ORCL Historical Prices

Summary

Key Stock Metrics

114.55

(May 31, 2024)

52-Week Low

198.31

(December 9, 2024)

52-Week High

198.31

(December 9, 2024)

All-Time High

165.53

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	1.33	1.34	1.31	1.31	49047809
1993-08-20	1.32	1.33	1.31	1.32	39196143
1993-08-23	1.33	1.36	1.32	1.35	39426953
1993-08-24	1.35	1.39	1.35	1.39	45452138
1993-08-25	1.39	1.40	1.35	1.35	65054259
1993-08-26	1.35	1.35	1.15	1.24	400343390
1993-08-27	1.25	1.28	1.22	1.23	121981829
1993-08-30	1.25	1.27	1.24	1.24	65884347
1993-08-31	1.24	1.27	1.24	1.27	34721784
1993-09-01	1.27	1.32	1.27	1.31	65094759
1993-09-02	1.32	1.35	1.29	1.29	66601076
1993-09-03	1.29	1.32	1.27	1.32	32551430
1993-09-07	1.32	1.32	1.24	1.26	78420636
1993-09-08	1.25	1.26	1.19	1.26	119742624
1993-09-09	1.26	1.29	1.25	1.26	69390959
1993-09-10	1.26	1.27	1.24	1.26	50497425
1993-09-13	1.27	1.27	1.22	1.22	64677690
1993-09-14	1.19	1.21	1.18	1.20	82793786
1993-09-15	1.20	1.26	1.19	1.25	72658661
1993-09-16	1.25	1.27	1.23	1.27	40289400
1993-09-17	1.24	1.30	1.23	1.30	97006410
1993-09-20	1.32	1.36	1.31	1.35	77764658
1993-09-21	1.36	1.37	1.29	1.35	80692241
1993-09-22	1.44	1.46	1.41	1.45	152970280
1993-09-23	1.45	1.47	1.44	1.46	54854375
1993-09-24	1.46	1.48	1.44	1.48	58320446
1993-09-27	1.48	1.51	1.48	1.49	53040339
1993-09-28	1.49	1.53	1.48	1.52	45237528
1993-09-29	1.53	1.58	1.53	1.55	109850459
1993-09-30	1.55	1.56	1.49	1.52	65698088
1993-10-01	1.52	1.52	1.50	1.50	51234363
1993-10-04	1.50	1.50	1.47	1.47	61288529
1993-10-05	1.47	1.48	1.43	1.45	79631343
1993-10-06	1.45	1.47	1.44	1.44	59466393
1993-10-07	1.44	1.46	1.43	1.44	49553978
1993-10-08	1.44	1.48	1.42	1.47	55170194
1993-10-11	1.48	1.51	1.47	1.51	37228248
1993-10-12	1.54	1.57	1.53	1.56	54125496
1993-10-13	1.56	1.59	1.55	1.57	77845658
1993-10-14	1.59	1.59	1.56	1.57	57368898
1993-10-15	1.58	1.59	1.57	1.58	50756585
1993-10-18	1.57	1.60	1.57	1.59	40912979
1993-10-19	1.58	1.58	1.49	1.52	124719102
1993-10-20	1.56	1.57	1.51	1.51	139122080
1993-10-21	1.51	1.52	1.47	1.51	82239017
1993-10-22	1.51	1.55	1.51	1.51	89025480
1993-10-25	1.51	1.51	1.47	1.49	79165674
1993-10-26	1.49	1.49	1.45	1.46	67010045
1993-10-27	1.45	1.48	1.45	1.47	70561166
1993-10-28	1.48	1.49	1.43	1.44	70787925
1993-10-29	1.44	1.46	1.42	1.46	72067482
1993-11-01	1.47	1.48	1.46	1.48	33741887
1993-11-02	1.47	1.52	1.45	1.50	71452004
1993-11-03	1.51	1.52	1.45	1.46	57202889
1993-11-04	1.45	1.46	1.36	1.37	108708602
1993-11-05	1.37	1.45	1.36	1.45	106323597
1993-11-08	1.46	1.53	1.44	1.51	83575274
1993-11-09	1.53	1.57	1.50	1.51	46911879
1993-11-10	1.55	1.57	1.53	1.56	48120561
1993-11-11	1.56	1.61	1.56	1.58	61821002
1993-11-12	1.59	1.59	1.55	1.56	30759669
1993-11-15	1.57	1.57	1.53	1.56	25341842
1993-11-16	1.56	1.62	1.55	1.61	26870414
1993-11-17	1.61	1.63	1.54	1.56	30945929
1993-11-18	1.56	1.57	1.51	1.57	32674934
1993-11-19	1.56	1.56	1.48	1.53	35531642
1993-11-22	1.49	1.52	1.43	1.48	51499618
1993-11-23	1.49	1.56	1.46	1.56	35244133
1993-11-24	1.56	1.60	1.56	1.58	35614647
1993-11-26	1.58	1.58	1.55	1.57	7529456
1993-11-29	1.58	1.58	1.51	1.52	33859316
1993-11-30	1.54	1.57	1.49	1.56	36671474
1993-12-01	1.59	1.65	1.58	1.61	63311099
1993-12-02	1.63	1.69	1.62	1.68	36171401
1993-12-03	1.71	1.73	1.69	1.73	42441570
1993-12-06	1.72	1.77	1.69	1.75	46551510
1993-12-07	1.75	1.78	1.73	1.78	43439693
1993-12-08	1.78	1.86	1.76	1.85	55587263
1993-12-09	1.86	1.86	1.77	1.78	45976511
1993-12-10	1.78	1.79	1.73	1.76	26973668
1993-12-13	1.75	1.83	1.74	1.78	47454478
1993-12-14	1.80	1.80	1.67	1.70	78916680
1993-12-15	1.71	1.72	1.64	1.69	72504781
1993-12-16	1.69	1.75	1.67	1.74	43804132
1993-12-17	1.76	1.77	1.69	1.72	79281119
1993-12-20	1.71	1.75	1.71	1.72	38606990
1993-12-21	1.75	1.78	1.70	1.76	58644405
1993-12-22	1.49	1.56	1.46	1.54	321116950
1993-12-23	1.56	1.57	1.51	1.52	76209802
1993-12-27	1.51	1.53	1.45	1.48	53101069
1993-12-28	1.47	1.48	1.41	1.43	110135943
1993-12-29	1.42	1.47	1.42	1.46	55882872
1993-12-30	1.45	1.49	1.44	1.44	45385333
1993-12-31	1.44	1.47	1.42	1.42	20124470
1994-01-03	1.42	1.43	1.35	1.41	82836290
1994-01-04	1.41	1.50	1.41	1.49	67425068
1994-01-05	1.50	1.54	1.49	1.54	59328713
1994-01-06	1.55	1.59	1.54	1.59	57306164
1994-01-07	1.57	1.62	1.54	1.57	60865385
1994-01-10	1.62	1.66	1.62	1.64	113549405
1994-01-11	1.69	1.73	1.66	1.72	74806740
1994-01-12	1.74	1.75	1.66	1.73	82923345
1994-01-13	1.66	1.68	1.59	1.59	210918250
1994-01-14	1.60	1.65	1.54	1.64	93445164
1994-01-17	1.62	1.69	1.58	1.67	41008154
1994-01-18	1.68	1.70	1.64	1.65	49503373
1994-01-19	1.64	1.65	1.59	1.62	46804574
1994-01-20	1.62	1.67	1.61	1.67	30913529
1994-01-21	1.69	1.70	1.64	1.67	41577077
1994-01-24	1.67	1.69	1.62	1.64	35268433
1994-01-25	1.65	1.65	1.57	1.62	45780127
1994-01-26	1.63	1.65	1.61	1.65	21323027
1994-01-27	1.64	1.68	1.63	1.67	27633697
1994-01-28	1.67	1.68	1.57	1.61	77477189
1994-01-31	1.61	1.64	1.58	1.59	33187158
1994-02-01	1.59	1.60	1.56	1.57	29289803
1994-02-02	1.58	1.66	1.57	1.64	56289816
1994-02-03	1.62	1.65	1.59	1.62	25246688
1994-02-04	1.63	1.64	1.54	1.54	41801812
1994-02-07	1.53	1.59	1.51	1.58	48746165
1994-02-08	1.64	1.65	1.58	1.62	32616209
1994-02-09	1.62	1.62	1.58	1.60	30484310
1994-02-10	1.59	1.62	1.59	1.60	29150118
1994-02-11	1.58	1.59	1.53	1.57	33181083
1994-02-14	1.57	1.62	1.57	1.62	38835774
1994-02-15	1.63	1.66	1.62	1.66	56872895
1994-02-16	1.69	1.73	1.68	1.70	98140208
1994-02-17	1.72	1.73	1.66	1.68	45294228
1994-02-18	1.69	1.69	1.62	1.69	45427858
1994-02-22	1.68	1.70	1.64	1.69	22979153
1994-02-23	1.70	1.71	1.64	1.65	32533205
1994-02-24	1.63	1.63	1.58	1.59	56158211
1994-02-25	1.61	1.62	1.56	1.59	40218566
1994-02-28	1.59	1.65	1.59	1.63	27111348
1994-03-01	1.64	1.67	1.61	1.65	22962953
1994-03-02	1.61	1.69	1.59	1.67	45446083
1994-03-03	1.70	1.74	1.70	1.70	41803837
1994-03-04	1.71	1.72	1.68	1.69	23507557
1994-03-07	1.70	1.77	1.69	1.74	26281260
1994-03-08	1.72	1.73	1.69	1.70	25858116
1994-03-09	1.71	1.72	1.66	1.71	30340575
1994-03-10	1.71	1.72	1.66	1.69	29542887
1994-03-11	1.69	1.72	1.65	1.70	24270840
1994-03-14	1.70	1.76	1.70	1.75	28571069
1994-03-15	1.77	1.77	1.67	1.69	24432800
1994-03-16	1.70	1.71	1.65	1.65	36420435
1994-03-17	1.67	1.72	1.66	1.72	24477350
1994-03-18	1.72	1.72	1.69	1.72	32174861
1994-03-21	1.72	1.72	1.66	1.69	28453660
1994-03-22	1.68	1.69	1.64	1.64	46675015
1994-03-23	1.73	1.74	1.71	1.73	69591393
1994-03-24	1.73	1.73	1.66	1.70	38357975
1994-03-25	1.70	1.71	1.63	1.64	25939096
1994-03-28	1.64	1.65	1.53	1.59	63446753
1994-03-29	1.59	1.59	1.52	1.54	44660525
1994-03-30	1.52	1.62	1.49	1.60	80718566
1994-03-31	1.62	1.62	1.51	1.59	49193609
1994-04-04	1.55	1.56	1.51	1.52	38552335
1994-04-05	1.56	1.66	1.55	1.66	70486261
1994-04-06	1.65	1.65	1.60	1.65	27036423
1994-04-07	1.64	1.67	1.62	1.67	25677932
1994-04-08	1.64	1.65	1.59	1.62	35511392
1994-04-11	1.62	1.67	1.60	1.67	25238588
1994-04-12	1.65	1.67	1.56	1.57	42729080
1994-04-13	1.57	1.57	1.42	1.47	108791606
1994-04-14	1.46	1.53	1.44	1.49	64088537
1994-04-15	1.50	1.51	1.46	1.48	32095886
1994-04-18	1.48	1.49	1.43	1.46	37934831
1994-04-19	1.48	1.48	1.36	1.38	71200944
1994-04-20	1.39	1.42	1.30	1.33	140749850
1994-04-21	1.36	1.49	1.36	1.49	91351739
1994-04-22	1.49	1.51	1.46	1.49	52888484
1994-04-25	1.50	1.56	1.46	1.53	32612159
1994-04-26	1.54	1.55	1.46	1.49	43302033
1994-04-28	1.49	1.49	1.46	1.48	34667129
1994-04-29	1.48	1.49	1.46	1.48	37291003
1994-05-02	1.48	1.58	1.46	1.57	55107439
1994-05-03	1.56	1.57	1.49	1.53	30925679
1994-05-04	1.53	1.54	1.49	1.49	22246245
1994-05-05	1.51	1.52	1.45	1.48	64621010
1994-05-06	1.45	1.49	1.43	1.48	44040996
1994-05-09	1.47	1.48	1.43	1.44	55484028
1994-05-10	1.46	1.53	1.46	1.53	51465193
1994-05-11	1.53	1.53	1.49	1.51	46383455
1994-05-12	1.51	1.56	1.51	1.56	39999906
1994-05-13	1.57	1.57	1.49	1.54	50078351
1994-05-16	1.53	1.56	1.50	1.50	38554360
1994-05-17	1.50	1.51	1.38	1.48	90675531
1994-05-18	1.50	1.53	1.46	1.52	44364935
1994-05-19	1.53	1.61	1.49	1.56	61970832
1994-05-20	1.56	1.59	1.54	1.57	35788757
1994-05-23	1.57	1.62	1.57	1.59	40161886
1994-05-24	1.59	1.68	1.59	1.67	62790775
1994-05-25	1.65	1.69	1.64	1.67	34594250
1994-05-26	1.67	1.70	1.63	1.68	41568977
1994-05-27	1.69	1.70	1.66	1.69	21719846
1994-05-31	1.69	1.70	1.64	1.69	27767306
1994-06-01	1.69	1.73	1.66	1.72	35651077
1994-06-02	1.73	1.85	1.73	1.83	141851230
1994-06-03	1.83	1.89	1.82	1.87	72753815
1994-06-06	1.88	1.88	1.79	1.80	44775929
1994-06-07	1.79	1.84	1.77	1.84	36663374
1994-06-08	1.83	1.84	1.77	1.80	51945017
1994-06-09	1.77	1.78	1.69	1.71	75683403
1994-06-10	1.73	1.83	1.72	1.82	49608632
1994-06-13	1.80	1.82	1.76	1.77	36296930
1994-06-14	1.77	1.80	1.73	1.79	39951326
1994-06-15	1.78	1.86	1.78	1.86	50815310
1994-06-16	1.85	1.85	1.78	1.83	36663374
1994-06-17	1.83	1.85	1.78	1.79	26394640
1994-06-20	1.76	1.80	1.73	1.77	28915259
1994-06-21	1.73	1.77	1.68	1.74	50100626
1994-06-22	1.76	1.82	1.75	1.81	50770760
1994-06-23	1.81	1.82	1.70	1.71	81455524
1994-06-24	1.74	1.86	1.73	1.81	184703790
1994-06-27	1.79	1.88	1.79	1.86	89754338
1994-06-28	1.88	1.91	1.86	1.89	80111187
1994-06-29	1.89	1.91	1.86	1.88	73843043
1994-06-30	1.90	1.91	1.82	1.85	42552925
1994-07-01	1.85	1.88	1.85	1.88	35586297
1994-07-05	1.86	1.88	1.85	1.86	27546622
1994-07-06	1.86	1.89	1.86	1.87	36375885
1994-07-07	1.87	1.94	1.87	1.91	47545583
1994-07-08	1.90	1.94	1.86	1.87	53957482
1994-07-11	1.88	1.89	1.85	1.88	39621312
1994-07-12	1.88	1.94	1.86	1.93	42716930
1994-07-13	1.93	1.98	1.93	1.96	73006880
1994-07-14	1.96	1.97	1.90	1.90	38513860
1994-07-15	1.91	1.94	1.90	1.93	19928086
1994-07-18	1.93	1.96	1.91	1.95	21760346
1994-07-19	1.95	1.97	1.89	1.90	39827822
1994-07-20	1.88	1.88	1.83	1.83	64248491
1994-07-21	1.84	1.85	1.80	1.83	32350995
1994-07-22	1.85	1.86	1.81	1.82	32429950
1994-07-25	1.81	1.81	1.76	1.78	45103919
1994-07-26	1.77	1.82	1.75	1.81	48620635
1994-07-27	1.81	1.83	1.77	1.77	47829022
1994-07-28	1.77	1.82	1.77	1.82	24096710
1994-07-29	1.83	1.90	1.82	1.89	44510715
1994-08-01	1.90	1.90	1.84	1.84	39874397
1994-08-02	1.85	1.88	1.85	1.87	30377005
1994-08-03	1.87	1.88	1.85	1.85	17494522
1994-08-04	1.86	1.87	1.81	1.84	27566872
1994-08-05	1.81	1.84	1.80	1.83	41850392
1994-08-08	1.82	1.86	1.82	1.83	33201333
1994-08-09	1.83	1.87	1.83	1.87	20207475
1994-08-10	1.88	1.90	1.86	1.90	34820989
1994-08-11	1.89	1.93	1.87	1.92	43028719
1994-08-12	1.92	1.93	1.88	1.89	16514604
1994-08-15	1.90	1.93	1.89	1.91	25764986
1994-08-16	1.90	1.92	1.87	1.91	34654979
1994-08-17	1.93	1.98	1.92	1.97	52734625
1994-08-18	1.96	2.03	1.95	1.98	53894707
1994-08-19	2.00	2.03	1.97	2.00	48499175
1994-08-22	2.00	2.00	1.96	1.96	31946076
1994-08-23	1.96	1.99	1.94	1.94	17678756
1994-08-24	2.00	2.06	1.98	2.06	82797836
1994-08-25	2.05	2.14	2.04	2.14	61786577
1994-08-26	2.15	2.19	2.14	2.15	78552261
1994-08-29	2.15	2.18	2.13	2.15	30194795
1994-08-30	2.14	2.15	2.11	2.14	50359766
1994-08-31	2.14	2.14	2.11	2.11	28311930
1994-09-01	2.09	2.12	2.07	2.09	29384957
1994-09-02	2.10	2.13	2.04	2.05	37260648
1994-09-06	2.06	2.12	2.05	2.11	24969323
1994-09-07	2.14	2.15	2.12	2.15	31314398
1994-09-08	2.14	2.17	2.12	2.13	31875221
1994-09-09	2.11	2.15	2.09	2.11	25924921
1994-09-12	2.12	2.12	2.06	2.07	20748049
1994-09-13	2.09	2.14	2.08	2.14	20124470
1994-09-14	2.14	2.17	2.14	2.16	27068823
1994-09-15	2.16	2.21	2.15	2.20	30101666
1994-09-16	2.20	2.20	2.16	2.17	31618087
1994-09-19	2.18	2.22	2.18	2.20	16982298
1994-09-20	2.20	2.22	2.17	2.17	35766482
1994-09-21	2.17	2.19	2.09	2.13	52983639
1994-09-22	2.14	2.18	2.11	2.17	47721717
1994-09-23	2.12	2.22	2.11	2.14	64527881
1994-09-26	2.14	2.16	2.07	2.10	46053461
1994-09-27	2.11	2.12	2.07	2.12	32646584
1994-09-28	2.14	2.17	2.09	2.12	53382483
1994-09-29	2.11	2.16	2.10	2.14	27660002
1994-09-30	2.16	2.19	2.12	2.12	35582247
1994-10-03	2.13	2.17	2.10	2.16	25762961
1994-10-04	2.16	2.20	2.09	2.10	37329478
1994-10-05	2.08	2.13	2.05	2.12	60750000
1994-10-06	2.14	2.15	2.06	2.06	29666392
1994-10-07	2.06	2.13	2.05	2.08	62697645
1994-10-10	2.09	2.11	2.07	2.11	48430325
1994-10-11	2.11	2.20	2.11	2.20	52546320
1994-10-12	2.20	2.22	2.18	2.19	36768654
1994-10-13	2.22	2.23	2.15	2.19	39590937
1994-10-14	2.20	2.22	2.19	2.21	19976666
1994-10-17	2.21	2.27	2.20	2.27	37699972
1994-10-18	2.27	2.30	2.23	2.24	30820399
1994-10-19	2.24	2.26	2.22	2.23	34665104
1994-10-20	2.24	2.25	2.17	2.20	35754332
1994-10-21	2.19	2.23	2.18	2.21	23738366
1994-10-24	2.22	2.22	2.19	2.20	14330075
1994-10-25	2.18	2.20	2.16	2.18	27352262
1994-10-26	2.19	2.20	2.17	2.20	19176953
1994-10-27	2.20	2.22	2.17	2.18	29391032
1994-10-28	2.17	2.25	2.17	2.25	34181231
1994-10-31	2.25	2.30	2.24	2.27	35211753
1994-11-01	2.26	2.27	2.21	2.25	20608344
1994-11-02	2.25	2.29	2.21	2.22	40028256
1994-11-03	2.20	2.23	2.17	2.19	33094028
1994-11-04	2.19	2.21	2.13	2.13	28919309
1994-11-07	2.14	2.14	2.11	2.12	37102718
1994-11-08	2.13	2.21	2.12	2.20	32245715
1994-11-09	2.24	2.25	2.15	2.15	43927637
1994-11-10	2.15	2.19	2.12	2.13	32444125
1994-11-11	2.14	2.15	2.12	2.13	21879781
1994-11-14	2.14	2.18	2.13	2.18	38560435
1994-11-15	2.18	2.23	2.17	2.19	45828727
1994-11-16	2.19	2.19	2.15	2.18	23701916
1994-11-17	2.19	2.19	2.12	2.14	37228248
1994-11-18	2.14	2.17	2.14	2.15	20476739
1994-11-21	2.16	2.17	2.08	2.08	36278705
1994-11-22	2.07	2.11	1.96	1.96	72873270
1994-11-23	1.94	1.97	1.91	1.93	147880460
1994-11-25	1.92	2.01	1.92	2.01	38279000
1994-11-28	2.01	2.06	1.99	2.03	33102108
1994-11-29	2.04	2.11	2.01	2.11	39514007
1994-11-30	2.12	2.12	2.04	2.04	35383838
1994-12-01	2.03	2.06	2.00	2.01	34250060
1994-12-02	2.01	2.02	1.93	2.00	46648690
1994-12-05	2.01	2.02	1.97	2.02	37896356
1994-12-06	2.01	2.07	1.96	1.96	80603161
1994-12-07	1.96	1.99	1.94	1.95	36454840
1994-12-08	1.96	1.96	1.88	1.88	40844169
1994-12-09	1.89	1.97	1.83	1.92	58533050
1994-12-12	1.92	1.98	1.88	1.97	38694044
1994-12-13	1.98	2.00	1.95	1.97	41583152
1994-12-14	1.98	2.02	1.94	1.96	49187534
1994-12-15	1.97	1.99	1.92	1.97	45610067
1994-12-16	1.96	1.99	1.90	1.90	85002615
1994-12-19	1.90	1.94	1.90	1.92	60671025
1994-12-20	1.94	1.99	1.93	1.94	63920502
1994-12-21	2.09	2.11	2.04	2.09	103547909
1994-12-22	2.09	2.16	2.08	2.15	68186327
1994-12-23	2.16	2.17	2.14	2.14	21525487
1994-12-27	2.14	2.23	2.14	2.22	45462263
1994-12-28	2.23	2.23	2.18	2.19	34578050
1994-12-29	2.19	2.24	2.15	2.24	33666982
1994-12-30	2.24	2.24	2.17	2.18	26418940
1995-01-03	2.18	2.19	2.12	2.12	36296930
1995-01-04	2.12	2.15	2.09	2.14	46045361
1995-01-05	2.14	2.15	2.09	2.09	37758677
1995-01-06	2.09	2.15	2.06	2.12	41858492
1995-01-09	2.14	2.18	2.13	2.18	34634729
1995-01-10	2.19	2.22	2.19	2.19	42083226
1995-01-11	2.20	2.22	2.10	2.12	46755995
1995-01-12	2.12	2.13	2.09	2.11	41289588
1995-01-13	2.13	2.15	2.07	2.08	55030509
1995-01-16	2.03	2.08	1.98	2.07	54566885
1995-01-17	2.07	2.14	2.07	2.14	39582837
1995-01-18	2.14	2.16	2.13	2.14	28838329
1995-01-19	2.13	2.22	2.12	2.21	55809972
1995-01-20	2.21	2.22	2.13	2.17	48511305
1995-01-23	2.15	2.15	2.10	2.12	37546112
1995-01-24	2.12	2.14	2.09	2.12	28957784
1995-01-25	2.11	2.20	2.09	2.16	67267159
1995-01-26	2.15	2.16	2.12	2.12	27540547
1995-01-27	2.12	2.14	2.09	2.11	35703727
1995-01-30	2.11	2.12	2.06	2.06	44433785
1995-01-31	2.07	2.13	2.06	2.11	37904456
1995-02-01	2.13	2.14	2.08	2.09	24382195
1995-02-02	2.09	2.12	2.08	2.12	24163535
1995-02-03	2.14	2.20	2.12	2.17	53935207
1995-02-06	2.17	2.20	2.16	2.19	24817469
1995-02-07	2.20	2.20	2.16	2.19	18529074
1995-02-08	2.20	2.20	2.15	2.17	26291385
1995-02-09	2.19	2.22	2.15	2.15	48521430
1995-02-10	2.16	2.20	2.15	2.19	36311105
1995-02-13	2.19	2.24	2.17	2.20	33369368
1995-02-14	2.22	2.23	2.16	2.18	28026466
1995-02-15	2.19	2.26	2.19	2.26	44541090
1995-02-16	2.26	2.28	2.24	2.28	45466313
1995-02-17	2.27	2.28	2.25	2.25	20788529
1995-02-21	2.27	2.30	2.26	2.28	27056673
1995-02-22	2.27	2.33	2.25	2.33	40429125
1995-02-23	2.35	2.38	2.30	2.32	42386342
1995-02-24	2.32	2.32	2.25	2.26	34294293
1995-02-27	2.27	2.33	2.25	2.25	31058829
1995-02-28	2.28	2.33	2.25	2.32	23045081
1995-03-01	2.34	2.35	2.31	2.32	24344942
1995-03-02	2.33	2.34	2.28	2.34	14649350
1995-03-03	2.34	2.44	2.30	2.44	44354345
1995-03-06	2.42	2.43	2.36	2.41	27611456
1995-03-07	2.40	2.43	2.37	2.39	30261101
1995-03-08	2.39	2.41	2.38	2.41	17984700
1995-03-09	2.42	2.44	2.39	2.43	45528669
1995-03-10	2.42	2.44	2.41	2.44	26086185
1995-03-13	2.45	2.49	2.44	2.45	30135578
1995-03-14	2.49	2.51	2.46	2.46	24871361
1995-03-15	2.48	2.48	2.42	2.43	24434028
1995-03-16	2.43	2.46	2.43	2.46	19734030
1995-03-17	2.47	2.50	2.44	2.47	29167776
1995-03-20	2.48	2.57	2.45	2.49	20462922
1995-03-21	2.53	2.57	2.47	2.54	46636844
1995-03-22	2.45	2.47	2.42	2.44	87211755
1995-03-23	2.45	2.45	2.33	2.36	53831264
1995-03-24	2.36	2.41	2.34	2.38	59320890
1995-03-27	2.38	2.41	2.36	2.40	55681844
1995-03-28	2.40	2.43	2.38	2.43	43756376
1995-03-29	2.43	2.45	2.33	2.37	42781824
1995-03-30	2.39	2.40	2.29	2.32	42179819
1995-03-31	2.28	2.36	2.27	2.32	21329487
1995-04-03	2.31	2.40	2.29	2.38	34189020
1995-04-04	2.33	2.46	2.30	2.33	62229708
1995-04-05	2.33	2.33	2.28	2.32	42776424
1995-04-06	2.30	2.32	2.17	2.18	51297692
1995-04-07	2.22	2.31	2.20	2.27	74358986
1995-04-10	2.26	2.28	2.23	2.27	33036282
1995-04-11	2.30	2.31	2.28	2.31	27494019
1995-04-12	2.33	2.38	2.32	2.37	20215913
1995-04-13	2.39	2.42	2.32	2.37	23031594
1995-04-17	2.38	2.39	2.31	2.31	35941050
1995-04-18	2.32	2.34	2.27	2.29	38093976
1995-04-19	2.28	2.29	2.19	2.24	52077884
1995-04-20	2.26	2.28	2.19	2.21	33997347
1995-04-21	2.22	2.23	2.20	2.22	62850614
1995-04-24	2.23	2.27	2.20	2.25	55096025
1995-04-25	2.26	2.29	2.19	2.20	56005790
1995-04-26	2.20	2.22	2.14	2.15	53526218
1995-04-27	2.15	2.36	2.07	2.32	150119080
1995-04-28	2.32	2.35	2.22	2.26	66026691
1995-05-01	2.27	2.28	2.21	2.23	49526762
1995-05-02	2.23	2.23	2.20	2.21	43853562
1995-05-03	2.22	2.37	2.21	2.33	91505471
1995-05-04	2.36	2.42	2.28	2.28	68857223
1995-05-05	2.32	2.33	2.26	2.27	30311051
1995-05-08	2.29	2.32	2.27	2.29	24259905
1995-05-09	2.32	2.33	2.26	2.30	35992350
1995-05-10	2.31	2.33	2.27	2.31	22286502
1995-05-11	2.30	2.38	2.28	2.38	38149326
1995-05-12	2.37	2.46	2.36	2.41	72411233
1995-05-15	2.44	2.53	2.41	2.51	56464722
1995-05-16	2.52	2.59	2.51	2.54	88000047
1995-05-17	2.57	2.60	2.55	2.56	48353787
1995-05-18	2.56	2.57	2.47	2.47	37794330
1995-05-19	2.45	2.52	2.44	2.52	31637898
1995-05-22	2.55	2.55	2.47	2.49	35694041
1995-05-23	2.50	2.58	2.49	2.58	34000047
1995-05-24	2.71	2.80	2.69	2.79	121241502
