29093173
2014-11-26	36.37	36.99	36.28	36.90	24062025
2014-11-28	37.04	37.69	36.94	37.25	19128510
2014-12-01	37.21	37.62	36.90	37.17	30904004
2014-12-02	37.18	37.60	37.18	37.60	28361104
2014-12-03	37.68	37.89	37.41	37.43	30660821
2014-12-04	37.40	37.46	37.04	37.46	23397863
2014-12-05	37.52	37.90	37.52	37.67	20527600
2014-12-08	37.46	37.73	36.94	37.20	28134819
2014-12-09	36.67	37.09	36.30	36.89	28487318
2014-12-10	36.93	37.02	36.30	36.42	27499869
2014-12-11	36.50	37.21	36.44	36.70	25090084
2014-12-12	36.45	36.82	36.22	36.23	29322529
2014-12-15	36.39	36.78	35.90	35.92	30633423
2014-12-16	35.86	36.50	35.56	35.56	31166334
2014-12-17	35.62	36.33	35.33	36.24	31637748
2014-12-18	36.80	37.02	36.43	37.02	32128124
2014-12-19	37.02	37.16	36.23	36.37	76786814
2014-12-22	36.41	37.26	36.39	37.21	29227071
2014-12-23	37.40	37.70	37.30	37.43	22169713
2014-12-24	37.47	37.60	37.18	37.44	12109122
2014-12-26	37.52	37.74	37.52	37.55	14037176
2014-12-29	37.44	37.52	37.17	37.18	12203309
2014-12-30	37.08	37.19	36.76	36.76	15214093
2014-12-31	36.63	37.04	36.29	36.29	20393618
2015-01-02	36.67	37.16	36.11	36.36	23605607
2015-01-05	36.20	36.45	35.94	35.95	32784975
2015-01-06	36.08	36.23	35.26	35.28	30847578
2015-01-07	35.64	36.07	35.27	36.02	27725167
2015-01-08	36.37	37.00	36.26	36.69	31765371
2015-01-09	36.71	37.11	36.40	36.76	22850524
2015-01-12	36.90	37.00	36.23	36.60	29400781
2015-01-13	36.87	37.49	36.29	36.50	31477952
2015-01-14	36.33	36.91	35.91	36.35	34250293
2015-01-15	36.53	36.88	36.03	36.19	47181771
2015-01-16	36.12	36.66	35.51	36.45	62812193
2015-01-20	36.10	36.46	35.57	36.09	35929420
2015-01-21	35.85	36.68	35.77	36.48	27442597
2015-01-22	36.65	37.00	36.14	36.91	31809899
2015-01-23	36.94	37.03	36.38	36.45	27427055
2015-01-26	36.19	36.30	35.57	35.81	30906818
2015-01-27	34.40	34.72	33.55	34.19	58456203
2015-01-28	34.47	34.70	33.72	33.78	34929097
2015-01-29	33.82	34.28	33.46	34.21	29569376
2015-01-30	33.70	33.99	33.00	33.04	38719736
2015-02-02	33.06	33.75	32.65	33.65	38733750
2015-02-03	33.78	34.05	32.61	33.70	36038320
2015-02-04	33.59	33.84	33.30	33.60	25052751
2015-02-05	33.68	33.99	33.45	33.94	20491447
2015-02-06	33.94	34.00	33.14	33.30	29342447
2015-02-09	33.00	33.24	32.67	32.93	28705479
2015-02-10	33.20	33.73	33.05	33.70	20200009
2015-02-11	33.75	33.76	33.32	33.55	18364236
2015-02-12	33.83	34.13	33.76	34.13	20056660
2015-02-13	34.18	34.37	33.95	34.36	18037927
2015-02-17	34.40	34.75	34.26	34.74	19374148
2015-02-18	34.65	34.71	34.19	34.27	19992887
2015-02-19	34.25	34.42	34.05	34.21	11017541
2015-02-20	34.14	34.57	33.91	34.41	20955571
2015-02-23	34.40	34.50	33.58	33.76	25565529
2015-02-24	33.61	34.49	33.51	34.41	29607469
2015-02-25	34.03	34.15	33.73	33.95	24686267
2015-02-26	33.62	33.88	33.43	33.65	25928435
2015-02-27	33.63	33.64	33.21	33.25	24427300
2015-03-02	33.29	34.13	33.12	34.06	25406355
2015-03-03	33.95	34.38	33.91	34.10	27331977
2015-03-04	33.86	34.41	33.72	34.12	23005798
2015-03-05	34.26	34.50	33.59	33.73	21225807
2015-03-06	33.54	33.68	33.08	33.19	32373136
2015-03-09	33.20	33.27	32.48	32.72	33058791
2015-03-10	32.24	32.41	31.50	31.70	50278887
2015-03-11	31.97	32.96	31.95	32.33	49683649
2015-03-12	31.01	31.60	30.58	30.80	107402364
2015-03-13	30.63	30.98	30.36	30.93	47954708
2015-03-16	30.93	31.11	30.65	30.83	33074615
2015-03-17	30.58	30.73	30.41	30.59	29215599
2015-03-18	30.41	31.20	30.30	30.89	39834081
2015-03-19	30.78	31.10	30.69	30.74	27414230
2015-03-20	30.99	31.62	30.93	31.31	64777075
2015-03-23	31.29	31.79	31.20	31.20	29693951
2015-03-24	31.16	31.32	30.74	30.79	28471374
2015-03-25	30.81	30.89	29.86	29.89	37690971
2015-03-26	29.50	30.40	29.31	30.08	45450135
2015-03-27	30.01	33.00	29.85	32.00	73857226
2015-03-30	31.66	32.10	31.30	31.46	51391541
2015-03-31	31.43	31.93	31.20	31.27	32098463
2015-04-01	31.13	31.32	30.65	30.81	31532086
2015-04-02	30.80	31.23	30.67	30.81	20909633
2015-04-06	30.81	31.25	30.45	31.04	21490933
2015-04-07	31.07	31.59	31.00	31.26	23258261
2015-04-08	31.23	31.56	31.06	31.31	18250252
2015-04-09	30.72	31.62	30.57	31.24	34167586
2015-04-10	31.39	31.94	31.33	31.93	28084894
2015-04-13	31.84	32.05	31.71	31.73	23489022
2015-04-14	31.68	31.94	31.27	31.49	39754018
2015-04-15	32.26	32.99	32.07	32.83	61083450
2015-04-16	32.85	32.99	32.70	32.87	28903195
2015-04-17	32.51	32.70	32.22	32.47	30593601
2015-04-20	32.61	32.79	32.53	32.73	20649257
2015-04-21	32.93	32.97	32.29	32.43	19023835
2015-04-22	32.41	32.72	32.04	32.70	21144178
2015-04-23	32.04	32.41	32.01	32.35	23775289
2015-04-24	32.41	32.48	32.02	32.08	22759909
2015-04-27	32.08	32.69	32.08	32.50	25869583
2015-04-28	32.30	33.04	32.23	33.02	29572822
2015-04-29	32.56	33.00	32.55	32.89	21819019
2015-04-30	32.71	32.85	32.30	32.55	22013324
2015-05-01	32.63	33.49	32.62	33.42	27091249
2015-05-04	33.27	33.50	33.22	33.43	21397275
2015-05-05	33.00	33.10	32.57	32.64	29779184
2015-05-06	32.50	32.79	31.93	32.22	31985381
2015-05-07	32.27	32.63	32.18	32.25	21475299
2015-05-08	32.51	32.88	32.34	32.80	26926511
2015-05-11	32.64	32.71	32.43	32.69	18358579
2015-05-12	32.44	32.50	32.00	32.25	24530199
2015-05-13	32.27	32.90	32.27	32.64	20470841
2015-05-14	32.86	33.13	32.77	32.97	21098939
2015-05-15	33.00	33.12	32.75	32.99	17149694
2015-05-18	32.98	33.41	32.85	33.41	23689479
2015-05-19	33.36	33.38	32.99	33.15	21867134
2015-05-20	33.06	33.50	33.01	33.37	21359801
2015-05-21	33.21	33.56	33.07	33.55	21269776
2015-05-22	33.47	33.51	33.32	33.45	20845033
2015-05-26	33.27	33.29	32.84	33.11	28594511
2015-05-27	33.15	33.85	33.13	33.71	30172655
2015-05-28	33.74	34.15	33.68	34.01	27065690
2015-05-29	34.24	34.75	34.21	34.46	43545500
2015-06-01	34.37	34.59	33.68	33.91	46734502
2015-06-02	33.64	33.75	33.14	33.27	36351102
2015-06-03	33.17	33.24	32.59	32.73	38138690
2015-06-04	32.51	32.72	32.20	32.31	33761835
2015-06-05	32.28	32.30	31.83	31.84	27778516
2015-06-08	31.81	31.95	31.21	31.30	38171576
2015-06-09	31.33	31.66	31.15	31.25	33976735
2015-06-10	31.46	32.16	31.37	31.82	33336820
2015-06-11	31.95	32.10	31.84	31.85	24293627
2015-06-12	31.72	32.10	31.20	31.32	31629752
2015-06-15	31.12	31.51	30.94	31.39	23174992
2015-06-16	31.26	31.76	31.13	31.64	20254468
2015-06-17	31.75	32.09	31.69	31.95	28194229
2015-06-18	32.08	32.50	32.00	32.38	27722373
2015-06-19	32.40	32.57	31.96	32.07	39008379
2015-06-22	32.26	32.39	32.08	32.26	23608409
2015-06-23	32.31	32.34	31.93	32.09	17995949
2015-06-24	32.15	32.15	31.88	31.91	23313889
2015-06-25	32.02	32.32	31.99	31.99	22743275
2015-06-26	31.51	31.53	30.76	31.02	62157179
2015-06-29	30.70	30.98	30.31	30.39	35194454
2015-06-30	30.63	30.69	30.15	30.42	34412200
2015-07-01	30.32	30.55	30.01	30.18	27178920
2015-07-02	30.18	30.92	30.10	30.56	27105223
2015-07-06	30.24	30.45	29.84	30.04	32468065
2015-07-07	29.87	29.93	29.09	29.90	43833713
2015-07-08	29.40	29.67	29.15	29.50	45223830
2015-07-09	29.72	29.89	28.82	28.93	47167803
2015-07-10	29.20	29.35	28.94	29.17	31423799
2015-07-13	29.27	29.82	29.19	29.73	26452360
2015-07-14	29.66	30.11	29.44	29.65	39778254
2015-07-15	29.65	29.99	29.47	29.69	47852544
2015-07-16	30.47	30.48	29.10	29.90	81166689
2015-07-17	29.66	29.80	29.10	29.47	43697631
2015-07-20	29.62	29.62	29.07	29.10	33812936
2015-07-21	28.96	29.26	28.67	28.72	45190988
2015-07-22	28.57	28.85	28.43	28.61	36387172
2015-07-23	28.66	28.97	28.43	28.60	33775157
2015-07-24	28.53	28.64	28.06	28.06	31621031
2015-07-27	28.07	28.42	27.62	28.35	42161050
2015-07-28	28.51	29.18	28.44	28.96	33182433
2015-07-29	28.95	29.13	28.79	29.01	26470181
2015-07-30	29.10	29.45	28.85	28.91	26582443
2015-07-31	29.12	29.12	28.77	28.95	27158763
2015-08-03	29.00	29.35	28.90	29.05	26213584
2015-08-04	28.98	29.15	28.86	29.13	25741719
2015-08-05	29.19	29.39	29.02	29.12	23622731
2015-08-06	29.16	29.23	28.85	29.01	27958192
2015-08-07	28.80	28.96	28.69	28.88	25606125
2015-08-10	29.07	29.68	29.06	29.64	22807360
2015-08-11	29.47	29.48	28.96	28.97	23758859
2015-08-12	28.66	29.57	28.66	29.46	33639471
2015-08-13	29.40	29.45	28.87	28.87	18821945
2015-08-14	28.92	29.04	28.82	29.02	14302700
2015-08-17	28.83	29.20	28.71	29.08	15548322
2015-08-18	28.95	29.05	28.80	28.91	19182638
2015-08-19	28.65	28.80	28.28	28.36	30530143
2015-08-20	28.03	28.24	27.53	27.53	31936568
2015-08-21	27.33	27.63	26.56	26.56	52288393
2015-08-24	25.20	27.63	24.87	26.25	83234171
2015-08-25	27.04	27.15	25.87	25.87	59371859
2015-08-26	26.51	27.34	26.08	27.30	47386736
2015-08-27	27.72	27.91	27.01	27.72	38649417
2015-08-28	27.67	28.61	27.45	28.42	43452360
2015-08-31	28.33	29.13	28.16	28.54	42401832
2015-09-01	27.91	28.17	27.66	27.82	44143954
2015-09-02	28.35	28.60	28.14	28.60	34618814
2015-09-03	28.80	29.42	28.69	29.08	38665922
2015-09-04	28.57	28.90	28.41	28.52	29117537
2015-09-08	28.98	29.50	28.95	29.50	27804971
2015-09-09	29.72	30.12	29.17	29.24	30774099
2015-09-10	29.18	29.66	28.90	29.27	25195775
2015-09-11	29.08	29.52	29.04	29.47	21786879
2015-09-14	29.47	29.53	29.09	29.39	24065075
2015-09-15	29.56	29.94	29.48	29.73	29819023
2015-09-16	29.62	29.79	29.40	29.77	25957758
2015-09-17	29.62	30.20	29.55	29.71	29805245
2015-09-18	29.22	29.42	28.81	29.02	60693435
2015-09-21	29.09	29.34	28.94	29.16	24417127
2015-09-22	28.67	28.90	28.48	28.67	28576221
2015-09-23	29.02	29.09	28.59	28.74	25983954
2015-09-24	28.38	28.67	27.87	28.48	32754744
2015-09-25	28.94	29.12	28.63	28.81	29192322
2015-09-28	28.68	29.36	28.64	28.76	42290970
2015-09-29	28.83	29.35	28.76	29.24	34169562
2015-09-30	29.56	30.32	29.54	30.14	41051713
2015-10-01	30.21	30.28	29.46	30.00	29832842
2015-10-02	29.67	30.53	29.53	30.51	27901454
2015-10-05	30.73	31.38	30.56	31.21	34842513
2015-10-06	31.16	31.85	31.11	31.74	35530196
2015-10-07	32.00	32.42	31.72	32.32	36930069
2015-10-08	32.23	32.60	31.98	32.52	27794648
2015-10-09	32.37	32.55	31.94	32.14	24209923
2015-10-12	32.16	32.32	32.00	32.21	18795025
2015-10-13	32.03	32.48	31.98	32.04	35588607
2015-10-14	31.39	32.93	30.85	32.80	75954805
2015-10-15	32.84	33.06	32.46	32.75	37634791
2015-10-16	32.75	33.20	32.48	33.04	29371313
2015-10-19	32.88	33.62	32.87	33.59	37624029
2015-10-20	33.40	33.70	33.31	33.44	24416140
2015-10-21	33.67	34.05	33.32	33.37	32005294
2015-10-22	33.70	34.50	33.59	34.40	39572646
2015-10-23	34.54	35.03	34.40	34.90	42796629
2015-10-26	34.77	34.96	34.55	34.59	22646897
2015-10-27	34.41	34.55	34.31	34.47	22630111
2015-10-28	34.47	34.71	34.12	34.71	21908366
2015-10-29	34.20	34.29	33.77	34.03	21325186
2015-10-30	34.10	34.29	33.86	33.86	24693857
2015-11-02	33.73	34.28	33.64	34.11	21743084
2015-11-03	34.00	34.41	33.98	34.31	18167033
2015-11-04	34.27	34.27	33.90	34.15	20762063
2015-11-05	34.10	34.20	33.73	34.00	16486057
2015-11-06	33.93	33.97	33.41	33.84	23701653
2015-11-09	33.60	33.83	33.08	33.35	24168738
2015-11-10	33.17	33.27	32.81	33.21	22451689
2015-11-11	33.16	33.38	32.80	32.86	19864710
2015-11-12	32.71	32.92	32.39	32.40	23265389
2015-11-13	32.27	32.38	31.96	32.11	23673174
2015-11-16	32.09	32.26	31.93	32.10	29899659
2015-11-17	32.15	32.88	32.01	32.64	22636378
2015-11-18	32.73	33.24	32.62	33.16	18619760
2015-11-19	33.22	34.73	33.13	34.30	45381552
2015-11-20	34.48	35.29	34.48	34.66	41137747
2015-11-23	34.66	34.85	34.41	34.48	20152861
2015-11-24	34.33	34.44	33.90	34.36	21413535
2015-11-25	34.26	34.74	34.14	34.45	17939406
2015-11-27	34.54	34.68	34.40	34.46	6620857
2015-11-30	34.55	34.90	34.43	34.77	21785791
2015-12-01	35.00	35.20	34.71	35.09	23560239
2015-12-02	35.09	35.41	34.81	34.83	18688180
2015-12-03	34.97	34.99	34.00	34.04	30131055
2015-12-04	34.11	35.03	34.00	34.94	24900994
2015-12-07	34.79	35.17	34.75	34.99	17731885
2015-12-08	34.67	34.95	34.42	34.75	13380229
2015-12-09	34.88	35.22	34.51	34.81	22548299
2015-12-10	34.85	35.07	34.66	34.77	17400745
2015-12-11	34.31	34.65	34.20	34.27	21251423
2015-12-14	34.38	34.48	33.88	34.47	19528029
2015-12-15	34.65	35.35	34.64	35.18	24365582
2015-12-16	35.36	35.47	34.77	35.30	23257890
2015-12-17	35.32	35.37	34.76	34.91	24963557
2015-12-18	34.73	34.75	33.86	33.87	41336631
2015-12-21	34.11	34.30	33.82	34.24	18006803
2015-12-22	34.36	34.78	34.27	34.73	18421967
2015-12-23	34.95	35.05	34.78	35.00	12526530
2015-12-24	35.07	35.26	34.96	34.98	5893789
2015-12-28	34.95	35.00	34.57	34.93	9449390
2015-12-29	35.01	35.59	35.01	35.44	14188583
2015-12-30	35.38	35.45	34.95	34.99	11566786
2015-12-31	34.82	34.96	34.44	34.45	14736687
2016-01-04	33.88	34.01	33.46	33.99	27882190
2016-01-05	33.96	34.00	33.53	33.83	16709510
2016-01-06	33.25	33.52	32.80	33.08	25491255
2016-01-07	32.28	33.01	31.84	31.84	37680521
2016-01-08	32.09	32.22	31.43	31.51	29953840
2016-01-11	31.81	32.22	31.68	32.06	27732435
2016-01-12	32.76	32.89	32.27	32.68	28587697
2016-01-13	32.76	32.93	31.83	31.91	34445691
2016-01-14	31.97	32.87	31.80	32.74	48728154
2016-01-15	29.73	30.50	29.45	29.76	76373920
2016-01-19	29.98	30.06	29.48	29.80	28878108
2016-01-20	29.35	29.87	29.21	29.59	39598190
2016-01-21	29.65	30.03	29.24	29.66	30157376
2016-01-22	30.12	30.24	29.51	29.93	25326490
2016-01-25	29.99	30.22	29.57	29.60	26440976
2016-01-26	29.61	30.05	29.61	29.94	24754949
2016-01-27	29.88	30.22	29.64	29.81	26384138
2016-01-28	30.02	30.18	29.75	29.97	22028142
2016-01-29	30.21	31.03	30.10	31.02	38311356
2016-02-01	30.72	31.12	30.64	30.82	19015120
2016-02-02	30.45	30.49	29.63	29.80	24994282
2016-02-03	29.72	29.72	28.52	29.34	44660057
2016-02-04	29.14	29.88	29.11	29.77	29257839
2016-02-05	29.58	29.76	28.91	29.04	27957541
2016-02-08	28.74	28.98	28.30	28.82	28725928
2016-02-09	28.49	29.15	28.41	28.81	22902625
2016-02-10	28.88	29.00	28.19	28.23	27267783
2016-02-11	27.83	28.41	27.68	28.22	28450212
2016-02-12	28.57	28.70	28.14	28.64	19698998
2016-02-16	28.75	28.95	28.36	28.78	30705228
2016-02-17	28.86	29.62	28.73	29.47	27691728
2016-02-18	29.53	29.76	29.38	29.42	20623257
2016-02-19	29.20	29.33	28.71	28.71	42056701
2016-02-22	29.11	29.54	29.00	29.35	23893145
2016-02-23	29.30	29.35	28.60	28.80	26638208
2016-02-24	28.52	29.30	28.38	29.19	21593601
2016-02-25	29.32	29.62	28.95	29.62	17571439
2016-02-26	29.88	30.08	29.70	29.80	19902219
2016-02-29	29.72	30.14	29.58	29.59	22903077
2016-03-01	29.93	30.53	29.75	30.37	25502568
2016-03-02	30.30	30.87	30.12	30.54	23779774
2016-03-03	31.13	31.35	30.54	30.58	25625212
2016-03-04	30.50	30.86	30.05	30.63	20356845
2016-03-07	30.59	31.12	30.50	30.94	18879949
2016-03-08	30.83	30.88	30.38	30.56	19104928
2016-03-09	30.83	31.04	30.67	30.87	14707806
2016-03-10	31.14	31.40	30.38	31.25	29584840
2016-03-11	31.67	31.79	31.53	31.76	22811232
2016-03-14	31.66	31.69	31.30	31.43	17391304
2016-03-15	31.34	31.65	31.06	31.65	16927746
2016-03-16	31.49	31.80	31.17	31.69	26298416
2016-03-17	31.76	32.17	31.70	31.98	22865286
2016-03-18	32.16	32.69	32.06	32.68	49933432
2016-03-21	32.23	32.42	31.95	32.34	21760871
2016-03-22	32.16	32.46	31.95	32.32	22200449
2016-03-23	32.47	32.47	31.98	32.00	18765319
2016-03-24	32.00	32.00	31.54	31.88	2163
2016-03-28	31.87	32.00	31.62	31.90	11432281
2016-03-29	31.93	32.44	31.73	32.38	15313190