1995-05-25	2.81	2.85	2.70	2.74	56298699
1995-05-26	2.74	2.74	2.65	2.68	33047082
1995-05-30	2.69	2.69	2.54	2.54	64630994
1995-05-31	2.55	2.58	2.45	2.57	49476825
1995-06-01	2.59	2.66	2.59	2.64	38787782
1995-06-02	2.63	2.69	2.56	2.67	41278154
1995-06-05	2.74	2.74	2.61	2.64	43305543
1995-06-06	2.64	2.65	2.52	2.57	33979797
1995-06-07	2.59	2.64	2.57	2.61	30610697
1995-06-08	2.63	2.66	2.61	2.64	19053738
1995-06-09	2.64	2.73	2.60	2.72	37535157
1995-06-12	2.76	2.81	2.69	2.76	41041944
1995-06-13	2.80	2.81	2.72	2.77	43441880
1995-06-14	2.77	2.78	2.73	2.77	30046491
1995-06-15	2.77	2.81	2.74	2.77	19677344
1995-06-16	2.80	2.81	2.74	2.79	26303495
1995-06-19	2.81	2.90	2.80	2.86	39500474
1995-06-20	2.88	2.92	2.83	2.89	41224167
1995-06-21	2.94	2.94	2.83	2.88	47900255
1995-06-22	2.91	3.00	2.89	2.97	71218008
1995-06-23	2.96	2.98	2.82	2.91	78640551
1995-06-26	2.91	2.93	2.78	2.82	40342739
1995-06-27	2.81	2.89	2.78	2.80	36224510
1995-06-28	2.79	2.85	2.72	2.79	42110982
1995-06-29	2.81	2.89	2.78	2.86	42808824
1995-06-30	2.87	2.92	2.83	2.86	27299646
1995-07-03	2.87	2.93	2.85	2.90	12094177
1995-07-05	2.91	2.94	2.86	2.87	38654145
1995-07-06	2.88	2.93	2.83	2.92	39175164
1995-07-07	2.91	3.00	2.91	2.99	52274957
1995-07-10	3.00	3.07	2.99	3.02	36124623
1995-07-11	3.02	3.02	2.89	2.89	36516069
1995-07-12	2.93	3.05	2.92	3.03	36699642
1995-07-13	3.03	3.12	2.97	3.02	32466677
1995-07-14	2.99	3.04	2.94	3.02	29298699
1995-07-17	3.05	3.13	3.04	3.13	41145867
1995-07-18	3.13	3.13	2.96	2.97	53172572
1995-07-19	2.82	2.95	2.70	2.83	97705089
1995-07-20	2.83	2.87	2.80	2.84	55791180
1995-07-21	2.82	2.90	2.82	2.85	31041293
1995-07-24	2.87	2.92	2.84	2.90	27226760
1995-07-25	2.94	3.02	2.91	2.98	43360893
1995-07-26	3.02	3.13	3.00	3.13	49703585
1995-07-27	3.15	3.26	3.14	3.21	40496612
1995-07-28	3.20	3.20	3.11	3.12	28093325
1995-07-31	3.13	3.13	3.06	3.10	17104622
1995-08-01	3.11	3.11	2.95	3.01	30451424
1995-08-02	3.05	3.13	2.91	2.94	48913956
1995-08-03	2.87	2.94	2.80	2.91	71752527
1995-08-04	2.91	3.00	2.89	2.99	22395839
1995-08-07	2.99	3.06	2.97	2.99	15669788
1995-08-08	3.00	3.01	2.94	2.96	12747483
1995-08-09	3.01	3.05	2.98	3.04	23402777
1995-08-10	3.04	3.08	3.03	3.06	22916858
1995-08-11	3.07	3.07	2.96	3.03	18044087
1995-08-14	3.02	3.11	2.99	3.10	28752030
1995-08-15	3.11	3.13	3.02	3.08	24780924
1995-08-16	3.08	3.17	3.07	3.17	31602798
1995-08-17	3.17	3.20	3.15	3.20	26639604
1995-08-18	3.23	3.25	3.16	3.20	38821518
1995-08-21	3.26	3.29	3.13	3.13	31197866
1995-08-22	3.14	3.18	3.07	3.17	32063081
1995-08-23	3.17	3.21	3.13	3.18	25447730
1995-08-24	3.19	3.19	3.09	3.15	35100135
1995-08-25	3.17	3.20	3.15	3.17	21132428
1995-08-28	3.17	3.19	3.06	3.07	28774980
1995-08-29	3.04	3.05	2.88	3.01	68784336
1995-08-30	3.02	3.05	2.91	2.95	48195864
1995-08-31	2.96	3.01	2.94	2.97	28206711
1995-09-01	2.97	2.97	2.89	2.91	41067581
1995-09-05	2.91	3.30	2.91	3.28	98284158
1995-09-06	3.13	3.29	3.10	3.22	67079529
1995-09-07	3.23	3.30	3.19	3.25	32713686
1995-09-08	3.25	3.28	3.19	3.25	24303092
1995-09-11	3.24	3.40	3.24	3.35	58992894
1995-09-12	3.39	3.41	3.29	3.32	28699394
1995-09-13	3.32	3.47	3.32	3.41	40736885
1995-09-14	3.44	3.48	3.29	3.32	51481265
1995-09-15	2.87	2.93	2.70	2.79	384892050
1995-09-18	2.85	2.94	2.82	2.94	111717333
1995-09-19	2.95	3.03	2.94	2.97	71089772
1995-09-20	3.01	3.05	2.94	2.95	56143476
1995-09-21	2.94	2.95	2.85	2.88	43661889
1995-09-22	2.86	2.93	2.83	2.92	28742580
1995-09-25	2.94	2.94	2.83	2.90	29096226
1995-09-26	2.94	2.96	2.84	2.84	39076628
1995-09-27	2.82	2.88	2.69	2.86	83962805
1995-09-28	2.89	2.92	2.82	2.91	49920908
1995-09-29	2.91	2.95	2.82	2.84	44077635
1995-10-02	2.86	2.88	2.77	2.79	22098879
1995-10-03	2.82	2.88	2.78	2.86	52647503
1995-10-04	2.82	2.88	2.78	2.82	38641995
1995-10-05	2.82	2.85	2.75	2.85	56713082
1995-10-06	2.87	2.91	2.79	2.80	49293252
1995-10-09	2.78	2.78	2.63	2.73	61930049
1995-10-10	2.69	2.74	2.59	2.74	78245055
1995-10-11	2.87	2.91	2.76	2.85	68318654
1995-10-12	2.88	2.96	2.87	2.95	60041682
1995-10-13	2.97	3.03	2.89	2.93	75643997
1995-10-16	2.94	2.98	2.93	2.96	37392084
1995-10-17	2.97	3.03	2.89	3.02	69700838
1995-10-18	3.07	3.20	3.02	3.19	146933540
1995-10-19	3.17	3.29	3.16	3.28	75365937
1995-10-20	3.29	3.30	3.13	3.16	66585510
1995-10-23	3.12	3.18	3.10	3.17	40317102
1995-10-24	3.19	3.24	3.17	3.22	45968702
1995-10-25	3.25	3.25	3.16	3.19	29927705
1995-10-26	3.17	3.21	3.06	3.14	32052281
1995-10-27	3.12	3.22	3.11	3.20	32737986
1995-10-30	3.25	3.32	3.22	3.27	41159367
1995-10-31	3.32	3.33	3.23	3.23	31104729
1995-11-01	3.24	3.32	3.22	3.27	37855067
1995-11-02	3.29	3.41	3.28	3.40	56985741
1995-11-03	3.41	3.44	3.36	3.43	37714680
1995-11-06	3.40	3.52	3.33	3.34	39358737
1995-11-07	3.32	3.33	3.19	3.27	52200720
1995-11-08	3.30	3.42	3.27	3.32	38381486
1995-11-09	3.39	3.49	3.39	3.49	56304099
1995-11-10	3.46	3.57	3.43	3.49	42303992
1995-11-13	3.48	3.57	3.39	3.41	37772730
1995-11-14	3.37	3.50	3.36	3.38	43617353
1995-11-15	3.43	3.48	3.37	3.47	50053181
1995-11-16	3.46	3.58	3.44	3.52	55993640
1995-11-17	3.54	3.61	3.51	3.57	50351490
1995-11-20	3.59	3.60	3.37	3.37	30157164
1995-11-21	3.37	3.43	3.34	3.40	48168864
1995-11-22	3.42	3.42	3.30	3.32	34022984
1995-11-24	3.35	3.36	3.27	3.34	19987790
1995-11-27	3.40	3.44	3.34	3.37	54453519
1995-11-28	3.37	3.49	3.35	3.48	49602348
1995-11-29	3.52	3.55	3.44	3.46	34664139
1995-11-30	3.46	3.47	3.34	3.36	34884162
1995-12-01	3.37	3.39	3.25	3.31	45720342
1995-12-04	3.30	3.43	3.21	3.37	59069831
1995-12-05	3.34	3.46	3.28	3.33	57180114
1995-12-06	3.32	3.34	3.17	3.24	50558013
1995-12-07	3.36	3.37	3.20	3.28	44249058
1995-12-08	3.35	3.46	3.31	3.45	67207766
1995-12-11	3.51	3.53	3.44	3.44	44799777
1995-12-12	3.45	3.45	3.29	3.30	34986749
1995-12-13	3.29	3.32	3.19	3.20	51718838
1995-12-14	3.22	3.27	2.97	3.10	109432134
1995-12-15	3.19	3.28	3.18	3.21	122064881
1995-12-18	3.21	3.21	2.95	3.06	83231213
1995-12-19	3.11	3.32	3.08	3.32	80923064
1995-12-20	3.39	3.39	3.18	3.19	51535265
1995-12-21	3.20	3.24	3.13	3.17	56756282
1995-12-22	3.17	3.32	3.17	3.28	41436077
1995-12-26	3.31	3.32	3.26	3.29	16458080
1995-12-27	3.30	3.31	3.20	3.22	30085628
1995-12-28	3.20	3.20	3.13	3.14	51956397
1995-12-29	3.15	3.17	3.09	3.14	45864765
1996-01-02	3.17	3.21	3.14	3.20	45597506
1996-01-03	3.15	3.21	3.06	3.06	55511771
1996-01-04	3.08	3.08	2.94	3.02	129785720
1996-01-05	2.97	3.19	2.94	3.18	83772468
1996-01-08	3.22	3.23	3.12	3.13	12593610
1996-01-09	3.14	3.14	2.93	2.98	96055632
1996-01-10	2.94	3.15	2.93	3.04	124547166
1996-01-11	3.08	3.13	3.02	3.10	61097234
1996-01-12	3.11	3.16	3.08	3.16	61243007
1996-01-15	3.18	3.19	2.93	2.96	69784524
1996-01-16	2.99	3.10	2.94	3.09	78504215
1996-01-17	3.05	3.28	3.04	3.17	79516566
1996-01-18	3.20	3.30	3.20	3.30	56850768
1996-01-19	3.32	3.41	3.30	3.37	63823815
1996-01-22	3.35	3.44	3.35	3.41	51486665
1996-01-23	3.39	3.50	3.37	3.43	67282002
1996-01-24	3.48	3.64	3.43	3.64	88342893
1996-01-25	3.66	3.67	3.50	3.54	57428474
1996-01-26	3.51	3.57	3.44	3.51	54745079
1996-01-29	3.52	3.57	3.49	3.49	22007093
1996-01-30	3.51	3.54	3.47	3.51	25805426
1996-01-31	3.54	3.57	3.46	3.54	49109679
1996-02-01	3.53	3.56	3.48	3.53	33094332
1996-02-02	3.54	3.68	3.53	3.65	62904614
1996-02-05	3.65	3.78	3.63	3.76	61306443
1996-02-06	3.77	3.78	3.66	3.71	71663441
1996-02-07	3.70	3.71	3.59	3.62	50290754
1996-02-08	3.61	3.72	3.57	3.72	61409030
1996-02-09	3.71	3.82	3.63	3.64	91416384
1996-02-12	3.64	3.73	3.63	3.70	41423927
1996-02-13	3.62	3.76	3.61	3.72	56452572
1996-02-14	3.73	3.81	3.69	3.79	55500971
1996-02-15	3.78	3.94	3.78	3.92	79463916
1996-02-16	3.91	3.95	3.86	3.89	60261705
1996-02-20	3.80	3.91	3.79	3.84	41751936
1996-02-21	3.87	3.93	3.82	3.93	33821874
1996-02-22	3.96	4.05	3.96	4.01	62507768
1996-02-23	4.03	4.04	3.88	3.97	53778627
1996-02-26	4.00	4.07	3.96	4.02	50551263
1996-02-27	4.04	4.04	3.91	3.92	54650592
1996-02-28	3.94	4.02	3.89	3.91	40697735
1996-02-29	3.85	3.93	3.79	3.85	44955000
1996-03-01	3.86	3.86	3.62	3.64	79740639
1996-03-04	3.70	3.70	3.56	3.58	47472372
1996-03-05	3.57	3.85	3.54	3.83	65624445
1996-03-06	3.73	3.78	3.58	3.68	117084123
1996-03-07	3.72	3.72	3.68	3.69	59208867
1996-03-08	3.59	3.69	3.48	3.48	70993949
1996-03-11	3.56	3.70	3.52	3.70	56090826
1996-03-12	3.67	3.69	3.52	3.57	68625050
1996-03-13	3.63	3.71	3.61	3.68	60016046
1996-03-14	3.70	3.70	3.55	3.57	74794968
1996-03-15	3.59	3.69	3.57	3.62	106076534
1996-03-18	3.68	3.74	3.68	3.72	45754079
1996-03-19	3.77	3.80	3.66	3.70	40905608
1996-03-20	3.70	3.71	3.61	3.70	33068682
1996-03-21	3.70	3.72	3.58	3.60	41190417
1996-03-22	3.65	3.65	3.46	3.62	87740888
1996-03-25	3.65	3.67	3.53	3.53	68658800
1996-03-26	3.51	3.62	3.48	3.56	48677747
1996-03-27	3.57	3.62	3.55	3.57	24833574
1996-03-28	3.54	3.61	3.52	3.57	38152026
1996-03-29	3.58	3.59	3.47	3.49	29838618
1996-04-01	3.52	3.53	3.41	3.47	50282654
1996-04-02	3.52	3.53	3.45	3.48	28572507
1996-04-03	3.45	3.45	3.35	3.38	88369893
1996-04-04	3.39	3.43	3.36	3.37	70018047
1996-04-08	3.26	3.27	3.19	3.20	193893010
1996-04-09	3.25	3.26	2.94	3.07	388045170
1996-04-10	3.13	3.25	3.13	3.20	146421970
1996-04-11	3.22	3.30	3.13	3.25	92748632
1996-04-12	3.27	3.28	3.19	3.26	51089832
1996-04-15	3.26	3.30	3.20	3.22	36979052
1996-04-16	3.34	3.43	3.32	3.39	82627844
1996-04-17	3.40	3.50	3.39	3.46	56854512
1996-04-18	3.51	3.56	3.49	3.53	39335967
1996-04-19	3.64	3.65	3.53	3.56	50409360
1996-04-22	3.63	3.71	3.61	3.68	54224073
1996-04-23	3.71	3.81	3.69	3.78	41806215
1996-04-24	3.83	3.90	3.79	3.85	58415850
1996-04-25	3.86	3.86	3.72	3.82	33484752
1996-04-26	3.78	3.90	3.78	3.79	27232173
1996-04-29	3.79	3.86	3.76	3.81	19856511
1996-04-30	3.83	3.85	3.71	3.75	23938506
1996-05-01	3.75	3.82	3.71	3.79	21136185
1996-05-02	3.79	3.79	3.64	3.65	29426148
1996-05-03	3.72	3.76	3.64	3.69	29210175
1996-05-06	3.71	3.81	3.71	3.79	26136081
1996-05-07	3.81	3.81	3.69	3.72	29138184
1996-05-08	3.72	3.72	3.56	3.65	45996192
1996-05-09	3.69	3.74	3.67	3.74	18919701
1996-05-10	3.78	3.79	3.72	3.76	28978902
1996-05-13	3.78	3.89	3.75	3.88	31297068
1996-05-14	3.90	3.96	3.89	3.90	39531240
1996-05-15	3.90	3.93	3.82	3.83	29281266
1996-05-16	3.79	3.92	3.76	3.89	36245673
1996-05-17	3.93	3.99	3.88	3.90	27945801
1996-05-20	3.93	4.00	3.93	3.94	30395358
1996-05-21	3.98	4.00	3.93	3.94	28043892
1996-05-22	3.93	3.97	3.71	3.78	57278367
1996-05-23	3.86	3.86	3.72	3.76	60599034
1996-05-24	3.82	3.82	3.69	3.69	31226868
1996-05-28	3.74	3.74	3.67	3.68	30817413
1996-05-29	3.71	3.71	3.61	3.64	29540439
1996-05-30	3.65	3.75	3.61	3.69	28424556
1996-05-31	3.75	3.76	3.64	3.68	44236872
1996-06-03	3.68	3.68	3.58	3.61	47606139
1996-06-04	3.65	3.68	3.60	3.67	40729923
1996-06-05	3.68	3.78	3.64	3.78	33568443
1996-06-06	3.79	3.83	3.64	3.65	35831709
1996-06-07	3.60	3.76	3.56	3.76	33905007
1996-06-10	3.78	3.82	3.67	3.69	24887907
1996-06-11	3.72	3.82	3.69	3.76	31118886
1996-06-12	3.82	3.88	3.79	3.83	40069386
1996-06-13	3.83	3.85	3.75	3.82	25836408
1996-06-14	3.82	3.82	3.71	3.76	27811719
1996-06-17	3.82	3.82	3.72	3.76	24301170
1996-06-18	3.78	3.79	3.68	3.72	28919502
1996-06-19	3.74	3.83	3.71	3.82	45616437
1996-06-20	3.86	3.96	3.72	3.88	62531145
1996-06-21	4.24	4.25	4.04	4.22	140335570
1996-06-24	4.21	4.24	4.15	4.21	41872806
1996-06-25	4.21	4.31	4.18	4.24	41277069
1996-06-26	4.24	4.24	4.14	4.15	34525044
1996-06-27	4.15	4.39	4.11	4.39	50736924
1996-06-28	4.40	4.49	4.32	4.38	53568936
1996-07-01	4.39	4.44	4.33	4.35	27044991
1996-07-02	4.32	4.36	4.24	4.25	32079987
1996-07-03	4.24	4.25	4.19	4.25	23869206
1996-07-05	4.18	4.19	4.10	4.13	14092587
1996-07-08	4.13	4.25	4.07	4.19	49330368
1996-07-09	4.26	4.29	4.14	4.17	34321662
1996-07-10	4.19	4.26	4.13	4.26	35834409
1996-07-11	4.21	4.24	4.08	4.18	62095590
1996-07-12	4.22	4.25	4.07	4.14	29212875
1996-07-15	4.14	4.17	3.94	3.99	50581233
1996-07-16	3.94	4.08	3.69	4.03	104443551
1996-07-17	4.14	4.21	4.00	4.17	66096585
1996-07-18	4.18	4.24	4.14	4.22	38334366
1996-07-19	4.18	4.19	4.10	4.13	31990896
1996-07-22	4.11	4.13	4.06	4.11	24927507
1996-07-23	4.14	4.19	3.99	4.00	42311061
1996-07-24	3.83	4.10	3.83	4.06	49370859
1996-07-25	4.06	4.25	4.06	4.24	52940808
1996-07-26	4.22	4.28	4.18	4.24	29221875
1996-07-29	4.19	4.31	4.19	4.19	22144086
1996-07-30	4.22	4.25	4.13	4.25	16802217
1996-07-31	4.26	4.35	4.25	4.35	31264668
1996-08-01	4.35	4.43	4.32	4.36	33630534
1996-08-02	4.40	4.44	4.38	4.40	37222974
1996-08-05	4.42	4.43	4.26	4.29	20057193
1996-08-06	4.28	4.44	4.24	4.43	28452456
1996-08-07	4.46	4.67	4.43	4.65	60682725
1996-08-08	4.60	4.68	4.53	4.53	36588537
1996-08-09	4.51	4.65	4.46	4.60	42208479
1996-08-12	4.61	4.67	4.51	4.58	27782919
1996-08-13	4.54	4.58	4.44	4.51	32001696
1996-08-14	4.53	4.58	4.47	4.51	22606632
1996-08-15	4.51	4.51	4.42	4.43	27613737
1996-08-16	4.47	4.47	4.39	4.42	28792620
1996-08-19	4.44	4.44	4.36	4.40	23041296
1996-08-20	4.39	4.40	4.25	4.33	37592838
1996-08-21	4.21	4.22	4.11	4.21	66434949
1996-08-22	4.21	4.24	4.17	4.24	31720923
1996-08-23	4.24	4.36	4.21	4.32	35182872
1996-08-26	4.31	4.31	4.24	4.24	17713827
1996-08-27	4.26	4.31	4.22	4.25	21180276
1996-08-28	4.26	4.26	4.11	4.15	37975302
1996-08-29	4.14	4.17	4.04	4.04	36717228
1996-08-30	4.00	4.03	3.90	3.92	59001696
1996-09-03	3.86	4.15	3.83	4.14	42776316
1996-09-04	4.13	4.19	4.06	4.18	36764019
1996-09-05	4.17	4.25	4.10	4.11	45172782
1996-09-06	4.14	4.19	4.11	4.17	28921302
1996-09-09	4.18	4.19	4.08	4.17	21617631
1996-09-10	4.19	4.21	4.11	4.17	21913704
1996-09-11	4.14	4.14	4.00	4.07	36377955
1996-09-12	4.10	4.21	4.01	4.17	72129582
1996-09-13	4.51	4.68	4.44	4.68	137405460
1996-09-16	4.67	4.69	4.57	4.63	65251575
1996-09-17	4.69	4.69	4.61	4.63	47445948
1996-09-18	4.61	4.89	4.58	4.82	70447653
1996-09-19	4.82	4.88	4.73	4.83	41034096
1996-09-20	4.85	4.94	4.75	4.94	51910407
1996-09-23	4.90	4.92	4.76	4.76	26157681
1996-09-24	4.78	4.83	4.74	4.81	32216778
1996-09-25	4.85	4.86	4.76	4.81	25497144
1996-09-26	4.83	4.89	4.68	4.71	43044489
1996-09-27	4.71	4.79	4.67	4.77	31668732
1996-09-30	4.76	4.79	4.72	4.73	19624338
1996-10-01	4.72	4.79	4.69	4.74	28843011
1996-10-02	4.75	4.92	4.74	4.92	69021288
1996-10-03	4.96	5.00	4.89	4.92	47143584
1996-10-04	4.96	5.06	4.94	5.03	44633736
1996-10-07	5.06	5.15	5.01	5.11	40372659
1996-10-08	5.13	5.13	4.96	4.97	27198873
1996-10-09	5.03	5.04	4.89	4.90	27205173
1996-10-10	4.89	5.01	4.88	4.99	24116688
1996-10-11	5.01	5.06	4.97	5.01	20199375
1996-10-14	5.03	5.08	4.99	5.06	20277666
1996-10-15	5.10	5.11	4.96	4.97	29948103
1996-10-16	4.96	4.99	4.92	4.94	17308863
1996-10-17	4.99	5.01	4.85	4.86	25297362
1996-10-18	4.88	4.97	4.85	4.94	32246469
1996-10-21	4.94	5.01	4.76	4.79	25775217
1996-10-22	4.75	4.76	4.61	4.67	41038596
1996-10-23	4.67	4.76	4.61	4.71	39312567
1996-10-24	4.75	4.88	4.64	4.78	24694425
1996-10-25	4.76	4.81	4.69	4.70	14218578
1996-10-28	4.75	4.82	4.69	4.72	22206177
1996-10-29	4.74	4.78	4.60	4.61	21114585
1996-10-30	4.64	4.67	4.56	4.57	25896708
1996-10-31	4.60	4.74	4.54	4.70	34002198
1996-11-01	4.76	4.93	4.75	4.90	44873109
1996-11-04	4.94	4.99	4.89	4.97	27156582
1996-11-05	5.01	5.03	4.79	4.90	71867709
1996-11-06	4.96	5.07	4.90	5.00	61606035
1996-11-07	5.01	5.06	4.92	5.01	52981299
1996-11-08	5.01	5.13	5.00	5.11	45935901
1996-11-11	5.14	5.19	5.03	5.07	29283966
1996-11-12	5.10	5.11	4.96	4.99	22621932
1996-11-13	5.01	5.10	4.93	5.06	23458851
1996-11-14	5.07	5.32	5.03	5.26	41653233
1996-11-15	5.32	5.36	5.14	5.22	39402558
1996-11-18	5.22	5.25	5.06	5.17	23639733
1996-11-19	5.17	5.19	5.11	5.13	26650836
1996-11-20	5.18	5.32	5.13	5.32	31932405
1996-11-21	5.33	5.50	5.22	5.25	53431254
1996-11-22	5.26	5.57	5.26	5.53	39295467
1996-11-25	5.54	5.57	5.43	5.53	44181981
1996-11-26	5.53	5.57	5.38	5.50	35482545
1996-11-27	5.53	5.53	5.44	5.47	21382758
1996-11-29	5.49	5.51	5.44	5.44	9449055
1996-12-02	5.43	5.53	5.36	5.51	25704126
1996-12-03	5.54	5.67	5.50	5.53	37217574
1996-12-04	5.51	5.53	5.17	5.19	77332860
1996-12-05	5.19	5.22	5.10	5.21	45351864
1996-12-06	5.06	5.19	5.00	5.07	44383554
1996-12-09	5.11	5.42	5.08	5.42	39067785
1996-12-10	5.54	5.58	5.43	5.49	42393852
1996-12-11	5.40	5.49	5.22	5.33	51592734
1996-12-12	5.42	5.49	5.22	5.25	39250476
1996-12-13	4.88	4.96	4.77	4.89	226636930
1996-12-16	4.96	4.97	4.71	4.73	67168377
1996-12-17	4.69	4.82	4.61	4.81	69089688
1996-12-18	4.82	4.83	4.67	4.69	67943205
1996-12-19	4.76	4.78	4.64	4.68	70341462
1996-12-20	4.71	4.89	4.58	4.81	67191777
1996-12-23	4.82	4.85	4.67	4.71	25517844
1996-12-24	4.72	4.82	4.67	4.81	9664128
1996-12-26	4.82	4.90	4.81	4.90	26185572
1996-12-27	4.90	4.90	4.72	4.76	26538345
1996-12-30	4.79	4.82	4.63	4.63	27695628
1996-12-31	4.65	4.71	4.63	4.64	31610232
1997-01-02	4.68	4.72	4.53	4.67	54337464
1997-01-03	4.75	4.96	4.74	4.96	47340657
1997-01-06	5.00	5.01	4.96	4.99	35465445
1997-01-07	4.97	4.99	4.88	4.97	32475951
1997-01-08	4.98	5.01	4.80	4.82	41615433
1997-01-09	4.88	4.89	4.63	4.64	81526446
1997-01-10	4.63	4.65	4.50	4.54	119956203
1997-01-13	4.58	4.60	4.51	4.56	53678727
1997-01-14	4.61	4.86	4.60	4.81	65196675
1997-01-15	4.85	4.85	4.58	4.58	52607835
1997-01-16	4.65	4.75	4.56	4.58	61396353
1997-01-17	4.58	4.71	4.56	4.61	54752319
1997-01-20	4.65	4.76	4.63	4.74	38759121
1997-01-21	4.76	4.83	4.61	4.64	64051992
1997-01-22	4.64	4.75	4.63	4.71	57417849
1997-01-23	4.76	4.76	4.49	4.50	85055895
1997-01-24	4.51	4.51	4.35	4.40	106869708
1997-01-27	4.42	4.44	4.17	4.24	105239070
1997-01-28	4.40	4.40	4.14	4.18	136529840
1997-01-29	4.24	4.28	4.17	4.19	85709232
1997-01-30	4.24	4.25	4.11	4.17	96727725
1997-01-31	4.21	4.42	4.17	4.32	85501350
1997-02-03	4.38	4.47	4.35	4.38	59679324
1997-02-04	4.42	4.47	4.36	4.43	50994297
1997-02-05	4.50	4.50	4.18	4.29	71847909
1997-02-06	4.32	4.46	4.31	4.39	70645626
1997-02-07	4.46	4.49	4.36	4.44	34067889
1997-02-10	4.47	4.54	4.43	4.46	48578940
1997-02-11	4.46	4.49	4.31	4.35	68272569
1997-02-12	4.44	4.61	4.43	4.60	79963299
1997-02-13	4.65	4.69	4.54	4.59	49571541
1997-02-14	4.60	4.65	4.53	4.54	36988092
1997-02-18	4.57	4.57	4.43	4.53	36745119
1997-02-19	4.53	4.65	4.47	4.60	36256464
1997-02-20	4.63	4.74	4.62	4.64	59020596
1997-02-21	4.65	4.67	4.49	4.54	53783118
1997-02-24	4.50	4.54	4.43	4.48	35869509
1997-02-25	4.51	4.57	4.45	4.54	33198579
1997-02-26	4.54	4.61	4.46	4.53	26845209
1997-02-27	4.53	4.53	4.43	4.44	32754924
1997-02-28	4.42	4.46	4.32	4.36	45765819
1997-03-03	4.36	4.39	4.24	4.38	55292265
1997-03-04	4.40	4.44	4.31	4.39	68398560
1997-03-05	4.42	4.50	4.32	4.42	38624130
1997-03-06	4.42	4.42	3.96	4.06	170793920
1997-03-07	4.13	4.17	3.92	3.98	119387457
1997-03-10	4.01	4.08	3.86	4.00	86591142
1997-03-11	4.06	4.07	3.90	3.97	56130084
1997-03-12	3.96	3.97	3.74	3.79	77602833
1997-03-13	3.81	4.11	3.79	4.01	120236976
1997-03-14	4.40	4.57	4.39	4.56	155829300
1997-03-17	4.50	4.68	4.49	4.67	84724722
1997-03-18	4.68	4.72	4.43	4.50	65850012
1997-03-19	4.42	4.44	4.25	4.38	72069291
1997-03-20	4.36	4.50	4.32	4.43	53206272
1997-03-21	4.47	4.50	4.42	4.43	46661229
1997-03-24	4.39	4.44	4.32	4.43	43643835
1997-03-25	4.46	4.50	4.29	4.33	52725726
1997-03-26	4.36	4.53	4.33	4.50	44321463
1997-03-27	4.51	4.53	4.29	4.38	48677931
1997-03-31	4.35	4.38	4.22	4.29	40219677
1997-04-01	4.06	4.29	4.03	4.11	71011890
1997-04-02	4.13	4.18	4.03	4.08	42735816
1997-04-03	4.08	4.31	4.01	4.29	71202672
1997-04-04	4.22	4.42	4.21	4.32	53995500
1997-04-07	4.39	4.43	4.32	4.42	37715220
1997-04-08	4.39	4.42	4.31	4.39	27484146
1997-04-09	4.40	4.44	4.25	4.26	39937104
1997-04-10	4.26	4.28	4.14	4.17	34045389
1997-04-11	4.10	4.14	4.06	4.06	42585534
1997-04-14	4.07	4.33	4.00	4.32	41929506
1997-04-15	4.36	4.40	4.01	4.15	67643532
1997-04-16	4.11	4.18	4.06	4.17	31329468
1997-04-17	4.19	4.33	4.10	4.12	37093392
1997-04-18	4.15	4.19	4.01	4.13	53860509
1997-04-21	4.08	4.13	3.99	4.01	30329667
1997-04-22	4.04	4.04	3.88	3.92	48245076
1997-04-23	3.94	4.22	3.90	4.19	69933807
1997-04-24	4.25	4.43	4.24	4.39	66717522
1997-04-25	4.35	4.38	4.21	4.21	32587533
1997-04-28	4.22	4.32	4.08	4.22	30510540
1997-04-29	4.33	4.43	4.22	4.28	55109583
1997-04-30	4.24	4.44	4.22	4.42	80138781
1997-05-01	4.43	4.57	4.40	4.49	80995500
1997-05-02	4.49	4.74	4.47	4.72	65868912
1997-05-05	4.76	5.01	4.75	4.97	124278471
1997-05-06	4.96	5.00	4.81	4.88	62179272
1997-05-07	4.81	4.94	4.76	4.78	45730728
1997-05-08	4.74	4.94	4.69	4.88	60458652
1997-05-09	4.90	4.97	4.75	4.88	42530643
1997-05-12	4.85	4.96	4.78	4.86	37384056
1997-05-13	4.92	5.08	4.90	4.98	92833812
1997-05-14	5.11	5.13	4.88	4.92	74364057
1997-05-15	4.93	5.13	4.92	5.10	64051992
1997-05-16	4.99	5.10	4.92	4.93	69355161
1997-05-19	4.92	4.94	4.83	4.92	35853309
1997-05-20	4.93	5.03	4.86	5.03	44719227
1997-05-21	5.10	5.24	5.10	5.22	80368263
1997-05-22	5.26	5.29	5.17	5.19	43742817
1997-05-23	5.19	5.26	5.14	5.22	22554441
1997-05-27	5.17	5.32	5.11	5.26	39388158
1997-05-28	5.25	5.31	5.17	5.24	40010895
1997-05-29	5.26	5.35	5.19	5.24	48442149
1997-05-30	4.89	5.24	4.89	5.18	69271470
1997-06-02	5.19	5.44	5.11	5.44	55032192
1997-06-03	5.42	5.43	5.16	5.17	59562342
1997-06-04	5.18	5.27	5.11	5.19	51322761
1997-06-05	5.24	5.38	5.22	5.28	49988196
1997-06-06	5.28	5.44	5.26	5.44	60368661
1997-06-09	5.44	5.51	5.42	5.44	44694027
1997-06-10	5.44	5.48	5.27	5.29	41636133
1997-06-11	5.29	5.44	5.24	5.41	31889205
1997-06-12	5.40	5.55	5.38	5.51	52845408
1997-06-13	5.50	5.78	5.46	5.78	95142087
1997-06-16	5.78	5.89	5.68	5.81	85798314
1997-06-17	5.79	5.95	5.76	5.92	67358259
1997-06-18	5.63	5.76	5.56	5.59	99484146
1997-06-19	5.58	5.64	5.49	5.51	63282564
1997-06-20	5.51	5.54	5.36	5.36	79118280
1997-06-23	5.42	5.51	5.36	5.36	64325565
1997-06-24	5.44	5.60	5.35	5.57	51370461
1997-06-25	5.61	5.78	5.51	5.66	73659429
1997-06-26	5.64	5.76	5.60	5.63	45950301
1997-06-27	5.65	5.71	5.59	5.60	34037289
1997-06-30	5.60	5.65	5.46	5.60	30343158
1997-07-01	5.55	5.60	5.35	5.40	46391256
1997-07-02	5.41	5.42	5.26	5.35	52324362
1997-07-03	5.38	5.54	5.36	5.53	22313268
1997-07-07	5.54	5.63	5.44	5.48	28593738
1997-07-08	5.48	5.67	5.47	5.66	30797613
1997-07-09	5.70	5.81	5.67	5.73	57403458
1997-07-10	5.72	5.85	5.57	5.79	48900204
1997-07-11	5.78	5.88	5.76	5.81	29148084
1997-07-14	5.81	5.98	5.81	5.97	35345763
1997-07-15	6.11	6.31	6.07	6.27	72480546
1997-07-16	6.40	6.56	6.37	6.38	75414249
1997-07-17	6.40	6.40	6.20	6.21	54174582
1997-07-18	6.19	6.29	6.00	6.21	73786320
1997-07-21	6.21	6.21	6.04	6.13	27924201
1997-07-22	6.15	6.33	6.06	6.32	36586737
1997-07-23	6.38	6.42	6.11	6.29	51209379
1997-07-24	6.24	6.30	6.06	6.08	45674028
1997-07-25	6.10	6.24	6.04	6.08	39300867
1997-07-28	6.10	6.18	5.99	6.06	29466648
1997-07-29	6.05	6.08	5.95	6.06	30549240
1997-07-30	6.07	6.25	6.01	6.15	32687424
1997-07-31	6.17	6.24	6.03	6.05	28379556
1997-08-01	6.07	6.20	6.04	6.10	39104685
1997-08-04	6.13	6.26	6.10	6.24	28908702
1997-08-05	6.29	6.33	6.21	6.31	37326465
1997-08-06	6.33	6.46	6.28	6.45	44254872
1997-08-07	6.47	6.49	6.31	6.32	49794714
1997-08-08	6.25	6.43	6.17	6.38	59586633
1997-08-11	6.42	6.43	6.17	6.33	38805912
1997-08-12	6.38	6.39	6.25	6.25	25627635
1997-08-13	6.33	6.35	6.17	6.31	33686325
1997-08-14	6.33	6.45	6.31	6.43	37000692
1997-08-15	6.43	6.51	6.18	6.20	46276965
1997-08-18	6.21	6.44	6.02	6.42	30522870
1997-08-19	6.57	6.86	6.50	6.85	60154788
1997-08-20	6.98	7.02	6.76	6.83	55045446
1997-08-21	6.89	6.90	6.65	6.67	36737964
1997-08-22	6.56	6.81	6.42	6.81	41147742
1997-08-25	6.83	6.84	6.59	6.60	27441426
1997-08-26	6.60	6.63	6.41	6.44	50059092
1997-08-27	6.48	6.54	6.30	6.40	33203538
1997-08-28	6.40	6.44	6.02	6.05	48167388
1997-08-29	6.15	6.42	6.06	6.35	50158092
1997-09-02	6.44	6.53	6.35	6.48	37924704
1997-09-03	6.54	6.56	6.40	6.42	30377076
1997-09-04	6.46	6.55	6.42	6.51	23112042
1997-09-05	6.56	6.66	6.51	6.58	21586320
1997-09-08	6.61	6.67	6.53	6.66	25388328
1997-09-09	6.66	6.68	6.52	6.64	27784608
1997-09-10	6.60	6.60	6.27	6.32	50615268
1997-09-11	6.33	6.53	6.20	6.49	34525872
1997-09-12	6.54	6.56	6.31	6.45	23407830
1997-09-15	6.48	6.57	6.32	6.33	31685616
1997-09-16	6.40	6.60	6.33	6.59	41923500
1997-09-17	6.23	6.27	5.96	6.01	164443380
1997-09-18	6.14	6.26	6.03	6.11	84718158
1997-09-19	6.15	6.28	6.06	6.25	61994898
1997-09-22	6.31	6.35	6.19	6.19	32968350
1997-09-23	6.20	6.32	6.16	6.23	30795258
1997-09-24	6.42	6.52	6.31	6.32	64598166
1997-09-25	6.30	6.44	6.18	6.38	35755812
1997-09-26	6.41	6.42	6.23	6.27	37309134
1997-09-29	6.29	6.31	6.15	6.23	30646464
1997-09-30	6.23	6.25	6.07	6.07	26588268
1997-10-01	6.17	6.17	5.94	6.00	37830504
1997-10-02	6.04	6.13	5.92	6.00	32829756
1997-10-03	6.10	6.29	6.05	6.15	32587968
1997-10-06	6.21	6.29	6.13	6.18	21719514
1997-10-07	6.19	6.29	6.13	6.26	25853904
1997-10-08	6.29	6.29	6.13	6.21	22746660
1997-10-09	6.17	6.25	6.13	6.20	17357730
1997-10-10	6.10	6.17	6.00	6.02	38642868
1997-10-13	6.08	6.11	6.02	6.06	21826908
1997-10-14	6.05	6.10	5.94	6.00	23269236
1997-10-15	5.94	5.99	5.77	5.82	53670912
1997-10-16	5.88	5.92	5.67	5.74	36669564
1997-10-17	5.63	5.76	5.56	5.70	45435726
1997-10-20	5.75	5.82	5.70	5.75	29236536
1997-10-21	5.83	5.96	5.81	5.95	38729262
1997-10-22	5.97	6.06	5.81	5.84	27978996
1997-10-23	5.58	5.79	5.54	5.69	30818658
1997-10-24	5.79	5.85	5.59	5.66	34747260
1997-10-27	5.56	5.67	5.17	5.17	43251834
1997-10-28	5.14	5.81	4.79	5.79	85649316
1997-10-29	5.81	5.98	5.67	5.84	62917656
1997-10-30	5.58	5.98	5.58	5.63	49980498
1997-10-31	5.84	5.98	5.75	5.96	55545822
1997-11-03	6.02	6.13	5.83	5.98	49339128
1997-11-04	6.00	6.15	5.96	6.11	42403476
1997-11-05	6.15	6.21	6.04	6.06	24972552
1997-11-06	6.05	6.06	5.86	5.90	29760312
1997-11-07	5.69	5.85	5.63	5.82	32661168
1997-11-10	5.90	6.00	5.75	5.77	24766158
1997-11-11	5.83	5.85	5.71	5.82	23398830
1997-11-12	5.71	5.83	5.29	5.42	50315880
1997-11-13	5.54	5.60	5.32	5.56	44472774
1997-11-14	5.60	5.97	5.58	5.74	30320682
1997-11-17	5.86	6.02	5.83	5.88	44137992
1997-11-18	5.90	5.91	5.77	5.79	20983950
1997-11-19	5.79	5.83	5.67	5.80	18663264
1997-11-20	5.85	5.97	5.77	5.86	24084594
1997-11-21	5.96	5.98	5.73	5.83	31267434
1997-11-24	5.69	5.71	5.33	5.42	63723414
1997-11-25	5.60	5.67	5.44	5.57	46028496
1997-11-26	5.64	5.70	5.44	5.48	29481924
1997-11-28	5.48	5.58	5.42	5.55	13800510
1997-12-01	5.38	5.40	5.21	5.31	73715910
1997-12-02	5.27	5.28	5.00	5.06	60872952
1997-12-03	5.03	5.10	4.94	5.04	73310334
1997-12-04	5.13	5.23	5.03	5.04	41656512
1997-12-05	5.04	5.25	5.03	5.20	46662666
1997-12-08	5.31	5.42	5.22	5.40	49043946
1997-12-09	3.83	4.00	3.73	3.82	1030912260
1997-12-10	3.94	3.98	3.79	3.91	397666720
1997-12-11	3.88	3.91	3.63	3.66	197857500
1997-12-12	3.73	3.83	3.66	3.79	110805456
1997-12-15	3.89	3.91	3.80	3.86	90267288
1997-12-16	3.91	3.93	3.85	3.89	84279582
1997-12-17	3.94	3.96	3.73	3.77	79085046
1997-12-18	3.83	3.83	3.67	3.67	72072000
1997-12-19	3.60	3.70	3.50	3.60	105207132
1997-12-22	3.66	3.79	3.60	3.63	58375878
1997-12-23	3.65	3.65	3.49	3.52	62617668
1997-12-24	3.52	3.56	3.50	3.51	28977948
1997-12-26	3.54	3.57	3.51	3.57	22573872
1997-12-29	3.66	3.67	3.57	3.63	45753108
1997-12-30	3.64	3.73	3.63	3.73	43929804
1997-12-31	3.73	3.75	3.67	3.72	51528420
1998-01-02	3.73	3.91	3.69	3.83	29168142
1998-01-05	3.85	3.92	3.81	3.90	66104094
1998-01-06	3.89	3.90	3.74	3.78	41608518
1998-01-07	3.75	3.75	3.50	3.52	98758062
1998-01-08	3.55	3.58	3.35	3.39	97667916
1998-01-09	3.38	3.38	3.10	3.13	149892910
1998-01-12	3.06	3.13	2.96	3.01	150823460
1998-01-13	3.15	3.21	3.06	3.18	129447126
1998-01-14	3.23	3.31	3.19	3.26	99938196
1998-01-15	3.28	3.29	3.15	3.21	59461224
1998-01-16	3.25	3.30	3.22	3.24	71506824
1998-01-20	3.35	3.38	3.29	3.38	60652164
1998-01-21	3.40	3.42	3.33	3.35	45777108
1998-01-22	3.35	3.36	3.29	3.32	40694760
1998-01-23	3.38	3.38	3.20	3.24	54327882
1998-01-26	3.25	3.25	3.15	3.16	45299532
1998-01-27	3.15	3.20	3.13	3.17	53337930
1998-01-28	3.43	3.58	3.42	3.53	153795100
1998-01-29	3.59	3.81	3.59	3.72	125401524
1998-01-30	3.81	3.98	3.79	3.88	128437974
1998-02-02	4.13	4.15	4.07	4.10	100583166
1998-02-03	4.14	4.15	4.02	4.11	67228440
1998-02-04	4.06	4.13	4.03	4.07	50849856
1998-02-05	4.11	4.21	3.94	3.98	70329084
1998-02-06	3.98	4.50	3.96	4.50	133715310
1998-02-09	4.73	4.79	4.50	4.61	161121340
1998-02-10	4.66	4.66	4.47	4.54	99502020
1998-02-11	4.49	4.56	4.43	4.49	58902054
1998-02-12	4.40	4.50	4.30	4.48	65744112
1998-02-13	4.41	4.46	4.35	4.42	35909400
1998-02-17	4.48	4.50	4.24	4.27	43595616
1998-02-18	4.25	4.36	4.19	4.32	37573116
1998-02-19	4.34	4.35	4.19	4.22	54196488
1998-02-20	4.27	4.27	4.05	4.19	59088648
1998-02-23	4.27	4.41	4.25	4.40	67911198
1998-02-24	4.46	4.47	4.29	4.36	50903256
1998-02-25	4.36	4.39	4.22	4.34	55737810
1998-02-26	4.29	4.31	4.19	4.26	53122542
1998-02-27	4.23	4.24	4.06	4.10	79116240
1998-03-02	4.09	4.11	4.02	4.02	41013348
1998-03-03	4.11	4.36	4.02	4.34	105717108
1998-03-04	4.33	4.46	4.28	4.34	57531120
1998-03-05	4.19	4.32	4.16	4.22	50003898
1998-03-06	4.26	4.50	4.19	4.48	73584516
1998-03-09	4.47	4.51	4.23	4.26	79205640
1998-03-10	4.46	4.52	4.35	4.50	83071848
1998-03-11	4.53	4.68	4.52	4.66	110959644
1998-03-12	4.63	4.71	4.46	4.61	94371078
1998-03-13	5.10	5.17	4.83	4.86	264686960
1998-03-16	4.90	4.99	4.90	4.94	64364184
1998-03-17	4.94	4.95	4.75	4.79	57640920
1998-03-18	4.73	4.93	4.71	4.90	61581516
1998-03-19	4.90	4.91	4.81	4.88	38822256
1998-03-20	4.88	4.88	4.74	4.82	56151192
1998-03-23	4.79	5.02	4.75	5.01	83638812
1998-03-24	4.99	5.10	4.98	5.05	86269686
1998-03-25	5.15	5.17	5.06	5.11	83319030
1998-03-26	5.06	5.25	5.06	5.25	65591118
1998-03-27	5.26	5.29	5.08	5.18	45734508
1998-03-30	5.13	5.23	5.10	5.22	42527670
1998-03-31	5.22	5.28	5.21	5.26	42614064
1998-04-01	5.29	5.31	5.10	5.23	51236838
1998-04-02	5.18	5.20	4.98	5.02	42533070
1998-04-03	4.85	4.89	4.63	4.69	135204450
1998-04-06	4.63	4.66	4.44	4.52	75047844
1998-04-07	4.45	4.53	4.38	4.52	60314982
1998-04-08	4.50	4.58	4.44	4.51	35710812
1998-04-09	4.53	4.54	4.44	4.49	27466626
1998-04-13	4.48	4.77	4.43	4.74	49782510
1998-04-14	4.71	4.81	4.67	4.75	32472774
1998-04-15	4.77	4.78	4.66	4.71	26487474
1998-04-16	4.67	4.69	4.56	4.58	25157940
1998-04-17	4.54	4.60	4.50	4.54	31987998
1998-04-20	4.51	4.64	4.51	4.58	36511176
1998-04-21	4.57	4.59	4.52	4.59	24114594
1998-04-22	4.56	4.61	4.55	4.58	30638064
1998-04-23	4.55	4.56	4.34	4.34	54865452
1998-04-24	4.36	4.50	4.35	4.45	29287536
1998-04-27	4.34	4.41	4.30	4.39	37525722
1998-04-28	4.44	4.50	4.35	4.38	41069148
1998-04-29	4.40	4.42	4.30	4.40	40533972
1998-04-30	4.47	4.48	4.31	4.31	46718460
1998-05-01	4.35	4.36	4.22	4.26	52194390
1998-05-04	4.30	4.44	4.27	4.39	40239984
1998-05-05	4.31	4.35	4.21	4.30	65030748
1998-05-06	4.36	4.41	4.30	4.39	43000446
1998-05-07	4.38	4.41	4.32	4.34	34074096
1998-05-08	4.33	4.48	4.33	4.48	28893354
1998-05-11	4.49	4.50	4.33	4.33	27402426
1998-05-12	4.34	4.36	4.25	4.34	34552872
1998-05-13	4.33	4.38	4.30	4.33	26073492
1998-05-14	4.29	4.43	4.29	4.38	31848204
1998-05-15	4.32	4.35	4.27	4.31	33054744
1998-05-18	4.27	4.33	4.25	4.28	32784756
1998-05-19	4.32	4.35	4.28	4.34	27482226
1998-05-20	4.36	4.38	4.17	4.19	36437976
1998-05-21	4.22	4.25	4.04	4.10	33984696
1998-05-22	4.09	4.10	3.97	4.06	31107240
1998-05-26	4.09	4.10	3.98	4.00	27079644
1998-05-27	3.92	4.03	3.91	3.98	31187040
1998-05-28	3.97	4.10	3.95	4.10	28080396
1998-05-29	4.13	4.16	3.93	3.94	60896952
1998-06-01	3.93	4.01	3.75	3.80	39797808
1998-06-02	3.82	4.09	3.68	4.06	83481624
1998-06-03	4.08	4.10	3.92	3.93	48962352
1998-06-04	3.98	4.16	3.94	4.14	46336884
1998-06-05	4.16	4.42	4.16	4.32	61516122
1998-06-08	4.28	4.36	4.27	4.31	33980496
1998-06-09	4.31	4.40	4.30	4.34	25985298
1998-06-10	4.29	4.34	4.13	4.15	35388030
1998-06-11	4.18	4.18	4.01	4.06	38993244
1998-06-12	4.04	4.22	4.03	4.18	52743960
1998-06-15	4.13	4.25	4.07	4.09	29585718
1998-06-16	4.13	4.15	3.98	4.04	38970450
1998-06-17	4.10	4.27	4.02	4.05	65965500
1998-06-18	4.19	4.24	4.06	4.10	112905948
1998-06-19	4.10	4.10	3.99	4.04	43825404
1998-06-22	4.02	4.09	3.96	4.03	39697014
1998-06-23	4.05	4.17	4.05	4.07	33182538
1998-06-24	4.10	4.21	4.03	4.17	44260986
1998-06-25	4.20	4.23	4.08	4.11	32256186
1998-06-26	4.13	4.14	4.05	4.10	15721614
1998-06-29	4.13	4.15	4.03	4.08	22617666
1998-06-30	4.04	4.14	3.99	4.09	30381876
1998-07-01	4.09	4.09	4.00	4.01	37559916
1998-07-02	3.98	4.00	3.79	3.81	61003152
1998-07-06	3.85	3.86	3.81	3.84	30357882
1998-07-07	3.83	3.84	3.77	3.81	25013346
1998-07-08	3.86	3.94	3.80	3.93	48230988
1998-07-09	3.96	4.14	3.95	4.07	61572516
1998-07-10	4.07	4.19	3.98	4.18	41153142
1998-07-13	4.18	4.29	4.18	4.27	41443524
1998-07-14	4.27	4.34	4.27	4.33	56883156
1998-07-15	4.33	4.56	4.33	4.51	74722062
1998-07-16	4.54	4.65	4.51	4.61	48814758
1998-07-17	4.63	4.63	4.47	4.51	39222438
1998-07-20	4.50	4.69	4.47	4.59	50901456
1998-07-21	4.60	4.75	4.58	4.63	51197238
1998-07-22	4.50	4.51	4.27	4.32	53296536
1998-07-23	4.27	4.28	4.17	4.19	31863204
1998-07-24	4.22	4.24	4.00	4.10	38739462
1998-07-27	4.05	4.46	4.04	4.45	45498120
1998-07-28	4.43	4.51	4.36	4.49	45167544
1998-07-29	4.49	4.50	4.40	4.44	41413524
1998-07-30	4.48	4.49	4.43	4.45	43100640
1998-07-31	4.43	4.54	4.42	4.42	37298334
1998-08-03	4.41	4.49	4.34	4.44	34652466
1998-08-04	4.53	4.54	4.21	4.25	53544924
1998-08-05	4.23	4.27	4.07	4.20	36433176
1998-08-06	4.11	4.28	4.09	4.27	27671814
1998-08-07	4.28	4.28	4.18	4.19	25818504
1998-08-10	4.17	4.22	4.10	4.10	19776210
1998-08-11	4.04	4.10	3.97	4.08	31140840
1998-08-12	4.08	4.27	4.08	4.22	32502774
1998-08-13	4.17	4.24	4.08	4.08	25807710
1998-08-14	4.16	4.17	3.89	3.97	43503822
1998-08-17	3.97	4.01	3.90	3.97	34529472
1998-08-18	3.99	4.03	3.84	3.89	50107092
1998-08-19	3.90	4.10	3.90	4.07	70488078
1998-08-20	4.04	4.13	3.96	4.09	34463472
1998-08-21	4.02	4.18	3.96	4.16	47085048
1998-08-24	4.17	4.20	4.01	4.04	22714260
1998-08-25	4.10	4.10	3.95	4.02	25384128
1998-08-26	3.93	4.06	3.92	3.97	19456428
1998-08-27	3.89	3.91	3.75	3.77	36360582
1998-08-28	3.78	3.80	3.50	3.55	42435276
1998-08-31	3.61	3.67	3.30	3.32	61619316
1998-09-01	3.33	3.46	3.03	3.43	76394172
1998-09-02	3.47	3.50	3.34	3.39	76329384
1998-09-03	3.33	3.45	3.16	3.18	57823908
1998-09-04	3.28	3.47	3.25	3.45	51076044
1998-09-08	3.65	3.66	3.48	3.60	44077992
1998-09-09	3.58	3.77	3.58	3.64	35884206
1998-09-10	3.60	3.70	3.48	3.69	47485224
1998-09-11	4.10	4.27	4.08	4.25	146101700
1998-09-14	4.29	4.43	4.29	4.43	60782958
1998-09-15	4.35	4.52	4.28	4.50	64827960
1998-09-16	4.49	4.59	4.48	4.54	56798556
1998-09-17	4.38	4.51	4.35	4.47	53651712
1998-09-18	4.48	4.55	4.44	4.53	47236836
1998-09-21	4.42	4.69	4.41	4.64	54642264
1998-09-22	4.66	4.80	4.66	4.77	52409178
1998-09-23	4.80	4.82	4.65	4.77	75691014
1998-09-24	4.69	4.80	4.67	4.73	48893352
1998-09-25	4.64	4.83	4.64	4.82	46423278
1998-09-28	4.82	4.90	4.69	4.69	44777556
1998-09-29	4.69	4.92	4.69	4.84	72206988
1998-09-30	4.75	4.92	4.73	4.85	58885854
1998-10-01	4.74	4.81	4.48	4.50	66614064
1998-10-02	4.36	4.42	4.19	4.33	88016796
1998-10-05	4.13	4.17	3.74	3.96	104923350
1998-10-06	4.08	4.08	3.84	3.86	49106340
1998-10-07	3.84	4.10	3.83	4.06	49441728
1998-10-08	3.90	4.04	3.72	3.98	63254232
1998-10-09	4.05	4.27	3.89	4.25	61493922
1998-10-12	4.28	4.32	4.13	4.14	30628464
1998-10-13	4.08	4.27	4.04	4.13	26617668
1998-10-14	4.08	4.39	4.08	4.28	49358928
1998-10-15	4.25	4.50	4.23	4.46	29898900
1998-10-16	4.52	4.57	4.33	4.41	40398378
1998-10-19	4.38	4.66	4.35	4.65	45280932
1998-10-20	4.67	4.70	4.32	4.36	51037644
1998-10-21	4.38	4.56	4.23	4.52	39888408
1998-10-22	4.44	4.66	4.40	4.53	28378578
1998-10-23	4.50	4.61	4.38	4.52	31596216
1998-10-26	4.52	4.67	4.51	4.60	44817156
1998-10-27	4.65	4.67	4.51	4.51	32758362
1998-10-28	4.50	4.71	4.50	4.69	38325480
1998-10-29	4.67	4.81	4.67	4.78	39096444
1998-10-30	4.79	4.96	4.79	4.93	62117292
1998-11-02	4.93	5.00	4.93	4.99	49952304
1998-11-03	4.98	5.00	4.94	4.97	44730762
1998-11-04	5.00	5.13	4.96	5.10	79271628
1998-11-05	5.00	5.32	5.00	5.30	69802908
1998-11-06	5.24	5.33	5.19	5.24	52953948
1998-11-09	5.17	5.30	5.04	5.30	59394030
1998-11-10	5.25	5.29	5.13	5.25	31306434
1998-11-11	5.46	5.67	5.45	5.58	113309136
1998-11-12	5.50	5.54	5.48	5.49	43409028
1998-11-13	5.49	5.55	5.46	5.53	28082796
1998-11-16	5.53	5.58	5.30	5.41	42248088
1998-11-17	5.41	5.65	5.34	5.51	47073648
1998-11-18	5.53	5.61	5.51	5.59	33891102
1998-11-19	5.58	5.63	5.44	5.63	44344980
1998-11-20	5.74	5.83	5.63	5.80	55474422
1998-11-23	5.83	6.17	5.82	6.15	60818958
1998-11-24	6.03	6.10	5.77	5.83	47661012
1998-11-25	5.83	5.86	5.70	5.77	24115194
1998-11-27	5.78	5.99	5.77	5.98	12776358
1998-11-30	5.92	5.94	5.70	5.71	33555720
1998-12-01	5.61	6.17	5.61	6.16	78976446
1998-12-02	6.09	6.15	6.01	6.05	45704514
1998-12-03	6.05	6.09	5.83	5.83	41249736
1998-12-04	5.94	6.10	5.92	6.09	46180890
1998-12-07	6.13	6.17	5.92	6.10	28265184
1998-12-08	6.10	6.13	5.77	5.89	39115044
1998-12-09	5.95	6.10	5.82	6.10	39830208
1998-12-10	6.10	6.21	5.80	5.82	64807560
1998-12-11	6.20	6.31	6.01	6.21	124783560
1998-12-14	6.30	6.39	6.18	6.19	76785360
1998-12-15	6.34	6.60	6.20	6.59	69341532
1998-12-16	6.66	6.66	6.35	6.44	57208338
1998-12-17	6.46	6.56	6.42	6.53	38234286
1998-12-18	6.50	6.59	6.42	6.55	53545524
1998-12-21	6.61	6.66	6.44	6.51	48188388