2016-03-30	32.45	32.75	32.29	32.71	16598019
2016-03-31	32.53	32.66	32.32	32.71	17879995
2016-04-01	32.27	32.47	32.10	32.45	18049694
2016-04-04	32.20	32.38	31.74	32.00	21581634
2016-04-05	31.89	32.12	31.72	31.90	20080011
2016-04-06	31.97	32.23	31.77	32.08	15740607
2016-04-07	31.89	31.90	31.35	31.55	23738226
2016-04-08	31.76	32.02	31.48	31.63	17031882
2016-04-11	31.90	32.34	31.66	31.67	19707683
2016-04-12	31.88	31.94	31.38	31.86	16774210
2016-04-13	31.97	32.18	31.95	32.13	19968076
2016-04-14	31.78	31.89	31.55	31.80	21620893
2016-04-15	31.79	31.89	31.38	31.46	28782769
2016-04-18	31.43	31.72	31.38	31.65	21566599
2016-04-19	31.70	31.81	31.40	31.60	33619314
2016-04-20	31.32	32.26	31.25	32.00	57629791
2016-04-21	31.94	32.06	31.81	31.97	28431358
2016-04-22	31.74	31.86	31.22	31.64	29625641
2016-04-25	31.36	31.50	31.20	31.39	19315711
2016-04-26	31.39	31.70	31.17	31.40	20976362
2016-04-27	31.25	31.80	31.19	31.75	20006239
2016-04-28	31.45	31.71	31.03	31.11	25146389
2016-04-29	30.86	30.87	30.10	30.28	36443747
2016-05-02	30.45	30.69	30.36	30.61	21086632
2016-05-03	30.41	30.56	30.09	30.36	27111147
2016-05-04	30.17	30.21	29.70	29.85	23278779
2016-05-05	29.87	30.02	29.75	29.90	23393270
2016-05-06	29.61	30.11	29.52	30.04	19632199
2016-05-09	30.08	30.17	29.76	29.80	16888275
2016-05-10	30.00	30.18	29.82	30.14	17013816
2016-05-11	30.16	30.25	29.97	30.06	15754233
2016-05-12	30.11	30.24	29.57	29.76	20826694
2016-05-13	29.86	30.20	29.84	29.91	19999591
2016-05-16	29.90	30.56	29.88	30.39	21826072
2016-05-17	30.57	30.57	29.86	29.98	25709903
2016-05-18	30.03	30.25	29.78	29.99	22469947
2016-05-19	29.77	29.93	29.50	29.63	21740870
2016-05-20	29.73	30.38	29.70	30.15	22777251
2016-05-23	30.23	30.48	30.13	30.23	20882298
2016-05-24	30.50	31.12	30.45	31.06	23699229
2016-05-25	31.20	31.57	31.15	31.39	18423836
2016-05-26	31.49	31.63	31.40	31.49	12692300
2016-05-27	31.60	31.65	31.45	31.57	13341296
2016-05-31	31.51	31.65	31.31	31.59	23040218
2016-06-01	31.62	31.72	31.47	31.66	17753532
2016-06-02	31.56	31.76	31.45	31.76	14140127
2016-06-03	31.74	31.74	31.40	31.62	15777539
2016-06-06	31.64	31.82	31.58	31.68	15139603
2016-06-07	31.75	32.02	31.70	31.88	19339090
2016-06-08	31.80	32.00	31.79	31.89	12732088
2016-06-09	31.68	32.00	31.68	31.94	11276764
2016-06-10	31.70	32.24	31.65	32.04	35749113
2016-06-13	32.05	32.50	32.04	32.17	23004832
2016-06-14	32.01	32.24	31.79	32.14	18754277
2016-06-15	32.25	32.26	31.59	31.61	23783272
2016-06-16	31.44	31.77	31.22	31.69	18547853
2016-06-17	31.73	31.81	31.47	31.76	27047860
2016-06-20	32.07	32.44	32.01	32.17	21961579
2016-06-21	32.26	32.38	32.09	32.32	15476450
2016-06-22	32.30	32.63	32.25	32.29	18304758
2016-06-23	32.58	33.00	32.50	32.99	22048784
2016-06-24	31.80	32.32	31.40	31.55	38094301
2016-06-27	31.41	31.41	30.44	30.72	35454030
2016-06-28	30.97	31.20	30.81	31.19	23693871
2016-06-29	31.35	31.98	31.31	31.93	22771058
2016-06-30	32.00	32.88	31.97	32.80	34528919
2016-07-01	32.64	32.89	32.47	32.75	17084570
2016-07-05	32.50	32.73	32.46	32.68	20107191
2016-07-06	32.80	33.00	32.38	32.97	21070217
2016-07-07	32.96	33.55	32.96	33.20	26119445
2016-07-08	33.65	34.00	33.50	34.00	23341870
2016-07-11	34.04	34.50	34.04	34.38	23820667
2016-07-12	34.51	34.97	34.48	34.94	28064113
2016-07-13	35.04	35.25	34.88	35.01	29120904
2016-07-14	35.13	35.30	34.96	35.20	25296374
2016-07-15	35.26	35.29	34.90	35.07	23661856
2016-07-18	35.18	35.20	34.95	35.05	19347177
2016-07-19	34.89	35.16	34.85	35.15	20395424
2016-07-20	35.30	35.93	35.06	35.69	42994187
2016-07-21	34.33	34.49	33.86	34.27	63708597
2016-07-22	34.38	34.70	34.26	34.66	33033653
2016-07-25	34.62	34.76	34.57	34.69	20277701
2016-07-26	34.75	35.23	34.70	35.09	29644428
2016-07-27	35.00	35.28	34.63	34.83	23601763
2016-07-28	34.83	34.83	34.52	34.77	21667377
2016-07-29	34.77	34.92	34.61	34.86	18171236
2016-08-01	34.82	34.91	34.56	34.85	18824409
2016-08-02	34.81	34.87	34.33	34.56	20057327
2016-08-03	34.10	34.28	33.99	34.25	18388764
2016-08-04	34.29	34.62	34.22	34.58	16362642
2016-08-05	34.80	35.13	34.70	34.98	20046211
2016-08-08	34.90	35.17	34.86	35.04	19497332
2016-08-09	35.04	35.16	34.84	34.92	12578884
2016-08-10	35.00	35.00	34.50	34.53	19579027
2016-08-11	34.66	34.74	34.49	34.68	16364120
2016-08-12	34.52	34.76	34.44	34.57	15708316
2016-08-15	34.70	35.16	34.63	34.91	18931063
2016-08-16	34.77	35.21	34.77	35.21	16320929
2016-08-17	35.17	35.21	34.77	35.02	18221644
2016-08-18	34.96	35.09	34.75	34.97	16085181
2016-08-19	34.84	35.27	34.74	35.24	16417640
2016-08-22	35.20	35.45	35.12	35.36	14941430
2016-08-23	35.50	35.69	35.30	35.40	18316042
2016-08-24	35.32	35.41	35.02	35.15	16343525
2016-08-25	35.05	35.22	34.90	35.09	12427980
2016-08-26	35.11	35.58	35.05	35.26	14469924
2016-08-29	35.48	35.67	35.15	35.55	15264300
2016-08-30	35.59	35.74	35.52	35.70	15183208
2016-08-31	35.62	35.90	35.58	35.89	20562722
2016-09-01	35.99	36.04	35.58	36.02	18925769
2016-09-02	36.21	36.33	35.95	36.08	16726718
2016-09-06	36.38	36.60	36.17	36.57	22337790
2016-09-07	36.65	36.65	36.38	36.46	18495645
2016-09-08	36.35	36.59	36.12	36.44	20356511
2016-09-09	36.10	36.39	35.44	35.44	29457900
2016-09-12	35.19	36.12	35.06	36.08	22796599
2016-09-13	35.75	35.88	35.32	35.61	23591345
2016-09-14	35.51	35.82	35.40	35.62	14127224
2016-09-15	35.74	36.65	35.54	36.56	24585103
2016-09-16	37.72	38.05	37.25	37.67	74577899
2016-09-19	37.69	38.02	37.09	37.16	30531708
2016-09-20	37.42	37.43	36.94	37.14	24796900
2016-09-21	37.21	37.46	36.86	37.45	21233698
2016-09-22	37.60	37.83	37.44	37.55	17013410
2016-09-23	37.45	37.65	37.12	37.19	18062474
2016-09-26	36.92	36.94	36.60	36.65	25518796
2016-09-27	36.90	37.22	36.63	37.18	22391576
2016-09-28	37.31	37.50	37.15	37.44	19020799
2016-09-29	37.49	37.53	37.00	37.32	17674969
2016-09-30	37.47	37.92	37.44	37.75	24279306
2016-10-03	37.69	37.95	37.53	37.66	14113578
2016-10-04	37.77	37.94	37.33	37.54	14393109
2016-10-05	37.75	38.31	37.64	37.99	22420804
2016-10-06	37.84	38.16	37.58	38.07	15171434
2016-10-07	38.08	38.22	37.78	38.10	16942539
2016-10-10	38.25	38.36	37.90	38.02	14954297
2016-10-11	37.91	38.00	36.82	37.27	27650460
2016-10-12	37.20	37.25	36.81	37.13	14053888
2016-10-13	36.85	37.13	36.46	36.97	16936015
2016-10-14	37.19	37.70	37.16	37.45	19123944
2016-10-17	37.55	37.72	37.25	37.29	15788142
2016-10-18	37.97	38.05	37.53	37.75	42907753
2016-10-19	36.07	36.09	35.23	35.51	75229016
2016-10-20	35.41	35.67	35.10	35.43	25669479
2016-10-21	35.21	35.40	34.81	35.15	20813248
2016-10-24	35.43	35.49	35.11	35.26	21524741
2016-10-25	35.14	35.25	35.01	35.10	17860312
2016-10-26	35.04	35.21	34.74	34.92	19977604
2016-10-27	35.10	35.23	34.75	34.81	14634685
2016-10-28	34.87	35.17	34.71	34.74	22296428
2016-10-31	34.92	35.08	34.84	34.87	19188602
2016-11-01	34.90	35.16	34.27	34.52	25368222
2016-11-02	34.60	34.90	34.47	34.60	21416408
2016-11-03	34.45	34.52	33.87	33.93	19400032
2016-11-04	33.53	33.93	33.42	33.61	21914746
2016-11-07	34.24	34.75	34.15	34.69	19296598
2016-11-08	34.60	34.95	34.49	34.74	14833126
2016-11-09	34.13	34.85	33.67	34.75	25999427
2016-11-10	34.95	34.95	34.03	34.50	28250229
2016-11-11	34.57	34.87	34.34	34.61	22665026
2016-11-14	34.56	34.73	34.20	34.48	22558941
2016-11-15	34.64	35.29	34.61	34.91	20676112
2016-11-16	34.90	34.92	34.54	34.84	18565450
2016-11-17	34.81	35.02	34.63	35.02	15748521
2016-11-18	34.90	35.00	34.64	34.95	16806853
2016-11-21	35.10	35.20	34.84	34.98	14259526
2016-11-22	35.18	35.50	35.11	35.48	22327447
2016-11-23	35.48	35.52	35.10	35.20	15843618
2016-11-25	35.11	35.45	35.11	35.44	6372836
2016-11-28	35.43	35.66	35.21	35.51	13549048
2016-11-29	35.64	35.64	35.27	35.31	19581040
2016-11-30	35.20	35.30	34.70	34.70	27016070
2016-12-01	34.86	34.93	33.56	33.76	29618687
2016-12-02	33.72	34.26	33.60	34.16	21492534
2016-12-05	34.31	34.42	33.97	34.39	14461972
2016-12-06	34.39	34.75	34.30	34.72	15297703
2016-12-07	34.67	35.57	34.45	35.50	21710273
2016-12-08	35.48	36.03	35.22	35.70	19966537
2016-12-09	35.75	35.90	35.59	35.76	16326925
2016-12-12	35.78	36.09	35.67	35.97	21985988
2016-12-13	36.01	36.89	35.93	36.80	35773592
2016-12-14	36.70	36.89	36.46	36.55	30819365
2016-12-15	36.74	37.16	36.53	36.79	23721538
2016-12-16	36.72	36.87	36.09	36.31	38212824
2016-12-19	36.34	36.95	36.27	36.89	18744306
2016-12-20	36.95	37.24	36.89	37.21	18551844
2016-12-21	37.25	37.35	36.91	36.98	14323574
2016-12-22	37.23	37.24	36.81	36.93	10793879
2016-12-23	36.93	36.98	36.77	36.97	6287281
2016-12-27	36.91	37.33	36.91	37.07	9033706
2016-12-28	37.10	37.20	36.58	36.63	12868584
2016-12-29	36.51	36.72	36.43	36.66	8447998
2016-12-30	36.79	36.80	36.20	36.27	17467984
2017-01-03	36.61	36.93	36.27	36.60	20196466
2017-01-04	36.71	36.77	36.34	36.41	15915729
2017-01-05	36.45	36.72	36.31	36.35	13986002
2017-01-06	36.46	36.68	36.19	36.48	15113998
2017-01-09	36.48	36.89	36.48	36.61	19461422
2017-01-10	36.55	36.93	36.53	36.54	15918766
2017-01-11	36.51	37.00	36.51	36.95	22398426
2017-01-12	36.83	36.83	36.32	36.71	20391946
2017-01-13	36.71	36.86	36.62	36.79	15072235
2017-01-17	36.67	36.83	36.59	36.80	20195202
2017-01-18	36.89	37.01	36.61	36.76	15382452
2017-01-19	36.51	36.91	36.51	36.57	13654522
2017-01-20	36.76	37.03	36.58	36.94	23950936
2017-01-23	37.07	37.21	36.55	36.77	27752565
2017-01-24	36.84	37.74	36.81	37.62	35140871
2017-01-25	37.87	38.00	37.52	37.80	32357313
2017-01-26	37.82	37.93	37.42	37.56	34144843
2017-01-27	38.00	38.45	37.81	37.98	44368566
2017-01-30	37.74	37.84	37.33	37.42	23954716
2017-01-31	37.22	37.37	36.64	36.82	27059084
2017-02-01	36.82	36.95	36.02	36.52	28380640
2017-02-02	36.26	36.70	36.20	36.68	31916939
2017-02-03	36.69	36.82	36.45	36.52	21038146
2017-02-06	36.51	36.51	36.15	36.27	21426961
2017-02-07	36.45	36.52	36.24	36.35	18581866
2017-02-08	36.34	36.65	36.14	36.38	20807358
2017-02-09	36.50	36.50	35.40	35.46	47802687
2017-02-10	35.26	35.43	34.84	35.34	44106523
2017-02-13	35.57	35.85	35.34	35.80	28180550
2017-02-14	35.84	35.96	35.53	35.93	25734801
2017-02-15	35.98	36.06	35.67	36.05	18452197
2017-02-16	36.18	36.56	36.10	36.41	21317455
2017-02-17	36.32	36.48	36.10	36.48	18909888
2017-02-21	36.53	36.65	36.33	36.52	20556017
2017-02-22	36.34	36.40	35.79	36.07	29904370
2017-02-23	36.24	36.30	35.90	36.18	22774979
2017-02-24	36.14	36.53	35.95	36.53	18617592
2017-02-27	36.42	36.68	36.27	36.51	14065236
2017-02-28	36.42	36.46	36.00	36.20	24977011
2017-03-01	35.85	36.10	35.44	35.93	34085869
2017-03-02	35.93	36.02	35.65	35.91	23602100
2017-03-03	35.94	36.09	35.67	35.90	17540896
2017-03-06	35.79	35.80	35.42	35.57	24416732
2017-03-07	35.54	35.80	35.39	35.80	23434893
2017-03-08	35.67	35.90	35.53	35.62	20920148
2017-03-09	35.60	35.94	35.50	35.82	23616786
2017-03-10	36.12	36.30	35.78	35.91	25402348
2017-03-13	35.85	36.04	34.94	35.16	53582931
2017-03-14	35.06	35.23	34.66	35.18	28586871
2017-03-15	34.94	35.17	34.68	35.10	27996095
2017-03-16	35.17	35.36	35.07	35.14	19616053
2017-03-17	35.31	35.33	35.10	35.27	30778867
2017-03-20	35.37	35.63	35.26	35.43	17322274
2017-03-21	35.59	35.60	35.00	35.04	22814547
2017-03-22	35.22	35.46	35.00	35.37	19144498
2017-03-23	35.49	35.49	35.02	35.27	20640352
2017-03-24	35.65	35.73	35.12	35.16	22187960
2017-03-27	35.07	35.50	34.94	35.39	16992235
2017-03-28	35.34	35.71	35.21	35.60	18398148
2017-03-29	35.52	35.70	35.44	35.57	17202642
2017-03-30	35.58	35.89	35.52	35.75	16432950
2017-03-31	35.75	36.25	35.74	36.07	21438385
2017-04-03	36.19	36.74	36.12	36.16	32013641
2017-04-04	36.12	36.38	35.99	36.28	18918045
2017-04-05	36.43	36.76	36.17	36.22	22455525
2017-04-06	36.13	36.29	36.03	36.03	20198223
2017-04-07	36.07	36.32	35.99	36.03	15689513
2017-04-10	36.02	36.09	35.61	35.80	19973723
2017-04-11	35.77	35.79	35.21	35.74	22711830
2017-04-12	35.87	36.01	35.50	35.63	19289787
2017-04-13	35.55	35.76	35.25	35.25	15763996
2017-04-17	35.44	35.59	35.33	35.48	12560746
2017-04-18	35.43	35.81	35.30	35.77	12321050
2017-04-19	35.97	36.22	35.89	35.91	16594635
2017-04-20	36.18	36.27	35.86	36.18	22968262
2017-04-21	36.20	36.42	35.85	36.32	20390513
2017-04-24	36.67	36.85	36.46	36.75	26305762
2017-04-25	36.77	37.00	36.66	36.87	22066776
2017-04-26	36.78	37.23	36.78	36.93	27240993
2017-04-27	36.87	37.50	36.78	37.43	39889967
2017-04-28	36.10	36.49	35.88	36.15	56769258
2017-05-01	36.11	36.40	35.94	36.31	24825614
2017-05-02	36.37	37.03	36.35	36.97	35813021
2017-05-03	36.72	37.17	36.62	36.98	22040256
2017-05-04	36.99	37.11	36.64	36.85	16437088
2017-05-05	36.86	36.93	36.50	36.82	18119243
2017-05-08	36.73	36.85	36.48	36.54	17660214
2017-05-09	36.48	36.75	36.28	36.37	17819144
2017-05-10	36.27	36.38	35.93	36.01	25133822
2017-05-11	35.91	36.00	35.45	35.69	21508923
2017-05-12	35.72	35.74	35.40	35.53	19730842
2017-05-15	35.54	35.72	35.42	35.63	22120137
2017-05-16	35.75	35.89	35.42	35.82	22291843
2017-05-17	35.67	35.99	35.02	35.04	26670188
2017-05-18	35.19	35.47	35.08	35.22	17171872
2017-05-19	35.15	35.55	35.13	35.40	18340127
2017-05-22	35.48	36.11	35.38	35.77	14638066
2017-05-23	35.87	35.99	35.56	35.86	16903704
2017-05-24	35.98	36.18	35.89	36.12	20860257
2017-05-25	36.12	36.39	36.06	36.26	13148542
2017-05-26	36.26	36.33	36.13	36.26	11145523
2017-05-30	36.27	36.44	36.09	36.18	13026915
2017-05-31	36.31	36.38	35.87	36.11	17741896
2017-06-01	36.12	36.13	35.80	36.12	17510915
2017-06-02	36.27	36.33	36.00	36.32	19127420
2017-06-05	36.30	36.50	36.20	36.34	11685699
2017-06-06	36.16	36.45	35.98	36.13	18420926
2017-06-07	36.13	36.57	36.10	36.26	17191983
2017-06-08	36.34	36.53	36.16	36.48	17154167
2017-06-09	36.50	36.56	35.31	35.71	33322053
2017-06-12	35.59	36.01	35.41	35.73	28488290
2017-06-13	35.68	35.95	35.53	35.88	20588247
2017-06-14	35.99	36.05	35.22	35.53	19149017
2017-06-15	35.21	35.48	35.14	35.31	20410009
2017-06-16	35.28	35.33	35.01	35.21	30762781
2017-06-19	35.61	35.61	35.32	35.51	21583752
2017-06-20	35.45	35.45	34.84	34.86	21536505
2017-06-21	34.33	34.60	34.09	34.58	27138493
2017-06-22	34.56	34.63	34.29	34.36	24602910
2017-06-23	34.21	34.55	34.10	34.19	29260888
2017-06-26	34.26	34.51	34.03	34.07	18854766
2017-06-27	34.00	34.15	33.65	33.65	27078918
2017-06-28	33.77	34.24	33.74	34.20	25940057
2017-06-29	33.92	34.10	33.34	33.54	25215664
2017-06-30	33.87	33.93	33.54	33.74	24432020
2017-07-03	33.51	34.03	33.43	33.46	12676894
2017-07-05	33.52	34.43	33.49	34.34	30010803
2017-07-06	34.12	34.29	33.56	33.63	20733189
2017-07-07	33.70	34.12	33.70	33.88	18304460
2017-07-10	33.25	33.74	33.23	33.65	29918436
2017-07-11	33.64	33.93	33.43	33.92	25737540
2017-07-12	34.28	34.39	33.94	34.25	23768337
2017-07-13	34.33	34.40	34.12	34.24	15046199
2017-07-14	34.48	34.71	34.27	34.68	16316353
2017-07-17	34.74	34.74	34.36	34.47	21044407
2017-07-18	34.43	34.58	34.25	34.53	14362830
2017-07-19	34.68	34.68	34.46	34.56	17036197
2017-07-20	34.54	34.84	34.48	34.75	17506216
2017-07-21	34.54	34.82	34.40	34.73	22245041
2017-07-24	34.73	34.80	34.38	34.50	16146284
2017-07-25	34.55	34.74	34.40	34.67	18096682
2017-07-26	34.70	34.97	34.59	34.75	15499322