1998-12-22	6.51	6.70	6.42	6.66	50947650
1998-12-23	6.76	7.02	6.75	6.95	74970444
1998-12-24	6.96	6.98	6.85	6.86	10801860
1998-12-28	6.94	7.40	6.86	7.31	58000896
1998-12-29	7.38	7.48	7.28	7.42	37175940
1998-12-30	7.36	7.48	7.25	7.29	33390726
1998-12-31	7.28	7.40	7.17	7.19	20971950
1999-01-04	7.27	7.41	7.06	7.17	43096440
1999-01-05	7.04	7.40	6.93	7.39	67001646
1999-01-06	7.44	7.83	7.39	7.73	75252438
1999-01-07	7.54	7.85	7.54	7.60	48526176
1999-01-08	7.65	7.74	7.50	7.71	50913456
1999-01-11	7.92	8.01	7.79	7.86	55626216
1999-01-12	7.98	8.00	7.52	7.66	43662816
1999-01-13	7.49	7.79	7.27	7.63	63851208
1999-01-14	7.69	7.69	7.29	7.44	59683812
1999-01-15	7.54	7.89	7.43	7.85	69373926
1999-01-19	8.40	8.68	8.22	8.62	95790606
1999-01-20	8.92	8.98	8.48	8.48	81499926
1999-01-21	8.46	8.68	8.02	8.11	92050998
1999-01-22	7.90	8.68	7.88	8.31	61855104
1999-01-25	8.42	8.67	8.29	8.51	32652168
1999-01-26	8.64	8.82	8.55	8.81	40448772
1999-01-27	8.85	8.95	8.50	8.50	54044094
1999-01-28	8.67	9.05	8.66	8.95	55989798
1999-01-29	9.08	9.35	9.02	9.23	68129592
1999-02-01	9.71	10.06	9.58	9.85	88937748
1999-02-02	10.15	10.29	9.52	9.80	105372126
1999-02-03	9.85	10.14	9.77	10.13	56940150
1999-02-04	10.21	10.23	9.71	9.72	49135140
1999-02-05	9.72	9.75	9.26	9.37	81042144
1999-02-08	9.54	9.82	9.48	9.56	56397180
1999-02-09	9.62	9.65	8.96	9.10	52061796
1999-02-10	9.19	9.38	8.74	8.95	74448480
1999-02-11	9.07	9.95	9.00	9.93	77549118
1999-02-12	9.67	9.75	9.34	9.45	65792712
1999-02-16	9.69	9.77	8.78	8.91	61091940
1999-02-17	8.81	9.44	8.38	8.54	84746958
1999-02-18	8.67	8.78	8.25	8.47	94694460
1999-02-19	8.57	9.04	8.48	9.03	51929202
1999-02-22	9.16	9.19	8.95	9.09	59872206
1999-02-23	9.20	9.77	9.15	9.75	60811158
1999-02-24	9.82	9.83	9.26	9.28	45499920
1999-02-25	9.25	9.82	9.08	9.67	87829008
1999-02-26	9.62	9.62	9.12	9.31	55965798
1999-03-01	9.36	9.52	8.95	9.16	46918400
1999-03-02	9.30	9.45	8.73	8.83	41810800
1999-03-03	8.94	8.98	8.09	8.75	67898400
1999-03-04	8.83	9.30	8.78	9.09	53987600
1999-03-05	9.36	9.53	9.20	9.36	30049200
1999-03-08	9.52	9.67	9.13	9.58	79701600
1999-03-09	9.45	9.91	9.38	9.69	60371200
1999-03-10	9.91	9.91	9.23	9.48	101269600
1999-03-11	9.63	9.63	8.72	9.22	96672400
1999-03-12	7.53	7.63	7.00	7.14	403743200
1999-03-15	7.35	7.53	7.25	7.50	120536000
1999-03-16	7.59	7.63	7.36	7.45	80118000
1999-03-17	7.50	7.50	7.27	7.27	47204000
1999-03-18	7.30	7.47	7.25	7.42	52340400
1999-03-19	7.50	7.50	6.86	6.89	112506800
1999-03-22	7.03	7.14	6.78	6.80	48056800
1999-03-23	6.80	6.81	6.50	6.52	59231200
1999-03-24	6.56	6.58	6.45	6.48	57314400
1999-03-25	6.69	6.78	6.53	6.67	61482800
1999-03-26	6.73	7.03	6.56	6.88	48299600
1999-03-29	7.06	7.14	6.88	7.13	46350400
1999-03-30	7.11	7.19	6.72	6.72	38966400
1999-03-31	6.94	7.02	6.56	6.59	62015200
1999-04-01	6.72	6.75	6.41	6.45	73686400
1999-04-05	6.66	6.67	6.25	6.33	82389200
1999-04-06	6.34	6.38	5.88	5.92	99907600
1999-04-07	6.02	6.06	5.25	5.36	194831200
1999-04-08	5.44	5.88	5.36	5.83	137565600
1999-04-09	6.16	6.50	5.91	6.47	152150000
1999-04-12	6.34	6.63	6.25	6.25	90573200
1999-04-13	6.39	6.41	5.86	5.91	86128000
1999-04-14	6.11	6.36	5.98	6.03	62267600
1999-04-15	6.22	6.41	6.13	6.22	62860800
1999-04-16	6.30	6.30	6.11	6.13	50318000
1999-04-19	6.23	6.25	5.84	5.84	70212800
1999-04-20	5.81	6.03	5.72	5.81	89227200
1999-04-21	5.93	6.06	5.81	6.03	60174000
1999-04-22	6.22	6.52	6.06	6.45	64498800
1999-04-23	6.47	6.92	6.44	6.84	71249600
1999-04-26	6.97	7.31	6.94	7.17	70492400
1999-04-27	7.28	7.28	6.84	7.02	52992800
1999-04-28	7.00	7.06	6.66	6.83	40228400
1999-04-29	6.84	6.92	6.69	6.81	38068800
1999-04-30	6.94	7.08	6.59	6.77	39295200
1999-05-03	6.70	6.70	6.38	6.52	77500000
1999-05-04	6.41	6.42	6.22	6.30	77888800
1999-05-05	6.28	6.28	6.03	6.25	84511600
1999-05-06	6.23	6.34	6.02	6.05	56171600
1999-05-07	6.09	6.27	5.91	6.13	58082000
1999-05-10	6.16	6.16	5.97	6.09	62540000
1999-05-11	6.19	6.48	6.06	6.20	83342000
1999-05-12	6.28	6.56	6.03	6.33	100062800
1999-05-13	5.97	6.38	5.73	5.75	229328400
1999-05-14	5.91	6.16	5.84	5.97	159232400
1999-05-17	6.08	6.25	5.95	6.13	55369200
1999-05-18	6.22	6.25	6.13	6.20	42034400
1999-05-19	6.28	6.63	6.25	6.59	68676000
1999-05-20	6.67	6.75	6.33	6.33	82693200
1999-05-21	6.31	6.70	6.28	6.44	47639200
1999-05-24	6.55	6.61	6.14	6.19	51160400
1999-05-25	6.30	6.34	6.00	6.00	49319600
1999-05-26	5.91	6.00	5.64	5.86	91702000
1999-05-27	5.88	6.05	5.73	5.89	51938000
1999-05-28	5.95	6.22	5.92	6.20	37284800
1999-06-01	6.23	6.50	6.22	6.38	59201600
1999-06-02	6.34	6.56	6.30	6.55	52914800
1999-06-03	6.64	6.89	6.63	6.88	97686000
1999-06-04	6.94	7.20	6.88	7.17	95625600
1999-06-07	7.22	7.25	7.03	7.13	54590800
1999-06-08	7.05	7.06	6.69	6.78	47042400
1999-06-09	6.81	6.83	6.56	6.67	43354000
1999-06-10	6.59	6.61	6.38	6.52	50374000
1999-06-11	6.50	6.56	6.25	6.33	55334800
1999-06-14	6.41	6.66	6.38	6.61	68968000
1999-06-15	6.69	6.89	6.23	6.28	114050800
1999-06-16	8.17	8.34	8.06	8.23	40590800
1999-06-17	7.94	8.75	7.94	8.72	202552400
1999-06-18	8.31	8.98	8.30	8.77	124886400
1999-06-21	8.69	8.84	8.52	8.53	62167600
1999-06-22	8.34	8.69	8.25	8.53	62995200
1999-06-23	8.39	8.80	8.38	8.78	75558800
1999-06-24	8.73	9.06	8.73	8.92	85113600
1999-06-25	8.97	9.06	8.83	8.94	34084800
1999-06-28	8.94	9.19	8.94	9.17	43406000
1999-06-29	9.11	9.28	9.03	9.28	45924000
1999-06-30	9.19	9.33	9.02	9.28	47386800
1999-07-01	9.22	9.50	9.09	9.44	48526800
1999-07-02	9.42	9.66	9.39	9.61	41040800
1999-07-06	9.56	9.75	9.48	9.67	47408000
1999-07-07	9.58	9.70	9.53	9.67	43384000
1999-07-08	9.55	9.78	9.53	9.73	41420800
1999-07-09	9.75	9.83	9.59	9.83	40340000
1999-07-12	9.72	9.77	9.63	9.72	42054000
1999-07-13	9.56	9.73	9.56	9.67	57056800
1999-07-14	9.70	9.72	9.42	9.52	63491200
1999-07-15	9.48	9.80	9.44	9.75	66302000
1999-07-16	9.81	9.95	9.78	9.94	60138000
1999-07-19	9.91	9.94	9.80	9.88	41648000
1999-07-20	9.78	9.78	9.23	9.38	57625200
1999-07-21	9.36	9.58	9.30	9.53	31700400
1999-07-22	9.48	9.48	8.81	9.06	44054800
1999-07-23	9.08	9.20	8.84	9.05	27747200
1999-07-26	8.86	9.09	8.70	8.75	29479600
1999-07-27	8.89	9.39	8.82	9.27	46239200
1999-07-28	9.25	9.55	9.06	9.42	33699200
1999-07-29	9.23	9.59	9.20	9.52	46836800
1999-07-30	9.48	9.61	9.39	9.52	29497200
1999-08-02	9.45	9.75	9.39	9.53	32924400
1999-08-03	9.55	9.61	8.98	9.28	44406800
1999-08-04	9.22	9.39	9.13	9.19	34460400
1999-08-05	9.09	9.39	8.89	9.28	42011600
1999-08-06	9.11	9.30	9.09	9.13	18963200
1999-08-09	9.11	9.31	9.03	9.09	17804800
1999-08-10	9.13	9.13	8.77	9.00	24823200
1999-08-11	9.16	9.19	8.88	9.19	24944400
1999-08-12	9.09	9.23	8.84	8.88	29526000
1999-08-13	9.11	9.70	9.06	9.66	48884000
1999-08-16	9.56	9.88	9.39	9.83	47812800
1999-08-17	9.86	9.94	9.16	9.33	46906000
1999-08-18	8.88	9.00	8.67	8.86	104588800
1999-08-19	8.80	9.16	8.77	9.00	37891200
1999-08-20	9.08	9.25	8.98	9.25	22706000
1999-08-23	9.36	9.42	9.23	9.39	26333200
1999-08-24	9.28	9.61	9.19	9.23	35510400
1999-08-25	9.28	9.33	9.17	9.23	28866400
1999-08-26	9.23	9.50	9.23	9.28	28053600
1999-08-27	9.27	9.34	9.02	9.25	23192400
1999-08-30	9.23	9.27	9.06	9.13	17385200
1999-08-31	9.13	9.14	8.86	9.13	24392400
1999-09-01	9.16	9.55	9.14	9.42	39725600
1999-09-02	9.31	9.72	9.28	9.61	48401600
1999-09-03	9.72	10.41	9.72	10.38	102798800
1999-09-07	10.38	11.20	10.30	10.95	97488400
1999-09-08	10.84	11.20	10.77	11.08	71019200
1999-09-09	11.06	11.13	10.78	11.02	51350000
1999-09-10	11.13	11.73	11.06	11.59	64388000
1999-09-13	11.61	11.67	11.13	11.44	59682800
1999-09-14	11.50	11.61	10.92	11.36	80645200
1999-09-15	10.03	10.86	9.97	10.67	256671200
1999-09-16	10.67	10.74	10.42	10.55	61758400
1999-09-17	10.59	10.94	10.59	10.89	64400000
1999-09-20	10.94	11.38	10.84	11.28	42020800
1999-09-21	11.20	11.50	10.97	11.13	53644800
1999-09-22	11.13	11.44	10.97	11.42	38004800
1999-09-23	11.44	11.53	10.75	10.88	40246000
1999-09-24	10.75	10.89	10.27	10.55	50765600
1999-09-27	10.80	10.91	10.55	10.58	41769600
1999-09-28	10.50	10.75	10.30	10.72	37798400
1999-09-29	10.69	11.27	10.69	10.83	45801600
1999-09-30	10.84	11.47	10.63	11.38	58577200
1999-10-01	11.17	11.47	11.11	11.31	34570800
1999-10-04	11.36	11.66	11.27	11.63	40801600
1999-10-05	11.67	11.72	11.38	11.56	46292000
1999-10-06	11.61	11.69	11.42	11.47	31310000
1999-10-07	11.30	11.36	11.09	11.17	38359600
1999-10-08	11.16	11.41	10.84	11.31	28551200
1999-10-11	11.27	11.69	11.23	11.52	25299600
1999-10-12	11.48	11.95	11.47	11.75	45535600
1999-10-13	11.55	12.03	11.53	11.86	57057200
1999-10-14	11.84	11.88	11.53	11.70	47554400
1999-10-15	11.58	11.63	11.19	11.25	56845600
1999-10-18	11.22	11.27	10.67	10.97	47037600
1999-10-19	11.16	11.20	10.77	10.95	39418800
1999-10-20	11.11	11.20	10.98	11.19	45197200
1999-10-21	10.55	11.44	10.50	11.30	55295200
1999-10-22	11.34	11.48	10.89	11.03	40710400
1999-10-25	10.91	11.08	10.78	10.83	41902800
1999-10-26	10.88	10.97	10.69	10.86	42569200
1999-10-27	10.87	11.27	10.81	11.20	39112800
1999-10-28	11.33	11.48	10.94	11.47	39646400
1999-10-29	11.52	12.19	11.50	11.89	53908400
1999-11-01	12.03	13.11	11.97	12.80	90335200
1999-11-02	12.84	13.47	12.84	13.25	83765200
1999-11-03	13.84	14.44	13.75	14.33	87264000
1999-11-04	14.55	14.75	14.41	14.55	83700800
1999-11-05	14.94	15.34	14.63	14.67	84155600
1999-11-08	14.91	15.17	14.70	14.86	54326400
1999-11-09	14.97	14.97	14.44	14.61	55569200
1999-11-10	14.55	15.00	14.36	14.72	50972000
1999-11-11	14.91	15.72	14.88	15.52	47960400
1999-11-12	15.81	16.69	15.44	16.28	69733600
1999-11-15	16.36	16.56	16.00	16.02	42568400
1999-11-16	16.08	16.36	16.00	16.13	58098000
1999-11-17	17.44	18.09	17.16	17.75	100242400
1999-11-18	17.94	18.67	17.27	18.55	64814800
1999-11-19	18.53	19.55	18.34	19.03	60086000
1999-11-22	18.92	19.47	18.72	19.36	40226800
1999-11-23	19.47	19.47	18.30	18.38	64967600
1999-11-24	18.23	18.23	17.19	17.95	73022400
1999-11-26	17.75	18.47	17.70	18.41	18470000
1999-11-29	18.20	18.75	17.77	18.14	35633200
1999-11-30	18.17	18.19	16.81	16.95	63926800
1999-12-01	17.11	17.70	16.88	17.67	40256400
1999-12-02	17.73	19.00	17.72	18.98	49338400
1999-12-03	19.41	20.45	19.25	19.67	74702800
1999-12-06	19.69	19.97	19.39	19.61	38683200
1999-12-07	19.58	20.03	19.08	19.81	51888800
1999-12-08	19.63	19.75	18.97	19.03	42925600
1999-12-09	19.27	19.86	19.25	19.64	66600400
1999-12-10	19.88	21.19	19.36	21.16	49635600
1999-12-13	21.00	21.02	19.89	19.95	60372000
1999-12-14	20.16	20.78	19.09	19.23	75655200
1999-12-15	21.31	22.86	20.72	22.59	148169600
1999-12-16	22.41	22.66	21.84	22.39	59600000
1999-12-17	23.00	23.70	22.57	22.67	81975200
1999-12-20	23.59	24.56	23.56	24.08	70350400
1999-12-21	24.33	24.84	23.78	24.42	60357200
1999-12-22	24.95	26.34	24.75	26.27	54652800
1999-12-23	26.44	27.63	26.31	26.67	56016000
1999-12-27	27.16	27.17	25.53	26.09	38805600
1999-12-28	26.02	27.14	25.50	26.53	34231600
1999-12-29	26.42	27.55	26.41	27.50	22750000
1999-12-30	27.98	28.23	27.20	27.84	27397600
1999-12-31	27.84	28.34	27.70	28.02	10714800
2000-01-03	31.16	31.30	27.91	29.53	98106800
2000-01-04	28.88	29.66	26.25	26.92	116832000
2000-01-05	25.41	26.59	24.00	25.50	166070000
2000-01-06	25.04	26.25	23.67	24.00	109880000
2000-01-07	23.75	25.88	23.39	25.84	91755600
2000-01-10	27.00	29.00	26.38	28.94	91517200
2000-01-11	28.16	28.69	27.38	28.09	86572800
2000-01-12	28.06	28.06	25.92	26.41	83433200
2000-01-13	27.13	27.47	25.88	26.27	55779200
2000-01-14	27.25	27.84	26.19	26.70	57078000
2000-01-18	26.97	28.63	26.41	27.81	66780000
2000-01-19	28.06	29.13	27.00	28.56	49198400
2000-01-20	29.50	30.13	29.06	29.63	54526800
2000-01-21	30.75	30.75	29.50	29.84	50891000
2000-01-24	30.13	30.19	27.00	27.09	50022000
2000-01-25	27.53	28.75	27.44	28.22	53059000
2000-01-26	28.38	29.47	27.50	27.53	47569200
2000-01-27	27.91	28.34	25.00	25.91	61054000
2000-01-28	25.75	25.97	23.31	23.69	86393200
2000-01-31	23.97	25.06	23.53	24.98	68148000
2000-02-01	25.63	27.16	25.00	27.00	57105600
2000-02-02	27.47	28.00	27.00	27.16	63933000
2000-02-03	27.69	28.50	27.13	28.34	55533200
2000-02-04	28.81	29.13	28.41	28.91	40916000
2000-02-07	29.66	30.00	29.21	29.97	44691000
2000-02-08	30.38	30.72	29.50	29.78	55715400
2000-02-09	30.03	30.66	29.41	29.97	52468000
2000-02-10	30.00	31.31	29.00	31.16	45286600
2000-02-11	31.25	32.38	29.38	29.84	55774000
2000-02-14	30.44	31.13	29.31	31.09	37599800
2000-02-15	30.81	31.59	29.56	30.69	47971400
2000-02-16	30.50	31.28	30.06	30.63	33489200
2000-02-17	30.88	31.38	30.00	30.81	40392600
2000-02-18	30.84	31.00	29.19	29.28	63888400
2000-02-22	29.56	30.72	28.16	29.66	75546200
2000-02-23	30.09	31.63	29.81	31.53	69664400
2000-02-24	31.59	32.53	30.13	30.97	70960600
2000-02-25	30.94	35.50	30.94	35.31	103186600
2000-02-28	35.63	38.25	34.13	34.31	122316600
2000-02-29	36.69	37.22	35.56	37.13	55586000
2000-03-01	36.88	37.25	35.38	35.75	44934400
2000-03-02	36.75	36.78	33.94	34.25	52311000
2000-03-03	35.56	37.56	35.09	37.50	47971000
2000-03-06	37.41	38.47	36.19	37.88	45520600
2000-03-07	38.31	40.00	37.19	37.47	53982200
2000-03-08	38.69	41.78	37.50	41.56	62781200
2000-03-09	42.16	42.50	40.06	42.00	56476400
2000-03-10	42.00	42.03	40.13	40.81	44699800
2000-03-13	39.25	41.81	38.40	39.38	65803200
2000-03-14	40.94	41.88	38.25	38.50	72364000
2000-03-15	42.00	42.50	38.50	39.31	144810400
2000-03-16	40.34	41.28	38.34	40.97	95528400
2000-03-17	40.88	41.00	39.75	39.91	66055200
2000-03-20	40.25	40.25	38.78	39.06	47183600
2000-03-21	38.94	40.44	38.00	40.34	52621400
2000-03-22	40.50	42.19	39.44	42.03	53197600
2000-03-23	41.56	44.00	41.28	43.44	50803800
2000-03-24	43.41	44.84	43.22	43.50	52821600
2000-03-27	44.53	44.66	43.47	44.22	32597200
2000-03-28	43.81	45.00	42.75	43.28	36039200
2000-03-29	43.03	43.06	41.03	41.25	51964800
2000-03-30	39.25	42.25	39.00	39.22	70986000
2000-03-31	40.09	40.78	38.00	39.03	79842000
2000-04-03	39.31	40.31	37.50	38.44	71598000
2000-04-04	39.06	39.06	32.54	37.97	123631400
2000-04-05	36.63	40.50	36.27	39.13	73736800
2000-04-06	40.31	41.72	40.06	41.09	62408200
2000-04-07	41.84	43.63	41.50	43.56	46752200
2000-04-10	43.75	43.81	41.13	41.25	56241200
2000-04-11	40.09	40.81	38.41	38.69	70983800
2000-04-12	38.97	40.00	36.47	36.56	67130800
2000-04-13	37.44	38.75	35.88	35.97	63206800
2000-04-14	34.96	35.64	30.13	31.76	109946800
2000-04-17	30.25	37.44	30.09	37.41	115301000
2000-04-18	37.78	39.53	36.88	39.47	78737600
2000-04-19	39.31	39.78	37.13	37.28	46184200
2000-04-20	36.91	37.75	34.94	35.41	50397800
2000-04-24	33.69	36.34	33.50	36.22	59725600
2000-04-25	37.44	38.19	36.31	37.78	61763600
2000-04-26	38.06	38.91	35.53	36.09	47788800
2000-04-27	35.03	38.78	34.97	38.66	52101000
2000-04-28	39.25	40.00	39.06	39.97	41696600
2000-05-01	39.94	40.94	39.38	39.84	37093400
2000-05-02	39.47	39.75	38.69	38.91	35341000
2000-05-03	38.44	38.56	36.06	37.91	49603200
2000-05-04	37.66	38.47	36.50	37.13	39899800
2000-05-05	37.00	38.50	36.88	38.41	35289600
2000-05-08	37.66	38.00	36.03	36.16	36528400
2000-05-09	36.84	37.13	35.63	36.00	43535200
2000-05-10	35.47	36.56	33.75	33.81	71172800
2000-05-11	34.47	36.19	34.00	36.19	46590200
2000-05-12	36.66	38.22	36.53	37.09	39038200
2000-05-15	37.22	38.50	35.31	38.50	41971800
2000-05-16	38.81	39.88	38.53	39.59	38261400
2000-05-17	38.88	39.94	38.13	39.09	33993600
2000-05-18	39.16	39.38	36.22	36.53	46444600
2000-05-19	36.00	37.00	34.75	35.03	52228800
2000-05-22	35.03	35.13	31.38	33.91	91080600
2000-05-23	33.50	34.25	31.19	31.31	58574000
2000-05-24	30.88	32.25	29.06	32.13	85195200
2000-05-25	32.75	35.41	32.50	33.22	80958000
2000-05-26	33.41	34.75	32.53	33.50	28903800
2000-05-30	34.44	37.09	34.28	37.09	38933000
2000-05-31	36.63	38.22	35.88	35.94	50939800
2000-06-01	36.97	38.94	36.75	38.94	53401000
2000-06-02	40.25	40.75	39.25	40.09	57964800
2000-06-05	39.63	41.00	39.50	40.47	38507200
2000-06-06	40.25	40.75	38.13	38.53	40020000
2000-06-07	38.38	40.13	37.78	40.00	34080800
2000-06-08	40.94	41.38	40.13	41.19	46768600
2000-06-09	41.44	41.88	40.94	41.34	32975200
2000-06-12	41.28	41.41	40.19	40.28	24206000
2000-06-13	39.99	40.88	39.03	40.84	37229400
2000-06-14	40.94	41.00	39.38	39.50	33191800
2000-06-15	39.63	41.31	39.56	41.25	36786800
2000-06-16	40.94	41.88	40.53	40.94	41904400
2000-06-19	41.03	43.03	40.63	43.00	51077200
2000-06-20	43.47	43.81	42.25	43.02	57192600
2000-06-21	40.41	43.69	40.16	43.09	108053800
2000-06-22	42.31	42.63	40.69	40.75	42106200
2000-06-23	40.41	40.74	39.28	39.75	40643000
2000-06-26	40.13	41.72	39.63	41.34	38942400
2000-06-27	41.19	41.97	40.84	41.13	28581600
2000-06-28	41.03	42.50	40.84	41.47	32104800
2000-06-29	41.03	41.56	39.78	40.44	35753000
2000-06-30	40.19	42.25	40.00	42.03	38093000
2000-07-03	40.56	40.88	39.44	40.09	42136200
2000-07-05	38.41	38.81	36.09	36.16	94634200
2000-07-06	35.88	37.94	35.88	37.81	50533000
2000-07-07	37.97	38.50	37.75	37.94	31480200
2000-07-10	37.31	37.75	36.44	37.06	43957600
2000-07-11	36.81	37.63	35.56	36.16	42121400
2000-07-12	36.72	37.56	36.50	37.34	34368400
2000-07-13	37.88	38.31	37.38	37.88	41625400
2000-07-14	38.09	38.25	37.56	38.06	31712000
2000-07-17	37.66	39.00	37.03	38.06	32388800
2000-07-18	37.84	38.31	37.03	37.09	29967000
2000-07-19	37.50	37.97	36.50	36.88	31558600
2000-07-20	37.41	39.50	37.38	39.06	35382000
2000-07-21	38.72	38.84	37.53	37.72	30925000
2000-07-24	38.56	39.31	37.47	37.50	38060200
2000-07-25	37.94	38.25	37.16	38.00	27118200
2000-07-26	37.41	39.00	37.03	38.38	31826400
2000-07-27	37.97	39.00	37.50	37.53	32539000
2000-07-28	37.56	38.22	35.53	36.19	33200400
2000-07-31	35.88	37.75	35.69	37.59	34406400
2000-08-01	37.59	37.94	36.44	36.56	30190800
2000-08-02	36.50	37.63	36.19	36.56	30315000
2000-08-03	36.41	38.75	35.81	38.72	44941200
2000-08-04	39.16	41.16	39.06	40.78	73211800
2000-08-07	40.44	41.19	40.38	40.94	40751400
2000-08-08	40.50	41.63	40.41	41.50	34931800
2000-08-09	41.75	42.14	40.59	40.69	30846000
2000-08-10	40.72	41.19	40.00	40.03	24436000
2000-08-11	39.97	40.97	39.63	40.56	22106800
2000-08-14	40.09	41.28	39.94	41.19	21862200
2000-08-15	40.97	41.78	40.56	40.63	31208800
2000-08-16	40.69	41.13	40.53	40.59	22698200
2000-08-17	40.44	42.03	40.41	41.97	30085000
2000-08-18	41.75	42.38	40.56	40.66	31121200
2000-08-21	41.06	41.69	40.38	41.59	20287800
2000-08-22	41.44	42.09	41.09	41.78	23251600
2000-08-23	41.47	41.56	40.50	41.44	25104800
2000-08-24	41.44	42.53	41.34	42.34	40413200
2000-08-25	42.34	43.41	42.25	42.31	26866600
2000-08-28	42.50	43.97	42.47	43.38	25833600
2000-08-29	43.41	44.63	43.28	43.88	37678600
2000-08-30	43.84	44.41	43.56	44.13	27073400
2000-08-31	44.22	45.50	44.22	45.47	39840000
2000-09-01	46.10	46.47	45.44	46.31	30417800
2000-09-05	46.19	46.41	45.28	45.53	25535800
2000-09-06	45.69	45.88	44.53	44.63	38473000
2000-09-07	45.06	45.88	44.75	45.59	28557000
2000-09-08	45.41	45.44	43.25	43.28	34569400
2000-09-11	43.03	43.38	41.19	41.72	41459600
2000-09-12	41.50	42.66	39.53	39.69	49606000
2000-09-13	38.88	41.38	38.47	40.91	68132400
2000-09-14	43.19	43.31	41.13	42.47	64170600
2000-09-15	40.56	41.44	39.00	39.16	122939600
2000-09-18	39.41	40.00	37.38	38.23	72997800
2000-09-19	38.72	39.88	38.06	39.66	53198400
2000-09-20	39.50	40.31	38.75	39.97	37352200
2000-09-21	39.72	40.00	37.75	39.47	27160000
2000-09-22	37.97	40.38	37.75	40.37	58729400
2000-09-25	40.56	41.28	39.38	39.38	34748600
2000-09-26	39.66	40.50	39.31	39.72	39993400
2000-09-27	40.09	40.47	39.00	39.94	48205600
2000-09-28	39.75	41.09	39.19	40.74	42188600
2000-09-29	40.68	40.84	39.13	39.38	34843000
2000-10-02	39.88	41.06	38.86	39.38	46136800
2000-10-03	39.91	40.80	34.38	34.75	96827800
2000-10-04	33.00	35.38	30.25	34.06	204835010
2000-10-05	34.16	34.81	33.25	34.16	54316000
2000-10-06	34.63	35.81	33.44	33.81	53374400
2000-10-09	33.81	34.38	32.56	33.38	40304000
2000-10-10	33.03	33.63	32.25	32.31	50948400
2000-10-11	31.50	32.99	31.00	31.13	71680000
2000-10-12	31.91	32.44	30.88	31.50	50888000
2000-10-13	31.00	35.75	31.00	35.63	38514000
2000-10-16	36.56	37.00	33.38	34.56	36480500
2000-10-17	35.75	35.88	32.88	33.69	29353900
2000-10-18	31.56	35.38	30.50	33.56	52547200
2000-10-19	36.00	36.50	34.63	36.38	39321000
2000-10-20	36.13	36.50	34.94	35.25	34073400
2000-10-23	34.75	35.25	33.38	34.06	28316300
2000-10-24	35.00	36.56	34.50	35.81	36713000
2000-10-25	36.50	36.63	34.00	34.38	33361600
2000-10-26	34.75	35.88	30.94	34.06	49988600
2000-10-27	34.50	35.19	33.00	34.19	34962300
2000-10-30	33.75	34.13	31.38	31.63	35419300
2000-10-31	32.63	34.75	32.50	33.00	41880600
2000-11-01	32.81	33.19	30.38	31.38	62690600
2000-11-02	32.44	32.50	27.25	29.56	149776610
2000-11-03	31.50	31.75	29.50	30.31	65017000
2000-11-06	30.69	30.69	27.50	27.94	75551504
2000-11-07	28.38	28.44	26.50	26.56	58946900
2000-11-08	27.38	27.50	24.50	24.81	63040000
2000-11-09	24.69	27.38	24.06	27.19	67280704
2000-11-10	26.44	26.94	24.88	25.44	54609000
2000-11-13	25.13	25.88	23.50	24.75	61651200
2000-11-14	27.38	28.50	26.50	28.38	77494304
2000-11-15	28.81	29.44	27.70	28.88	50649700
2000-11-16	28.75	29.81	27.25	27.38	37986400
2000-11-17	26.94	29.25	25.25	28.81	59636000
2000-11-20	24.31	25.88	24.00	24.75	89778400
2000-11-21	24.81	25.63	23.50	23.88	58647600
2000-11-22	23.63	24.06	22.06	22.31	53314500
2000-11-24	23.31	24.25	23.13	24.13	22443900
2000-11-27	25.44	25.81	22.88	23.13	45665200
2000-11-28	23.50	23.81	22.25	22.66	43075300
2000-11-29	23.19	23.63	21.81	22.88	75405200
2000-11-30	21.75	27.63	21.50	26.50	84384200
2000-12-01	26.38	27.88	25.50	26.44	48663500
2000-12-04	26.25	28.88	26.19	28.19	40710400
2000-12-05	29.44	31.50	28.94	31.50	59754800
2000-12-06	31.19	31.63	29.31	30.19	42125600
2000-12-07	29.63	29.94	28.13	28.31	41088300
2000-12-08	30.06	30.63	29.25	30.06	40052600
2000-12-11	30.50	32.25	30.00	31.94	50279700
2000-12-12	31.88	32.50	30.41	30.75	26481200
2000-12-13	31.94	32.00	28.25	28.38	37933600
2000-12-14	29.25	29.94	27.25	27.50	45892700
2000-12-15	29.44	30.08	28.19	28.56	15146400
2000-12-18	30.00	32.44	29.94	32.00	61640100
2000-12-19	31.81	33.13	30.13	30.63	58648600
2000-12-20	28.06	29.81	27.50	28.50	54440500
2000-12-21	27.81	30.25	27.31	29.50	46718500
2000-12-22	30.38	31.98	30.00	31.88	35565700
2000-12-26	31.50	32.19	30.00	30.94	20589500
2000-12-27	30.38	31.06	29.38	30.69	26437500
2000-12-28	30.56	31.13	30.38	31.06	25053600
2000-12-29	30.88	31.31	28.69	29.06	31653500
2001-01-02	29.56	29.75	25.63	26.38	46279800
2001-01-03	25.25	32.13	25.25	32.00	76388096
2001-01-04	31.56	33.25	31.00	32.56	57584400
2001-01-05	32.50	32.56	29.63	30.13	38415200
2001-01-08	30.06	30.25	27.56	29.94	40640200
2001-01-09	30.63	32.00	30.25	31.50	44818600
2001-01-10	30.50	33.38	30.25	32.75	64617000
2001-01-11	32.31	34.09	32.25	33.31	50894400
2001-01-12	33.06	34.00	32.00	32.31	40232300
2001-01-16	33.06	33.38	31.06	31.81	31198700
2001-01-17	33.31	34.06	32.75	33.25	52535000
2001-01-18	33.61	34.00	32.81	33.81	33749200
2001-01-19	34.13	35.00	33.63	34.56	50227100
2001-01-22	33.63	33.63	31.33	31.81	57561300
2001-01-23	31.94	32.44	31.31	31.48	42532900
2001-01-24	32.00	32.02	30.00	30.06	65593500
2001-01-25	30.56	30.75	29.50	29.94	60986000
2001-01-26	29.63	30.50	29.13	30.38	46538700
2001-01-29	30.19	31.13	29.81	30.44	33397000
2001-01-30	30.75	31.50	30.13	30.31	42788300
2001-01-31	30.56	30.81	29.06	29.13	46144100
2001-02-01	29.25	30.69	29.13	30.06	38388700
2001-02-02	29.94	30.06	27.69	27.75	38655400
2001-02-05	27.50	28.38	26.50	27.50	33513300
2001-02-06	27.38	28.50	27.38	27.63	28746300
2001-02-07	27.13	28.38	26.50	27.69	42854400
2001-02-08	28.44	28.88	26.69	27.13	41775000
2001-02-09	25.25	25.69	23.25	23.56	91616400
2001-02-12	23.63	24.00	22.50	23.00	51887800
2001-02-13	23.69	24.38	22.50	22.56	44509700
2001-02-14	23.25	25.06	22.69	25.00	41247400
2001-02-15	25.56	26.63	25.19	25.50	46084700
2001-02-16	24.00	24.44	23.19	24.00	40632200
2001-02-20	24.38	24.63	23.00	23.13	39869800
2001-02-21	22.81	24.25	22.06	23.00	57590500
2001-02-22	23.52	24.19	22.44	23.38	54069400
2001-02-23	22.88	23.19	20.56	22.00	72858800
2001-02-26	22.38	23.25	21.56	23.19	44847400
2001-02-27	22.44	22.69	21.56	21.69	41580800
2001-02-28	21.88	22.00	18.81	19.00	62357600
2001-03-01	19.00	21.50	18.75	21.38	76770096
2001-03-02	16.25	17.94	15.75	16.88	14373600
2001-03-05	17.31	17.38	16.69	17.00	51538400
2001-03-06	17.75	18.00	17.38	17.63	57448400
2001-03-07	18.31	18.75	17.81	18.63	52486300
2001-03-08	18.39	18.50	17.31	17.50	40332000
2001-03-09	17.13	17.19	16.13	16.38	58409900
2001-03-12	16.00	16.38	15.06	15.19	66831300
2001-03-13	15.94	17.00	15.38	16.94	57980600
2001-03-14	16.25	16.75	15.56	16.06	52844700
2001-03-15	16.50	16.63	14.50	14.69	77833600
2001-03-16	14.19	14.63	13.50	14.06	89323400
2001-03-19	14.38	15.69	14.19	15.44	50441700
2001-03-20	15.88	16.06	14.31	14.38	65534800
2001-03-21	14.75	16.00	14.25	14.75	50554000
2001-03-22	15.25	15.63	14.38	15.50	63957600
2001-03-23	16.31	16.56	15.67	15.88	72064400
2001-03-26	16.50	16.58	15.62	15.69	34392600
2001-03-27	16.06	16.78	16.06	16.65	43934600
2001-03-28	16.19	16.21	14.90	15.10	46428800
2001-03-29	14.95	15.50	14.05	14.52	54243800
2001-03-30	14.81	15.46	14.50	14.98	36837900
2001-04-02	15.15	16.03	15.02	15.32	39033400
2001-04-03	14.98	15.25	13.15	13.25	71538896
2001-04-04	13.43	14.07	13.00	13.66	49196900
2001-04-05	14.75	14.99	14.00	14.74	44273900
2001-04-06	14.52	14.53	13.48	13.86	43581200
2001-04-09	14.10	14.20	13.63	14.05	28896000
2001-04-10	14.47	15.47	14.25	14.97	48228100
2001-04-11	15.60	15.73	15.01	15.53	66754100
2001-04-12	15.45	16.00	15.34	15.82	46189200
2001-04-16	16.00	16.71	15.60	15.96	43781200
2001-04-17	15.47	16.65	15.41	16.22	40553300
2001-04-18	17.35	19.20	17.35	17.92	95433600
2001-04-19	19.60	20.54	19.32	20.32	103040600
2001-04-20	20.59	20.84	19.32	19.75	60467000
2001-04-23	18.33	18.50	16.92	17.15	60994300
2001-04-24	16.90	18.08	16.72	16.97	53118000
2001-04-25	17.11	17.58	16.65	17.25	42950100
2001-04-26	18.16	18.25	16.80	16.90	45571100
2001-04-27	17.41	17.47	16.67	17.15	45543600
2001-04-30	17.77	17.88	15.87	16.16	92929696
2001-05-01	16.32	16.36	15.52	16.04	63945600
2001-05-02	16.85	17.23	16.00	17.17	65769900
2001-05-03	16.82	17.17	16.21	16.45	50563000
2001-05-04	16.14	17.20	15.96	17.09	48146000
2001-05-07	17.14	17.20	16.51	16.87	46007700
2001-05-08	17.25	17.27	16.54	17.04	34344200
2001-05-09	16.66	17.55	16.46	17.06	41353700
2001-05-10	17.27	17.48	16.38	16.39	40499200
2001-05-11	16.38	16.52	15.86	15.90	34217100
2001-05-14	16.08	16.49	16.00	16.04	27076800
2001-05-15	16.21	16.50	15.68	15.93	38524600
2001-05-16	15.72	16.42	15.45	16.40	61669000
2001-05-17	16.42	16.79	15.95	16.12	44311800
2001-05-18	16.01	16.35	15.88	16.28	29782700
2001-05-21	16.27	18.21	16.19	18.10	68808896
2001-05-22	18.35	18.52	17.46	17.58	61043700
2001-05-23	17.21	17.26	16.75	16.83	41548000
2001-05-24	16.86	17.40	16.32	17.30	30683000
2001-05-25	16.97	17.15	16.42	16.51	27621800
2001-05-29	16.37	16.43	15.44	15.61	44851800
2001-05-30	15.36	16.00	14.45	14.51	60878400
2001-05-31	14.65	15.89	14.60	15.30	77850000
2001-06-01	15.50	15.99	15.26	15.86	38951300
2001-06-04	16.53	16.54	15.93	16.06	34338800
2001-06-05	16.12	16.96	16.09	16.76	37527400
2001-06-06	16.94	17.24	16.80	17.00	43519600
2001-06-07	16.86	17.40	16.61	17.33	33655400
2001-06-08	17.28	17.50	16.92	17.01	21374500
2001-06-11	17.00	17.01	16.02	16.19	26154900
2001-06-12	16.01	16.36	15.34	16.14	35258500
2001-06-13	16.35	16.45	15.34	15.50	34226700
2001-06-14	15.36	15.37	14.70	14.85	45026000
2001-06-15	14.75	15.50	14.66	15.00	59557400
2001-06-18	15.23	15.30	14.62	14.84	50012900
2001-06-19	17.05	17.08	16.44	16.76	18228100
2001-06-20	16.52	17.77	16.44	17.52	64838600
2001-06-21	17.46	18.04	17.30	17.90	42887800
2001-06-22	17.80	17.97	17.42	17.48	29736300
2001-06-25	17.65	17.82	17.51	17.77	30600300
2001-06-26	17.35	18.55	17.01	18.44	58034300
2001-06-27	18.56	18.84	17.70	18.04	56793400
2001-06-28	18.39	19.63	18.29	19.18	72478600
2001-06-29	19.19	20.02	17.80	19.00	60000900
2001-07-02	19.24	20.00	19.07	19.58	29402800
2001-07-03	19.39	20.00	18.78	19.77	22038100
2001-07-05	19.38	19.91	18.90	18.93	29027700
2001-07-06	18.63	18.95	18.04	18.21	28601400
2001-07-09	18.18	19.33	18.10	18.91	32762900
2001-07-10	19.09	19.46	17.56	17.59	37834200
2001-07-11	17.57	18.10	17.46	18.00	35418000
2001-07-12	18.93	19.93	18.20	19.66	45606900
2001-07-13	19.26	19.90	19.10	19.54	31009300
2001-07-16	19.31	19.78	18.51	18.70	27110900
2001-07-17	18.52	19.58	18.46	19.50	30109800
2001-07-18	18.84	19.41	18.58	18.78	27401300
2001-07-19	19.04	19.69	18.56	19.17	32936700
2001-07-20	19.02	19.16	18.70	19.07	25355500
2001-07-23	19.13	19.30	18.10	18.13	25794300
2001-07-24	18.21	18.70	17.88	18.21	33015000
2001-07-25	18.39	19.34	18.30	19.26	36461600
2001-07-26	19.08	19.55	18.68	19.41	36132000
2001-07-27	19.14	20.00	18.75	19.06	28013100
2001-07-30	19.07	19.18	18.45	18.67	25210200
2001-07-31	18.60	18.96	18.04	18.08	43732300
2001-08-01	18.36	18.84	18.10	18.32	37132100
2001-08-02	18.67	18.85	17.98	18.31	33430400
2001-08-03	18.32	18.34	17.90	18.00	28601000
2001-08-06	17.68	18.01	17.31	17.46	24822200
2001-08-07	17.40	17.44	17.01	17.24	33872800
2001-08-08	17.04	17.60	16.15	16.30	47244700
2001-08-09	16.32	16.42	15.85	15.99	46363200
2001-08-10	15.78	15.92	15.00	15.16	61544100
2001-08-13	15.04	15.91	14.77	15.69	47246200
2001-08-14	15.93	16.32	15.46	15.55	37054300
2001-08-15	15.61	15.82	14.96	15.01	33440600
2001-08-16	14.82	15.35	14.67	15.31	38074000
2001-08-17	14.90	15.09	14.63	14.72	25898000
2001-08-20	14.70	14.92	14.42	14.81	25308000
2001-08-21	14.87	15.25	14.08	14.13	28859600
2001-08-22	14.38	14.78	14.02	14.64	28853900
2001-08-23	14.52	15.03	14.00	14.01	31460400
2001-08-24	14.41	15.29	14.11	15.19	33650800
2001-08-27	15.13	15.28	14.75	14.93	23738800
2001-08-28	14.94	15.00	13.98	14.01	36595800
2001-08-29	14.20	14.21	13.24	13.35	43913400
2001-08-30	13.08	13.40	11.82	12.00	76324000
2001-08-31	12.10	12.83	12.04	12.21	38626900
2001-09-04	12.53	13.03	12.01	12.08	45389300
2001-09-05	12.25	12.54	11.62	12.07	58201600
2001-09-06	11.82	12.05	10.85	10.92	74889000
2001-09-07	10.86	11.31	10.55	11.07	48162300
2001-09-10	10.89	11.52	10.85	11.46	53886400
2001-09-17	10.29	11.30	10.24	11.01	63671300
2001-09-18	10.95	11.63	10.70	11.38	77711400
2001-09-19	11.23	11.53	10.26	11.20	67241600
2001-09-20	10.79	11.54	10.74	11.31	57220100
2001-09-21	10.19	11.10	10.16	10.76	80164800
2001-09-24	11.30	12.74	11.25	12.52	76517400
2001-09-25	12.66	13.06	12.15	12.25	57344700
2001-09-26	12.49	12.54	11.92	12.20	39041500
2001-09-27	11.97	12.32	11.77	12.04	41602900
2001-09-28	12.17	12.74	12.07	12.58	44275200
2001-10-01	12.47	12.70	12.18	12.58	30201800
2001-10-02	12.52	12.84	12.34	12.60	42283300
2001-10-03	12.37	14.16	12.23	13.66	71006704
2001-10-04	14.10	14.59	13.61	13.79	57498300
2001-10-05	13.51	14.42	13.37	14.20	39449400
2001-10-08	13.81	14.40	13.63	13.90	30962300
2001-10-09	14.02	14.05	13.42	13.70	28598500
2001-10-10	13.50	14.45	13.38	14.29	38828200
2001-10-11	14.53	15.00	14.50	14.97	49667400
2001-10-12	14.56	14.95	14.20	14.94	41640400
2001-10-15	14.47	14.74	14.21	14.44	49774400
2001-10-16	14.55	14.98	14.39	14.94	32721100
2001-10-17	15.27	15.35	13.63	13.66	54172500
2001-10-18	13.71	14.46	13.59	14.26	40794800
2001-10-19	14.08	14.61	13.85	14.54	35523300
2001-10-22	14.32	14.99	14.21	14.95	24088800
2001-10-23	15.04	15.48	14.80	15.01	38772800
2001-10-24	14.65	15.07	14.43	14.66	59199900
2001-10-25	13.71	14.02	13.26	13.95	82886000
2001-10-26	13.71	14.08	13.40	13.58	46613600
2001-10-29	13.42	13.43	13.21	13.40	39460300
2001-10-30	13.33	13.82	13.10	13.50	39608300
2001-10-31	13.87	14.18	13.47	13.56	36426500
2001-11-01	13.59	14.22	13.42	14.17	36997400
2001-11-02	14.11	14.55	13.90	14.45	30793100
2001-11-05	14.82	15.15	14.60	14.96	38264800
2001-11-06	14.68	15.29	14.44	15.22	34699500
2001-11-07	15.06	15.94	15.00	15.58	44042400
2001-11-08	15.63	16.28	15.22	15.45	46695300
2001-11-09	15.37	15.69	15.18	15.38	29765900
2001-11-12	15.25	15.53	14.64	15.40	27874300
2001-11-13	15.13	15.27	14.28	14.52	89882496
2001-11-14	14.83	15.07	14.20	14.92	52830100
2001-11-15	14.68	15.25	14.50	14.79	41380000
2001-11-16	14.86	14.86	14.37	14.55	40607500
2001-11-19	14.82	15.05	14.50	14.87	30452800
2001-11-20	14.80	15.18	14.54	14.56	40044100
2001-11-21	14.50	14.72	13.97	14.08	33815600
2001-11-23	14.14	14.45	14.08	14.41	10846300
2001-11-26	14.54	14.79	14.45	14.74	32640500
2001-11-27	14.57	14.92	14.23	14.42	36019900
2001-11-28	14.32	14.88	14.07	14.12	30056900
2001-11-29	14.32	14.50	14.00	14.19	36803100
2001-11-30	14.41	14.78	13.68	14.03	74065600
2001-12-03	13.82	14.27	13.65	13.70	42089000
2001-12-04	13.87	13.90	13.32	13.80	47739200
2001-12-05	14.50	15.38	14.50	15.37	8843900
2001-12-06	15.61	16.03	15.50	15.90	66944900
2001-12-07	15.74	15.95	15.55	15.91	42463200
2001-12-10	15.64	16.02	15.25	15.42	35877600
2001-12-11	15.71	15.76	15.10	15.11	41065500
2001-12-12	15.28	15.45	14.75	15.10	44934500
2001-12-13	14.74	15.25	14.39	14.67	51343100
2001-12-14	14.65	14.70	14.31	14.57	54338800
2001-12-17	14.45	15.00	14.40	14.79	32529800
2001-12-18	15.00	15.30	14.91	15.05	40318000
2001-12-19	14.81	15.40	14.78	14.92	59066700
2001-12-20	14.85	14.91	14.40	14.49	44273300
2001-12-21	14.79	14.94	14.35	14.38	58388700
2001-12-24	14.41	14.64	14.23	14.34	12752700
2001-12-26	14.26	14.70	14.08	14.09	26799700
2001-12-27	14.10	14.25	13.87	13.99	31257200
2001-12-28	14.06	14.36	14.01	14.06	24619200
2001-12-31	14.10	14.23	13.80	13.81	29814500
2002-01-02	13.98	14.06	13.80	13.98	42461100
2002-01-03	14.15	15.34	14.10	15.29	77415000
2002-01-04	15.56	15.89	15.25	15.45	42958900
2002-01-07	15.68	15.76	15.27	15.49	33672100
2002-01-08	15.40	16.01	15.40	15.75	39947100
2002-01-09	16.29	17.25	16.23	16.73	104840400
2002-01-10	16.65	17.03	16.36	16.69	42610800
2002-01-11	16.69	16.86	16.19	16.27	41512800
2002-01-14	16.07	16.68	16.03	16.39	36594300
2002-01-15	16.48	17.00	16.40	16.99	42136300
2002-01-16	16.65	17.04	16.51	16.58	38498500
2002-01-17	16.93	17.50	16.79	17.22	49667000
2002-01-18	16.75	16.87	16.44	16.48	44552200
2002-01-22	16.68	16.97	15.92	15.94	42315300
2002-01-23	16.05	16.95	15.83	16.75	45383500
2002-01-24	17.12	17.43	17.03	17.25	46733500
2002-01-25	16.97	17.42	16.67	16.69	41192800
2002-01-28	16.92	17.14	16.75	16.90	27496500
2002-01-29	16.81	17.10	16.29	16.50	42864800
2002-01-30	16.47	16.70	15.82	16.62	46922500
2002-01-31	17.00	17.33	16.65	17.26	52349100
2002-02-01	16.78	17.03	16.33	16.39	50682200
2002-02-04	16.44	16.64	15.91	16.12	40444500
2002-02-05	15.97	16.26	15.78	15.81	40085900
2002-02-06	16.09	16.17	15.65	16.04	39833300
2002-02-07	15.90	16.47	15.74	15.92	34367000
2002-02-08	15.99	16.21	15.36	16.18	35748200
2002-02-11	16.06	16.40	15.93	16.35	27445600
2002-02-12	16.18	16.60	16.00	16.18	27702100
2002-02-13	16.38	16.41	16.04	16.12	24804100
2002-02-14	16.19	16.86	16.08	16.32	31944300
2002-02-15	16.37	16.44	15.41	15.49	35343800
2002-02-19	15.33	15.60	14.51	14.79	46333900
2002-02-20	15.11	15.75	14.95	15.51	42657200
2002-02-21	15.52	15.80	15.24	15.26	35642200
2002-02-22	15.29	15.69	14.72	15.50	31694200
2002-02-25	15.58	16.45	15.52	16.34	41281400
2002-02-26	16.33	16.82	16.27	16.53	41556000
2002-02-27	16.72	16.89	15.99	16.37	40282300
2002-02-28	16.39	16.95	16.38	16.62	48928400
2002-03-01	16.66	16.66	15.55	15.99	77625000
2002-03-04	13.95	14.05	12.95	13.67	103788600
2002-03-05	13.97	14.14	13.67	13.85	72992896
2002-03-06	13.80	14.21	13.63	14.14	47525100
2002-03-07	14.47	14.53	13.72	14.00	38751900
2002-03-08	14.42	14.55	14.10	14.20	42578600
2002-03-11	14.15	14.75	14.15	14.50	31680900
2002-03-12	14.39	14.63	14.24	14.44	30112600
2002-03-13	14.33	14.41	13.86	13.89	33350500
2002-03-14	13.96	14.08	13.38	13.44	46226800
2002-03-15	12.90	12.93	12.59	12.60	16314000
2002-03-18	12.83	13.01	12.47	12.60	56901800
2002-03-19	12.74	13.03	12.70	12.81	37195000
2002-03-20	12.66	13.05	12.52	12.54	35793900
2002-03-21	12.65	13.25	12.44	13.15	49275500
2002-03-22	13.26	13.50	12.77	12.85	40545400
2002-03-25	12.92	13.00	12.50	12.52	30717800
2002-03-26	12.51	13.00	12.46	12.71	37668400
2002-03-27	12.73	12.82	12.55	12.63	28076200
2002-03-28	12.75	12.89	12.59	12.80	24598500
2002-04-01	12.60	12.89	12.50	12.84	28660300
2002-04-02	12.57	12.71	12.47	12.53	28502200
2002-04-03	12.55	12.72	12.32	12.48	29132200
2002-04-04	12.36	12.59	12.04	12.22	31348800
2002-04-05	12.34	12.53	12.03	12.13	25131300
2002-04-08	11.96	12.37	11.77	12.34	29155500
2002-04-09	12.33	12.38	11.83	11.98	36203800
2002-04-10	11.92	12.08	10.86	11.55	60552900
2002-04-11	11.33	11.44	10.91	10.94	41729900
2002-04-12	11.09	11.60	10.92	11.51	45762600
2002-04-15	11.61	11.78	11.29	11.30	34386100
2002-04-16	11.69	12.28	11.54	12.06	29465400
2002-04-17	12.01	12.15	11.68	11.78	32657800
2002-04-18	11.85	12.05	11.59	11.65	32079500
2002-04-19	11.88	12.10	11.75	11.93	26670200
2002-04-22	11.75	11.81	11.33	11.43	41627400
2002-04-23	11.44	11.46	10.88	11.12	52483400
2002-04-24	11.04	11.13	10.50	10.50	57084100