2017-07-27	34.78	35.25	34.67	34.97	43062842
2017-07-28	35.13	35.86	35.00	35.31	36291484
2017-07-31	35.47	35.74	35.32	35.47	27056989
2017-08-01	35.66	36.43	35.57	36.35	38710244
2017-08-02	36.33	36.67	36.06	36.64	35004283
2017-08-03	36.55	36.59	36.15	36.49	26611347
2017-08-04	36.45	36.56	36.10	36.30	20520301
2017-08-07	36.39	36.55	36.22	36.43	18169335
2017-08-08	36.37	36.70	36.30	36.41	22819871
2017-08-09	36.28	36.66	36.02	36.59	22796797
2017-08-10	36.40	36.56	36.11	36.14	22693316
2017-08-11	36.26	36.40	35.79	35.87	19275060
2017-08-14	36.12	36.47	36.08	36.34	18469448
2017-08-15	36.30	36.32	35.82	36.00	21706563
2017-08-16	35.98	36.07	35.56	35.81	22013991
2017-08-17	35.60	35.68	35.17	35.17	19524961
2017-08-18	35.29	35.31	34.99	35.01	16231408
2017-08-21	35.09	35.28	34.70	34.92	26493271
2017-08-22	35.02	35.19	34.62	34.65	26097791
2017-08-23	34.54	34.81	34.38	34.66	19648134
2017-08-24	34.70	34.89	34.55	34.71	14301892
2017-08-25	34.82	34.93	34.58	34.67	14726829
2017-08-28	34.78	34.80	34.59	34.65	20712876
2017-08-29	34.51	34.75	34.46	34.73	15843668
2017-08-30	34.75	34.96	34.63	34.89	18565007
2017-08-31	34.94	35.18	34.87	35.07	16366772
2017-09-01	35.24	35.39	35.07	35.09	12821972
2017-09-05	35.02	35.33	34.93	35.02	19300594
2017-09-06	35.22	35.94	35.11	35.76	28076438
2017-09-07	35.88	35.95	35.33	35.54	16297077
2017-09-08	35.42	35.54	35.08	35.19	14125018
2017-09-11	35.49	36.00	35.14	35.77	20037575
2017-09-12	35.88	36.34	35.74	36.09	19489892
2017-09-13	36.00	36.40	35.97	36.33	15509787
2017-09-14	36.19	36.70	36.16	36.48	18093946
2017-09-15	36.55	37.08	36.22	37.00	33596072
2017-09-18	37.00	37.33	36.80	37.00	19393834
2017-09-19	37.20	37.30	37.02	37.23	23850525
2017-09-20	37.23	37.29	36.66	37.07	23957476
2017-09-21	36.99	37.27	36.85	37.20	22954158
2017-09-22	36.95	37.22	36.95	37.18	21631754
2017-09-25	37.05	37.23	36.85	37.16	23180838
2017-09-26	37.21	37.64	37.00	37.47	29790369
2017-09-27	37.62	37.69	37.10	37.54	25981384
2017-09-28	37.32	37.88	37.29	37.83	21171441
2017-09-29	37.84	38.15	37.70	38.08	23217336
2017-10-02	38.12	39.09	38.08	39.04	37394514
2017-10-03	38.95	39.70	38.95	39.38	34002193
2017-10-04	39.39	39.40	38.86	39.34	28368824
2017-10-05	39.50	39.65	39.21	39.53	17710277
2017-10-06	39.60	39.89	39.42	39.63	18887536
2017-10-09	39.68	39.88	39.52	39.86	18494080
2017-10-10	39.93	39.95	39.38	39.65	29890017
2017-10-11	39.48	39.67	39.06	39.30	30754708
2017-10-12	39.35	39.39	38.98	39.19	18286944
2017-10-13	39.44	39.81	39.28	39.67	16829366
2017-10-16	39.71	39.79	39.44	39.76	12489135
2017-10-17	39.56	39.87	39.37	39.79	15532818
2017-10-18	39.80	40.29	39.60	40.25	21424554
2017-10-19	39.88	40.33	39.83	40.09	19222705
2017-10-20	40.33	40.45	40.10	40.43	18335672
2017-10-23	40.55	41.04	40.40	40.83	28646966
2017-10-24	41.00	41.05	40.72	40.95	19652417
2017-10-25	40.89	41.06	40.49	40.78	24031660
2017-10-26	40.91	41.58	40.71	41.35	38247395
2017-10-27	43.30	45.00	43.10	44.40	90028300
2017-10-30	44.48	45.19	43.88	44.37	48161518
2017-10-31	45.20	45.80	44.65	45.49	47000920
2017-11-01	45.97	46.71	45.59	46.71	47813724
2017-11-02	46.61	47.23	46.21	47.10	44602250
2017-11-03	47.20	47.30	45.60	46.34	39298110
2017-11-06	46.60	46.74	46.09	46.70	34034971
2017-11-07	46.70	47.09	46.39	46.78	24461371
2017-11-08	46.62	46.70	46.28	46.70	21565759
2017-11-09	46.05	46.39	45.65	46.30	25570358
2017-11-10	46.04	46.09	45.38	45.58	24095354
2017-11-13	45.26	45.94	45.25	45.75	18999002
2017-11-14	45.70	45.92	45.32	45.86	22201170
2017-11-15	45.39	45.81	45.17	45.46	17157204
2017-11-16	45.63	46.07	45.46	45.65	26439406
2017-11-17	45.50	45.62	44.62	44.63	63798040
2017-11-20	44.73	45.12	44.50	44.62	22420003
2017-11-21	44.72	45.22	44.71	44.94	21871027
2017-11-22	44.94	44.95	44.54	44.65	19538331
2017-11-24	44.55	44.78	44.43	44.75	6465815
2017-11-27	44.42	44.61	44.27	44.49	18202115
2017-11-28	44.65	44.84	44.32	44.73	20194062
2017-11-29	44.85	45.09	43.77	43.95	27036870
2017-11-30	44.36	45.20	44.33	44.84	34145303
2017-12-01	44.73	44.84	43.53	44.68	26656272
2017-12-04	45.02	45.30	44.33	44.49	28000791
2017-12-05	44.60	44.90	43.23	43.44	30626850
2017-12-06	43.14	43.72	42.67	43.45	27710812
2017-12-07	43.46	43.60	42.78	43.08	32708441
2017-12-08	43.35	43.58	43.11	43.35	23154749
2017-12-11	43.28	43.78	43.25	43.66	20425900
2017-12-12	43.47	43.62	43.08	43.33	16557398
2017-12-13	43.65	43.66	43.24	43.34	21399460
2017-12-14	43.43	43.57	43.02	43.26	19644917
2017-12-15	43.40	44.84	43.07	44.56	47476952
2017-12-18	45.15	46.35	45.04	46.26	50369327
2017-12-19	46.30	47.26	45.89	47.04	41421116
2017-12-20	47.47	47.64	46.66	47.56	40934978
2017-12-21	47.54	47.59	46.56	46.76	42963451
2017-12-22	46.33	47.02	46.02	46.70	33913537
2017-12-26	46.28	46.47	45.95	46.08	15533328
2017-12-27	46.11	46.36	46.00	46.11	13359671
2017-12-28	46.36	46.36	45.95	46.22	9504372
2017-12-29	46.21	46.49	46.09	46.16	17394491
2018-01-02	46.38	46.90	46.21	46.85	23370791
2018-01-03	45.47	46.21	43.65	45.26	116478986
2018-01-04	43.52	44.65	42.69	44.43	89209119
2018-01-05	44.43	45.15	43.90	44.74	41824006
2018-01-08	44.27	44.84	43.96	44.74	33733769
2018-01-09	44.70	44.84	43.49	43.62	44282311
2018-01-10	43.33	43.60	42.44	42.50	45734951
2018-01-11	42.80	43.58	42.45	43.41	35371519
2018-01-12	43.45	43.60	43.01	43.24	29973553
2018-01-16	43.55	43.79	42.89	43.14	38367181
2018-01-17	43.55	44.45	43.51	44.39	32368612
2018-01-18	44.40	44.74	44.17	44.48	26826529
2018-01-19	44.62	44.89	44.25	44.82	25780217
2018-01-22	44.80	45.79	44.79	45.75	27706762
2018-01-23	45.81	46.09	45.63	46.06	22135103
2018-01-24	45.90	46.13	44.96	45.51	32658597
2018-01-25	45.88	46.37	45.17	45.30	36758746
2018-01-26	48.38	50.15	48.12	50.08	86916079
2018-01-29	49.60	50.85	49.37	49.98	46304040
2018-01-30	49.48	50.06	48.74	48.79	32814590
2018-01-31	49.23	49.25	47.56	48.14	41619914
2018-02-01	47.70	48.47	47.45	47.65	28840380
2018-02-02	47.32	47.79	46.10	46.15	28663029
2018-02-05	46.35	47.26	44.50	44.52	47869041
2018-02-06	44.02	44.93	43.03	44.91	58145381
2018-02-07	44.58	46.30	44.34	45.20	37508414
2018-02-08	45.28	45.42	42.74	42.75	43151330
2018-02-09	43.50	44.28	42.04	43.95	49301141
2018-02-12	44.15	45.16	44.09	44.83	28379521
2018-02-13	44.59	44.78	44.26	44.46	19517609
2018-02-14	44.07	45.51	44.04	45.38	19922010
2018-02-15	45.88	45.99	44.95	45.92	23536793
2018-02-16	45.82	46.59	45.51	45.56	21475207
2018-02-20	45.46	46.71	45.39	46.32	25511962
2018-02-21	46.67	47.06	45.92	45.94	27527487
2018-02-22	46.14	46.56	45.62	45.80	16946353
2018-02-23	46.34	47.79	46.31	47.73	26040911
2018-02-26	48.20	49.13	48.10	49.11	26992306
2018-02-27	49.37	50.90	49.31	49.91	43624077
2018-02-28	50.18	50.34	49.28	49.29	35541183
2018-03-01	49.50	49.72	47.47	47.84	36326639
2018-03-02	47.20	49.05	46.96	48.98	33310592
2018-03-05	48.57	49.80	48.04	49.75	30826521
2018-03-06	50.16	51.33	50.15	50.71	39132300
2018-03-07	50.18	51.49	50.10	51.32	31801943
2018-03-08	51.79	52.08	50.47	50.74	29481157
2018-03-09	51.27	52.30	51.00	52.19	32727914
2018-03-12	51.86	51.95	50.50	51.52	32044382
2018-03-13	52.52	53.78	51.39	51.78	45573922
2018-03-14	52.06	52.18	51.31	51.86	24993502
2018-03-15	52.23	52.30	50.88	50.88	25631228
2018-03-16	51.17	51.70	50.99	51.17	42559810
2018-03-19	50.74	51.23	49.93	50.83	31115248
2018-03-20	50.88	51.81	50.85	51.55	22214951
2018-03-21	51.55	52.17	51.17	51.56	23239476
2018-03-22	50.74	51.96	50.60	50.83	30915970
2018-03-23	50.59	50.99	49.36	49.36	37683871
2018-03-26	50.74	52.49	50.32	52.48	39306227
2018-03-27	53.01	53.25	50.78	51.19	38777042
2018-03-28	50.50	50.70	49.01	49.60	37970859
2018-03-29	49.98	52.08	49.87	52.08	45265805
2018-04-02	51.69	52.04	47.29	48.92	67187824
2018-04-03	49.00	49.96	48.41	49.75	39432360
2018-04-04	48.10	50.16	48.01	49.99	30370046
2018-04-05	50.01	50.72	49.97	50.38	25115351
2018-04-06	49.79	50.40	48.50	48.79	28215164
2018-04-09	49.16	51.11	49.16	49.55	31436989
2018-04-10	51.12	51.49	50.34	51.27	26417762
2018-04-11	50.99	51.73	50.82	51.10	17568432
2018-04-12	51.49	53.27	51.45	52.72	29781357
2018-04-13	53.06	53.21	51.60	51.86	20884874
2018-04-16	52.29	52.53	51.79	52.40	18855458
2018-04-17	52.91	53.70	52.89	53.54	21228696
2018-04-18	53.52	54.36	53.34	53.61	22164679
2018-04-19	52.95	52.96	51.61	52.22	25422376
2018-04-20	52.17	52.28	50.88	51.53	26910093
2018-04-23	51.69	51.89	50.85	51.10	21706733
2018-04-24	51.87	53.64	51.14	51.45	42494668
2018-04-25	51.86	52.10	50.60	51.38	25752805
2018-04-26	52.26	53.27	52.07	53.05	39575029
2018-04-27	55.44	55.79	52.23	52.73	69888148
2018-04-30	52.56	53.37	51.21	51.62	36417370
2018-05-01	51.64	53.42	51.44	53.33	27600758
2018-05-02	53.09	53.20	52.15	52.31	25778328
2018-05-03	51.89	52.56	51.21	52.28	28560967
2018-05-04	51.62	52.84	51.00	52.78	25642474
2018-05-07	52.86	53.58	52.83	53.33	20285746
2018-05-08	53.29	53.63	52.80	53.63	21026793
2018-05-09	53.76	54.37	53.19	54.34	19827532
2018-05-10	54.55	55.00	54.10	54.98	18715910
2018-05-11	54.62	55.19	54.43	54.67	15405004
2018-05-14	54.77	55.24	54.74	54.90	21878199
2018-05-15	54.58	54.75	53.56	53.92	21712649
2018-05-16	54.17	54.70	53.96	54.64	16260459
2018-05-17	54.55	55.44	54.42	54.81	16872598
2018-05-18	54.53	54.54	53.47	53.50	23679944
2018-05-21	54.36	55.22	53.86	54.32	25367377
2018-05-22	54.73	55.05	54.05	54.45	19009588
2018-05-23	54.00	55.23	53.84	55.21	20555425
2018-05-24	55.18	55.30	54.13	54.75	19667095
2018-05-25	54.80	55.50	54.54	55.44	18549989
2018-05-29	55.12	55.81	54.81	55.32	24253509
2018-05-30	55.89	56.20	55.62	55.68	24711519
2018-05-31	55.67	55.86	55.06	55.20	30962105
2018-06-01	55.84	57.10	55.80	57.08	31183166
2018-06-04	57.01	57.60	56.78	56.83	22538053
2018-06-05	56.90	57.12	56.22	56.53	21687019
2018-06-06	56.53	57.06	56.08	57.03	22955355
2018-06-07	56.92	57.00	55.62	55.88	27596110
2018-06-08	55.56	55.70	54.66	55.05	30822854
2018-06-11	54.80	55.09	54.26	54.52	25752361
2018-06-12	54.87	55.03	54.22	54.82	23294943
2018-06-13	54.98	55.70	54.91	55.03	22631436
2018-06-14	55.45	55.86	55.18	55.54	23419829
2018-06-15	55.17	55.38	54.58	55.11	39194688
2018-06-18	54.30	54.30	52.34	53.22	40764444
2018-06-19	52.14	52.95	51.88	52.93	31780850
2018-06-20	53.19	53.75	52.69	53.46	21403035
2018-06-21	54.38	54.53	51.94	52.19	44435555
2018-06-22	52.62	53.09	52.30	52.50	34682074
2018-06-25	51.17	51.75	49.91	50.71	45356466
2018-06-26	49.95	50.41	49.36	49.67	37543003
2018-06-27	49.34	50.06	48.75	48.76	33338795
2018-06-28	48.58	49.49	48.50	49.25	29055690
2018-06-29	49.53	50.11	49.50	49.71	28906523
2018-07-02	49.04	50.27	48.83	50.20	23755548
2018-07-03	50.58	50.86	49.43	49.47	16327904
2018-07-05	49.98	50.96	49.75	50.75	26163528
2018-07-06	50.77	51.50	50.40	51.37	19968048
2018-07-09	51.64	51.89	51.00	51.86	21361609
2018-07-10	52.10	52.26	51.84	52.16	17362901
2018-07-11	51.69	51.87	51.19	51.20	18665554
2018-07-12	52.05	52.48	51.73	52.35	20292712
2018-07-13	52.40	52.42	51.76	52.22	13750255
2018-07-16	52.15	52.32	51.87	52.01	15951549
2018-07-17	51.05	51.88	51.01	51.75	15754472
2018-07-18	51.87	51.97	51.47	51.72	14649019
2018-07-19	51.60	52.01	51.05	51.98	15954636
2018-07-20	51.83	52.07	51.33	51.91	17387554
2018-07-23	51.77	52.50	51.33	52.31	15945470
2018-07-24	52.76	53.30	52.08	52.18	17788677
2018-07-25	52.21	52.45	51.09	52.43	19892991
2018-07-26	52.45	53.18	51.87	52.16	28282484
2018-07-27	48.76	49.20	47.48	47.68	67816656
2018-07-30	47.63	47.99	46.43	47.69	35696572
2018-07-31	48.24	48.68	47.69	48.10	36581201
2018-08-01	48.06	48.91	48.00	48.81	28060679
2018-08-02	48.50	49.52	48.20	49.48	26452493
2018-08-03	49.50	49.78	49.17	49.63	22008160
2018-08-06	48.77	49.31	48.32	49.30	26669005
2018-08-07	49.43	49.83	49.41	49.70	28322714
2018-08-08	49.60	50.13	49.44	49.96	21997841
2018-08-09	49.86	50.60	49.72	50.14	23795628
2018-08-10	48.51	49.17	48.30	48.85	28712389
2018-08-13	48.92	49.24	48.38	48.45	17070585
2018-08-14	48.67	48.76	47.65	48.12	23061591
2018-08-15	47.78	48.00	46.90	47.46	26739870
2018-08-16	47.75	47.95	47.05	47.17	24358040
2018-08-17	47.00	47.39	46.33	47.10	26381992
2018-08-20	47.05	47.12	46.19	46.50	24334042
2018-08-21	46.66	47.85	46.64	47.62	19254336
2018-08-22	47.25	47.35	46.92	47.05	23182485
2018-08-23	46.86	47.17	46.71	46.98	31343206
2018-08-24	47.29	47.89	47.08	47.66	18214708
2018-08-27	48.00	48.39	47.63	48.35	17170257
2018-08-28	48.55	48.79	48.31	48.57	13472427
2018-08-29	48.70	48.86	48.40	48.75	13479099
2018-08-30	48.52	48.83	48.09	48.24	16418812
2018-08-31	47.96	48.56	47.92	48.43	16483981
2018-09-04	48.38	48.43	47.56	47.96	15682894
2018-09-05	47.75	48.12	47.47	47.72	20857150
2018-09-06	47.76	47.96	47.21	47.26	19318129
2018-09-07	46.91	47.48	46.36	46.45	25958345
2018-09-10	46.56	46.76	46.23	46.30	21522362
2018-09-11	46.00	46.03	44.89	44.93	32455320
2018-09-12	44.56	44.98	44.06	44.93	29778722
2018-09-13	45.68	45.85	45.11	45.57	18657116
2018-09-14	45.78	45.97	45.35	45.54	22998666
2018-09-17	45.29	45.90	45.19	45.42	17603171
2018-09-18	45.58	46.53	45.41	46.10	20528084
2018-09-19	46.09	46.44	45.89	46.15	15918914
2018-09-20	46.78	47.36	46.52	47.20	21999267
2018-09-21	47.12	47.42	46.37	46.66	52650601
2018-09-24	46.31	47.00	46.15	46.91	17846994
2018-09-25	46.22	46.39	45.80	45.91	23389874
2018-09-26	46.04	46.30	45.58	45.70	23957663
2018-09-27	45.91	46.17	45.73	45.88	15415535
2018-09-28	45.62	47.75	45.46	47.29	46223464
2018-10-01	46.79	47.22	46.20	46.45	23797630
2018-10-02	47.51	48.88	47.32	48.10	42121090
2018-10-03	48.62	49.72	48.56	48.76	39211946
2018-10-04	48.84	48.86	47.62	48.13	30108253
2018-10-05	48.23	48.34	46.66	47.03	28901448
2018-10-08	46.96	47.35	46.52	47.03	19376820
2018-10-09	47.18	47.62	46.54	46.55	23285714
2018-10-10	46.06	46.12	44.80	44.80	43109488
2018-10-11	45.15	45.61	43.73	44.23	43648820
2018-10-12	45.27	45.34	44.23	44.88	32087385
2018-10-15	44.63	45.14	44.44	44.53	21632953
2018-10-16	44.90	46.01	44.83	45.94	21471984
2018-10-17	46.00	46.33	45.54	45.89	23124370
2018-10-18	45.65	45.75	44.83	44.97	26638830
2018-10-19	45.02	45.18	43.86	44.00	28368505
2018-10-22	44.50	45.34	44.10	45.01	34508833
2018-10-23	44.18	45.09	43.91	44.50	38590347
2018-10-24	44.16	44.36	42.36	42.42	33631803
2018-10-25	43.54	44.94	43.28	44.31	48255281
2018-10-26	45.59	46.44	44.70	45.69	67280359
2018-10-29	46.50	46.75	44.44	45.40	35732223
2018-10-30	45.53	47.88	45.46	47.76	43975214
2018-10-31	48.29	48.56	46.83	46.88	33369091
2018-11-01	46.95	48.47	46.86	48.22	28335329
2018-11-02	48.13	48.25	46.75	47.11	30759786
2018-11-05	47.34	48.25	46.92	47.97	23751221
2018-11-06	47.80	47.92	47.03	47.25	23839582
2018-11-07	47.63	48.75	47.59	48.72	29913193
2018-11-08	48.49	49.29	48.46	48.99	26581744
2018-11-09	48.79	49.03	47.87	48.11	21761447
2018-11-12	47.71	47.80	46.60	46.65	24412843
2018-11-13	46.99	48.25	46.99	47.39	29315924
2018-11-14	47.85	47.97	46.89	47.09	25632731
2018-11-15	47.01	48.24	46.72	48.11	29580992
2018-11-16	47.77	49.05	47.69	48.83	31670572
2018-11-19	48.61	49.15	47.78	48.00	26859030
2018-11-20	47.40	48.12	47.09	47.39	29200847
2018-11-21	47.85	47.88	47.02	47.03	19011435