2002-04-25	10.50	10.91	10.45	10.50	44656100
2002-04-26	10.69	10.83	10.10	10.13	39589600
2002-04-29	10.22	10.45	10.13	10.43	42448300
2002-04-30	10.33	10.47	10.00	10.04	69059400
2002-05-01	9.93	10.00	8.88	9.45	108224304
2002-05-02	9.34	9.51	8.15	8.55	127004496
2002-05-03	8.46	8.54	7.84	8.43	110009104
2002-05-06	8.25	8.51	8.15	8.22	64020000
2002-05-07	8.25	8.44	7.50	8.25	100145600
2002-05-08	8.70	9.18	8.52	9.15	64735600
2002-05-09	9.04	9.07	8.41	8.48	44336100
2002-05-10	8.50	8.63	8.00	8.01	51589500
2002-05-13	8.20	8.56	8.08	8.47	47132900
2002-05-14	8.91	9.05	8.57	8.81	69493296
2002-05-15	8.65	9.72	8.55	9.19	84136400
2002-05-16	9.27	9.66	9.19	9.58	44097300
2002-05-17	9.77	10.00	9.38	9.56	46569500
2002-05-20	9.38	9.45	8.60	9.11	36382000
2002-05-21	9.17	9.40	8.74	8.85	42012500
2002-05-22	8.72	8.92	8.44	8.80	59707100
2002-05-23	9.02	9.41	8.80	9.10	43929800
2002-05-24	9.20	9.24	8.79	8.85	28845700
2002-05-28	9.05	9.06	8.57	8.94	30319200
2002-05-29	8.84	8.94	8.40	8.40	37083900
2002-05-30	8.35	8.78	8.25	8.42	45524400
2002-05-31	8.48	8.52	7.84	7.92	52559500
2002-06-03	7.80	8.19	7.27	7.32	86648200
2002-06-04	7.47	8.07	7.25	7.82	80720600
2002-06-05	7.87	8.67	7.59	8.66	60866500
2002-06-06	8.45	8.49	8.06	8.15	59185700
2002-06-07	7.93	8.73	7.87	8.36	54015800
2002-06-10	8.42	8.43	8.08	8.14	38189400
2002-06-11	8.29	8.48	7.97	8.03	39604900
2002-06-12	7.91	8.30	7.73	8.26	61347100
2002-06-13	8.20	8.42	8.08	8.26	45373200
2002-06-14	8.13	8.60	7.94	8.57	45042200
2002-06-17	8.70	9.38	8.67	9.20	73377200
2002-06-18	9.04	9.14	8.70	8.98	85278800
2002-06-19	9.44	9.52	8.53	8.80	111863800
2002-06-20	8.65	8.80	8.37	8.46	56815400
2002-06-21	8.29	8.67	8.08	8.12	62750400
2002-06-24	8.03	8.77	7.93	8.61	59545100
2002-06-25	8.71	8.86	8.32	8.70	57000900
2002-06-26	8.20	9.50	8.15	9.17	76585400
2002-06-27	9.35	9.70	9.11	9.68	80175504
2002-06-28	9.50	9.92	9.35	9.47	50163600
2002-07-01	9.30	9.37	8.93	9.00	42452200
2002-07-02	8.88	9.00	8.61	8.68	48307600
2002-07-03	8.58	9.63	8.54	9.55	49987400
2002-07-05	9.80	10.05	9.76	9.98	24008500
2002-07-08	9.76	10.08	9.24	9.31	47149300
2002-07-09	9.44	9.90	9.34	9.40	47016900
2002-07-10	9.53	9.64	8.95	8.98	53645600
2002-07-11	8.87	9.53	8.71	9.42	73071296
2002-07-12	9.56	9.83	9.42	9.68	50049300
2002-07-15	9.48	10.17	9.40	10.15	62648200
2002-07-16	9.96	10.48	9.88	9.99	79098304
2002-07-17	10.43	10.55	10.00	10.47	72511400
2002-07-18	10.28	10.31	9.95	10.05	68425296
2002-07-19	9.80	10.06	9.49	9.72	59705100
2002-07-22	9.51	9.65	9.17	9.23	62037000
2002-07-23	9.36	9.53	8.76	8.80	66554000
2002-07-24	8.50	9.47	8.36	9.40	69674896
2002-07-25	9.15	9.27	8.76	9.01	62226600
2002-07-26	9.01	9.35	8.82	9.33	44298200
2002-07-29	9.50	9.75	9.31	9.55	49568600
2002-07-30	9.53	10.00	9.44	9.87	51079500
2002-07-31	9.69	10.01	9.58	10.01	43390900
2002-08-01	9.93	10.04	9.48	9.67	47061500
2002-08-02	9.53	9.66	9.05	9.41	50836200
2002-08-05	9.30	9.49	9.00	9.01	40385800
2002-08-06	9.22	9.62	9.10	9.33	50936600
2002-08-07	9.66	9.83	9.20	9.52	51448500
2002-08-08	9.49	10.05	9.41	10.01	45775700
2002-08-09	9.83	10.33	9.78	9.81	48288600
2002-08-12	9.67	10.02	9.67	9.73	33143400
2002-08-13	9.61	9.70	9.06	9.09	54264300
2002-08-14	9.23	10.09	9.19	10.05	54077100
2002-08-15	10.11	10.27	9.85	10.12	56048300
2002-08-16	9.92	10.45	9.88	10.39	45633800
2002-08-19	10.42	11.14	10.31	10.93	56228300
2002-08-20	10.70	11.00	10.54	10.76	37782600
2002-08-21	10.95	11.06	10.55	10.76	45030000
2002-08-22	10.87	11.20	10.60	11.19	42051100
2002-08-23	11.02	11.22	10.58	10.79	29557800
2002-08-26	10.78	10.85	10.26	10.57	35507100
2002-08-27	10.72	10.82	10.10	10.15	36397200
2002-08-28	10.13	10.42	9.85	9.91	33454300
2002-08-29	9.79	10.13	9.65	9.96	39685000
2002-08-30	9.79	9.92	9.52	9.59	34795700
2002-09-03	9.51	9.57	9.00	9.06	43642700
2002-09-04	9.18	9.69	9.15	9.60	43463800
2002-09-05	9.45	9.47	9.11	9.12	44792000
2002-09-06	9.47	9.81	9.41	9.63	38997600
2002-09-09	9.62	9.88	9.40	9.78	39338100
2002-09-10	9.77	9.97	9.46	9.78	40327900
2002-09-11	9.86	10.20	9.77	9.80	34413300
2002-09-12	9.69	9.76	9.43	9.48	33039100
2002-09-13	9.49	9.86	9.43	9.73	36208600
2002-09-16	9.71	9.75	9.05	9.28	52420000
2002-09-17	9.40	9.42	8.78	9.03	80502200
2002-09-18	8.23	8.54	7.81	8.32	122523504
2002-09-19	8.04	8.21	7.95	8.11	47920400
2002-09-20	8.18	8.28	7.96	7.99	69775904
2002-09-23	7.85	7.96	7.49	7.64	54815700
2002-09-24	7.40	8.18	7.30	8.00	77477800
2002-09-25	8.12	8.60	7.96	8.58	63713100
2002-09-26	8.67	8.72	8.19	8.29	58111700
2002-09-27	8.12	8.64	8.09	8.40	47252600
2002-09-30	8.16	8.28	7.30	7.86	49069500
2002-10-01	7.83	8.58	7.78	8.54	54758500
2002-10-02	8.27	8.55	8.19	8.31	44957300
2002-10-03	8.23	8.58	8.14	8.33	48959600
2002-10-04	8.46	8.58	8.20	8.20	44981900
2002-10-07	8.12	8.24	7.65	7.70	50557400
2002-10-08	7.83	8.23	7.79	8.07	48640300
2002-10-09	7.91	8.25	7.80	8.07	55407300
2002-10-10	8.08	8.58	8.02	8.51	39351100
2002-10-11	8.61	9.07	8.51	9.05	48950900
2002-10-14	8.84	9.30	8.74	9.25	32308700
2002-10-15	9.62	9.84	9.35	9.69	52901600
2002-10-16	9.22	9.59	9.22	9.32	41200500
2002-10-17	9.98	10.07	9.73	9.87	52863300
2002-10-18	9.55	9.67	9.23	9.49	54861100
2002-10-21	9.37	9.79	9.27	9.64	47552400
2002-10-22	9.39	9.95	9.33	9.89	46262500
2002-10-23	9.78	10.00	9.64	9.96	50523700
2002-10-24	9.99	10.19	9.82	9.86	55911400
2002-10-25	9.94	10.31	9.91	10.26	45248800
2002-10-28	10.38	10.42	9.95	10.07	40895800
2002-10-29	10.01	10.29	9.67	9.96	43251600
2002-10-30	9.99	10.12	9.82	10.01	50740300
2002-10-31	9.97	10.25	9.80	10.19	53390700
2002-11-01	10.04	10.27	9.68	10.13	44266500
2002-11-04	10.41	10.48	9.91	10.24	61092300
2002-11-05	10.09	10.26	9.99	10.16	40852800
2002-11-06	10.31	10.41	10.07	10.36	52974900
2002-11-07	10.13	10.24	10.00	10.20	41725900
2002-11-08	10.08	10.08	9.54	9.55	55441100
2002-11-11	9.21	9.50	8.97	9.05	48689600
2002-11-12	9.26	9.76	9.13	9.50	52691600
2002-11-13	9.37	9.74	9.36	9.62	46733800
2002-11-14	9.81	10.40	9.79	10.35	47491000
2002-11-15	10.16	10.78	10.11	10.71	56355500
2002-11-18	10.88	11.00	10.25	10.25	42225600
2002-11-19	10.24	10.60	10.05	10.37	38954500
2002-11-20	10.36	10.78	10.25	10.74	48353400
2002-11-21	10.84	11.50	10.82	11.46	59531300
2002-11-22	11.10	11.65	11.02	11.58	47472100
2002-11-25	11.60	12.00	11.52	11.91	45792100
2002-11-26	11.81	12.08	11.55	11.63	58552900
2002-11-27	11.89	12.21	11.89	12.00	47592100
2002-11-29	12.03	12.25	11.95	12.15	16315100
2002-12-02	12.36	12.73	11.82	11.90	46087800
2002-12-03	11.82	11.94	11.25	11.37	46121200
2002-12-04	11.04	11.35	10.74	11.05	45274900
2002-12-05	11.30	11.33	10.65	10.69	38917300
2002-12-06	10.54	11.59	10.45	11.28	47889700
2002-12-09	11.12	11.29	10.51	10.53	41285900
2002-12-10	10.77	11.03	10.63	10.70	35111800
2002-12-11	10.70	11.45	10.61	11.30	42222600
2002-12-12	11.47	11.55	11.04	11.39	31440800
2002-12-13	11.28	11.32	10.63	10.65	49186200
2002-12-16	10.95	11.37	10.81	11.30	36128700
2002-12-17	11.21	11.48	10.86	11.02	38123700
2002-12-18	10.80	10.89	10.41	10.63	58441100
2002-12-19	11.06	11.57	10.80	11.00	96894400
2002-12-20	11.28	11.37	10.55	10.74	70297504
2002-12-23	10.78	11.15	10.62	11.06	32926600
2002-12-24	10.90	11.15	10.85	10.99	9069700
2002-12-26	11.00	11.23	10.78	10.83	19052400
2002-12-27	10.81	11.07	10.75	10.79	24756500
2002-12-30	10.87	11.02	10.73	10.94	29572800
2002-12-31	10.88	10.97	10.78	10.80	26109100
2003-01-02	10.94	11.25	10.79	11.21	31985700
2003-01-03	11.19	11.61	11.12	11.56	30822300
2003-01-06	11.54	12.11	11.54	11.96	45242900
2003-01-07	11.89	12.80	11.76	12.69	72437200
2003-01-08	12.57	12.65	12.07	12.12	53550700
2003-01-09	12.46	13.18	12.40	13.01	71067800
2003-01-10	12.66	13.25	12.49	13.07	51939100
2003-01-13	13.30	13.36	12.83	12.93	40515400
2003-01-14	12.88	13.20	12.80	13.11	39238700
2003-01-15	13.15	13.24	12.46	12.53	41645100
2003-01-16	12.51	12.80	12.10	12.17	49930400
2003-01-17	11.68	11.74	11.42	11.44	55099200
2003-01-21	11.59	11.92	11.47	11.57	36264300
2003-01-22	11.59	12.14	11.45	11.62	45145800
2003-01-23	12.05	12.59	11.89	12.46	46345600
2003-01-24	12.41	12.44	11.67	11.77	45464500
2003-01-27	11.80	12.06	11.60	11.93	44002000
2003-01-28	12.15	12.16	11.71	11.97	36207200
2003-01-29	11.78	12.18	11.55	12.02	36175800
2003-01-30	12.08	12.48	11.69	11.75	38080600
2003-01-31	11.59	12.18	11.50	12.03	47992300
2003-02-03	12.01	12.14	11.89	12.01	30311200
2003-02-04	11.86	12.13	11.52	11.73	47744000
2003-02-05	11.88	12.04	11.50	11.52	41225400
2003-02-06	11.51	11.72	11.33	11.53	38987700
2003-02-07	11.74	11.90	11.26	11.34	43662300
2003-02-10	11.41	11.80	11.38	11.75	33691200
2003-02-11	11.84	12.14	11.72	11.91	45992400
2003-02-12	11.83	11.95	11.49	11.50	39539300
2003-02-13	11.56	11.69	11.35	11.54	34450500
2003-02-14	11.56	11.92	11.35	11.70	41388700
2003-02-18	11.90	12.44	11.79	12.42	40304400
2003-02-19	12.33	12.36	12.12	12.32	34704100
2003-02-20	12.39	12.47	12.23	12.31	31061000
2003-02-21	12.18	12.44	11.87	12.39	44145200
2003-02-24	12.19	12.45	11.81	11.82	45684500
2003-02-25	11.63	12.01	11.47	11.94	46911100
2003-02-26	11.91	12.10	11.67	11.71	40604300
2003-02-27	11.91	12.09	11.73	11.89	36726000
2003-02-28	11.88	12.14	11.83	11.96	35390500
2003-03-03	12.20	12.20	11.64	11.69	34241000
2003-03-04	11.74	11.86	11.55	11.63	37332000
2003-03-05	11.38	11.41	10.99	11.17	64433000
2003-03-06	11.18	11.35	11.02	11.16	39322100
2003-03-07	10.94	11.30	10.84	11.06	44016800
2003-03-10	10.82	11.00	10.67	10.76	30384600
2003-03-11	10.81	10.96	10.65	10.68	36051900
2003-03-12	10.65	11.06	10.64	11.00	41440800
2003-03-13	11.31	11.94	11.19	11.93	57705000
2003-03-14	11.89	12.05	11.65	11.94	51431500
2003-03-17	11.71	12.45	11.60	12.34	56117400
2003-03-18	12.37	12.45	12.06	12.25	56539100
2003-03-19	11.65	11.83	11.10	11.31	123395600
2003-03-20	11.43	11.60	11.11	11.50	55691000
2003-03-21	11.68	11.83	11.27	11.35	65391900
2003-03-24	11.22	11.30	10.99	11.03	42080000
2003-03-25	11.19	11.49	11.06	11.30	41628900
2003-03-26	11.42	11.58	11.25	11.44	38340800
2003-03-27	11.30	11.51	11.23	11.36	29781700
2003-03-28	11.25	11.39	11.10	11.10	27756500
2003-03-31	10.83	11.09	10.82	10.84	44730200
2003-04-01	10.88	10.91	10.65	10.76	50452800
2003-04-02	11.06	11.56	10.90	11.46	48261500
2003-04-03	11.82	11.86	11.54	11.62	43882700
2003-04-04	11.66	11.74	11.00	11.37	34626300
2003-04-07	11.90	12.51	11.68	11.71	45487500
2003-04-08	11.65	11.74	11.48	11.50	34776000
2003-04-09	11.61	11.64	11.16	11.17	39096700
2003-04-10	11.19	11.45	11.07	11.37	31241800
2003-04-11	11.52	11.69	11.20	11.29	27377000
2003-04-14	11.33	11.71	11.23	11.66	28431800
2003-04-15	11.53	11.75	11.46	11.54	33294900
2003-04-16	11.76	11.95	11.55	11.58	41389100
2003-04-17	11.55	12.01	11.46	12.00	35550700
2003-04-21	11.98	12.19	11.80	11.84	29652800
2003-04-22	11.79	12.19	11.70	12.13	33349400
2003-04-23	11.93	12.08	11.87	12.00	30128900
2003-04-24	11.83	12.09	11.76	12.03	31148300
2003-04-25	11.96	12.02	11.77	11.79	26093700
2003-04-28	11.80	12.04	11.66	11.97	29643400
2003-04-29	11.95	12.20	11.93	12.02	31464800
2003-04-30	11.96	12.03	11.81	11.88	40533600
2003-05-01	11.85	11.99	11.74	11.92	26925100
2003-05-02	11.79	12.23	11.79	12.20	35118900
2003-05-05	12.19	12.30	12.06	12.08	33933900
2003-05-06	11.98	12.55	11.93	12.41	44062900
2003-05-07	12.35	12.54	12.14	12.19	45166900
2003-05-08	12.00	12.36	12.00	12.10	34348700
2003-05-09	12.22	12.50	12.20	12.42	33680200
2003-05-12	12.29	12.53	12.19	12.46	33715100
2003-05-13	12.36	12.65	12.32	12.42	34579200
2003-05-14	12.59	12.64	12.34	12.53	34428300
2003-05-15	12.60	13.01	12.56	12.91	45079500
2003-05-16	12.91	13.00	12.47	12.56	34772000
2003-05-19	12.45	12.62	12.10	12.17	32831600
2003-05-20	12.21	12.28	12.01	12.16	33618100
2003-05-21	12.12	12.22	11.97	12.10	35838100
2003-05-22	12.13	12.41	12.12	12.30	26811300
2003-05-23	12.22	12.30	12.06	12.10	25181100
2003-05-27	12.03	12.74	11.98	12.65	35579600
2003-05-28	12.81	13.40	12.70	13.26	78111000
2003-05-29	13.08	13.28	12.81	12.83	50276400
2003-05-30	12.95	13.25	12.89	13.01	43508300
2003-06-02	13.21	13.25	12.76	12.80	41419900
2003-06-03	12.86	13.16	12.76	13.02	33186600
2003-06-04	13.11	13.70	13.00	13.58	53944500
2003-06-05	13.40	13.57	13.28	13.36	37394100
2003-06-06	13.64	13.95	12.95	13.09	102336304
2003-06-09	13.13	13.25	12.71	12.86	51255300
2003-06-10	13.05	13.09	12.86	13.02	40809900
2003-06-11	13.21	13.42	13.03	13.27	40983500
2003-06-12	13.40	13.48	13.10	13.33	39935500
2003-06-13	13.92	14.00	13.36	13.48	81316496
2003-06-16	13.62	13.90	13.30	13.65	31341900
2003-06-17	13.74	13.77	13.28	13.35	36725900
2003-06-18	13.29	13.54	13.26	13.42	49876600
2003-06-19	13.35	13.51	13.26	13.34	39450100
2003-06-20	13.52	13.61	12.86	12.93	51550800
2003-06-23	12.95	13.05	12.65	12.77	30255300
2003-06-24	12.86	13.01	12.60	12.65	30590000
2003-06-25	12.65	12.81	12.35	12.38	26172300
2003-06-26	12.52	12.61	12.15	12.52	30917700
2003-06-27	12.55	12.69	12.24	12.43	29954000
2003-06-30	12.49	12.55	12.00	12.01	41934600
2003-07-01	12.04	12.38	11.74	12.33	45497600
2003-07-02	12.48	12.75	12.32	12.45	39824800
2003-07-03	12.33	12.52	12.12	12.18	15602600
2003-07-07	12.37	12.76	12.29	12.57	29214200
2003-07-08	12.60	12.88	12.55	12.73	43888600
2003-07-09	12.92	13.05	12.60	12.67	33446200
2003-07-10	12.51	12.74	12.41	12.60	41001100
2003-07-11	12.60	12.88	12.58	12.84	30601000
2003-07-14	12.94	13.09	12.53	12.64	28570600
2003-07-15	12.85	12.89	12.54	12.63	34801500
2003-07-16	12.69	12.71	12.30	12.41	30634400
2003-07-17	12.22	12.31	12.03	12.09	29510800
2003-07-18	12.10	12.16	11.99	12.08	24267000
2003-07-21	12.06	12.11	11.59	11.69	36086600
2003-07-22	11.90	12.25	11.82	12.07	43577800
2003-07-23	12.19	12.21	11.83	12.10	27591100
2003-07-24	12.21	12.36	11.65	11.68	42366100
2003-07-25	11.74	12.13	11.60	12.10	29293200
2003-07-28	12.17	12.24	11.80	11.88	35379900
2003-07-29	11.95	12.06	11.69	11.92	30644400
2003-07-30	12.02	12.06	11.81	11.88	27817400
2003-07-31	12.08	12.31	11.88	11.99	34617400
2003-08-01	11.90	11.99	11.73	11.82	29084600
2003-08-04	11.88	12.00	11.67	11.86	27498700
2003-08-05	11.82	11.96	11.62	11.64	30743300
2003-08-06	11.56	11.64	11.43	11.45	44151400
2003-08-07	11.46	11.53	11.18	11.39	30628200
2003-08-08	11.49	11.51	11.17	11.29	25604000
2003-08-11	11.78	11.90	11.60	11.68	51252900
2003-08-12	11.86	12.16	11.81	12.16	48938500
2003-08-13	12.39	12.39	11.80	11.90	68182304
2003-08-14	11.98	12.20	11.88	12.12	29733200
2003-08-15	12.09	12.14	11.96	12.08	12460800
2003-08-18	12.18	12.20	12.09	12.18	27984800
2003-08-19	12.29	12.32	11.98	12.15	40463200
2003-08-20	12.05	12.16	11.96	12.12	22966700
2003-08-21	12.23	12.32	12.05	12.16	36782000
2003-08-22	12.24	12.50	12.15	12.30	45217700
2003-08-25	12.23	12.41	12.19	12.37	30111600
2003-08-26	12.27	12.52	12.03	12.44	49906000
2003-08-27	12.36	12.57	12.31	12.45	38237600
2003-08-28	12.50	12.80	12.48	12.77	37760200
2003-08-29	12.71	12.89	12.64	12.83	33003600
2003-09-02	12.96	13.45	12.94	13.39	86234096
2003-09-03	13.73	14.03	13.58	13.76	100772096
2003-09-04	13.65	13.78	13.51	13.72	41693600
2003-09-05	13.40	13.51	13.00	13.08	77676800
2003-09-08	13.25	13.54	13.23	13.48	58824800
2003-09-09	13.43	13.48	13.26	13.36	39291200
2003-09-10	13.15	13.37	12.79	12.85	48140200
2003-09-11	13.03	13.18	12.86	12.98	55150800
2003-09-12	12.14	12.60	12.05	12.55	125847904
2003-09-15	12.56	12.64	12.38	12.45	44937500
2003-09-16	12.47	12.56	12.41	12.53	42577700
2003-09-17	12.51	12.54	12.22	12.28	48321100
2003-09-18	12.27	12.41	12.14	12.36	53108900
2003-09-19	12.32	12.35	12.07	12.12	56507500
2003-09-22	12.02	12.08	11.87	11.97	48581900
2003-09-23	12.07	12.13	11.97	12.03	41827500
2003-09-24	12.03	12.09	11.60	11.60	73101904
2003-09-25	11.67	11.93	11.53	11.56	41686200
2003-09-26	11.65	11.71	11.39	11.41	45394900
2003-09-29	11.55	11.64	11.36	11.64	41370800
2003-09-30	11.50	11.52	11.21	11.25	54670200
2003-10-01	11.38	11.73	11.35	11.69	47203000
2003-10-02	11.57	11.63	11.37	11.40	52652100
2003-10-03	11.86	12.09	11.71	11.98	76433504
2003-10-06	12.07	12.30	12.04	12.19	36205000
2003-10-07	12.05	12.26	11.96	12.20	45490200
2003-10-08	12.52	12.75	12.38	12.63	71361400
2003-10-09	12.75	12.89	12.31	12.33	63187700
2003-10-10	12.45	12.51	12.29	12.33	38074500
2003-10-13	12.40	12.49	12.21	12.28	45844900
2003-10-14	12.25	12.40	12.16	12.33	32276100
2003-10-15	12.49	12.50	12.03	12.12	44131800
2003-10-16	12.10	12.16	11.86	11.97	60475000
2003-10-17	11.91	12.01	11.68	11.72	48969100
2003-10-20	11.78	11.97	11.76	11.91	34125100
2003-10-21	12.00	12.10	11.92	11.98	33962700
2003-10-22	11.84	11.96	11.70	11.72	30618200
2003-10-23	11.66	11.87	11.60	11.75	29775200
2003-10-24	11.60	11.78	11.52	11.73	40653700
2003-10-27	11.80	11.89	11.61	11.70	27945100
2003-10-28	11.73	12.00	11.55	11.98	44006100
2003-10-29	11.93	12.08	11.76	11.89	40947500
2003-10-30	12.09	12.29	11.92	12.19	53104300
2003-10-31	12.12	12.28	11.96	11.97	32511600
2003-11-03	12.06	12.32	12.02	12.19	35717200
2003-11-04	12.07	12.48	12.04	12.21	42078800
2003-11-05	12.33	12.48	12.19	12.35	36314300
2003-11-06	12.53	12.72	12.20	12.70	76847800
2003-11-07	12.79	12.88	12.43	12.46	50269700
2003-11-10	12.41	12.75	12.35	12.57	44396600
2003-11-11	12.69	12.74	12.40	12.54	34501700
2003-11-12	12.56	12.85	12.54	12.77	38611600
2003-11-13	12.63	12.72	12.46	12.57	34700600
2003-11-14	12.57	12.67	12.27	12.29	36888400
2003-11-17	12.24	12.25	11.98	12.09	34192800
2003-11-18	12.19	12.24	11.78	11.81	40995100
2003-11-19	11.85	12.13	11.79	12.03	37592300
2003-11-20	11.92	12.14	11.77	11.82	41078600
2003-11-21	11.92	12.00	11.75	11.88	31766100
2003-11-24	12.06	12.10	11.92	12.05	43378800
2003-11-25	12.07	12.08	11.86	11.87	39427800
2003-11-26	12.00	12.05	11.86	12.04	30877700
2003-11-28	12.02	12.06	11.98	12.02	8155700
2003-12-01	12.17	12.57	12.16	12.51	50663800
2003-12-02	12.49	12.69	12.40	12.40	34626700
2003-12-03	12.71	13.10	12.65	12.90	89266896
2003-12-04	12.95	13.06	12.82	12.99	56937000
2003-12-05	12.86	12.99	12.71	12.74	39356300
2003-12-08	12.69	12.93	12.64	12.81	32386700
2003-12-09	12.92	12.97	12.51	12.61	40652600
2003-12-10	12.61	12.80	12.60	12.78	41921100
2003-12-11	12.74	12.90	12.72	12.83	39946200
2003-12-12	12.88	12.90	12.69	12.83	37337500
2003-12-15	13.07	13.08	12.65	12.70	82030096
2003-12-16	12.98	13.23	12.75	13.12	95000304
2003-12-17	13.08	13.26	13.05	13.25	46183000
2003-12-18	13.22	13.43	13.20	13.33	48602500
2003-12-19	13.34	13.43	12.98	13.09	52970800
2003-12-22	12.97	13.21	12.92	13.20	37417100
2003-12-23	13.24	13.24	12.98	13.05	27566600
2003-12-24	12.99	13.13	12.95	12.97	15178000