2018-11-23	46.69	47.07	46.52	46.54	8906879
2018-11-26	47.27	47.46	46.70	47.45	20723037
2018-11-27	46.94	48.22	46.59	48.07	27621025
2018-11-28	47.94	48.88	47.65	48.86	28003222
2018-11-29	48.49	48.56	47.63	47.70	23592512
2018-11-30	47.95	49.32	47.56	49.31	43312603
2018-12-03	50.00	50.50	49.53	50.13	30866818
2018-12-04	49.52	49.60	47.68	47.75	35397722
2018-12-06	46.80	48.39	46.52	48.37	31661749
2018-12-07	47.94	48.06	46.23	46.24	34016375
2018-12-10	46.28	47.46	46.01	47.21	23289000
2018-12-11	47.90	48.59	47.13	47.38	23850962
2018-12-12	48.58	48.64	47.41	47.83	31305045
2018-12-13	48.26	48.58	47.86	48.29	19525963
2018-12-14	47.89	48.76	47.85	47.86	26372077
2018-12-17	47.86	48.41	46.66	47.08	26598676
2018-12-18	47.47	48.45	47.36	47.74	29014290
2018-12-19	47.49	47.73	45.38	45.57	39717559
2018-12-20	45.41	46.31	45.01	45.54	37750948
2018-12-21	45.75	46.65	44.80	44.84	52767741
2018-12-24	44.63	45.17	43.54	43.59	19241563
2018-12-26	44.00	46.20	43.51	46.19	28677632
2018-12-27	45.62	46.38	44.67	46.36	29970725
2018-12-28	46.51	47.74	46.30	46.75	24729695
2018-12-31	47.09	47.48	46.55	46.93	20490405
2019-01-02	45.96	47.47	45.77	47.08	18774573
2019-01-03	46.15	46.28	44.39	44.49	32267297
2019-01-04	45.84	47.57	45.54	47.22	35447286
2019-01-07	47.10	48.00	46.75	47.44	22736796
2019-01-08	47.80	48.03	46.78	47.74	22749206
2019-01-09	47.96	48.57	47.78	48.01	22554525
2019-01-10	47.75	48.65	47.41	48.56	27202575
2019-01-11	48.10	49.29	48.05	48.93	21751291
2019-01-14	48.46	48.83	48.30	48.35	19193910
2019-01-15	48.71	49.13	48.44	48.60	22480820
2019-01-16	48.60	48.89	48.08	48.13	19057707
2019-01-17	48.00	48.84	47.91	48.47	17448657
2019-01-18	49.11	49.38	48.69	49.19	29874317
2019-01-22	48.96	48.98	47.87	48.27	25940722
2019-01-23	48.41	48.80	47.52	47.94	18960709
2019-01-24	48.70	50.04	48.60	49.76	50578269
2019-01-25	46.85	47.43	45.75	47.04	86471848
2019-01-28	46.13	46.73	46.05	46.71	35928704
2019-01-29	46.78	46.97	46.33	46.54	20988342
2019-01-30	46.68	47.68	46.45	47.54	26931676
2019-01-31	46.70	47.18	46.10	47.12	43051306
2019-02-01	47.06	49.05	47.01	48.73	37442926
2019-02-04	48.62	49.24	48.24	49.22	20905010
2019-02-05	49.18	50.72	49.18	50.01	31641570
2019-02-06	49.95	50.64	49.82	49.90	21647843
2019-02-07	49.50	49.85	48.68	49.23	27825875
2019-02-08	48.77	49.02	48.01	48.84	18851208
2019-02-11	49.02	49.32	48.58	48.77	18004088
2019-02-12	49.36	50.14	49.27	50.01	18050058
2019-02-13	50.13	50.81	50.00	50.47	17712782
2019-02-14	50.41	51.04	50.35	50.81	17545365
2019-02-15	51.25	51.67	51.09	51.66	22520361
2019-02-19	51.35	51.71	51.34	51.40	15611772
2019-02-20	51.63	51.73	51.06	51.39	21607726
2019-02-21	51.32	51.84	51.21	51.41	16162142
2019-02-22	52.70	52.98	52.06	52.49	31934146
2019-02-25	53.06	53.61	52.86	53.10	20711750
2019-02-26	53.01	53.37	52.91	53.23	16082213
2019-02-27	52.76	53.38	52.51	53.24	17590309
2019-02-28	52.92	53.18	52.81	52.96	18388820
2019-03-01	53.44	53.68	52.89	53.30	18359325
2019-03-04	53.75	54.10	53.21	53.94	21706135
2019-03-05	53.85	53.99	53.11	53.68	21057745
2019-03-06	53.63	53.65	52.94	52.95	14740525
2019-03-07	52.77	52.99	52.36	52.60	17803407
2019-03-08	51.97	52.56	51.70	52.48	16793891
2019-03-11	52.88	53.65	52.57	53.35	18962954
2019-03-12	53.34	53.96	53.18	53.57	20782077
2019-03-13	54.00	54.57	53.65	54.37	25522312
2019-03-14	54.30	54.45	53.33	53.44	26647060
2019-03-15	53.68	54.69	53.68	54.33	46485239
2019-03-18	54.42	54.51	53.87	54.10	16273986
2019-03-19	54.47	54.65	54.00	54.17	18274766
2019-03-20	54.06	54.40	53.61	53.82	24325283
2019-03-21	53.92	54.99	53.84	54.64	19127216
2019-03-22	54.40	54.62	53.21	53.26	21438435
2019-03-25	52.97	53.55	52.38	52.78	16971406
2019-03-26	53.32	53.77	53.04	53.44	17724346
2019-03-27	53.59	53.86	52.94	53.16	19655973
2019-03-28	53.25	53.44	52.77	53.11	13607888
2019-03-29	53.80	54.04	53.48	53.70	18736074
2019-04-01	54.34	54.57	54.10	54.51	17830437
2019-04-02	54.53	54.80	54.23	54.36	13704511
2019-04-03	55.03	55.99	54.89	55.48	24552838
2019-04-04	55.27	56.14	55.27	55.92	16520453
2019-04-05	55.75	55.95	54.87	55.60	19268396
2019-04-08	55.28	55.74	55.20	55.68	11758823
2019-04-09	55.35	55.43	54.90	55.32	13339677
2019-04-10	55.32	55.86	55.32	55.75	13084042
2019-04-11	55.76	56.07	55.63	55.80	10845819
2019-04-12	56.21	56.49	55.84	56.42	12910185
2019-04-15	56.46	56.56	55.92	56.28	11676910
2019-04-16	56.66	57.47	56.07	56.71	30301933
2019-04-17	58.44	59.59	58.12	58.56	38788448
2019-04-18	58.71	58.88	58.12	58.49	20464197
2019-04-22	58.15	58.83	57.88	58.82	12327484
2019-04-23	58.89	58.98	58.50	58.78	17739929
2019-04-24	58.52	59.29	58.14	58.72	17723745
2019-04-25	58.30	58.38	57.23	57.61	27949926
2019-04-26	52.74	53.09	51.52	52.43	72364512
2019-04-29	52.17	52.43	51.00	51.11	42142301
2019-04-30	51.00	51.43	50.87	51.04	27130855
2019-05-01	51.10	51.60	50.74	50.76	20467582
2019-05-02	50.80	51.33	50.12	50.55	22655397
2019-05-03	51.08	51.82	50.73	51.75	25656641
2019-05-06	50.25	51.28	50.19	51.22	26245240
2019-05-07	50.60	50.88	49.93	50.48	29713382
2019-05-08	50.20	50.79	49.07	49.24	36812429
2019-05-09	47.90	48.29	46.05	46.62	59642160
2019-05-10	46.44	46.80	45.10	46.20	42522778
2019-05-13	45.33	45.64	44.70	44.76	39091928
2019-05-14	45.18	45.49	44.87	45.17	24706458
2019-05-15	44.92	45.75	44.76	45.62	23407893
2019-05-16	45.47	45.95	45.42	45.53	19954653
2019-05-17	45.18	45.73	44.76	44.89	22500360
2019-05-20	44.00	44.52	43.45	43.56	28674965
2019-05-21	44.34	44.78	44.18	44.46	25543371
2019-05-22	44.15	44.46	43.85	44.00	16932520
2019-05-23	43.37	44.74	42.86	44.53	35783928
2019-05-24	44.59	45.05	44.49	44.57	27168066
2019-05-28	44.66	44.69	43.30	43.57	34779863
2019-05-29	43.35	44.53	43.33	44.23	28450341
2019-05-30	44.30	45.03	44.23	44.73	21618859
2019-05-31	44.18	44.79	43.93	44.04	25532529
2019-06-03	44.25	44.59	43.20	43.46	31155678
2019-06-04	44.16	44.86	43.77	44.79	28094917
2019-06-05	45.11	45.18	44.19	44.55	20802012
2019-06-06	44.75	45.17	44.51	45.10	19076170
2019-06-07	45.25	46.12	45.10	46.03	24370253
2019-06-10	46.23	47.19	46.20	46.80	20806083
2019-06-11	47.26	47.32	46.52	46.85	18415495
2019-06-12	46.67	46.67	46.25	46.32	15900569
2019-06-13	46.60	46.96	46.53	46.70	12267633
2019-06-14	45.83	46.42	45.55	46.19	15381077
2019-06-17	46.14	46.53	45.80	46.13	12643343
2019-06-18	46.75	48.00	46.60	47.37	25732293
2019-06-19	47.48	47.58	47.00	47.07	17436381
2019-06-20	47.87	48.05	46.87	47.19	20126780
2019-06-21	46.95	47.73	46.80	47.46	31096251
2019-06-24	47.40	47.85	47.17	47.63	14479942
2019-06-25	47.56	47.68	46.80	46.85	16665577
2019-06-26	47.65	48.48	47.56	48.19	21886309
2019-06-27	48.15	48.42	47.24	47.46	23062947
2019-06-28	47.77	48.20	47.68	47.87	26646183
2019-07-01	49.29	49.45	47.75	48.05	27505447
2019-07-02	47.91	48.22	47.69	48.12	15384686
2019-07-03	48.18	48.56	48.00	48.52	10739100
2019-07-05	48.03	48.18	47.44	48.08	14339228
2019-07-08	47.62	47.95	47.07	47.82	16564291
2019-07-09	47.36	47.80	47.13	47.75	17853185
2019-07-10	47.92	48.61	47.90	48.21	16032269
2019-07-11	48.56	48.78	48.31	48.60	16615082
2019-07-12	49.00	49.93	48.81	49.92	20148730
2019-07-15	50.00	50.25	49.77	50.12	14345082
2019-07-16	49.91	50.00	48.96	49.17	17131368
2019-07-17	49.50	49.70	49.24	49.39	11928605
2019-07-18	49.28	49.99	48.89	49.94	15679636
2019-07-19	49.96	50.66	49.91	50.27	29141087
2019-07-22	50.01	51.52	49.89	51.35	21686529
2019-07-23	52.00	52.00	51.30	51.75	18413520
2019-07-24	51.98	52.97	51.80	52.92	20896369
2019-07-25	52.51	52.60	51.88	52.16	27765432
2019-07-26	52.69	53.50	51.53	51.59	36401545
2019-07-29	51.53	52.56	50.78	52.51	21897455
2019-07-30	51.71	52.31	51.56	51.70	16487692
2019-07-31	51.51	51.72	50.05	50.55	24169751
2019-08-01	50.52	51.89	49.47	49.50	34020779
2019-08-02	49.09	49.36	48.50	48.68	27881620
2019-08-05	47.76	47.96	46.57	46.97	38936649
2019-08-06	47.15	47.56	46.77	46.96	26119563
2019-08-07	46.30	46.88	45.97	46.73	29440393
2019-08-08	46.16	47.37	45.91	47.17	30643740
2019-08-09	46.94	47.00	45.78	45.98	24975455
2019-08-12	45.76	46.07	45.44	45.60	18494298
2019-08-13	45.49	47.05	45.36	46.84	29374656
2019-08-14	46.06	46.63	45.65	45.87	25650218
2019-08-15	46.10	46.18	45.44	45.70	21992683
2019-08-16	46.34	46.68	46.06	46.50	23335693
2019-08-19	47.46	47.60	47.04	47.23	21404916
2019-08-20	47.03	47.12	46.46	46.60	23115324
2019-08-21	47.11	47.29	46.89	47.15	15915801
2019-08-22	47.28	47.43	46.69	46.78	19785890
2019-08-23	46.35	46.63	44.80	44.96	32817083
2019-08-26	45.82	45.82	45.25	45.56	22086633
2019-08-27	45.87	46.12	45.50	45.79	16927568
2019-08-28	45.70	45.91	45.37	45.79	14895346
2019-08-29	46.46	47.22	46.40	46.87	17806113
2019-08-30	47.24	47.79	47.16	47.41	16923146
2019-09-03	47.12	47.22	46.50	46.98	15010268
2019-09-04	47.56	48.95	47.54	48.92	23472112
2019-09-05	49.93	51.17	49.87	50.10	30023117
2019-09-06	50.25	50.99	50.07	50.92	17067940
2019-09-09	51.06	52.03	51.02	51.59	20749659
2019-09-10	51.33	51.84	50.83	51.82	18532029
2019-09-11	51.60	52.79	51.38	52.79	18968942
2019-09-12	53.00	53.33	52.07	53.01	23308710
2019-09-13	52.76	53.00	52.23	52.54	18010814
2019-09-16	51.90	52.29	51.70	52.20	13354588
2019-09-17	52.05	52.14	51.35	51.95	19888219
2019-09-18	52.13	52.13	51.16	51.74	15029864
2019-09-19	51.70	51.99	51.50	51.57	11849919
2019-09-20	51.60	51.88	50.56	50.72	38632498
2019-09-23	50.83	51.23	50.39	50.90	21574149
2019-09-24	51.10	51.18	49.64	49.82	28472934
2019-09-25	49.75	51.21	49.42	51.02	20120838
2019-09-26	50.98	51.15	50.34	50.92	11482105
2019-09-27	50.63	51.22	50.34	50.78	14846405
2019-09-30	51.19	51.60	50.94	51.53	14059201
2019-10-01	51.97	52.24	50.43	50.76	18487336
2019-10-02	50.31	50.37	48.98	49.39	21436998
2019-10-03	49.50	50.07	48.53	50.03	17235566
2019-10-04	50.35	50.97	50.03	50.92	12748071
2019-10-07	50.70	51.23	50.56	50.62	12722054
2019-10-08	50.16	50.48	49.61	49.73	17884433
2019-10-09	50.47	50.79	50.15	50.48	12189955
2019-10-10	50.41	51.78	50.40	51.11	14611658
2019-10-11	52.00	52.79	51.82	52.09	24167112
2019-10-14	51.90	51.95	51.44	51.64	16425533
2019-10-15	51.93	53.07	51.83	52.65	18970764
2019-10-16	52.35	52.56	52.12	52.45	15173069
2019-10-17	52.64	52.84	51.38	51.86	16918323
2019-10-18	51.75	51.82	51.03	51.36	16975159
2019-10-21	51.52	52.17	51.34	52.13	13120652
2019-10-22	51.90	52.32	51.89	52.01	13347316
2019-10-23	51.37	51.96	51.20	51.72	15961603
2019-10-24	52.09	52.43	51.43	52.23	25654058
2019-10-25	54.19	56.61	53.92	56.46	59767680
2019-10-28	56.38	56.81	56.06	56.76	32307512
2019-10-29	56.37	57.24	56.24	56.34	18155771
2019-10-30	56.32	56.63	55.62	56.60	15247999
2019-10-31	56.33	56.60	55.62	56.53	19249679
2019-11-01	55.94	56.65	55.62	56.51	17953467
2019-11-04	56.93	57.80	56.85	57.61	19067981
2019-11-05	57.47	58.35	57.21	57.55	20865354
2019-11-06	57.49	57.71	56.98	57.60	17720996
2019-11-07	58.00	58.55	57.86	58.05	16962846
2019-11-08	57.85	58.30	57.31	58.27	11890273
2019-11-11	57.97	58.50	57.90	58.35	11236365
2019-11-12	58.40	58.80	58.03	58.20	11954038
2019-11-13	57.87	57.97	57.35	57.89	15409832
2019-11-14	57.61	58.04	57.57	57.81	12141218
2019-11-15	58.17	58.70	57.62	57.96	16112991
2019-11-18	57.70	58.48	57.57	58.25	16101282
2019-11-19	58.48	58.65	57.75	58.35	17062825
2019-11-20	58.26	58.36	57.37	57.90	18559091
2019-11-21	57.49	58.30	57.41	58.22	16139031
2019-11-22	58.34	58.65	57.49	57.61	15690160
2019-11-25	58.00	58.84	58.00	58.81	15012416
2019-11-26	58.95	59.13	58.45	58.90	22381498
2019-11-27	58.53	58.59	57.91	58.51	18185512
2019-11-29	58.15	58.30	57.79	58.05	9481129
2019-12-02	58.55	58.69	57.47	57.66	19166768
2019-12-03	56.86	56.86	55.75	56.07	26613647
2019-12-04	56.66	56.66	55.86	56.02	18882730
2019-12-05	56.41	56.41	55.76	56.08	17675582
2019-12-06	56.66	56.99	56.42	56.81	16477405
2019-12-09	56.54	56.96	56.50	56.53	14467822
2019-12-10	56.71	56.83	56.44	56.59	16157977
2019-12-11	56.91	57.17	56.58	57.07	20051865
2019-12-12	56.75	58.05	56.61	57.55	27896156
2019-12-13	57.55	58.34	57.38	57.79	22795852
2019-12-16	58.21	58.57	57.65	57.70	19135285
2019-12-17	58.00	58.10	57.13	57.30	21656376
2019-12-18	57.39	57.46	56.94	57.17	28273062
2019-12-19	57.17	57.99	56.97	57.96	18869002
2019-12-20	58.32	59.05	57.89	58.95	49970823
2019-12-23	59.06	59.78	59.04	59.23	23593186
2019-12-24	59.25	59.48	59.16	59.41	6313179
2019-12-26	59.41	59.85	59.35	59.82	11486640
2019-12-27	59.91	60.48	59.90	60.08	14086147
2019-12-30	59.99	60.05	59.38	59.62	12751111
2019-12-31	59.62	59.93	59.36	59.85	14435832
2020-01-02	60.24	60.97	60.22	60.84	17713404
2020-01-03	59.81	60.70	59.81	60.10	15298577
2020-01-06	59.59	60.20	59.33	59.93	17759137
2020-01-07	59.78	59.80	58.89	58.93	21960524
2020-01-08	58.89	59.32	58.52	58.97	23138274
2020-01-09	59.05	59.51	58.83	59.30	18818492
2020-01-10	59.57	60.08	58.87	58.94	15201929
2020-01-13	59.17	59.78	59.08	59.59	16455825
2020-01-14	59.49	59.74	59.19	59.43	17092446
2020-01-15	59.30	59.65	58.75	58.94	18498803
2020-01-16	59.26	59.84	59.07	59.66	21365530
2020-01-17	59.98	60.00	59.24	59.60	21803446
2020-01-21	59.81	61.25	59.79	60.55	28358468
2020-01-22	61.04	62.85	60.97	62.73	29475122
2020-01-23	62.86	63.71	62.81	63.32	42778737
2020-01-24	66.57	69.29	66.46	68.47	84711037
2020-01-27	66.72	67.42	65.60	65.69	30764002
2020-01-28	66.50	67.58	65.94	67.31	30915394
2020-01-29	67.63	68.06	66.17	66.33	18076688
2020-01-30	65.64	66.50	64.93	66.47	18522360
2020-01-31	65.80	65.98	63.67	63.93	25268428
2020-02-03	64.46	65.04	64.30	64.42	16654563
2020-02-04	65.77	66.06	64.92	65.46	20970754
2020-02-05	66.69	67.60	66.13	67.34	23401417
2020-02-06	67.30	67.40	66.77	67.09	17408038
2020-02-07	66.86	67.30	66.01	66.02	18134646
2020-02-10	65.56	66.40	65.44	66.39	22299288
2020-02-11	66.83	67.71	66.57	67.41	17975623
2020-02-12	67.60	68.09	67.31	67.46	15586600
2020-02-13	66.99	67.65	66.74	67.44	11602733
2020-02-14	67.52	67.87	66.82	67.27	13405451
2020-02-18	66.66	66.69	65.88	66.14	12766566
2020-02-19	66.39	67.20	66.18	67.11	13551202
2020-02-20	67.04	67.29	64.56	65.45	26452594
2020-02-21	65.18	65.25	64.04	64.34	20780465
2020-02-24	61.61	62.77	61.32	61.76	26903117
2020-02-25	61.99	62.28	59.46	59.73	34495728
2020-02-26	60.11	60.82	59.27	59.65	26217740
2020-02-27	57.93	58.51	55.80	55.83	42226859
2020-02-28	54.30	56.38	53.60	55.52	60727999
2020-03-02	55.79	58.22	54.52	58.18	43140304
2020-03-03	58.03	59.02	55.40	55.97	49740276
2020-03-04	57.01	58.71	56.16	58.68	29223071
2020-03-05	57.06	58.66	56.61	56.96	29099163
2020-03-06	55.18	56.01	54.54	55.77	36259158
2020-03-09	51.92	52.71	50.00	50.85	56196983
2020-03-10	52.76	54.00	50.43	53.98	36568951
2020-03-11	52.39	53.54	51.01	51.66	38573961
2020-03-12	47.99	50.09	45.37	45.54	50661745
2020-03-13	48.26	55.00	47.74	54.43	48805059
2020-03-16	47.51	52.25	43.63	44.61	53878939
2020-03-17	45.76	51.63	45.20	50.08	52085162
2020-03-18	46.71	50.05	45.20	47.61	49309879
2020-03-19	47.84	49.23	45.16	45.94	44538030
2020-03-20	46.51	49.42	45.47	45.83	52344045
2020-03-23	46.02	50.49	45.91	49.58	46698478
2020-03-24	53.14	54.64	51.35	52.40	50019753
2020-03-25	52.48	53.79	49.91	51.26	41106063
2020-03-26	51.74	55.95	51.66	55.54	41475406
2020-03-27	53.42	54.64	52.07	52.37	31633487
2020-03-30	52.99	56.10	52.83	55.49	31628610
2020-03-31	55.06	55.80	53.22	54.12	48081861
2020-04-01	52.50	54.69	51.43	51.88	29586562
2020-04-02	51.29	54.56	51.22	54.35	27809987
2020-04-03	53.85	55.13	52.73	54.13	23906062
2020-04-06	56.63	58.77	56.12	58.43	32323387
2020-04-07	59.94	61.49	58.21	58.40	41410012
2020-04-08	58.99	59.51	57.91	58.98	26719500
2020-04-09	59.36	59.72	56.06	57.14	40515419
2020-04-13	56.57	58.77	56.57	58.70	23251938
2020-04-14	60.04	60.90	59.51	60.66	25673992
2020-04-15	59.74	59.83	58.39	58.87	22841552
2020-04-16	59.61	60.96	58.81	60.79	24433516
2020-04-17	62.02	62.13	59.83	60.36	27385636
2020-04-20	59.28	60.04	58.89	59.18	26420309
2020-04-21	58.11	58.60	55.93	56.36	25248033
2020-04-22	58.27	60.50	57.81	60.10	23443745
2020-04-23	59.67	60.10	58.81	59.04	35091952
2020-04-24	56.20	59.40	56.10	59.26	50220505
2020-04-27	59.72	59.83	58.39	59.47	25902236
2020-04-28	59.99	60.22	58.26	58.75	28784707
2020-04-29	59.44	62.03	59.32	61.80	30451541
2020-04-30	61.37	61.54	59.75	59.98	26279877
2020-05-01	58.83	59.32	57.31	57.47	21194802
2020-05-04	57.12	58.07	56.31	57.99	18957227
2020-05-05	58.79	59.30	58.35	58.75	17252063
2020-05-06	59.04	59.95	58.94	59.18	17848655
2020-05-07	59.93	60.10	58.92	59.17	14733519
2020-05-08	59.67	59.78	59.05	59.67	20391091
2020-05-11	59.74	60.84	59.71	60.13	18684439
2020-05-12	60.22	60.64	58.26	58.39	16754898
2020-05-13	58.45	59.23	56.90	57.74	21064971
2020-05-14	57.32	59.15	56.10	59.08	21569352
2020-05-15	57.40	58.37	56.96	58.28	21373268
2020-05-18	59.74	60.28	59.36	59.92	20443708
2020-05-19	60.13	61.77	59.85	60.29	21865009
2020-05-20	61.16	63.49	61.02	63.10	30583988
2020-05-21	63.10	63.80	61.82	61.98	20987740
2020-05-22	61.98	62.32	61.42	62.26	14103013
2020-05-26	63.68	64.14	62.12	62.34	20933556
2020-05-27	62.32	63.59	61.07	63.56	19886271
2020-05-28	63.00	63.45	61.49	61.70	17264131
2020-05-29	61.90	63.66	61.62	62.93	33395738
2020-06-01	62.49	62.66	61.66	61.86	14329044
2020-06-02	61.70	62.17	60.83	62.12	20702353
2020-06-03	62.45	62.54	61.53	61.93	16737271
2020-06-04	61.74	63.47	61.34	62.97	22010142
2020-06-05	63.36	65.11	63.16	64.34	26813098
2020-06-08	63.97	64.15	62.94	63.67	21546178
2020-06-09	62.99	63.71	62.90	63.04	23594133
2020-06-10	62.79	64.29	62.75	63.87	21367845
2020-06-11	63.07	63.30	59.52	59.70	26998242
2020-06-12	60.11	60.96	58.12	59.33	30419768
2020-06-15	59.33	60.36	58.58	60.10	29651719
2020-06-16	61.49	61.65	59.49	60.40	23226634
2020-06-17	60.74	61.28	60.06	60.49	20454771
2020-06-18	60.35	60.51	59.32	60.08	24899699
2020-06-19	60.65	60.89	59.10	59.62	60324579
2020-06-22	59.73	60.55	58.83	60.09	22846013
2020-06-23	60.19	60.47	59.86	59.92	22809579
2020-06-24	59.64	59.81	58.67	59.09	27764482
2020-06-25	58.98	59.09	57.48	58.51	21906941
2020-06-26	58.49	58.73	57.07	57.50	38477509
2020-06-29	57.47	58.35	56.76	58.27	22150266
2020-06-30	58.71	59.98	58.54	59.83	31542056
2020-07-01	59.91	60.03	58.76	58.81	14748072
2020-07-02	59.19	59.81	58.97	59.13	15578580
2020-07-06	58.72	59.62	58.60	59.54	20536717
2020-07-07	59.07	59.57	58.14	58.31	15996487
2020-07-08	58.45	58.70	57.93	58.61	13277868
2020-07-09	58.20	58.75	57.70	58.42	20683689
2020-07-10	57.95	59.69	57.83	59.53	17742324
2020-07-13	59.84	60.62	58.39	58.58	19082943
2020-07-14	57.87	59.25	57.35	58.98	24190866
2020-07-15	59.03	59.34	58.42	59.03	19986312
2020-07-16	58.54	59.36	58.40	59.14	12425873
2020-07-17	59.42	60.46	59.28	60.00	16322814
2020-07-20	60.08	61.38	59.34	61.15	16868660
2020-07-21	61.52	61.93	60.44	60.70	19830305
2020-07-22	61.31	61.77	60.62	61.05	18959921
2020-07-23	61.26	61.74	59.98	60.40	43518551
2020-07-24	52.15	52.18	49.50	50.59	182269900
2020-07-27	51.03	51.14	49.47	49.57	107526547
2020-07-28	49.48	50.23	49.14	49.24	62362611
2020-07-29	49.49	49.50	47.90	48.07	60500806
2020-07-30	47.83	48.50	47.59	47.99	39735185
2020-07-31	48.13	48.32	46.97	47.73	46569883
2020-08-03	48.27	48.63	47.74	48.30	31767139
2020-08-04	48.60	49.14	48.50	49.13	29045836
2020-08-05	49.72	49.72	48.66	48.92	29471066
2020-08-06	48.79	48.82	48.10	48.57	23795529
2020-08-07	48.53	48.65	47.70	48.03	36765228
2020-08-10	48.20	49.39	48.06	49.22	37442609
2020-08-11	49.63	49.73	48.06	48.19	35348092
2020-08-12	48.67	49.26	48.24	49.19	30687169
2020-08-13	49.26	49.33	48.39	48.56	24774512
2020-08-14	48.73	49.21	48.65	48.89	22321168
2020-08-17	49.11	49.31	48.73	48.93	20018273
2020-08-18	49.26	49.57	48.62	48.65	19251395
2020-08-19	48.79	48.98	48.25	48.33	27774975
2020-08-20	49.81	50.20	49.00	49.17	55081342
2020-08-21	49.02	49.31	48.65	49.28	34316470
2020-08-24	49.26	49.40	48.82	49.14	36295307
2020-08-25	49.35	49.88	49.21	49.43	38384329
2020-08-26	49.39	49.67	49.23	49.55	28616620
2020-08-27	49.79	49.93	49.17	49.40	24420613
2020-08-28	49.57	50.80	49.46	50.43	35384684
2020-08-31	51.00	51.50	50.32	50.95	46114133
2020-09-01	50.91	51.00	50.22	50.79	30522707
2020-09-02	51.21	52.68	51.09	52.25	53000730
2020-09-03	52.50	52.62	50.14	50.39	47394340
2020-09-04	50.53	51.23	49.49	50.08	43318369
2020-09-08	49.26	49.90	48.85	48.91	39752694
2020-09-09	49.53	49.97	49.04	49.62	33437273
2020-09-10	50.00	50.09	48.71	48.96	32649149
2020-09-11	49.26	50.05	48.95	49.28	29333570
2020-09-14	48.85	49.72	48.85	49.41	27212491
2020-09-15	49.79	50.60	49.73	50.00	27598263
2020-09-16	50.51	51.03	50.17	50.37	26555283
2020-09-17	49.37	50.49	49.30	50.32	26959934
2020-09-18	50.33	50.50	49.04	49.89	50123495
2020-09-21	49.39	49.75	48.83	49.72	27377117
2020-09-22	49.89	50.21	49.47	49.95	22290855
2020-09-23	49.83	50.15	48.66	48.82	30078801
2020-09-24	48.53	49.64	48.42	49.16	29343397
2020-09-25	48.96	50.28	48.75	49.94	26633411
2020-09-28	50.51	51.46	50.16	51.43	29652247
2020-09-29	51.31	51.74	50.95	51.19	19687447
2020-09-30	51.24	52.38	51.15	51.78	27711346
2020-10-01	52.40	52.72	51.99	52.24	22127580
2020-10-02	51.50	51.98	50.99	51.01	25811766
2020-10-05	51.30	51.81	51.27	51.69	20883245
2020-10-06	51.71	52.70	51.23	51.37	25642790
2020-10-07	51.85	52.90	51.79	52.67	21978673
2020-10-08	52.91	53.58	52.67	53.37	22369537
2020-10-09	53.55	53.85	52.67	52.82	24343898
2020-10-12	53.55	54.20	53.21	53.88	27303474
2020-10-13	54.27	54.29	53.62	53.83	20005769
2020-10-14	54.01	54.40	53.51	53.55	21885105
2020-10-15	52.75	53.98	52.62	53.85	18272865
2020-10-16	53.90	54.70	53.90	54.16	23421388
2020-10-19	54.47	56.23	53.84	54.58	43537219
2020-10-20	54.60	54.70	53.27	53.43	27224899
2020-10-21	53.14	54.07	52.82	53.50	21866025
2020-10-22	53.12	54.22	53.07	53.90	41522739
2020-10-23	48.35	48.67	47.66	48.20	97322490
2020-10-26	47.85	47.86	46.25	46.72	54161291
2020-10-27	45.98	46.41	45.36	45.64	50130518
2020-10-28	44.89	45.29	44.20	44.25	45066011
2020-10-29	44.24	44.47	43.92	44.11	36796801
2020-10-30	44.10	44.80	43.61	44.28	46794171
2020-11-02	44.96	45.06	44.24	44.46	33856742
2020-11-03	44.73	45.46	44.70	44.85	33587541
2020-11-04	45.11	46.15	44.78	45.70	34748153
2020-11-05	46.15	46.38	45.53	45.68	31103209
2020-11-06	45.54	45.80	44.90	45.39	36233675
2020-11-09	46.64	47.35	45.54	45.60	48481729
2020-11-10	45.40	46.48	45.25	45.44	39224462
2020-11-11	45.90	46.46	45.86	46.35	31496938
2020-11-12	46.13	46.19	44.55	44.95	42909915
2020-11-13	44.99	45.58	44.97	45.46	30898107
2020-11-16	46.04	46.75	45.79	46.19	36306293
2020-11-17	45.75	46.12	45.41	45.53	31072061
2020-11-18	45.55	45.69	45.04	45.06	32817918
2020-11-19	44.92	45.67	44.70	45.62	29469084
2020-11-20	45.66	45.88	45.33	45.39	24199278
2020-11-23	45.48	46.21	45.45	46.06	35489638
2020-11-24	46.29	47.30	46.01	47.01	33901172
2020-11-25	47.03	47.18	46.57	47.05	28126887
2020-11-27	47.36	48.10	47.36	47.45	15921420
2020-11-30	47.42	48.50	47.27	48.35	46332671
2020-12-01	48.75	50.23	48.71	49.56	57778192
2020-12-02	49.22	50.06	49.18	49.90	33753518
2020-12-03	49.92	51.11	49.78	50.99	50261151
2020-12-04	51.06	52.65	51.00	51.99	39767719
2020-12-07	51.00	51.29	49.56	50.20	51040300
2020-12-08	49.83	50.72	49.81	50.69	28956507
2020-12-09	50.28	50.84	49.73	50.07	34068390
2020-12-10	49.66	50.72	49.59	50.26	33705981
2020-12-11	50.14	50.14	49.12	49.73	29398840
2020-12-14	49.82	51.34	49.74	50.47	33436404
2020-12-15	50.98	51.01	50.21	50.67	25472993
2020-12-16	50.71	51.46	50.68	51.12	28350977
2020-12-17	51.15	51.32	50.22	50.65	26399017
2020-12-18	50.57	50.68	47.11	47.46	119298410
2020-12-21	46.32	46.45	45.24	46.36	53775701
2020-12-22	46.25	46.34	45.77	46.17	32188769
2020-12-23	46.17	47.03	46.07	46.57	22564228
2020-12-24	46.60	47.09	46.34	47.07	11865642
2020-12-28	47.19	47.64	46.86	47.07	21269166
2020-12-29	47.22	50.67	46.49	49.39	84531388
2020-12-30	49.11	49.19	48.56	48.75	37385409
2020-12-31	48.75	50.19	48.72	49.82	28576790
2021-01-04	49.89	51.39	49.40	49.67	46102459
2021-01-05	49.45	50.83	49.33	50.61	24866563
2021-01-06	50.44	52.15	50.20	51.10	36809644
2021-01-07	51.49	52.69	51.30	52.19	32092336
2021-01-08	52.45	52.53	51.27	51.65	34625379
2021-01-11	51.29	52.24	51.25	51.54	32933279
2021-01-12	51.90	53.85	51.56	53.24	39883888
2021-01-13	59.50	60.25	56.90	56.95	124070671
2021-01-14	58.45	60.14	57.84	59.25	74680892
2021-01-15	58.85	59.65	57.50	57.58	50265363
2021-01-19	57.94	58.34	57.10	57.99	35647144
2021-01-20	58.24	59.22	58.09	58.67	28701263
2021-01-21	59.04	63.95	58.22	62.46	87156464
2021-01-22	58.85	59.62	56.65	56.66	85729315
2021-01-25	56.38	56.50	54.06	55.44	61968547
2021-01-26	55.28	56.20	54.85	55.21	31485880
2021-01-27	54.61	54.85	53.30	53.59	49722945
2021-01-28	54.79	57.40	54.70	56.07	49202558
2021-01-29	55.98	57.16	55.36	55.51	37256225
2021-02-01	55.95	57.39	55.71	56.69	26926638
2021-02-02	57.19	58.28	56.88	58.00	23580890
2021-02-03	57.89	58.33	57.38	57.68	21893188
2021-02-04	57.61	58.88	57.19	58.79	29853778
2021-02-05	59.00	59.08	58.12	58.18	23432611
2021-02-08	58.38	59.22	57.95	59.16	34358295
2021-02-09	58.77	59.31	57.94	58.78	28754075
2021-02-10	59.30	59.42	58.12	58.86	16325147
2021-02-11	59.10	60.99	58.86	60.66	27539121
2021-02-12	60.60	62.51	60.43	61.81	26214175
2021-02-16	62.00	62.87	61.70	62.47	26326297
2021-02-17	61.49	62.19	61.21	61.85	21065334
2021-02-18	60.65	61.98	60.64	61.61	17846142
2021-02-19	61.91	63.26	61.85	63.01	28290116
2021-02-22	61.88	62.70	60.66	60.71	32288182
2021-02-23	60.48	61.50	59.17	61.12	27374594
2021-02-24	60.53	63.28	60.38	63.19	24669870
2021-02-25	62.41	63.54	60.13	60.40	36393952
2021-02-26	60.89	61.69	59.68	60.78	38216774
2021-03-01	61.72	63.08	61.65	62.88	28503500
2021-03-02	62.80	63.14	61.11	61.24	23320016
2021-03-03	60.64	61.52	59.70	59.90	28740357
2021-03-04	59.83	60.24	57.91	58.33	40210352
2021-03-05	59.26	61.18	58.51	60.74	39511670
2021-03-08	60.47	61.70	59.72	59.85	33112387
2021-03-09	61.18	63.17	60.84	62.67	36387479
2021-03-10	63.22	64.12	62.13	62.25	27160323
2021-03-11	62.94	64.09	62.39	63.31	30701765
2021-03-12	62.65	63.30	62.24	62.90	20172961
2021-03-15	63.61	63.88	62.48	63.79	21251484
2021-03-16	64.15	65.73	64.08	64.78	30186635
2021-03-17	64.22	66.29	63.71	65.78	32394652
2021-03-18	65.63	65.70	63.65	63.73	30107865
2021-03-19	63.18	64.99	62.92	63.76	54951650
2021-03-22	64.82	66.38	64.56	65.63	34380148
2021-03-23	66.00	66.05	63.17	63.48	35159952
2021-03-24	66.58	67.44	61.99	62.04	74584670
2021-03-25	61.66	62.44	60.98	62.02	35401428
2021-03-26	61.80	64.97	61.77	64.87	34705755
2021-03-29	64.01	65.13	63.61	64.50	26161610
2021-03-30	63.77	64.00	63.15	63.77	20709487
2021-03-31	64.01	64.49	63.58	64.00	33013231
2021-04-01	64.73	64.89	63.58	64.55	31416250
2021-04-05	64.95	66.74	64.70	66.54	27947521
2021-04-06	66.06	66.58	65.29	65.56	28771404
2021-04-07	65.67	66.57	65.36	66.25	17793257
2021-04-08	66.97	67.29	66.36	67.05	22224223
2021-04-09	66.80	68.40	66.63	68.26	27177096
2021-04-12	68.20	68.49	64.71	65.41	51266884
2021-04-13	65.61	65.63	64.21	65.22	26821990
2021-04-14	65.31	65.38	63.84	64.19	25768415
2021-04-15	63.97	65.22	63.68	65.02	24927676
2021-04-16	65.33	65.52	64.57	64.75	24625458
2021-04-19	64.70	64.74	63.07	63.63	23997675
2021-04-20	63.64	63.76	62.41	62.70	19872123
2021-04-21	62.79	63.78	62.30	63.70	24364209
2021-04-22	63.35	63.91	62.28	62.57	38257616
2021-04-23	59.16	60.00	57.90	59.24	77519832
2021-04-26	59.10	59.52	58.46	58.76	39645910
2021-04-27	58.56	58.63	57.77	57.97	38167700
2021-04-28	57.52	58.16	57.15	57.62	30387352
2021-04-29	57.88	58.30	57.47	58.28	23290618
2021-04-30	57.61	58.43	57.07	57.53	30731840
2021-05-03	57.86	57.88	56.84	57.26	22281701
2021-05-04	56.88	56.98	55.81	56.90	35323622
2021-05-05	56.96	57.30	56.46	56.85	21001931
2021-05-06	56.62	57.25	56.25	57.19	25529252
2021-05-07	57.70	58.01	57.24	57.67	19959041
2021-05-10	57.15	57.23	55.88	55.97	35046472
2021-05-11	55.05	55.63	54.30	55.04	35968053
2021-05-12	54.39	54.65	53.42	53.62	30232253
2021-05-13	54.04	54.39	53.46	54.01	29192470
2021-05-14	54.60	55.85	54.26	55.35	28158312
2021-05-17	55.29	55.89	54.76	55.33	20010191
2021-05-18	55.95	56.14	54.80	54.84	18703385
2021-05-19	54.07	55.43	53.84	55.36	23769652
2021-05-20	55.57	56.24	55.36	55.95	23145167
2021-05-21	56.42	56.71	55.98	56.08	17723087
2021-05-24	56.65	57.39	56.40	56.96	19164350
2021-05-25	57.56	57.56	56.42	56.87	22309872
2021-05-26	57.05	57.23	56.59	56.92	15173599
2021-05-27	57.11	57.88	57.00	57.73	32387637
2021-05-28	57.55	57.65	56.94	57.12	20309599
2021-06-01	57.61	57.82	56.59	56.89	20326366
2021-06-02	56.91	57.69	56.76	57.48	18483588
2021-06-03	56.98	57.10	56.09	56.24	21831303
2021-06-04	56.55	57.75	56.54	57.37	21493760
2021-06-07	57.41	57.44	56.78	57.09	17364399
2021-06-08	57.45	57.64	56.60	57.00	33254482
2021-06-09	57.36	57.48	56.97	57.00	13904793
2021-06-10	57.15	58.03	56.93	57.38	26738082
2021-06-11	57.47	57.94	56.95	57.85	18119736
2021-06-14	58.02	58.20	57.23	58.19	21784523
2021-06-15	58.21	58.42	57.80	57.99	20806538
2021-06-16	58.15	58.37	56.77	57.22	21879679
2021-06-17	57.05	57.90	56.70	57.18	21498755
2021-06-18	56.68	56.75	55.10	55.67	55118305
2021-06-21	55.75	56.04	55.37	55.87	19254640
2021-06-22	55.94	56.28	55.50	55.87	18682808
2021-06-23	55.87	55.97	55.23	55.26	20287879
2021-06-24	55.49	56.10	55.34	56.07	21209732
2021-06-25	56.02	56.41	55.75	55.91	21101239
2021-06-28	56.36	57.73	56.34	57.48	22480879
2021-06-29	57.55	57.83	55.88	56.75	26359992
2021-06-30	56.34	56.38	55.39	56.14	29891584
2021-07-01	56.13	56.64	55.87	56.01	24871591
2021-07-02	56.55	56.99	56.32	56.76	17223577
2021-07-06	56.92	57.01	55.70	56.09	26186595
2021-07-07	56.37	56.45	55.71	55.96	14857388
2021-07-08	55.31	55.72	54.79	55.39	19161963
2021-07-09	55.51	56.11	55.31	55.99	18708003
2021-07-12	56.26	56.76	56.11	56.73	15392759
2021-07-13	56.62	57.30	56.34	56.87	15715983
2021-07-14	57.17	57.46	56.33	56.52	16263611
2021-07-15	56.40	56.40	55.57	55.81	18917047
2021-07-16	56.05	56.93	54.90	54.97	25263792
2021-07-19	54.41	54.81	53.97	54.64	27007665
2021-07-20	54.92	55.56	54.27	55.24	19866965
2021-07-21	55.18	56.28	55.01	56.23	18497169
2021-07-22	56.06	56.54	55.68	55.96	36690982
2021-07-23	54.58	54.71	52.32	53.00	67742254