2003-12-26	12.98	13.06	12.95	13.00	9305200
2003-12-29	12.99	13.21	12.96	13.18	24664100
2003-12-30	13.18	13.23	13.05	13.19	21819200
2003-12-31	13.17	13.24	13.05	13.23	24249300
2004-01-02	13.25	13.31	13.11	13.14	20719100
2004-01-05	13.28	13.56	13.26	13.55	35303600
2004-01-06	13.52	13.71	13.40	13.60	40102300
2004-01-07	13.67	13.99	13.59	13.97	45144500
2004-01-08	13.99	14.38	13.75	14.24	70729904
2004-01-09	14.07	14.36	14.00	14.17	41084600
2004-01-12	14.34	15.51	14.24	14.66	62697300
2004-01-13	14.42	14.48	14.04	14.36	78349296
2004-01-14	14.48	14.67	14.39	14.59	30544200
2004-01-15	14.44	14.98	14.44	14.89	50435400
2004-01-16	15.02	15.03	14.67	14.85	46804600
2004-01-20	14.90	14.97	14.56	14.71	40741200
2004-01-21	14.63	14.92	14.51	14.71	36799000
2004-01-22	14.80	14.91	14.42	14.53	34467800
2004-01-23	14.55	14.67	14.35	14.54	28788600
2004-01-26	14.46	14.54	14.28	14.47	33778900
2004-01-27	14.37	14.68	14.18	14.20	32494900
2004-01-28	14.30	14.40	13.86	13.94	44854200
2004-01-29	14.04	14.22	13.73	14.19	50153700
2004-01-30	14.09	14.30	13.78	13.86	45126700
2004-02-02	13.77	13.90	13.51	13.64	41958400
2004-02-03	13.58	13.99	13.52	13.91	32302400
2004-02-04	13.19	13.69	13.12	13.27	47086400
2004-02-05	13.44	13.77	13.32	13.56	39729800
2004-02-06	13.55	13.76	13.36	13.42	41294000
2004-02-09	13.52	13.63	13.25	13.28	33215800
2004-02-10	13.27	13.53	13.26	13.39	30343900
2004-02-11	13.51	13.79	13.33	13.70	38711400
2004-02-12	13.63	13.85	13.51	13.72	27978900
2004-02-13	13.79	14.10	13.66	13.79	41834100
2004-02-17	13.89	13.98	13.73	13.76	21834800
2004-02-18	13.88	14.16	13.71	14.06	38793800
2004-02-19	14.17	14.21	13.77	13.80	29779900
2004-02-20	13.96	13.97	13.54	13.71	27877700
2004-02-23	13.69	13.72	13.22	13.34	30723400
2004-02-24	13.26	13.36	13.04	13.26	56492200
2004-02-25	13.31	13.34	13.08	13.19	35967700
2004-02-26	13.09	13.50	12.86	13.28	45402000
2004-02-27	13.23	13.37	12.86	12.87	44471000
2004-03-01	13.08	13.17	12.88	13.08	46835100
2004-03-02	13.14	13.28	12.95	12.98	39937500
2004-03-03	12.92	13.14	12.89	13.01	29868000
2004-03-04	12.92	13.10	12.89	13.00	32745100
2004-03-05	12.87	13.10	12.71	12.71	59883500
2004-03-08	12.86	12.88	12.32	12.36	59819300
2004-03-09	12.36	12.48	12.13	12.31	59136800
2004-03-10	12.40	12.62	12.31	12.41	73290496
2004-03-11	12.33	12.60	12.17	12.25	87557600
2004-03-12	12.49	12.50	11.95	12.06	109838896
2004-03-15	12.01	12.05	11.58	11.66	71857000
2004-03-16	11.79	11.89	11.37	11.70	84162304
2004-03-17	11.89	11.93	11.68	11.85	59590600
2004-03-18	11.79	11.83	11.56	11.61	59109100
2004-03-19	11.60	11.78	11.49	11.50	47462300
2004-03-22	11.39	11.45	11.15	11.34	54594800
2004-03-23	11.47	11.63	11.30	11.40	62010700
2004-03-24	11.47	11.69	11.30	11.53	43117500
2004-03-25	11.67	12.03	11.63	11.94	61980200
2004-03-26	11.93	12.15	11.90	11.92	47902300
2004-03-29	12.05	12.12	11.96	12.08	39087400
2004-03-30	11.96	12.13	11.84	12.08	49897100
2004-03-31	12.12	12.16	11.95	12.00	48583000
2004-04-01	11.99	12.36	11.96	12.29	60495300
2004-04-02	12.61	12.65	12.40	12.58	48904200
2004-04-05	12.59	12.86	12.55	12.77	48799900
2004-04-06	12.64	12.74	12.42	12.46	36646900
2004-04-07	12.43	12.46	12.22	12.35	45843300
2004-04-08	12.54	12.58	12.30	12.38	25127400
2004-04-12	12.35	12.57	12.32	12.41	37984500
2004-04-13	12.43	12.45	12.23	12.31	34197000
2004-04-14	12.22	12.47	12.21	12.37	40484000
2004-04-15	12.42	12.42	11.98	12.08	41087300
2004-04-16	12.14	12.22	11.91	11.99	37445200
2004-04-19	12.05	12.32	11.97	12.32	39832300
2004-04-20	12.29	12.43	11.99	12.00	46876100
2004-04-21	11.99	12.15	11.87	12.07	39061400
2004-04-22	11.98	12.50	11.95	12.37	47907400
2004-04-23	12.46	12.58	12.35	12.53	38822500
2004-04-26	12.48	12.56	12.20	12.31	35320300
2004-04-27	12.27	12.40	12.10	12.15	38909400
2004-04-28	12.09	12.22	11.77	11.90	38191900
2004-04-29	11.89	11.89	11.34	11.43	86509200
2004-04-30	11.50	11.55	11.22	11.25	61719500
2004-05-03	11.33	11.52	11.20	11.33	47386600
2004-05-04	11.27	11.53	11.17	11.35	66175500
2004-05-05	11.35	11.60	11.35	11.35	29772100
2004-05-06	11.26	11.70	11.25	11.49	44240400
2004-05-07	11.49	11.68	11.40	11.40	39421100
2004-05-10	11.31	11.45	11.26	11.40	36478700
2004-05-11	11.46	11.67	11.43	11.67	36157900
2004-05-12	11.51	11.66	11.35	11.59	42700900
2004-05-13	11.52	11.85	11.50	11.80	34092000
2004-05-14	11.73	11.78	11.46	11.60	33563000
2004-05-17	11.36	11.50	11.30	11.36	49020000
2004-05-18	11.43	11.53	11.37	11.37	26004400
2004-05-19	11.48	11.59	11.29	11.29	39319400
2004-05-20	11.37	11.38	11.15	11.23	35551500
2004-05-21	11.34	11.39	11.18	11.23	38052900
2004-05-24	11.34	11.43	11.28	11.36	30700100
2004-05-25	11.31	11.52	11.18	11.50	44649100
2004-05-26	11.43	11.50	11.28	11.48	32829700
2004-05-27	11.49	11.62	11.37	11.48	40339800
2004-05-28	11.42	11.49	11.32	11.40	30495800
2004-06-01	11.24	11.31	11.05	11.12	41977700
2004-06-02	11.22	11.26	11.08	11.15	39110700
2004-06-03	11.17	11.21	10.85	10.97	53640600
2004-06-04	11.10	11.18	11.01	11.04	48277300
2004-06-07	11.17	11.42	11.13	11.42	43847000
2004-06-08	11.42	11.61	11.34	11.59	49442600
2004-06-09	11.59	11.72	11.50	11.54	47532500
2004-06-10	11.57	11.72	11.53	11.71	42336100
2004-06-14	11.62	11.66	11.45	11.55	41446200
2004-06-15	11.63	11.86	11.61	11.71	62021300
2004-06-16	11.33	11.43	11.23	11.35	80906600
2004-06-17	11.28	11.32	11.12	11.14	41254200
2004-06-18	11.07	11.35	11.05	11.14	62789400
2004-06-21	11.15	11.21	11.11	11.15	38331400
2004-06-22	11.12	11.19	11.05	11.12	54795900
2004-06-23	11.10	11.21	11.08	11.15	44986500
2004-06-24	11.17	11.57	11.14	11.50	70674304
2004-06-25	11.55	11.96	11.51	11.80	86217296
2004-06-28	11.78	11.85	11.60	11.63	47040900
2004-06-29	11.62	11.86	11.58	11.77	39039600
2004-06-30	11.74	12.07	11.64	11.93	62382300
2004-07-01	11.86	11.96	11.61	11.81	61272100
2004-07-02	11.74	11.82	11.62	11.65	32055100
2004-07-06	11.56	11.60	11.14	11.20	61782200
2004-07-07	11.15	11.32	11.13	11.20	50404400
2004-07-08	11.14	11.15	10.86	10.92	71430304
2004-07-09	11.05	11.25	10.98	11.03	47041800
2004-07-12	11.06	11.23	11.01	11.09	37209100
2004-07-13	11.11	11.15	11.00	11.00	39295500
2004-07-14	10.89	11.01	10.68	10.79	79098400
2004-07-15	10.97	11.00	10.69	10.72	72402496
2004-07-16	10.85	10.87	10.21	10.22	100602400
2004-07-19	10.38	10.48	10.29	10.33	54151400
2004-07-20	10.38	10.54	10.27	10.50	45261200
2004-07-21	10.56	10.81	10.33	10.35	67042200
2004-07-22	10.35	10.46	10.12	10.36	34992900
2004-07-23	10.28	10.31	10.03	10.10	36625300
2004-07-26	10.11	10.27	10.03	10.08	42485300
2004-07-27	10.13	10.49	10.10	10.38	44264600
2004-07-28	10.30	10.37	10.05	10.25	45697000
2004-07-29	10.33	10.50	10.27	10.38	41095300
2004-07-30	10.38	10.52	10.35	10.51	31709600
2004-08-02	10.39	10.67	10.33	10.67	40223500
2004-08-03	10.57	10.68	10.52	10.56	44096500
2004-08-04	10.55	10.97	10.52	10.84	51682800
2004-08-05	10.84	10.85	10.54	10.64	46576900
2004-08-06	10.42	10.54	10.19	10.19	38586000
2004-08-09	10.32	10.47	10.20	10.37	31521800
2004-08-10	10.43	10.61	10.31	10.60	31954900
2004-08-11	10.39	10.42	10.09	10.19	43641100
2004-08-12	10.07	10.20	9.78	9.90	56491700
2004-08-13	9.94	10.28	9.93	10.25	46511300
2004-08-16	10.23	10.42	10.20	10.25	32334800
2004-08-17	10.31	10.43	10.12	10.28	40834100
2004-08-18	10.13	10.53	10.12	10.51	40959100
2004-08-19	10.43	10.49	10.34	10.42	32081300
2004-08-20	10.39	10.43	10.30	10.31	24011700
2004-08-23	10.33	10.39	10.22	10.30	27125400
2004-08-24	10.33	10.36	10.15	10.33	38638900
2004-08-25	10.36	10.44	10.26	10.40	29808600
2004-08-26	10.33	10.42	10.21	10.23	27276600
2004-08-27	10.24	10.34	10.23	10.29	20326200
2004-08-30	10.20	10.24	10.08	10.11	33690000
2004-08-31	10.11	10.14	9.82	9.97	37872200
2004-09-01	9.96	10.11	9.94	10.05	28910200
2004-09-02	10.07	10.35	9.97	10.29	40348700
2004-09-03	10.20	10.29	9.97	10.03	33738900
2004-09-07	10.17	10.22	9.98	10.08	31370100
2004-09-08	9.89	10.03	9.86	9.86	46907200
2004-09-09	10.00	10.02	9.90	9.93	44400600
2004-09-10	10.12	10.50	10.04	10.46	66188600
2004-09-13	10.60	10.70	10.51	10.62	52477400
2004-09-14	10.63	10.69	10.46	10.55	69533504
2004-09-15	11.13	11.41	11.03	11.33	135027600
2004-09-16	11.25	11.40	11.17	11.23	57891900
2004-09-17	11.26	11.58	11.23	11.51	58982000
2004-09-20	11.33	11.55	11.31	11.40	40520700
2004-09-21	11.66	11.68	11.34	11.41	44460300
2004-09-22	11.28	11.39	11.10	11.14	55336600
2004-09-23	11.16	11.24	11.02	11.05	40702100
2004-09-24	11.12	11.21	11.01	11.04	30765100
2004-09-27	10.97	11.28	10.93	11.19	40545600
2004-09-28	11.25	11.36	11.09	11.36	45609800
2004-09-29	11.33	11.52	11.28	11.43	41868200
2004-09-30	11.42	11.45	11.24	11.28	49604800
2004-10-01	11.65	11.95	11.51	11.90	69547200
2004-10-04	12.10	12.18	11.83	11.87	65970600
2004-10-05	11.86	12.21	11.83	12.21	46992100
2004-10-06	12.14	12.26	12.06	12.24	44387200
2004-10-07	12.22	12.42	12.19	12.29	50802100
2004-10-08	12.17	12.47	12.02	12.17	45494400
2004-10-11	12.17	12.27	12.08	12.20	25737500
2004-10-12	12.03	12.23	11.98	12.15	35377000
2004-10-13	12.14	12.17	11.93	11.99	40540900
2004-10-14	11.93	12.11	11.92	12.00	28270100
2004-10-15	12.07	12.25	12.00	12.24	41658400
2004-10-18	12.14	12.46	12.10	12.42	33087400
2004-10-19	12.44	12.54	12.31	12.31	44039300
2004-10-20	12.24	12.42	12.18	12.42	35188600
2004-10-21	12.44	12.47	12.28	12.44	40688800
2004-10-22	12.41	12.48	12.19	12.31	32985800
2004-10-25	12.25	12.33	12.05	12.13	33385400
2004-10-26	12.16	12.30	12.11	12.27	33450800
2004-10-27	12.16	12.72	12.15	12.59	43203400
2004-10-28	12.48	12.77	12.21	12.74	31066800
2004-10-29	12.79	12.81	12.55	12.66	34587400
2004-11-01	12.68	12.87	12.55	12.75	27738700
2004-11-02	12.77	13.00	12.68	12.80	40544300
2004-11-03	12.96	13.00	12.72	12.83	33971900
2004-11-04	12.87	13.14	12.83	13.10	37668800
2004-11-05	13.11	13.28	13.08	13.17	34575100
2004-11-08	13.07	13.20	13.01	13.11	21054300
2004-11-09	13.09	13.38	13.07	13.35	32783700
2004-11-10	13.35	13.50	13.29	13.38	40498300
2004-11-11	13.23	13.28	12.78	13.14	48861200
2004-11-12	13.00	13.40	12.97	13.39	41738000
2004-11-15	13.30	13.31	12.97	13.01	35829400
2004-11-16	12.97	13.04	12.87	12.92	29624100
2004-11-17	12.99	13.21	12.95	13.13	28381700
2004-11-18	13.10	13.15	12.95	12.97	25601000
2004-11-19	13.07	13.16	12.69	12.75	30947900
2004-11-22	12.68	12.75	12.51	12.68	41015100
2004-11-23	12.61	12.81	12.51	12.70	27712000
2004-11-24	12.75	12.86	12.71	12.79	19121400
2004-11-26	12.78	12.79	12.64	12.66	9100800
2004-11-29	12.64	12.79	12.58	12.68	32667500
2004-11-30	12.63	12.81	12.62	12.74	32347000
2004-12-01	12.75	13.09	12.66	13.09	46085200
2004-12-02	12.90	13.07	12.82	12.95	27697900
2004-12-03	12.84	13.11	12.74	13.03	69304800
2004-12-06	12.98	13.51	12.96	13.34	55767500
2004-12-07	13.36	13.57	13.02	13.06	41045600
2004-12-08	13.14	13.42	13.09	13.21	39889300
2004-12-09	13.06	13.40	13.01	13.29	35966400
2004-12-10	13.16	13.45	13.14	13.28	31976900
2004-12-13	14.20	14.87	13.75	14.63	181267810
2004-12-14	14.45	14.61	14.18	14.23	78501400
2004-12-15	14.13	14.18	13.92	14.09	73594096
2004-12-16	14.00	14.17	13.98	14.09	53454200
2004-12-17	14.00	14.17	13.92	13.98	60067500
2004-12-20	13.99	14.10	13.55	13.58	53888900
2004-12-21	13.53	13.90	13.53	13.79	50629300
2004-12-22	13.80	13.90	13.65	13.70	35870000
2004-12-23	13.64	13.78	13.60	13.64	20787200
2004-12-27	13.72	13.78	13.61	13.65	28703900
2004-12-28	13.60	13.89	13.58	13.84	34551900
2004-12-29	13.71	13.87	13.66	13.72	42498500
2004-12-30	13.69	13.94	13.66	13.88	37260800
2004-12-31	13.86	14.03	13.68	13.72	43316300
2005-01-03	13.88	13.89	13.39	13.41	60057700
2005-01-04	13.46	13.48	12.92	13.06	80823904
2005-01-05	13.03	13.26	13.01	13.10	42541300
2005-01-06	13.13	13.35	13.08	13.22	55579100
2005-01-07	13.34	13.45	13.15	13.33	45684900
2005-01-10	13.32	13.45	12.19	13.19	47168600
2005-01-11	13.09	13.39	13.06	13.20	63489200
2005-01-12	13.26	13.49	13.24	13.48	51718200
2005-01-13	13.39	13.67	13.34	13.48	56983500
2005-01-14	13.58	13.76	13.49	13.63	42507200
2005-01-18	13.59	13.90	13.52	13.78	60746000
2005-01-19	13.68	13.80	13.45	13.47	51101100
2005-01-20	13.44	13.68	13.28	13.28	45247900
2005-01-21	13.35	13.49	13.28	13.31	48167000
2005-01-24	13.36	13.50	13.21	13.24	37090500
2005-01-25	13.49	13.74	13.46	13.59	48681100
2005-01-26	13.97	14.01	13.61	13.62	78516704
2005-01-27	13.67	13.98	13.50	13.97	61827900
2005-01-28	13.91	13.95	13.55	13.68	47437300
2005-01-31	13.77	13.89	13.63	13.77	38405700
2005-02-01	13.73	13.76	13.58	13.65	43524000
2005-02-02	13.67	13.70	13.45	13.56	41782000
2005-02-03	13.47	13.55	13.28	13.34	39257500
2005-02-04	13.31	13.70	13.30	13.66	35808100
2005-02-07	13.57	13.61	13.41	13.55	43335800
2005-02-08	13.55	13.60	13.46	13.47	28848400
2005-02-09	13.41	13.48	13.15	13.17	40401200
2005-02-10	13.21	13.24	13.02	13.14	41262400
2005-02-11	13.11	13.39	13.01	13.35	50518200
2005-02-14	13.26	13.38	13.23	13.31	34516000
2005-02-15	13.34	13.46	13.26	13.29	43052100
2005-02-16	13.23	13.46	13.23	13.33	28354600
2005-02-17	13.30	13.38	12.89	12.96	44626800
2005-02-18	12.97	12.99	12.84	12.94	34720300
2005-02-22	12.76	12.87	12.64	12.66	50812500
2005-02-23	12.73	12.99	12.59	12.95	40930700
2005-02-24	12.84	13.12	12.83	13.01	38905700
2005-02-25	13.04	13.14	12.96	13.13	29250700
2005-02-28	13.08	13.25	12.91	12.95	37576800
2005-03-01	13.03	13.24	12.98	13.15	46834800
2005-03-02	13.03	13.20	12.82	13.05	49438300
2005-03-03	13.08	13.17	12.96	13.09	35448500
2005-03-04	13.22	13.46	13.18	13.28	55955800
2005-03-07	13.37	13.76	13.34	13.60	54845400
2005-03-08	13.60	13.80	13.59	13.62	38813800
2005-03-09	13.44	13.64	13.31	13.35	38544800
2005-03-10	13.36	13.42	13.22	13.26	28869700
2005-03-11	13.33	13.38	13.00	13.09	36704200
2005-03-14	13.10	13.25	13.01	13.15	30105600
2005-03-15	13.27	13.29	13.11	13.15	34046500
2005-03-16	13.04	13.21	12.90	13.02	44645600
2005-03-17	13.01	13.34	12.99	13.16	43030000
2005-03-18	12.94	13.01	12.51	12.54	130378704
2005-03-21	12.60	12.69	12.42	12.65	57138700
2005-03-22	12.68	12.74	12.39	12.49	49601400
2005-03-23	12.32	12.59	12.24	12.51	69599400
2005-03-24	12.53	12.55	12.36	12.40	34495500
2005-03-28	12.40	12.58	12.26	12.43	35745200
2005-03-29	12.39	12.52	12.23	12.28	35561400
2005-03-30	12.34	12.63	12.32	12.48	35146300
2005-03-31	12.47	12.67	12.44	12.48	32776700
2005-04-01	12.56	12.72	12.52	12.53	38223400
2005-04-04	12.57	12.73	12.54	12.69	48289300
2005-04-05	12.65	12.70	12.38	12.45	42135000
2005-04-06	12.41	12.56	12.32	12.38	30227300
2005-04-07	12.37	12.48	12.28	12.45	40680500
2005-04-08	12.42	12.53	12.33	12.36	38572400
2005-04-11	12.37	12.42	12.31	12.40	24214000
2005-04-12	12.35	12.53	12.34	12.49	41391400
2005-04-13	12.41	12.49	12.17	12.26	34864000
2005-04-14	12.29	12.36	12.06	12.09	49135100
2005-04-15	11.94	11.97	11.66	11.70	61786600
2005-04-18	11.71	11.97	11.67	11.80	42596600
2005-04-19	11.90	11.96	11.69	11.88	47982500
2005-04-20	11.88	12.03	11.73	11.78	55324000
2005-04-21	11.93	12.20	11.91	12.17	50967400
2005-04-22	12.12	12.17	11.83	11.92	43457700
2005-04-25	11.93	12.11	11.92	12.07	32357300
2005-04-26	12.00	12.15	11.85	11.88	30424600
2005-04-27	11.83	12.00	11.81	11.90	26480200
2005-04-28	11.86	11.90	11.55	11.62	39345800
2005-04-29	11.67	11.68	11.25	11.56	41318100
2005-05-02	11.57	11.68	11.51	11.60	26922000
2005-05-03	11.53	11.73	11.51	11.59	39869500
2005-05-04	11.65	11.87	11.63	11.72	37605700
2005-05-05	11.71	11.77	11.56	11.66	44771400
2005-05-06	11.72	11.80	11.67	11.76	27689600
2005-05-09	11.74	11.85	11.69	11.75	28065700
2005-05-10	11.58	11.72	11.49	11.52	36410400
2005-05-11	11.58	11.76	11.48	11.70	31355400
2005-05-12	11.66	12.02	11.64	11.89	62590200
2005-05-13	11.92	12.39	11.91	12.36	69219600
2005-05-16	12.26	12.45	12.25	12.35	41871300
2005-05-17	12.26	12.28	11.98	12.21	61533800
2005-05-18	12.21	12.43	12.13	12.33	44657400
2005-05-19	12.36	12.64	12.35	12.43	40382000
2005-05-20	12.45	12.64	12.40	12.55	25130800
2005-05-23	12.62	12.77	12.60	12.70	47310000
2005-05-24	12.66	12.86	12.64	12.80	43758800
2005-05-25	12.72	12.79	12.61	12.75	32036300
2005-05-26	12.82	12.98	12.77	12.92	31827500
2005-05-27	12.86	12.90	12.79	12.85	21593900
2005-05-31	12.77	12.87	12.69	12.80	28297200
2005-06-01	12.79	12.97	12.77	12.85	33194500
2005-06-02	12.88	12.99	12.84	12.98	33359500
2005-06-03	12.95	12.96	12.55	12.59	48995500
2005-06-06	12.57	12.72	12.55	12.65	29292700
2005-06-07	12.64	12.80	12.56	12.59	34154900
2005-06-08	12.63	12.75	12.60	12.67	34657600
2005-06-09	12.63	12.73	12.58	12.67	30024200
2005-06-10	12.65	12.85	12.55	12.64	28897800
2005-06-13	12.58	12.79	12.56	12.60	29593600
2005-06-14	12.57	12.64	12.42	12.48	36550200
2005-06-15	12.58	12.70	12.30	12.62	42234600
2005-06-16	12.56	12.63	12.35	12.46	40697900
2005-06-17	12.60	12.64	12.28	12.34	56973300
2005-06-20	12.30	12.55	12.28	12.41	34453500
2005-06-21	12.40	12.59	12.37	12.55	25750400
2005-06-22	12.60	12.70	12.50	12.63	31108100
2005-06-23	12.63	12.84	12.48	12.51	40977200
2005-06-24	12.59	12.66	12.41	12.50	33081200
2005-06-27	12.50	12.63	12.50	12.54	29384900
2005-06-28	12.59	12.92	12.57	12.83	49160800
2005-06-29	13.47	13.79	13.23	13.57	155748300
2005-06-30	13.56	13.63	13.16	13.20	73634000
2005-07-01	13.39	13.40	13.21	13.29	40056300
2005-07-05	13.25	13.31	12.99	13.27	43865300
2005-07-06	13.23	13.66	13.21	13.32	60014600
2005-07-07	13.23	13.35	13.19	13.29	50561800
2005-07-08	13.28	13.57	13.26	13.56	36293800
2005-07-11	13.57	13.74	13.54	13.71	37240700
2005-07-12	13.66	13.89	13.62	13.80	30699300
2005-07-13	13.76	14.00	13.71	13.96	34217200
2005-07-14	13.98	14.10	13.86	14.05	45081900
2005-07-15	14.02	14.11	13.98	14.04	43557500
2005-07-18	13.96	13.99	13.90	13.90	41760500
2005-07-19	13.98	14.51	13.75	13.94	36266300
2005-07-20	13.79	14.08	13.78	14.03	33434000
2005-07-21	13.95	14.05	13.54	13.72	41011200
2005-07-22	13.67	13.84	13.57	13.80	27602400
2005-07-25	13.80	13.90	13.71	13.79	18454900
2005-07-26	13.80	13.96	13.76	13.79	24605600
2005-07-27	13.89	13.95	13.70	13.84	22664400
2005-07-28	13.86	13.90	13.71	13.85	18738900
2005-07-29	13.83	13.86	13.57	13.57	27020500
2005-08-01	13.67	13.69	13.45	13.52	25311600
2005-08-02	13.52	13.69	13.44	13.58	28914300
2005-08-03	13.50	13.52	13.29	13.38	31498700
2005-08-04	13.25	13.38	13.21	13.30	30667700
2005-08-05	13.27	13.36	13.14	13.28	25528100
2005-08-08	13.34	13.42	13.25	13.29	24887800
2005-08-09	13.33	13.44	13.30	13.36	21646800
2005-08-10	13.38	13.57	13.30	13.35	29885600
2005-08-11	13.33	13.47	13.26	13.37	25755000
2005-08-12	13.32	13.36	13.20	13.30	30910400