2021-07-26	52.81	54.54	52.76	54.31	32881174
2021-07-27	53.12	53.20	52.31	53.18	39878025
2021-07-28	53.03	53.92	52.94	53.07	28478845
2021-07-29	53.48	54.10	53.32	53.70	16886626
2021-07-30	53.65	53.90	53.25	53.72	16465689
2021-08-02	53.99	54.47	53.54	53.68	18098082
2021-08-03	53.89	54.16	53.26	54.06	16375928
2021-08-04	54.25	54.44	53.70	53.90	17612708
2021-08-05	53.99	54.02	53.58	53.89	15310009
2021-08-06	53.86	54.13	53.73	53.92	19256023
2021-08-09	54.08	54.41	53.83	54.05	14670135
2021-08-10	54.24	54.39	53.51	53.94	16215714
2021-08-11	54.26	54.36	53.84	54.14	18590798
2021-08-12	54.17	54.18	53.26	53.54	15073693
2021-08-13	53.50	53.56	53.06	53.49	15281066
2021-08-16	53.23	53.49	53.00	53.47	17692907
2021-08-17	53.17	53.18	52.22	52.69	22014903
2021-08-18	52.60	53.03	52.11	52.19	15061736
2021-08-19	52.05	52.67	51.58	52.44	22999394
2021-08-20	52.16	52.38	51.42	52.01	25728334
2021-08-23	52.59	53.54	52.48	53.23	23976255
2021-08-24	53.56	53.97	53.31	53.81	20348797
2021-08-25	54.08	54.23	53.73	53.81	15048388
2021-08-26	53.75	53.75	52.97	53.13	19569984
2021-08-27	53.36	53.94	52.92	53.89	16524991
2021-08-30	54.26	54.87	53.76	53.94	14581326
2021-08-31	54.44	54.50	53.66	54.06	22350100
2021-09-01	54.11	54.16	53.53	53.67	18615029
2021-09-02	53.80	53.89	53.35	53.73	15880063
2021-09-03	53.44	54.08	53.32	53.51	13472750
2021-09-07	53.57	53.95	53.44	53.65	13914972
2021-09-08	53.73	53.92	52.99	53.57	18235078
2021-09-09	53.66	53.89	53.34	53.40	13495797
2021-09-10	53.85	54.98	53.81	53.84	20324696
2021-09-13	54.61	55.49	54.41	54.99	22639242
2021-09-14	55.37	55.44	54.27	54.52	22072717
2021-09-15	54.67	55.15	54.42	55.12	18796181
2021-09-16	54.86	54.95	54.24	54.83	19863089
2021-09-17	54.59	54.59	53.67	54.26	35359233
2021-09-20	53.21	53.50	52.32	52.98	35051904
2021-09-21	53.20	53.45	52.83	52.87	17968925
2021-09-22	53.40	53.87	53.00	53.50	18594117
2021-09-23	53.75	54.30	53.60	54.03	16474334
2021-09-24	53.78	54.42	53.73	54.22	12976200
2021-09-27	53.94	54.87	53.82	54.66	13899911
2021-09-28	54.18	54.59	53.96	54.00	24691319
2021-09-29	54.00	54.05	53.18	53.49	20514308
2021-09-30	53.76	53.98	53.26	53.28	20534072
2021-10-01	53.65	54.11	53.05	53.86	19895101
2021-10-04	53.93	54.33	53.08	53.47	27353323
2021-10-05	53.55	54.34	53.48	53.95	18129360
2021-10-06	53.48	54.07	53.07	53.98	20059578
2021-10-07	54.32	54.99	54.12	54.18	20704443
2021-10-08	54.55	54.58	53.70	53.81	16068031
2021-10-11	53.81	54.41	53.42	53.44	14398758
2021-10-12	53.57	53.72	52.01	52.17	32784309
2021-10-13	52.38	52.58	51.87	52.26	18533956
2021-10-14	52.90	54.00	52.73	53.90	26586650
2021-10-15	54.20	54.49	53.81	54.46	25231140
2021-10-18	54.19	54.56	53.72	54.47	22407571
2021-10-19	54.63	55.22	54.37	55.21	18392879
2021-10-20	55.25	55.49	55.08	55.37	16850266
2021-10-21	54.93	56.07	54.83	56.00	38390855
2021-10-22	50.39	50.55	49.14	49.46	109971887
2021-10-25	49.83	50.07	49.31	49.41	43178773
2021-10-26	49.40	49.44	47.93	48.28	68405390
2021-10-27	48.52	48.82	47.87	47.89	41081464
2021-10-28	48.14	48.36	47.88	48.08	31317178
2021-10-29	48.10	49.28	47.92	49.00	42300965
2021-11-01	49.40	49.60	49.00	49.55	28013741
2021-11-02	49.61	49.90	49.23	49.86	27193263
2021-11-03	49.93	50.45	49.71	50.39	23962115
2021-11-04	50.24	50.35	49.73	50.31	24805961
2021-11-05	50.55	51.58	50.54	50.92	36816156
2021-11-08	51.46	51.99	51.06	51.55	31647844
2021-11-09	51.54	51.77	50.77	51.20	22508422
2021-11-10	50.98	51.39	50.71	50.76	25040734
2021-11-11	51.01	51.07	50.41	50.53	25419988
2021-11-12	50.60	50.90	50.18	50.31	23884837
2021-11-15	50.41	50.63	50.12	50.32	24695780
2021-11-16	50.37	51.15	50.34	50.61	30927765
2021-11-17	50.60	50.94	49.98	50.23	23546918
2021-11-18	50.24	50.24	48.97	49.68	30667661
2021-11-19	49.60	49.73	49.24	49.52	27607603
2021-11-22	49.55	50.85	49.41	49.83	33389634
2021-11-23	50.16	50.45	48.64	49.10	44713339
2021-11-24	48.86	49.78	48.63	49.76	26035780
2021-11-26	48.90	49.18	48.12	48.78	25268977
2021-11-29	49.30	50.13	48.72	50.00	31478896
2021-11-30	49.50	50.40	48.68	49.20	49460840
2021-12-01	49.84	50.31	48.52	48.60	35133403
2021-12-02	48.61	49.79	48.33	49.50	37240777
2021-12-03	49.68	50.06	48.76	49.25	32224930
2021-12-06	49.48	51.21	49.18	50.99	40335981
2021-12-07	54.66	55.00	52.21	52.57	91731468
2021-12-08	52.57	52.88	51.38	51.75	37143437
2021-12-09	51.30	51.59	50.43	50.48	31694241
2021-12-10	50.84	51.07	50.05	50.59	23783632
2021-12-13	50.85	51.02	49.95	50.00	35726895
2021-12-14	49.82	50.27	49.32	49.70	34120382
2021-12-15	49.87	50.78	49.33	50.67	32590323
2021-12-16	50.74	51.40	50.58	50.83	33132254
2021-12-17	50.59	51.02	50.01	50.62	50190417
2021-12-20	49.91	50.13	48.96	49.60	30140276
2021-12-21	49.94	50.84	49.94	50.77	31956292
2021-12-22	50.64	51.02	50.21	50.97	23307948
2021-12-23	51.08	51.73	51.05	51.31	25198249
2021-12-27	51.35	52.06	51.30	51.94	20990716
2021-12-28	51.93	52.12	51.63	51.76	19290438
2021-12-29	51.81	52.14	51.66	51.83	14174781
2021-12-30	51.92	52.14	51.65	51.74	18359360
2021-12-31	51.89	52.16	51.46	51.50	16318965
2022-01-03	51.65	53.23	51.60	53.21	33892932
2022-01-04	53.57	53.94	52.65	53.14	45681384
2022-01-05	54.19	56.17	53.83	53.87	59109324
2022-01-06	54.61	54.67	53.42	54.01	35757881
2022-01-07	54.19	54.39	53.15	53.44	30717218
2022-01-10	53.97	55.31	53.31	55.21	49260830
2022-01-11	55.50	56.08	54.73	55.91	39795188
2022-01-12	56.14	56.28	54.81	55.74	29136787
2022-01-13	56.00	56.21	54.77	54.94	29605351
2022-01-14	54.85	55.77	54.53	55.70	30151532
2022-01-18	55.31	55.65	54.68	54.76	35332588
2022-01-19	54.63	54.85	53.56	53.62	30595113
2022-01-20	53.86	54.09	51.94	52.04	28582607
2022-01-21	52.08	53.13	51.95	52.04	46372373
2022-01-24	51.48	52.13	49.88	51.94	64273633
2022-01-25	51.01	51.62	50.25	51.00	44095360
2022-01-26	51.13	52.72	50.75	51.69	54895393
2022-01-27	49.98	50.06	47.78	48.05	89642770
2022-01-28	47.71	48.20	46.30	47.73	61945408
2022-01-31	47.68	48.87	47.31	48.82	51828446
2022-02-01	48.78	49.03	48.36	48.95	35386062
2022-02-02	48.25	49.58	48.09	49.51	37962659
2022-02-03	49.25	49.69	48.25	48.28	42145836
2022-02-04	47.86	48.24	47.13	48.01	32431494
2022-02-07	48.13	48.66	47.96	48.18	27558469
2022-02-08	47.98	48.94	47.90	48.81	28051185
2022-02-09	49.33	49.97	48.83	49.91	35217300
2022-02-10	49.18	49.93	48.76	48.86	32762682
2022-02-11	48.95	49.11	47.50	47.63	37208227
2022-02-14	47.92	48.18	47.11	47.58	28456926
2022-02-15	47.70	48.46	47.19	48.44	35857524
2022-02-16	48.06	48.49	47.60	48.23	26022941
2022-02-17	47.86	48.26	47.38	47.57	32030624
2022-02-18	46.19	46.21	44.51	45.04	76520104
2022-02-22	44.69	45.41	43.85	44.69	57093316
2022-02-23	45.17	45.71	44.55	44.65	38176736
2022-02-24	43.90	46.79	43.63	46.72	72740052
2022-02-25	46.93	47.79	46.25	47.71	39266331
2022-02-28	47.00	47.82	46.85	47.70	41946114
2022-03-01	47.54	47.90	46.22	46.82	53852979
2022-03-02	47.52	48.99	47.48	48.87	46936509
2022-03-03	48.18	48.55	47.62	47.93	36389883
2022-03-04	47.37	48.27	47.37	48.07	38324991
2022-03-07	48.01	48.54	47.60	47.68	43813747
2022-03-08	47.69	48.72	46.89	47.50	44813947
2022-03-09	48.41	48.46	46.89	47.63	36076458
2022-03-10	47.29	47.31	46.16	46.66	36455953
2022-03-11	47.15	47.28	45.77	45.83	27082085
2022-03-14	45.90	45.98	44.30	44.40	35993898
2022-03-15	44.50	44.90	44.07	44.81	34448890
2022-03-16	45.30	46.63	45.27	46.63	38885498
2022-03-17	46.32	47.29	45.73	47.14	28554988
2022-03-18	46.82	47.60	46.35	47.45	46237117
2022-03-21	47.46	47.89	47.07	47.39	32910943
2022-03-22	47.50	48.47	47.40	48.39	27923323
2022-03-23	48.46	49.58	48.06	48.27	37126378
2022-03-24	48.66	51.65	48.59	51.62	51677908
2022-03-25	50.69	51.98	50.45	51.83	33249492
2022-03-28	51.36	51.57	50.56	51.51	22932366
2022-03-29	52.00	52.29	51.28	52.25	27303707
2022-03-30	52.25	52.51	51.22	51.43	24623262
2022-03-31	51.20	51.26	49.51	49.56	43698250
2022-04-01	49.83	49.90	47.33	48.11	46598563
2022-04-04	48.17	49.23	47.92	49.20	23811324
2022-04-05	48.83	48.98	48.02	48.13	25779171
2022-04-06	47.44	48.17	47.24	47.54	31518748
2022-04-07	47.43	47.91	46.77	47.56	24116972
2022-04-08	47.28	47.58	46.85	47.02	22167256
2022-04-11	46.90	47.30	46.53	46.57	30352478
2022-04-12	47.32	47.91	46.41	46.50	29861379
2022-04-13	46.75	47.27	46.55	47.01	22171270
2022-04-14	46.75	46.75	45.62	45.67	36181843
2022-04-18	45.53	46.89	45.52	46.64	25593058
2022-04-19	46.60	48.00	46.34	47.93	31483102
2022-04-20	48.36	48.75	47.98	48.11	22787142
2022-04-21	48.62	48.90	47.40	47.50	27316886
2022-04-22	47.45	47.65	46.50	46.54	28219860
2022-04-25	46.21	47.14	46.18	47.06	35999251
2022-04-26	46.69	46.84	45.51	45.52	35356573
2022-04-27	45.48	46.06	45.01	45.22	28320904
2022-04-28	45.79	47.27	45.54	46.84	41097044
2022-04-29	44.99	45.36	43.50	43.59	70765887
2022-05-02	43.72	44.99	43.51	44.96	45446472
2022-05-03	44.79	45.49	44.23	45.06	40158387
2022-05-04	45.06	46.64	44.41	46.54	44625615
2022-05-05	45.60	45.91	44.13	44.60	52996677
2022-05-06	44.49	45.15	43.84	44.30	40916578
2022-05-09	43.81	44.20	42.87	43.07	44925770
2022-05-10	44.35	44.74	43.50	44.01	42770024
2022-05-11	44.02	44.29	42.78	42.83	40351666
2022-05-12	42.73	42.91	42.01	42.84	42329642
2022-05-13	43.42	43.84	42.97	43.60	32034142
2022-05-16	43.42	43.61	42.79	43.08	25071905
2022-05-17	43.82	44.42	43.65	44.40	28596629
2022-05-18	43.98	43.98	42.22	42.35	35218393
2022-05-19	42.32	42.70	41.72	42.01	29181007
2022-05-20	42.25	42.29	40.31	41.65	44802286
2022-05-23	41.69	42.25	41.33	42.00	27199487
2022-05-24	41.70	41.89	41.10	41.67	29837489
2022-05-25	41.44	42.52	41.39	42.20	26283081
2022-05-26	42.17	43.68	42.08	43.48	28826682
2022-05-27	43.59	44.55	43.55	44.55	30553321
2022-05-31	44.25	44.75	43.65	44.42	41111478
2022-06-01	44.77	44.93	43.53	44.11	29885543
2022-06-02	44.19	44.88	43.94	44.84	28727637
2022-06-03	44.11	44.25	43.34	43.39	33174656
2022-06-06	43.81	44.04	43.08	43.34	25437061
2022-06-07	43.06	43.59	42.66	43.53	25168689
2022-06-08	42.25	42.26	41.03	41.23	59649874
2022-06-09	41.01	41.35	40.01	40.01	39047182
2022-06-10	39.85	40.08	39.18	39.18	43084434
2022-06-13	38.55	38.81	37.67	37.77	50335922
2022-06-14	38.01	38.20	37.54	37.93	31351683
2022-06-15	38.56	39.17	37.92	38.65	37652256
2022-06-16	37.70	37.79	36.93	37.34	45576545
2022-06-17	37.48	38.12	36.60	36.97	71393194
2022-06-21	37.36	38.03	37.33	37.73	34004880
2022-06-22	37.33	37.77	37.22	37.38	32591524
2022-06-23	37.61	37.62	36.91	37.41	30162971
2022-06-24	37.85	38.64	37.74	38.61	38159913
2022-06-27	38.87	39.06	38.47	38.63	29585325
2022-06-28	38.58	39.02	37.74	37.78	37842731
2022-06-29	37.54	37.60	37.02	37.29	25437197
2022-06-30	37.21	38.00	36.73	37.41	35141045
2022-07-01	37.09	37.20	35.88	36.34	40596289
2022-07-05	35.93	36.74	35.54	36.69	33225868
2022-07-06	36.82	37.43	36.46	36.99	26258324
2022-07-07	37.89	38.33	37.73	38.14	33165410
2022-07-08	37.66	38.14	37.39	37.99	22566348
2022-07-11	37.66	37.68	37.03	37.20	25946879
2022-07-12	37.65	37.70	36.99	37.21	30546281
2022-07-13	36.68	37.43	36.62	37.21	27059156
2022-07-14	36.99	38.16	36.29	37.71	36690674
2022-07-15	38.27	38.67	37.73	38.62	32892293
2022-07-18	39.10	39.34	38.53	38.71	30814369
2022-07-19	39.32	40.73	39.24	40.22	53095319
2022-07-20	40.21	40.67	39.56	40.56	36387873
2022-07-21	40.51	40.65	39.82	40.61	29661198
2022-07-22	40.37	40.51	38.94	39.20	41349965
2022-07-25	39.29	39.41	38.55	39.16	32263404
2022-07-26	39.10	39.57	38.88	38.96	35925485
2022-07-27	39.27	40.43	39.23	40.18	42571580
2022-07-28	40.09	40.12	39.04	39.71	56662303
2022-07-29	35.61	36.62	35.24	36.31	125292383
2022-08-01	36.05	37.69	36.05	36.96	52513446
2022-08-02	36.59	36.66	36.00	36.01	53929371
2022-08-03	36.09	36.59	35.26	36.52	59513858
2022-08-04	36.01	36.10	35.36	35.66	54046258
2022-08-05	35.35	35.69	35.18	35.39	40205089
2022-08-08	35.36	35.96	35.20	35.38	41601566
2022-08-09	35.22	35.30	34.40	34.52	48202280
2022-08-10	34.99	35.40	34.59	35.37	42243304
2022-08-11	35.64	36.29	35.49	35.59	35569724
2022-08-12	35.80	36.14	35.67	36.11	37675228
2022-08-15	36.10	36.43	35.71	36.34	25400551
2022-08-16	36.16	36.58	35.70	36.19	25000240
2022-08-17	35.81	36.08	35.27	35.78	29176062
2022-08-18	35.68	36.33	35.57	36.20	24598225
2022-08-19	35.80	36.03	35.19	35.38	31425530
2022-08-22	35.00	35.06	33.73	33.84	51006127
2022-08-23	33.98	34.39	33.91	33.95	30687098
2022-08-24	33.97	33.99	33.60	33.86	25105652
2022-08-25	33.87	34.93	33.82	34.89	29799148
2022-08-26	34.95	35.03	33.35	33.36	44851477
2022-08-29	33.23	33.41	32.81	32.94	32976762
2022-08-30	33.04	33.07	32.15	32.26	40182452
2022-08-31	32.39	32.39	31.77	31.92	44074488
2022-09-01	31.57	31.83	31.13	31.76	36440681
2022-09-02	32.21	32.38	31.06	31.22	34893283
2022-09-06	31.39	31.39	30.33	30.36	46989603
2022-09-07	30.42	30.79	30.05	30.65	37329544
2022-09-08	30.37	30.85	29.91	30.75	37359472
2022-09-09	31.19	31.50	31.08	31.46	34081212
2022-09-12	31.74	31.86	31.10	31.56	38305494
2022-09-13	30.83	30.93	29.25	29.29	71417851
2022-09-14	29.55	29.77	29.01	29.18	40767169
2022-09-15	29.15	29.41	28.71	28.84	39919105
2022-09-16	28.70	29.32	28.42	29.24	72747992
2022-09-19	29.02	29.50	28.90	29.44	33151882
2022-09-20	29.07	29.17	28.71	28.96	31129028
2022-09-21	29.15	29.59	28.46	28.47	39977313
2022-09-22	28.40	28.50	28.04	28.07	36092669
2022-09-23	27.90	27.90	27.19	27.52	43491060
2022-09-26	27.56	27.70	26.86	26.97	44786413
2022-09-27	27.40	27.60	26.62	26.89	44121431
2022-09-28	26.86	27.28	26.60	27.13	40433354
2022-09-29	26.78	26.78	26.19	26.38	41831294
2022-09-30	26.30	26.57	25.74	25.77	43820964
2022-10-03	26.33	27.25	26.07	26.97	44096180
2022-10-04	27.43	27.80	27.09	27.70	42427480
2022-10-05	27.37	27.84	26.89	27.64	30119962
2022-10-06	27.44	27.76	27.00	27.18	33985131
2022-10-07	26.17	26.28	25.65	25.72	57215513
2022-10-10	25.94	25.99	25.09	25.20	43409338
2022-10-11	25.01	25.48	24.69	25.04	48134930
2022-10-12	25.05	25.52	24.66	25.33	39634056
2022-10-13	24.73	26.84	24.59	26.42	62447044
2022-10-14	26.46	26.63	25.76	25.91	48185367
2022-10-17	26.31	26.75	26.17	26.42	39416474
2022-10-18	26.74	26.96	25.54	25.87	51126851
2022-10-19	25.74	26.25	25.69	26.00	33882274
2022-10-20	26.15	26.95	25.95	26.08	33247689
2022-10-21	25.85	27.05	25.79	26.97	53058711
2022-10-24	26.75	27.48	26.52	27.18	43831588
2022-10-25	27.18	27.56	27.00	27.41	32205300
2022-10-26	27.19	27.80	26.99	27.21	37153931
2022-10-27	27.45	27.59	26.13	26.27	56305125
2022-10-28	28.18	29.22	27.86	29.07	91695696
2022-10-31	29.08	29.18	28.05	28.43	59507744
2022-11-01	28.80	28.85	27.89	28.30	44418730
2022-11-02	28.27	28.85	27.41	27.42	51956099
2022-11-03	27.45	27.88	27.17	27.39	39678189
2022-11-04	27.57	28.24	27.41	28.20	43051927
2022-11-07	28.36	28.47	27.89	28.41	34389783
2022-11-08	28.76	28.95	27.93	28.48	36257963
2022-11-09	28.22	28.30	27.52	27.52	30544782
2022-11-10	28.88	29.83	28.65	29.76	62943924
2022-11-11	28.93	30.63	28.87	30.43	49826517
2022-11-14	30.34	30.99	30.18	30.35	39395339
2022-11-15	31.10	31.34	30.17	30.71	40933223
2022-11-16	30.11	30.23	29.44	29.53	35582751
2022-11-17	29.07	29.95	29.00	29.89	31992738
2022-11-18	30.26	30.26	29.61	29.87	27122210
2022-11-21	29.66	29.72	28.91	28.94	36086768
2022-11-22	29.14	29.86	29.06	29.82	25584062
2022-11-23	29.73	30.08	29.49	29.67	23143868
2022-11-25	29.68	29.68	29.34	29.34	11314878
2022-11-28	29.10	29.19	28.54	28.73	28282116
2022-11-29	28.85	29.18	28.74	28.90	24361493
2022-11-30	28.77	30.08	28.22	30.07	72072532
2022-12-01	30.24	30.48	29.52	29.83	38896309
2022-12-02	29.17	29.43	28.71	29.41	31545955
2022-12-05	29.42	29.75	28.89	29.17	34040384
2022-12-06	29.19	29.31	28.34	28.60	27701186
2022-12-07	28.28	28.55	28.15	28.33	28239933
2022-12-08	28.32	28.60	28.07	28.44	28486091
2022-12-09	28.39	28.78	28.19	28.24	25641349
2022-12-12	28.13	28.71	27.86	28.69	35117866
2022-12-13	29.79	30.09	28.37	28.73	58546839
2022-12-14	28.51	29.12	28.01	28.26	37141077
2022-12-15	27.94	28.00	27.12	27.15	45682654
2022-12-16	27.00	27.14	26.45	26.92	81104229
2022-12-19	26.90	26.97	26.50	26.79	37662461
2022-12-20	26.54	26.87	26.42	26.44	31863274
2022-12-21	26.59	26.97	26.58	26.83	28100906
2022-12-22	26.45	26.45	25.35	25.97	47478307
2022-12-23	25.92	26.19	25.68	26.09	23600916
2022-12-27	25.85	26.10	25.65	25.94	29548058
2022-12-28	25.84	26.12	25.50	25.54	26176917
2022-12-29	25.77	26.29	25.75	26.21	30944829
2022-12-30	25.90	26.46	25.80	26.43	31030094
2023-01-03	27.05	27.07	26.37	26.73	31307955
2023-01-04	27.41	27.92	27.16	27.68	37665199
2023-01-05	27.44	27.78	27.38	27.56	33552552
2023-01-06	27.93	28.83	27.38	28.73	31788634
2023-01-09	28.84	29.87	28.84	29.31	37493157
2023-01-10	29.24	29.51	28.92	29.44	23008080
2023-01-11	29.68	29.88	29.00	29.85	30375377
2023-01-12	29.98	30.38	29.47	30.29	28963879
2023-01-13	29.97	30.17	29.81	30.11	31361937
2023-01-17	30.18	30.26	29.52	29.60	34759080
2023-01-18	29.80	29.82	28.63	28.81	44199580
2023-01-19	28.61	28.76	28.24	28.42	36886615
2023-01-20	28.42	29.23	28.25	29.22	35158497
2023-01-23	29.33	30.49	29.18	30.27	38795838
2023-01-24	29.94	30.19	29.73	29.92	24855130
2023-01-25	29.52	29.89	29.17	29.70	28268023
2023-01-26	30.06	30.11	29.33	30.09	56088080
2023-01-27	27.07	28.24	26.78	28.16	148548190
2023-01-30	27.72	28.51	27.67	27.95	55145771
2023-01-31	27.78	28.29	27.53	28.26	52621578
2023-02-01	27.89	29.43	27.68	29.07	63330567
2023-02-02	29.25	30.30	28.80	30.19	62230659
2023-02-03	29.62	31.17	29.53	30.32	57603100
2023-02-06	29.55	29.65	28.61	28.69	48726359
2023-02-07	28.65	29.27	28.43	29.05	50780776
2023-02-08	28.95	29.12	28.21	28.24	36479123
2023-02-09	28.68	28.82	27.57	27.73	43906378
2023-02-10	27.63	27.99	27.34	27.80	31232544
2023-02-13	27.87	28.55	27.72	28.55	32347470
2023-02-14	28.38	28.72	27.99	28.64	27928929
2023-02-15	28.36	28.88	28.16	28.85	23387676
2023-02-16	28.50	28.83	28.13	28.20	28972476
2023-02-17	28.00	28.07	27.38	27.61	32086218
2023-02-21	27.11	27.27	26.04	26.06	63668362
2023-02-22	25.91	26.90	25.30	25.47	89195317
2023-02-23	25.78	26.08	25.32	25.61	56473237
2023-02-24	25.22	25.35	24.92	25.14	44089879
2023-02-27	25.55	25.58	24.88	24.90	37656956
2023-02-28	24.94	25.12	24.73	24.93	50255301
2023-03-01	25.03	25.92	24.97	25.33	47823397
2023-03-02	25.21	26.30	25.12	26.20	48381068
2023-03-03	26.20	26.48	26.01	26.40	36744858
2023-03-06	26.47	26.54	25.93	25.99	37879835
2023-03-07	25.84	25.99	25.50	25.53	43164607
2023-03-08	25.56	26.01	25.45	25.98	36071934
2023-03-09	25.98	26.98	25.97	26.44	54886084
2023-03-10	26.55	27.52	26.32	27.22	65187031
2023-03-13	26.74	27.31	26.61	26.95	50976996
2023-03-14	27.35	28.10	27.25	28.01	47689837
2023-03-15	27.73	28.50	27.66	28.41	49322838
2023-03-16	28.39	30.27	28.39	30.18	75804234
2023-03-17	29.92	31.00	29.44	29.81	80628498
2023-03-20	29.80	29.90	28.63	29.16	38780054
2023-03-21	29.00	29.17	27.98	28.46	55650832
2023-03-22	28.48	29.12	28.10	28.13	37415539
2023-03-23	28.38	29.16	28.22	29.03	43785479
2023-03-24	29.04	29.81	28.93	29.36	55931606
2023-03-27	29.37	29.73	29.08	29.18	34758156
2023-03-28	29.08	29.33	28.63	29.29	37407874
2023-03-29	29.77	31.89	29.76	31.52	85556189
2023-03-30	31.85	32.58	31.81	32.09	70077598
2023-03-31	31.80	32.90	31.73	32.67	59764991
2023-04-03	32.94	33.56	32.54	32.89	57038344
2023-04-04	32.85	33.84	32.84	33.10	55714058
2023-04-05	32.80	32.99	32.34	32.83	39615735
2023-04-06	32.60	33.00	32.46	32.81	28551916
2023-04-10	32.60	32.76	32.20	32.52	30534439
2023-04-11	32.66	33.11	32.32	32.35	27059106
2023-04-12	32.77	32.89	31.96	32.02	37070786
2023-04-13	31.82	32.43	31.65	32.13	29722344
2023-04-14	32.00	32.24	31.69	31.89	24623633
2023-04-17	31.95	32.64	31.77	32.14	29601148
2023-04-18	32.43	32.46	31.78	31.83	26041380
2023-04-19	31.10	31.52	31.08	31.15	25746574
2023-04-20	30.76	31.25	30.71	30.86	30255069
2023-04-21	30.84	30.84	30.23	30.30	28655762
2023-04-24	30.13	30.37	29.61	29.66	38732452
2023-04-25	29.44	29.57	28.87	28.88	38289873
2023-04-26	29.20	29.81	28.84	29.05	41218805
2023-04-27	28.75	29.95	28.51	29.86	60186244
2023-04-28	31.98	32.57	30.81	31.06	80252444
2023-05-01	31.11	31.24	30.28	30.30	36918529
2023-05-02	30.30	30.58	29.75	29.77	33463356
2023-05-03	30.64	31.11	30.25	30.65	45554489
2023-05-04	30.44	31.72	30.38	31.24	46104019
2023-05-05	31.38	31.41	30.73	30.99	35024562
2023-05-08	30.70	30.84	30.39	30.77	30882801
2023-05-09	30.38	30.58	29.91	30.10	30706515
2023-05-10	30.29	30.40	29.49	29.97	40526521
2023-05-11	29.60	29.68	28.82	28.86	47144359
2023-05-12	29.03	29.10	28.72	28.95	24153820
2023-05-15	28.90	29.83	28.88	29.80	28717475
2023-05-16	29.62	29.90	29.21	29.22	22812040
2023-05-17	29.52	29.56	28.68	28.87	41667261
2023-05-18	29.00	29.76	28.87	29.68	36529193
2023-05-19	29.60	30.24	29.50	29.93	40682998
2023-05-22	29.85	30.45	29.82	30.28	28693438
2023-05-23	30.05	30.20	29.49	29.51	29400851
2023-05-24	29.31	29.49	28.82	29.00	28045840
2023-05-25	28.29	28.29	26.86	27.40	78009435
2023-05-26	27.44	29.09	27.10	29.00	71910621
2023-05-30	29.70	30.04	29.00	29.99	54874794
2023-05-31	29.70	32.29	29.67	31.44	136243760
2023-06-01	31.80	31.94	31.02	31.13	52667368
2023-06-02	31.40	31.59	30.83	31.31	36520957
2023-06-05	31.31	31.40	29.83	29.86	48244128
2023-06-06	29.77	31.45	29.70	30.96	42295293
2023-06-07	31.03	31.37	30.93	31.28	39097992
2023-06-08	31.43	31.85	31.06	31.82	35198952
2023-06-09	31.93	31.99	30.68	31.34	40227073
2023-06-12	31.40	33.30	31.36	33.07	59926114
2023-06-13	33.77	33.95	33.07	33.91	51990041
2023-06-14	33.87	35.60	33.80	35.58	74404291
2023-06-15	35.28	36.42	35.22	35.82	67676296
2023-06-16	36.36	36.80	35.60	36.37	110240279
2023-06-20	36.77	37.11	34.72	35.00	65970238
2023-06-21	34.92	35.05	32.83	32.90	70973521
2023-06-22	32.69	33.24	32.13	32.71	45740308
2023-06-23	32.21	33.45	32.03	33.00	46327140
2023-06-26	33.19	33.99	33.10	33.34	38952369
2023-06-27	33.22	34.23	33.01	34.10	33038923
2023-06-28	33.61	33.81	33.04	33.57	33906877
2023-06-29	33.34	33.34	32.49	32.91	38312970
2023-06-30	33.36	33.56	33.16	33.44	33811252
2023-07-03	33.54	33.89	33.14	33.62	15752979
2023-07-05	33.31	33.33	32.50	32.51	37664722
2023-07-06	31.90	32.04	31.38	31.97	41711442
2023-07-07	32.00	32.41	31.82	31.85	28356250
2023-07-10	31.87	32.83	31.77	32.74	36305658
2023-07-11	32.82	33.36	32.50	33.30	28148832
2023-07-12	33.69	34.08	33.06	33.98	37762215
2023-07-13	34.15	34.30	33.62	33.87	32745752
2023-07-14	33.78	33.87	33.00	33.15	30438659
2023-07-17	33.16	34.60	33.07	34.37	34111173
2023-07-18	34.28	34.70	33.83	34.50	29679514
2023-07-19	34.40	34.84	34.33	34.46	26486676
2023-07-20	33.70	34.21	33.23	33.37	37877996
2023-07-21	33.73	34.25	33.42	34.02	79736956
2023-07-24	33.84	34.46	33.56	33.63	25283783
2023-07-25	33.70	34.34	33.40	34.10	31771091
2023-07-26	33.72	34.53	33.70	34.36	32643239
2023-07-27	34.82	35.03	34.11	34.55	58890821
2023-07-28	36.75	36.99	35.51	36.83	90863013
2023-07-31	36.87	37.19	35.68	35.77	55630700
2023-08-01	35.82	36.02	35.28	35.80	24743393
2023-08-02	35.15	35.18	34.28	34.39	39051971
2023-08-03	34.29	35.03	34.13	34.87	24864381
2023-08-04	34.48	35.56	34.48	35.14	26674897
2023-08-07	35.41	35.55	34.75	35.23	22486870
2023-08-08	34.67	35.10	33.86	35.02	34753598
2023-08-09	35.00	35.10	34.23	34.28	28720157
2023-08-10	34.70	35.09	34.48	34.68	30957295
2023-08-11	34.46	34.95	34.36	34.89	28783730
2023-08-14	34.67	35.71	34.47	35.68	36896056
2023-08-15	35.41	35.63	34.75	34.77	27420309
2023-08-16	34.52	34.63	33.46	33.53	35757254
2023-08-17	33.56	33.59	32.35	32.58	39906739
2023-08-18	32.23	32.91	32.18	32.75	23701056
2023-08-21	32.60	33.17	32.02	33.14	43718249
2023-08-22	33.22	33.80	32.83	32.89	23434190
2023-08-23	32.88	34.15	32.80	33.98	32324309
2023-08-24	33.72	34.09	32.49	32.59	37930960
2023-08-25	32.53	33.40	32.35	33.25	27324810
2023-08-28	33.50	33.78	33.21	33.62	22341778
2023-08-29	33.49	34.48	33.47	34.31	29943629
2023-08-30	34.06	34.66	33.78	34.53	26279156
2023-08-31	34.32	35.56	34.30	35.14	48157583
2023-09-01	35.79	36.75	35.73	36.61	43808478
2023-09-05	36.58	37.41	36.46	36.71	43379356
2023-09-06	36.56	37.04	36.03	36.98	39643390
2023-09-07	36.83	38.34	36.75	38.18	67659683
2023-09-08	38.12	38.83	37.71	38.01	44265054
2023-09-11	38.70	38.70	38.70	38.70	800
2023-09-12	38.65	40.07	38.65	38.86	55326564
2023-09-13	38.80	39.15	38.25	38.71	35407780
2023-09-14	38.81	38.90	38.30	38.67	30616490
2023-09-15	38.42	38.52	37.62	37.88	68881240
2023-09-18	37.62	38.39	37.51	37.99	29322150
2023-09-19	38.04	38.10	36.02	36.34	53288070
2023-09-20	36.22	36.25	34.63	34.69	57660829
2023-09-21	34.57	35.25	34.46	34.65	45240625
2023-09-22	34.81	34.89	34.14	34.18	29241605
2023-09-25	34.00	34.37	33.77	34.29	21729418
2023-09-26	34.14	34.78	33.64	33.83	34198291
2023-09-27	33.92	34.83	33.88	34.61	44369070
2023-09-28	34.65	35.66	34.38	35.18	32265276
2023-09-29	35.65	35.91	35.16	35.55	28763712
2023-10-02	35.61	35.98	34.98	35.46	26086163
2023-10-03	35.27	36.54	35.27	35.69	45292632
2023-10-04	36.52	36.52	35.33	35.93	39842200
2023-10-05	35.97	36.10	35.60	35.89	25771233
2023-10-06	35.87	36.46	35.18	36.19	33262158
2023-10-09	35.70	36.17	35.50	36.06	19376144
2023-10-10	36.14	36.74	35.81	36.43	24044104
2023-10-11	36.62	37.03	36.38	36.88	19262602
2023-10-12	36.80	37.22	36.39	36.84	23639229
2023-10-13	36.74	36.79	35.86	35.97	28408435
2023-10-16	36.14	36.94	36.08	36.56	29555783
2023-10-17	35.92	36.35	35.07	36.06	24993561
2023-10-18	35.52	36.02	35.45	35.64	22085950
2023-10-19	35.96	36.36	35.52	35.67	29201848
2023-10-20	35.65	36.28	34.87	34.92	32303325
2023-10-23	34.60	35.19	33.39	33.85	53924661
2023-10-24	33.64	34.71	33.64	34.59	52673857
2023-10-25	34.18	34.45	32.55	32.83	44658462
2023-10-26	32.89	33.22	32.15	32.52	59142509
2023-10-27	34.66	36.38	34.60	35.54	84128212
2023-10-30	35.47	35.96	34.92	35.69	36656267
2023-10-31	35.66	36.57	35.62	36.50	41185207
2023-11-01	36.50	37.32	36.28	37.29	41710705
2023-11-02	37.58	37.82	36.91	37.70	35439964
2023-11-03	38.00	38.32	37.67	38.14	30502744
2023-11-06	38.02	38.20	37.86	37.95	23877203
2023-11-07	38.24	38.90	37.98	38.77	32052041
2023-11-08	38.85	38.89	37.75	37.92	33483360
2023-11-09	38.05	38.52	37.77	37.80	48955771
2023-11-10	38.24	38.99	38.24	38.86	38871279
2023-11-13	38.35	38.57	38.14	38.23	24558261
2023-11-14	38.80	39.49	38.07	39.41	45457362
2023-11-15	39.59	40.84	39.58	40.61	47392143
2023-11-16	41.00	43.40	40.82	43.35	86405694
2023-11-17	42.91	43.81	42.56	43.81	49749721
2023-11-20	43.78	44.93	43.78	44.74	44596396
2023-11-21	44.50	44.66	43.30	43.64	37252056
2023-11-22	44.03	44.63	43.54	43.67	31490545
2023-11-24	43.68	44.00	43.61	43.96	13037105
2023-11-27	43.65	44.55	43.65	44.08	33339937
2023-11-28	43.69	44.38	43.66	44.23	24548874
2023-11-29	44.60	45.34	44.60	44.94	38982026
2023-11-30	44.65	45.09	44.41	44.70	46262971
2023-12-01	44.36	44.36	42.86	43.74	43928371
2023-12-04	43.30	43.31	41.69	42.35	50417587
2023-12-05	41.91	42.29	41.61	41.92	31859318
2023-12-06	42.48	42.59	41.17	41.27	31992262
2023-12-07	41.75	42.44	41.18	42.15	29118697
2023-12-08	41.84	42.96	41.81	42.70	42814959
2023-12-11	43.16	44.73	43.08	44.54	48288156
2023-12-12	44.36	44.44	43.63	44.04	31452163
2023-12-13	44.08	44.72	43.33	44.57	35216050
2023-12-14	45.01	47.07	44.65	45.18	70620765
2023-12-15	45.94	47.27	45.67	46.16	84583405
2023-12-18	46.15	46.23	45.40	45.69	27895652
2023-12-19	45.60	46.68	45.51	46.66	35358771
2023-12-20	46.64	46.95	45.70	45.76	38159137
2023-12-21	46.48	47.12	46.02	47.08	28320463
2023-12-22	47.25	48.16	47.20	48.00	30095727
2023-12-26	48.92	50.52	48.71	50.50	60287408
2023-12-27	50.63	51.28	50.19	50.76	52148041
2023-12-28	50.81	50.87	50.16	50.39	27705233
2023-12-29	50.30	50.57	49.77	50.25	29288707
2024-01-02	49.20	49.38	47.45	47.80	45905728
2024-01-03	47.10	47.81	46.80	47.05	35858434
2024-01-04	45.72	47.16	45.24	46.87	47797812
2024-01-05	47.03	47.83	46.64	46.89	34344031
2024-01-08	47.07	48.76	46.97	48.45	42135127
2024-01-09	48.01	48.56	47.80	48.05	30097005
2024-01-10	48.24	48.30	46.94	47.47	31480186
2024-01-11	47.44	47.84	46.73	47.64	31707881
2024-01-12	47.60	47.67	46.61	47.12	27587902
2024-01-16	46.98	47.22	46.38	47.06	43720666
2024-01-17	46.42	46.42	45.65	46.06	33488015
2024-01-18	47.03	47.57	46.17	46.74	46681348
2024-01-19	47.00	48.76	46.44	48.15	55979796
2024-01-22	48.85	49.17	47.64	48.22	45639521
2024-01-23	48.12	48.94	47.32	48.89	37224140
2024-01-24	49.17	49.77	48.27	49.09	49375834
2024-01-25	50.00	50.30	48.97	49.55	84845086
2024-01-26	44.18	45.41	43.35	43.65	127665287
2024-01-29	43.71	43.99	42.81	43.84	51790863
2024-01-30	43.67	43.82	42.89	42.92	47958762
2024-01-31	42.57	43.79	42.36	43.08	51584247
2024-02-01	43.15	43.57	42.49	43.36	38819855
2024-02-02	43.00	43.14	41.60	42.60	53683500
2024-02-05	42.62	43.15	42.43	42.77	28890264
2024-02-06	42.70	42.78	42.14	42.74	34068216
2024-02-07	42.89	43.10	42.55	42.78	34269246
2024-02-08	42.72	42.97	42.33	42.50	33206470
2024-02-09	42.55	43.52	42.40	43.31	51192958
2024-02-12	43.39	45.04	43.32	44.03	51107349
2024-02-13	43.00	43.63	42.76	43.16	36622233
2024-02-14	43.82	44.29	43.39	44.19	36186233
2024-02-15	44.76	45.27	44.02	44.05	44024507
2024-02-16	44.03	44.22	43.12	43.51	29975301
2024-02-20	44.26	45.17	43.42	44.52	61514136
2024-02-21	44.48	44.69	43.08	43.47	57714970
2024-02-22	44.68	44.68	42.53	42.98	62809318
2024-02-23	43.13	43.51	42.66	42.99	33810714
2024-02-26	43.50	43.68	42.82	42.99	27035379
2024-02-27	43.25	43.27	42.51	42.73	25126372
2024-02-28	42.44	42.45	41.91	41.99	26928470
2024-02-29	42.37	43.15	42.36	43.05	48875120
2024-03-01	43.41	44.27	43.13	43.82	41426072
2024-03-04	44.27	46.61	43.85	45.61	59990811
2024-03-05	44.56	44.87	42.69	43.16	56655135
2024-03-06	43.93	45.51	43.56	44.51	52652045
2024-03-07	45.55	46.42	45.18	46.15	50378153
2024-03-08	46.44	46.63	44.00	44.00	54916599
2024-03-11	43.87	44.93	43.66	44.86	35050986
2024-03-12	45.06	45.27	44.46	45.24	31795832
2024-03-13	44.51	44.98	43.20	43.23	53195932
2024-03-14	43.23	43.35	42.51	42.75	38100016
2024-03-15	42.45	43.15	42.35	42.64	66952857
2024-03-18	43.09	43.38	42.60	42.71	27668282
2024-03-19	42.25	42.29	41.44	42.05	34672950
2024-03-20	42.99	43.01	41.41	42.20	74864992
2024-03-21	42.99	43.60	42.32	42.42	50807592
2024-03-22	42.25	42.80	42.09	42.57	28503057
2024-03-25	40.89	42.22	40.57	41.83	47276531
2024-03-26	41.95	42.27	41.66	41.99	39109651
2024-03-27	42.54	43.83	42.50	43.77	51017828
2024-03-28	43.76	44.60	43.71	44.17	54204194
2024-04-01	44.29	45.41	44.18	44.52	31712593
2024-04-02	43.93	44.08	43.50	43.94	32748360
2024-04-03	41.40	41.65	40.22	40.33	83717976
2024-04-04	40.59	40.78	39.70	39.73	57307233
2024-04-05	39.35	39.46	38.51	38.71	67263035
2024-04-08	38.64	38.86	37.91	37.98	56967788
2024-04-09	38.05	38.58	37.33	38.33	78782981
2024-04-10	38.02	38.22	37.02	37.20	51108380
2024-04-11	37.43	37.67	37.08	37.63	41909086
2024-04-12	36.69	36.70	35.61	35.69	80254789
2024-04-15	36.04	36.70	35.89	36.31	50751563
2024-04-16	36.27	36.51	35.76	36.26	30607502
2024-04-17	36.10	36.13	35.37	35.68	41173345
2024-04-18	35.42	35.66	34.77	35.04	42334395
2024-04-19	35.13	35.13	34.18	34.20	59070310
2024-04-22	34.42	34.57	34.08	34.41	39909927
2024-04-23	34.34	34.60	34.18	34.28	46834042
2024-04-24	34.86	35.18	34.34	34.50	53261096
2024-04-25	34.56	35.30	34.50	35.11	66549403
2024-04-26	31.78	32.24	30.64	31.88	119742494
2024-04-29	31.86	31.91	31.07	31.36	58533264
2024-04-30	31.04	31.18	30.42	30.47	72346359
2024-05-01	30.17	31.04	30.02	30.37	60654760
2024-05-02	30.59	30.67	30.19	30.51	50899442
2024-05-03	30.98	31.06	30.70	30.90	36794828
2024-05-06	31.12	31.20	30.73	30.97	36185572
2024-05-07	31.09	31.45	30.61	30.68	44683401
2024-05-08	30.00	30.15	29.73	30.00	63734597
2024-05-09	29.93	30.39	29.81	30.09	45003402
2024-05-10	30.33	30.46	29.84	29.85	42931290
2024-05-13	30.03	31.13	30.00	30.51	51459143
2024-05-14	30.62	31.11	30.61	31.05	47759855
2024-05-15	31.38	31.40	30.81	31.27	36992927
2024-05-16	31.63	32.26	31.52	32.03	47752828
2024-05-17	32.06	32.11	31.59	31.83	41449777
2024-05-20	31.85	32.42	31.76	32.10	31989000
2024-05-21	31.98	32.24	31.62	31.74	42975363
2024-05-22	31.91	32.07	31.10	31.42	36706435
2024-05-23	31.45	31.57	29.87	30.08	62014547
2024-05-24	30.29	31.02	30.13	30.72	42434488
2024-05-28	30.94	31.37	30.66	31.06	36799147
2024-05-29	30.47	30.67	30.11	30.13	35848611
2024-05-30	30.21	30.50	30.06	30.19	33382756
2024-05-31	30.22	30.96	29.94	30.85	95797529
2024-06-03	31.03	31.07	30.05	30.29	35544896
2024-06-04	30.75	30.75	29.94	30.03	51027179
2024-06-05	30.27	30.84	30.01	30.78	44161657
2024-06-06	30.55	30.59	30.16	30.42	34248118
2024-06-07	30.25	30.78	30.21	30.74	34085530
2024-06-10	30.55	30.95	30.29	30.91	37445807
2024-06-11	30.77	31.03	30.53	30.92	25326850
2024-06-12	31.46	31.48	30.39	30.76	51323936
2024-06-13	30.38	30.58	30.14	30.46	33787162
2024-06-14	30.29	30.56	30.21	30.45	28125886
2024-06-17	30.34	31.00	30.18	30.98	36235315
2024-06-18	30.99	31.47	30.50	30.63	33294749
2024-06-20	30.56	31.11	30.45	30.62	43826322
2024-06-21	30.85	31.36	30.67	31.09	92549024
2024-06-24	31.14	31.42	30.53	30.57	40611793
2024-06-25	30.70	30.83	30.29	30.74	29498583
2024-06-26	30.64	30.68	30.27	30.54	30742984
2024-06-27	30.42	30.66	30.29	30.59	30184278
2024-06-28	30.75	31.31	30.72	30.97	41467675
2024-07-01	30.91	31.02	30.61	30.84	32401760
2024-07-02	30.86	31.31	30.59	31.07	35999280
2024-07-03	31.12	31.34	30.91	31.23	24065673
2024-07-05	31.40	32.34	31.31	32.02	45309446
2024-07-08	33.03	34.09	32.82	33.99	82315937
2024-07-09	35.02	35.22	33.72	34.59	97788840
2024-07-10	34.44	34.97	34.13	34.87	52256195
2024-07-11	35.03	35.15	33.31	33.50	55213668
2024-07-12	33.77	35.48	33.77	34.49	62792646
2024-07-15	34.70	35.23	34.31	34.46	39847917
2024-07-16	34.36	34.45	33.84	34.34	28409906
2024-07-17	36.08	37.16	34.40	34.46	112304214
2024-07-18	34.96	36.30	34.53	34.87	84188608
2024-07-19	34.57	34.58	32.85	32.98	69628654
2024-07-22	33.28	33.41	32.76	33.37	48503749
2024-07-23	32.96	33.23	32.83	32.95	29466374
2024-07-24	32.54	32.80	31.66	31.70	62216669
2024-07-25	31.37	31.99	30.95	31.10	49774032
2024-07-26	31.43	31.56	31.02	31.35	38352543
2024-07-29	31.42	31.47	30.79	30.83	32342201
2024-07-30	30.85	30.91	30.01	30.13	48256628
2024-07-31	30.54	30.87	30.28	30.74	56110610
2024-08-01	30.43	30.71	28.89	29.05	107672516
2024-08-02	21.94	21.98	20.42	21.48	300895920
2024-08-05	20.20	20.39	19.29	20.11	147385700
2024-08-06	20.32	20.63	19.75	19.83	106670372
2024-08-07	19.92	20.25	18.95	18.99	97972290
2024-08-08	19.10	20.55	18.84	20.49	96836821
2024-08-09	20.08	20.15	19.50	19.71	76394546
2024-08-12	19.87	19.97	19.00	19.36	54677578
2024-08-13	19.48	20.48	19.47	20.47	77511346
2024-08-14	20.49	20.50	19.79	19.92	56758181
2024-08-15	20.32	21.06	20.23	20.69	84814880
2024-08-16	20.53	20.90	20.41	20.87	48582663
2024-08-19	20.89	21.86	20.84	21.52	65956303
2024-08-20	21.21	21.23	20.82	20.99	84161270
2024-08-21	21.07	21.44	21.07	21.41	57028870
2024-08-22	21.39	21.40	20.04	20.10	81444673
2024-08-23	20.32	20.93	20.26	20.54	73398430
2024-08-26	20.53	20.56	19.95	20.13	58534794
2024-08-27	20.13	20.26	19.84	20.07	43862017
2024-08-28	19.98	20.11	19.51	19.61	50144885
2024-08-29	19.76	20.60	19.75	20.13	64529661
2024-08-30	21.25	22.12	21.00	22.04	177785380
2024-09-03	21.54	21.69	19.99	20.10	115305533
2024-09-04	19.76	20.05	19.28	19.43	85871887
2024-09-05	19.28	19.90	19.24	19.40	65388789
2024-09-06	19.44	19.49	18.64	18.89	92686460
2024-09-09	19.00	19.54	18.95	19.07	64244126
2024-09-10	19.03	19.11	18.51	18.98	55621273
2024-09-11	19.01	19.69	18.52	19.64	71403141
2024-09-12	19.43	19.54	19.04	19.36	51602918
2024-09-13	19.49	19.80	19.49	19.66	44236271
2024-09-16	20.03	21.07	19.76	20.91	149337030
2024-09-17	21.71	22.58	21.24	21.47	196249780
2024-09-18	21.36	21.74	20.72	20.77	118727940
2024-09-19	21.28	21.69	21.03	21.14	99829168
2024-09-20	20.89	23.14	20.35	21.84	260377910
2024-09-23	22.43	22.82	22.03	22.56	184439130
2024-09-24	22.53	23.11	22.29	22.81	113082534
2024-09-25	22.80	24.06	22.73	23.54	117013357
2024-09-26	24.28	24.42	23.25	23.92	95416939
2024-09-27	24.16	24.66	23.70	23.91	85883278
2024-09-30	23.74	23.95	23.09	23.46	66460225
2024-10-01	23.46	23.72	22.26	22.69	86344357
2024-10-02	22.67	23.07	22.35	22.39	59033896
2024-10-03	22.14	22.73	21.65	22.26	49565931
2024-10-04	22.70	22.91	22.30	22.59	49966930
2024-10-07	22.40	22.65	22.02	22.38	54928674
2024-10-08	22.25	23.42	22.05	23.32	58650461
2024-10-09	23.25	23.48	23.06	23.46	44759018
2024-10-10	23.19	23.53	22.96	23.22	44874580
2024-10-11	23.05	23.82	22.98	23.56	43585252
2024-10-14	23.58	23.77	23.27	23.44	35403646
2024-10-15	23.41	23.72	22.47	22.66	68900556
2024-10-16	22.38	22.54	21.74	22.31	62151767
2024-10-17	22.72	22.82	22.40	22.44	43807577
2024-10-18	22.61	22.82	22.50	22.77	39971695
2024-10-21	22.61	22.88	22.25	22.84	39726985
2024-10-22	22.73	22.82	22.17	22.40	50160378
2024-10-23	22.30	22.43	21.58	21.98	45799051
2024-10-24	22.09	22.37	21.97	22.34	40554417
2024-10-25	22.42	23.34	22.41	22.68	67502984
2024-10-28	22.67	23.27	22.56	22.92	41914966
2024-10-29	22.87	23.14	22.41	22.90	83422242
2024-10-30	22.42	22.93	22.26	22.30	50941231
2024-10-31	22.15	22.25	21.47	21.52	112485547
2024-11-01	23.00	23.58	21.91	23.20	173471120
2024-11-04	22.96	23.00	22.00	22.52	84616300
2024-11-05	22.58	23.58	22.40	23.32	59153326
2024-11-06	24.30	25.12	24.05	25.05	116760537
2024-11-07	25.43	26.38	25.19	26.23	101489302
2024-11-08	26.00	26.43	25.83	26.20	76427983
2024-11-11	25.96	26.29	24.83	25.05	80185321
2024-11-12	24.66	24.96	23.89	24.16	62539733
2024-11-13	24.06	25.14	24.02	24.92	58201972
2024-11-14	25.12	25.61	24.93	25.03	49252121
2024-11-15	24.81	24.82	24.23	24.35	55104875
2024-11-18	24.33	25.02	24.16	24.84	59667333
2024-11-19	24.50	24.54	24.10	24.20	61190859
2024-11-20	24.07	24.21	23.55	24.01	50191510
2024-11-21	24.08	24.77	23.83	24.44	58928410
2024-11-22	24.35	24.68	24.14	24.50	36784715
2024-11-25	25.04	25.57	24.76	24.87	91128387
2024-11-26	24.95	24.99	23.81	24.05	69613557
2024-11-27	23.83	23.93	23.06	23.65	53992319
2024-11-29	23.72	24.28	23.60	24.05	36616750
2024-12-02	24.84	25.48	23.44	23.93	150497880
2024-12-03	23.68	23.75	22.44	22.47	138160490
2024-12-04	22.53	22.54	21.81	21.96	104648976
2024-12-05	22.04	22.19	20.66	20.80	167993480
2024-12-06	20.95	21.05	20.66	20.92	78539132
2024-12-09	20.92	21.06	20.73	20.81	68818217
2024-12-10	20.83	20.86	19.96	20.16	90004833
2024-12-11	20.14	20.25	19.87	20.12	75209342
2024-12-12	20.02	20.90	19.92	20.78	77695010
2024-12-13	20.60	20.80	20.25	20.34	55104079
2024-12-16	20.17	21.10	20.00	20.83	73832891
2024-12-17	20.64	20.77	20.29	20.44	51767153
2024-12-18	20.48	20.58	19.21	19.30	86041243
2024-12-19	19.53	19.69	19.03	19.06	69117805
2024-12-20	18.97	19.76	18.90	19.52	108453667
2024-12-23	19.58	20.23	19.52	20.20	57988375
2024-12-24	20.22	20.40	19.96	20.40	29884026
2024-12-26	20.23	20.67	20.08	20.44	39950380
2024-12-27	20.21	20.61	20.09	20.30	48260830
2024-12-30	20.01	20.12	19.73	19.82	59608126
2024-12-31	19.99	20.40	19.88	20.05	49846656
2025-01-02	20.23	20.43	20.00	20.22	46438529
2025-01-03	20.39	20.67	20.06	20.56	48983942
2025-01-06	20.83	20.98	19.78	19.87	83270990
2025-01-07	20.02	20.34	19.90	20.01	61726060
2025-01-08	19.83	20.12	19.71	19.88	47897071
2025-01-10	19.66	19.66	18.91	19.15	71244581
2025-01-13	18.92	19.25	18.73	19.20	50668970
2025-01-14	19.36	19.52	18.82	19.20	47147526
2025-01-15	19.40	19.77	19.17	19.72	56305989
2025-01-16	19.75	19.95	19.40	19.67	44898059
2025-01-17	21.26	21.62	20.79	21.49	166483910
2025-01-21	22.03	22.41	21.75	21.77	96262179
2025-01-22	21.73	22.29	21.57	21.86	60972578
2025-01-23	21.69	21.75	21.35	21.57	55778156
2025-01-24	21.36	21.41	20.75	20.83	66300614
2025-01-27	20.81	21.06	20.14	20.29	83582097
2025-01-28	20.34	20.34	19.74	19.80	73411385
2025-01-29	19.87	20.08	19.66	19.75	86506821
2025-01-30	19.72	20.10	19.43	20.01	108166983
2025-01-31	20.10	20.33	19.38	19.43	117474899
2025-02-03	18.97	19.75	18.78	19.38	77523142
2025-02-04	19.10	19.53	19.02	19.29	54098200
2025-02-05	19.19	19.77	18.91	19.65	66250254
2025-02-06	19.51	19.70	19.22	19.38	45553771
2025-02-07	19.35	19.36	19.03	19.10	58277917
2025-02-10	19.25	20.08	19.24	19.77	73007266
2025-02-11	19.87	21.88	19.86	20.97	150960700
2025-02-12	21.98	22.56	20.93	22.48	162631180
2025-02-13	22.84	24.83	22.79	24.13	248661330
2025-02-14	24.36	25.19	22.86	23.60	230254090
2025-02-18	24.60	27.55	24.49	27.39	284292210
2025-02-19	25.98	26.33	25.46	25.72	151881730
2025-02-20	25.56	26.12	24.48	26.09	144939570
2025-02-21	25.96	26.29	24.84	24.87	111630859
2025-02-24	24.55	24.80	23.62	24.27	91358071
2025-02-25	24.21	24.28	22.77	22.99	88886469
2025-02-26	23.25	23.82	23.21	23.52	67449304
2025-02-27	23.70	24.40	23.07	23.09	97871945
2025-02-28	23.02	24.44	22.64	23.73	104133777
2025-03-03	25.00	25.04	22.52	22.74	141348690
2025-03-04	22.54	22.63	20.76	21.33	152182200
2025-03-05	21.33	21.36	20.18	20.81	127219259
2025-03-06	20.26	21.13	20.00	20.75	96466381
2025-03-07	20.27	21.20	20.11	20.64	81099646
2025-03-10	20.24	20.51	19.65	19.93	82760577
2025-03-11	19.97	20.06	19.29	19.78	80788985
2025-03-12	20.79	21.17	20.21	20.68	128671089
2025-03-13	23.50	24.53	23.13	23.70	243260990
2025-03-14	23.68	24.37	23.52	24.05	116901643
2025-03-17	24.42	26.15	24.37	25.69	160723630
2025-03-18	25.55	26.41	25.39	25.92	132488822
2025-03-19	24.90	25.23	24.03	24.12	135491430
2025-03-20	23.77	24.31	23.73	23.96	68937584
2025-03-21	23.60	24.70	23.49	24.26	94110710
2025-03-24	24.72	24.99	24.13	24.22	69169028
2025-03-25	24.18	24.75	24.11	24.20	51743281
2025-03-26	24.25	24.42	23.25	23.42	59678008
2025-03-27	23.29	23.76	22.86	23.62	57720584
2025-03-28	23.35	23.58	22.56	22.71	58365257
2025-03-31	22.38	22.75	21.75	22.71	65832019
2025-04-01	22.56	22.62	21.66	22.05	64060355
2025-04-02	21.89	22.38	21.70	21.98	58878848
2025-04-03	21.40	23.90	20.86	22.43	242972130
2025-04-04	21.70	22.20	19.70	19.85	175014740
2025-04-07	19.14	20.67	18.56	19.57	142491150
2025-04-08	20.06	20.39	17.67	18.13	163982680
2025-04-09	18.07	21.73	17.98	21.53	224183490
2025-04-10	20.68	20.82	19.16	19.88	129064855
2025-04-11	19.25	19.80	18.18	19.74	128425810
2025-04-14	20.59	21.05	19.98	20.31	101964371
2025-04-15	20.20	20.47	19.81	19.85	64056895
2025-04-16	19.34	19.43	18.72	19.23	89469703
2025-04-17	18.91	19.10	18.56	18.93	85646667
2025-04-21	18.93	18.99	18.25	18.84	72409946
2025-04-22	19.06	19.74	19.04	19.51	83365634
2025-04-23	20.72	21.03	20.31	20.59	97188101
2025-04-24	21.04	21.55	20.88	21.49	117086220
2025-04-25	19.73	20.18	19.34	20.05	147711170
2025-04-28	20.12	21.08	20.05	20.51	96624416
2025-04-29	20.31	20.85	20.22	20.34	70031864
2025-04-30	19.71	20.18	19.55	20.10	68297323
2025-05-01	20.22	20.65	19.94	19.98	72607511
2025-05-02	20.26	20.78	20.21	20.62	63298512
2025-05-05	20.39	20.58	20.24	20.27	44236981
2025-05-06	19.92	20.12	19.77	19.94	51330772
2025-05-07	19.97	20.37	19.82	20.31	61134293
2025-05-08	21.01	21.24	20.64	21.00	71651698
2025-05-09	21.20	21.45	20.83	21.42	51768565
2025-05-12	22.18	22.67	21.88	22.18	94578691
2025-05-13	22.36	22.88	22.30	22.56	76850385
2025-05-14	22.35	22.46	21.46	21.52	91584827
2025-05-15	21.23	21.63	21.19	21.55	66705457
2025-05-16	21.53	21.76	21.35	21.66	55795144
2025-05-19	21.18	21.56	21.05	21.38	64279077
2025-05-20	21.33	21.41	21.12	21.27	48497384
2025-05-21	21.19	21.63	20.59	20.69	62904697
2025-05-22	20.73	20.90	20.51	20.55	56077473
2025-05-23	20.16	20.27	19.94	20.05	68206064
2025-05-27	20.44	20.67	20.18	20.55	69504564
2025-05-28	20.57	20.64	20.33	20.37	46096476
2025-05-29	20.54	20.60	20.10	20.25	66485207
2025-05-30	20.26	20.26	19.31	19.55	114281897
2025-06-02	19.48	19.82	19.37	19.74	67885473
2025-06-03	19.75	20.41	19.40	20.29	80401865
2025-06-04	20.34	20.50	20.01	20.25	71166549
2025-06-05	20.27	20.55	19.85	19.99	72595606
2025-06-06	20.17	20.44	20.03	20.06	70072846
2025-06-09	20.22	20.96	20.22	20.48	92893898
2025-06-10	20.50	22.44	20.28	22.08	171457010
2025-06-11	21.78	21.83	20.38	20.68	146784470
2025-06-12	20.50	20.98	20.41	20.77	78175914
2025-06-13	20.33	20.60	20.10	20.14	87655889
2025-06-16	20.41	20.93	20.30	20.74	86745123
2025-06-17	20.63	21.48	20.62	20.80	87512156
2025-06-18	20.81	21.60	20.66	21.49	94200572
2025-06-20	21.70	21.89	20.88	21.08	133472814
2025-06-23	21.07	21.58	20.73	21.19	81460982
2025-06-24	21.34	22.69	21.33	22.55	130368742
2025-06-25	22.58	22.77	22.13	22.20	64975117
2025-06-26	22.40	22.62	22.21	22.50	63229338
2025-06-27	22.71	23.38	22.42	22.69	95542384
2025-06-30	22.97	22.97	22.27	22.40	77102415
2025-07-01	22.33	23.16	22.28	22.85	79094907
2025-07-02	22.53	22.77	21.52	21.88	138245250
2025-07-03	22.15	22.63	21.99	22.49	61175951
2025-07-07	22.21	22.39	21.86	22.00	80725235
2025-07-08	22.18	23.79	22.13	23.59	119545462
2025-07-09	23.29	23.53	23.13	23.44	70247739
2025-07-10	23.63	24.04	23.48	23.82	54599844

Explore More About INTC

Coins representing dividend payouts and trends

INTC Dividend History

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

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

INTC Stock Split History

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

Graph showing historical stock prices and market trends

INTC Historical Prices

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

Web Analytics