2005-08-15	13.26	13.38	13.22	13.29	37981800
2005-08-16	13.26	13.35	13.25	13.30	32564300
2005-08-17	13.28	13.33	13.14	13.24	29395900
2005-08-18	13.20	13.27	13.04	13.09	28462700
2005-08-19	13.14	13.22	13.06	13.07	22319300
2005-08-22	13.06	13.20	12.99	13.09	22897400
2005-08-23	13.06	13.18	12.96	13.10	26579600
2005-08-24	13.07	13.12	12.87	12.95	34889500
2005-08-25	12.97	13.06	12.92	12.97	22997700
2005-08-26	12.95	13.00	12.82	12.90	21404700
2005-08-29	12.85	13.17	12.83	13.08	24065500
2005-08-30	13.01	13.07	12.84	13.03	24651900
2005-08-31	13.00	13.03	12.82	12.99	41226000
2005-09-01	12.94	13.40	12.92	13.31	48008200
2005-09-02	13.36	13.56	13.35	13.39	30054000
2005-09-06	13.43	13.62	13.39	13.56	21903700
2005-09-07	13.50	13.58	13.33	13.41	21696700
2005-09-08	13.49	13.53	13.26	13.37	21637400
2005-09-09	13.46	13.48	13.00	13.28	26505900
2005-09-12	13.49	13.50	13.28	13.49	63828400
2005-09-13	13.48	14.00	13.46	13.64	52204800
2005-09-14	13.68	13.75	13.44	13.44	42277700
2005-09-15	13.51	13.53	13.27	13.37	35535900
2005-09-16	13.43	13.47	13.12	13.25	136066100
2005-09-19	13.28	13.39	13.14	13.29	34865300
2005-09-20	13.32	13.57	13.27	13.40	50201300
2005-09-21	13.42	13.47	13.17	13.29	41807500
2005-09-22	13.32	13.62	13.21	13.52	50653600
2005-09-23	12.54	12.60	12.26	12.45	171852800
2005-09-26	12.53	12.55	12.32	12.40	59121300
2005-09-27	12.43	12.46	12.29	12.33	37175400
2005-09-28	12.33	12.34	12.18	12.19	44322600
2005-09-29	12.19	12.35	12.00	12.32	52675100
2005-09-30	12.30	12.55	12.25	12.40	47196700
2005-10-03	12.42	12.57	12.37	12.38	29587000
2005-10-04	12.38	12.46	12.14	12.24	40711300
2005-10-05	12.22	12.25	12.03	12.17	34810800
2005-10-06	12.19	12.28	11.90	12.03	45169600
2005-10-07	12.07	12.10	11.85	11.98	38992300
2005-10-10	11.97	12.07	11.85	12.01	29849900
2005-10-11	12.01	12.21	11.99	12.08	45667300
2005-10-12	12.06	12.25	12.00	12.00	38079800
2005-10-13	11.99	12.22	11.97	12.08	27465200
2005-10-14	12.14	12.35	12.06	12.31	32795600
2005-10-17	12.28	12.59	12.21	12.38	38993900
2005-10-18	12.33	12.47	12.32	12.37	25834800
2005-10-19	12.32	12.59	11.96	12.19	58419100
2005-10-20	12.29	12.41	12.11	12.14	47206300
2005-10-21	12.21	12.38	12.18	12.26	35748100
2005-10-24	12.38	12.85	12.31	12.82	57566900
2005-10-25	12.73	13.05	12.70	12.97	51760300
2005-10-26	12.85	12.98	12.57	12.66	43509100
2005-10-27	12.60	12.73	12.44	12.45	29622400
2005-10-28	12.56	12.77	12.48	12.71	33836100
2005-10-31	12.65	12.78	12.57	12.68	41791500
2005-11-01	12.58	12.86	12.58	12.73	24387500
2005-11-02	12.58	12.66	12.30	12.48	50023400
2005-11-03	12.40	12.41	11.75	12.20	111121200
2005-11-04	12.18	12.64	12.17	12.61	44164800
2005-11-07	12.59	12.64	12.45	12.61	29100700
2005-11-08	12.55	12.65	12.49	12.62	25869200
2005-11-09	12.56	12.62	12.48	12.51	23907200
2005-11-10	12.49	12.71	12.38	12.70	31650500
2005-11-11	12.70	13.03	12.65	12.81	30479300
2005-11-14	12.78	12.94	12.75	12.82	23442500
2005-11-15	12.73	12.80	12.60	12.67	27329100
2005-11-16	12.62	12.63	12.41	12.49	30348600
2005-11-17	12.45	12.63	12.38	12.61	42160700
2005-11-18	12.80	12.82	12.57	12.62	33066300
2005-11-21	12.53	12.65	12.34	12.44	41774600
2005-11-22	12.33	12.49	12.31	12.39	46232600
2005-11-23	12.35	12.67	12.34	12.64	34181500
2005-11-25	12.67	12.77	12.60	12.61	7851800
2005-11-28	12.59	12.60	12.47	12.54	23032000
2005-11-29	12.58	12.80	12.57	12.73	28170300
2005-11-30	12.71	12.81	12.56	12.60	34494500
2005-12-01	12.68	12.92	12.67	12.86	30461100
2005-12-02	12.94	12.95	12.73	12.76	28696800
2005-12-05	12.72	12.74	12.42	12.51	44185500
2005-12-06	12.54	12.63	12.42	12.52	31834600
2005-12-07	12.52	12.58	12.36	12.51	40344700
2005-12-08	12.50	12.52	12.23	12.44	74267104
2005-12-09	12.43	12.58	12.43	12.50	44892400
2005-12-12	12.51	12.86	12.50	12.84	47504200
2005-12-13	12.70	12.86	12.60	12.83	40282900
2005-12-14	12.82	12.90	12.68	12.81	36832600
2005-12-15	12.71	12.85	12.64	12.83	39587100
2005-12-16	12.54	12.73	11.99	12.69	203707300
2005-12-19	12.55	12.62	12.28	12.32	88440704
2005-12-20	12.39	12.42	12.25	12.28	88569904
2005-12-21	12.32	12.32	12.14	12.18	42154300
2005-12-22	12.16	12.42	12.15	12.32	64662100
2005-12-23	12.38	12.51	12.31	12.34	28028300
2005-12-27	12.33	12.41	12.24	12.35	20908100
2005-12-28	12.35	12.44	12.27	12.28	21418700
2005-12-29	12.27	12.36	12.23	12.29	21138100
2005-12-30	12.21	12.40	12.16	12.21	22598000
2006-01-03	12.23	12.68	12.22	12.60	56073200
2006-01-04	12.56	12.78	12.54	12.62	56407600
2006-01-05	12.62	12.92	12.60	12.79	52653600
2006-01-06	12.80	13.15	12.75	13.12	95064304
2006-01-09	13.01	13.09	12.79	12.88	48177800
2006-01-10	12.81	12.81	12.61	12.62	43901700
2006-01-11	12.64	12.68	12.47	12.60	60851300
2006-01-12	12.73	12.74	12.48	12.52	43749400
2006-01-13	12.49	12.54	12.37	12.51	33239900
2006-01-17	12.46	12.54	12.40	12.44	22590700
2006-01-18	12.37	12.39	12.23	12.34	44734900
2006-01-19	12.47	12.60	12.45	12.52	41645200
2006-01-20	12.48	12.53	12.26	12.29	53753800
2006-01-23	12.31	12.50	12.21	12.30	36996200
2006-01-24	12.35	12.39	12.19	12.20	48399100
2006-01-25	12.40	12.56	12.34	12.51	92994000
2006-01-26	12.56	12.60	12.41	12.44	62448600
2006-01-27	12.45	12.53	12.39	12.41	61588600
2006-01-30	12.42	12.65	12.28	12.61	62087200
2006-01-31	12.56	12.59	12.41	12.57	53373400
2006-02-01	12.41	12.65	12.39	12.58	54184800
2006-02-02	12.54	12.58	12.36	12.39	41924900
2006-02-03	12.30	12.38	12.18	12.21	63618500
2006-02-06	12.22	12.29	12.06	12.25	61768000
2006-02-07	12.23	12.39	12.21	12.37	51152200
2006-02-08	12.44	12.63	12.44	12.57	54270900
2006-02-09	12.56	12.80	12.46	12.69	107338600
2006-02-10	12.58	12.80	12.56	12.69	59674200
2006-02-13	12.64	12.72	12.40	12.49	37633900
2006-02-14	12.48	12.49	12.35	12.40	47834600
2006-02-15	12.37	12.50	12.35	12.41	37630400
2006-02-16	12.42	12.49	12.36	12.44	29028800
2006-02-17	12.38	12.44	12.32	12.40	35536100
2006-02-21	12.35	12.38	12.25	12.34	41341100
2006-02-22	12.36	12.49	12.28	12.48	40639800
2006-02-23	12.44	12.54	12.40	12.40	39913300
2006-02-24	12.39	12.49	12.38	12.46	31299300
2006-02-27	12.44	12.51	12.36	12.46	38585600
2006-02-28	12.42	12.58	12.39	12.42	43397200
2006-03-01	12.49	12.83	12.49	12.81	72448800
2006-03-02	12.75	12.92	12.68	12.80	63229200
2006-03-03	12.63	12.93	12.61	12.79	52363900
2006-03-06	12.75	12.96	12.73	12.77	48552800
2006-03-07	12.74	12.92	12.72	12.88	36176000
2006-03-08	12.81	12.95	12.75	12.86	38938500
2006-03-09	12.90	13.00	12.82	12.84	48771800
2006-03-10	12.88	13.00	12.84	12.90	38437300
2006-03-13	12.92	12.95	12.85	12.90	24297100
2006-03-14	12.91	12.98	12.87	12.96	44383200
2006-03-15	12.94	13.32	12.93	13.24	76104304
2006-03-16	13.34	13.54	13.27	13.50	81955296
2006-03-17	13.54	13.72	13.42	13.60	70638704
2006-03-20	13.66	13.87	13.57	13.72	123494304
2006-03-21	13.34	13.90	13.22	13.62	144514300
2006-03-22	13.57	14.00	13.55	13.99	83094496
2006-03-23	13.91	13.99	13.73	13.80	51101900
2006-03-24	13.78	13.83	13.72	13.79	35172400
2006-03-27	13.83	13.94	13.77	13.84	36645400
2006-03-28	13.83	13.85	13.57	13.59	47533800
2006-03-29	13.59	13.81	13.43	13.72	55889000
2006-03-30	13.72	13.85	13.64	13.78	50501000
2006-03-31	13.72	13.85	13.69	13.69	33230900
2006-04-03	13.75	13.86	13.75	13.79	26912400
2006-04-04	13.82	13.91	13.78	13.84	30831800
2006-04-05	13.82	14.00	13.81	13.95	68866600
2006-04-06	13.96	13.96	13.74	13.80	32777300
2006-04-07	13.83	13.91	13.72	13.75	29517300
2006-04-10	13.73	13.85	13.62	13.83	28913900
2006-04-11	13.83	14.00	13.72	13.84	44219500
2006-04-12	13.84	13.90	13.73	13.78	29211300
2006-04-13	13.75	13.77	13.66	13.68	29693900
2006-04-17	13.66	13.83	13.65	13.74	28970700
2006-04-18	13.70	14.01	13.69	14.00	41112600
2006-04-19	13.84	14.34	13.81	14.31	58049400
2006-04-20	14.16	14.31	14.10	14.15	31866300
2006-04-21	14.16	14.45	14.15	14.28	56187900
2006-04-24	14.23	14.67	14.19	14.48	61333500
2006-04-25	14.56	14.83	14.55	14.65	58690100
2006-04-26	14.70	14.74	14.62	14.72	47346000
2006-04-27	14.68	15.21	14.55	14.93	108691200
2006-04-28	14.89	14.95	14.52	14.59	67677296
2006-05-01	14.61	14.96	14.43	14.58	41422900
2006-05-02	14.56	14.58	14.38	14.43	29037900
2006-05-03	14.37	14.49	14.01	14.32	40835600
2006-05-04	14.38	14.47	14.21	14.29	21837200
2006-05-05	14.30	14.57	14.28	14.45	26398600
2006-05-08	14.43	14.55	14.17	14.23	29683000
2006-05-09	14.22	14.28	14.05	14.11	21974600
2006-05-10	14.07	14.37	14.06	14.24	23573900
2006-05-11	14.19	14.28	13.80	13.91	31467100
2006-05-12	13.74	14.22	13.54	13.98	39600900
2006-05-15	13.83	14.03	13.80	13.97	26066500
2006-05-16	13.91	14.22	13.87	14.19	42271400
2006-05-17	14.08	14.11	13.75	13.85	47984500
2006-05-18	13.93	13.99	13.28	13.77	46897600
2006-05-19	13.61	13.93	13.56	13.70	46389900
2006-05-22	13.53	13.72	13.50	13.55	29426000
2006-05-23	13.56	13.64	13.44	13.47	27171400
2006-05-24	13.38	13.87	13.36	13.78	32985200
2006-05-25	13.76	14.11	13.70	14.07	37153900
2006-05-26	14.05	14.18	13.92	14.05	18672500
2006-05-30	14.00	14.19	13.88	14.02	26320500
2006-05-31	14.01	14.25	13.97	14.22	34272400
2006-06-01	14.14	14.24	13.96	14.22	37625000
2006-06-02	14.22	14.28	14.04	14.15	22929700
2006-06-05	14.05	14.11	13.86	13.86	22489500
2006-06-06	13.98	14.00	13.60	13.82	31295100
2006-06-07	13.87	13.88	13.50	13.54	30404200
2006-06-08	13.45	13.59	13.20	13.53	50882600
2006-06-09	13.49	13.54	13.33	13.47	26739900
2006-06-12	13.46	13.58	13.22	13.25	36619700
2006-06-13	13.27	13.54	13.10	13.15	36408300
2006-06-14	13.15	13.29	13.07	13.19	27433700
2006-06-15	13.33	13.84	13.30	13.70	47831600
2006-06-16	14.47	14.55	14.09	14.19	115898400
2006-06-19	14.35	14.56	14.18	14.29	35599000
2006-06-20	14.42	14.48	14.23	14.25	29996400
2006-06-21	14.29	14.90	14.28	14.53	58341100
2006-06-22	14.62	14.70	14.25	14.33	48115100
2006-06-23	14.68	15.07	14.54	14.90	72621000
2006-06-26	14.87	14.93	14.52	14.67	32602400
2006-06-27	14.61	14.67	14.33	14.50	41863700
2006-06-28	14.50	14.63	14.49	14.58	25319900
2006-06-29	14.61	14.86	14.40	14.74	52380500
2006-06-30	14.77	14.97	14.49	14.49	49475500
2006-07-03	14.61	14.81	14.61	14.81	16969500
2006-07-05	14.63	14.77	14.55	14.57	29518200
2006-07-06	14.52	14.64	14.43	14.50	28736300
2006-07-07	14.49	14.98	14.42	14.78	53183104
2006-07-10	14.78	14.98	14.40	14.59	32763122
2006-07-11	14.47	14.58	14.29	14.54	34855912
2006-07-12	14.48	14.59	14.15	14.22	26375710
2006-07-13	13.90	14.27	13.77	14.10	52761920
2006-07-14	14.04	14.39	13.93	14.29	39907076
2006-07-17	14.23	14.47	14.22	14.42	32378460
2006-07-18	14.35	14.81	14.35	14.72	52311276
2006-07-19	14.80	15.21	14.73	15.07	66070496
2006-07-20	15.10	15.24	14.91	15.12	48146060
2006-07-21	15.05	15.29	14.96	15.12	57057572
2006-07-24	15.08	15.17	14.92	14.98	47579676
2006-07-25	14.94	15.06	14.80	14.93	36893580
2006-07-26	14.98	15.19	14.76	15.02	35545548
2006-07-27	15.05	15.19	14.79	14.87	37193752
2006-07-28	14.90	15.12	14.85	15.07	25745192
2006-07-31	14.93	15.03	14.82	14.97	35097912
2006-08-01	14.92	14.94	14.55	14.73	33506368
2006-08-02	14.74	14.94	14.55	14.81	33357096
2006-08-03	14.74	15.03	14.73	14.77	31661176
2006-08-04	14.84	14.87	14.49	14.62	35905012
2006-08-07	14.63	14.69	14.50	14.62	31627432
2006-08-08	14.68	15.00	14.66	14.80	41984108
2006-08-09	14.93	15.25	14.85	14.95	50468744
2006-08-10	14.90	15.27	14.86	15.13	34351360
2006-08-11	15.09	15.16	14.89	14.99	19188824
2006-08-14	15.10	15.50	15.06	15.29	36306288
2006-08-15	15.49	15.75	15.43	15.72	47691368
2006-08-16	15.74	15.75	15.41	15.54	49574928
2006-08-17	15.42	15.95	15.41	15.81	45759980
2006-08-18	15.80	15.81	15.40	15.71	32797914
2006-08-21	15.58	15.79	15.45	15.64	27986242
2006-08-22	15.63	15.65	15.37	15.48	39498248
2006-08-23	15.47	15.49	15.23	15.32	36974792
2006-08-24	15.40	15.50	15.23	15.38	41866636
2006-08-25	15.32	15.63	15.31	15.41	28858648
2006-08-28	15.37	15.65	15.36	15.54	27009656
2006-08-29	15.50	15.64	15.40	15.52	28248280
2006-08-30	15.60	15.83	15.50	15.76	27287916
2006-08-31	15.67	15.75	15.50	15.66	27395446
2006-09-01	15.82	15.83	15.45	15.50	24566564
2006-09-05	15.60	15.89	15.59	15.84	40019652
2006-09-06	15.66	15.81	15.57	15.62	44694864
2006-09-07	15.61	16.20	15.58	16.01	76702544
2006-09-08	16.04	16.18	15.76	15.91	46350584
2006-09-11	15.79	16.35	15.75	16.29	42647928
2006-09-12	16.29	16.38	16.15	16.30	44209444
2006-09-13	16.30	16.48	16.18	16.39	40602240
2006-09-14	16.28	16.49	16.20	16.47	27521780
2006-09-15	16.57	16.64	16.10	16.33	78861072
2006-09-18	16.44	16.45	16.10	16.25	59194016
2006-09-19	16.33	16.60	16.07	16.13	83646624
2006-09-20	18.09	18.29	17.84	17.93	201392610
2006-09-21	17.91	18.15	17.91	18.08	67810936
2006-09-22	17.82	17.90	17.53	17.54	49457352
2006-09-25	17.58	17.99	17.39	17.97	53977748
2006-09-26	17.87	18.24	17.87	18.19	62198056
2006-09-27	18.07	18.19	17.90	17.93	33971820
2006-09-28	17.97	18.15	17.81	17.99	43106208
2006-09-29	17.95	18.03	17.74	17.74	33511588
2006-10-02	17.92	17.96	17.59	17.66	41101960
2006-10-03	17.57	18.05	17.52	17.90	53345364
2006-10-04	17.85	18.20	17.79	18.17	45373256
2006-10-05	18.14	18.31	18.14	18.26	43709616
2006-10-06	18.13	18.46	18.13	18.19	33129668
2006-10-09	18.15	18.59	18.07	18.55	33111920
2006-10-10	18.51	18.74	18.47	18.74	50191096
2006-10-11	18.66	18.79	18.48	18.58	37710796
2006-10-12	18.68	19.00	18.52	18.99	44687844
2006-10-13	18.95	19.14	18.78	19.07	36441952
2006-10-16	19.08	19.13	18.98	18.99	24312948
2006-10-17	18.84	18.99	18.60	18.63	27318900
2006-10-18	18.84	18.95	18.69	18.74	26866800
2006-10-19	18.69	18.96	18.37	18.87	32808772
2006-10-20	18.94	19.02	18.68	18.98	23441260
2006-10-23	18.95	19.25	18.87	19.15	29519620
2006-10-24	19.08	19.15	18.74	18.89	30393722
2006-10-25	18.96	18.98	18.55	18.62	35976144
2006-10-26	18.70	18.88	18.47	18.72	29962872
2006-10-27	18.59	18.59	18.06	18.10	42087288
2006-10-30	17.95	18.59	17.77	18.52	29734300
2006-10-31	18.54	18.68	18.41	18.47	28280843
2006-11-01	18.56	18.65	18.34	18.47	31828717
2006-11-02	18.45	18.47	18.05	18.27	34605212
2006-11-03	18.32	18.34	17.67	17.78	47245537
2006-11-06	17.90	18.23	17.82	18.10	38100528
2006-11-07	18.12	18.25	17.99	18.20	27343850
2006-11-08	18.16	18.43	18.05	18.36	24934961
2006-11-09	18.41	18.80	18.29	18.54	40625877
2006-11-10	18.65	18.87	18.61	18.78	24006104
2006-11-13	18.79	19.21	18.75	19.18	34351010
2006-11-14	19.17	19.22	18.92	19.17	33725863
2006-11-15	19.14	19.27	19.07	19.12	19244408
2006-11-16	19.15	19.20	18.89	19.10	22138041
2006-11-17	19.00	19.47	18.98	19.46	34515988
2006-11-20	19.33	19.58	19.32	19.48	24461487
2006-11-21	19.46	19.49	19.22	19.48	20572908
2006-11-22	19.49	19.75	19.48	19.66	22510708
2006-11-24	19.46	19.73	19.38	19.60	7998586
2006-11-27	19.48	19.55	18.83	18.92	36667455
2006-11-28	18.78	19.03	18.72	18.90	38242407
2006-11-29	19.04	19.34	18.91	19.15	23085457
2006-11-30	19.13	19.31	19.02	19.05	32049525
2006-12-01	19.11	19.11	18.63	18.81	35175597
2006-12-04	18.88	19.34	18.75	19.28	47472843
2006-12-05	19.32	19.33	18.78	18.86	54935000
2006-12-06	18.39	18.42	17.78	17.88	94937470
2006-12-07	17.62	17.70	17.32	17.50	93141211
2006-12-08	17.59	17.88	17.53	17.80	37639103
2006-12-11	17.77	18.25	17.71	18.07	43930182
2006-12-12	18.21	18.22	17.83	17.99	41589672
2006-12-13	18.22	18.24	17.88	18.02	33991375
2006-12-14	18.07	18.25	17.94	18.02	26996607
2006-12-15	18.01	18.03	17.59	17.68	70448552
2006-12-18	17.87	18.17	17.65	17.91	58188518
2006-12-19	17.15	17.26	16.93	17.10	102097550
2006-12-20	17.09	17.22	17.03	17.10	48725340
2006-12-21	17.14	17.20	17.09	17.10	34704399
2006-12-22	17.11	17.25	17.05	17.11	19736757
2006-12-26	17.02	17.25	16.99	17.13	15053400
2006-12-27	17.23	17.24	17.07	17.10	16546600
2006-12-28	17.13	17.25	17.04	17.20	20485461
2006-12-29	17.12	17.38	17.08	17.14	23592916
2007-01-03	17.22	17.78	17.10	17.51	52241796
2007-01-04	17.55	17.87	17.30	17.68	33559880
2007-01-05	17.62	17.76	17.44	17.64	33812092
2007-01-08	17.63	17.93	17.44	17.86	31018107
2007-01-09	17.93	17.98	17.65	17.82	31417003
2007-01-10	17.66	17.80	17.54	17.77	27822425
2007-01-11	17.79	17.81	17.35	17.39	65380283
2007-01-12	17.35	17.55	17.28	17.50	42526442
2007-01-16	17.39	17.48	17.26	17.30	35736043
2007-01-17	17.29	17.71	17.27	17.52	31417613
2007-01-18	17.48	17.52	17.10	17.12	61438495
2007-01-19	17.06	17.45	17.01	17.27	28871724
2007-01-22	17.25	17.81	16.77	17.00	52768308
2007-01-23	17.01	17.31	17.01	17.14	33062074
2007-01-24	17.11	17.29	17.09	17.19	31268668
2007-01-25	17.13	17.22	16.93	17.00	35851950
2007-01-26	17.04	17.30	17.03	17.15	36013482
2007-01-29	17.09	17.30	17.03	17.27	33492575
2007-01-30	17.32	17.50	17.09	17.16	42647463
2007-01-31	17.11	17.20	16.80	17.16	39756720
2007-02-01	17.22	17.34	17.03	17.05	29262341
2007-02-02	17.14	17.44	17.11	17.42	41177897
2007-02-05	17.35	17.43	17.08	17.16	28521179
2007-02-06	17.13	17.19	16.86	17.02	31442199
2007-02-07	17.11	17.12	16.85	16.91	45225952
2007-02-08	16.87	16.92	16.66	16.71	45789569
2007-02-09	16.79	16.94	16.54	16.70	41419229
2007-02-12	16.65	16.71	16.51	16.65	31935902
2007-02-13	16.71	16.71	16.53	16.61	28212510
2007-02-14	16.74	16.94	16.68	16.77	42296762
2007-02-15	16.84	16.92	16.68	16.91	33887414
2007-02-16	16.89	16.98	16.70	16.70	34121037
2007-02-20	16.69	16.98	16.57	16.98	31925242
2007-02-21	16.97	17.28	16.95	17.20	50679304
2007-02-22	17.26	17.30	17.01	17.27	32971728
2007-02-23	17.24	17.26	16.71	16.82	54223964
2007-02-26	16.91	17.02	16.00	16.82	32784470
2007-02-27	16.65	16.80	16.29	16.29	39847107
2007-02-28	16.37	16.84	16.31	16.43	47578009
2007-03-01	16.11	17.04	15.97	16.77	81590426
2007-03-02	16.63	16.89	16.53	16.71	37306467
2007-03-05	16.52	17.00	16.34	16.37	34056747
2007-03-06	16.52	16.92	16.49	16.88	38263857
2007-03-07	16.77	16.85	16.46	16.49	30652971
2007-03-08	16.70	16.92	16.63	16.69	30462242
2007-03-09	16.81	16.95	16.57	16.63	24208231
2007-03-12	16.61	17.09	16.60	17.07	30612521
2007-03-13	16.93	17.21	16.65	16.65	31390642
2007-03-14	16.74	16.94	16.66	16.88	33735599
2007-03-15	16.85	16.94	16.65	16.72	24015139
2007-03-16	16.71	16.85	16.62	16.70	34226011
2007-03-19	16.83	17.23	16.83	17.18	29509677
2007-03-20	17.25	17.70	17.14	17.55	65763906
2007-03-21	18.31	18.39	17.78	18.17	95212085
2007-03-22	18.02	18.55	17.95	18.49	49522337
2007-03-23	18.46	18.59	18.18	18.24	34168271
2007-03-26	18.22	18.43	18.02	18.39	50457231
2007-03-27	18.35	18.50	18.35	18.49	33079871
2007-03-28	18.34	18.50	18.15	18.17	33674994
2007-03-29	18.33	18.33	17.95	18.16	28826417
2007-03-30	18.15	18.27	17.89	18.13	20829078
2007-04-02	18.08	18.18	17.99	18.14	20712017
2007-04-03	18.23	18.47	18.17	18.36	32084413
2007-04-04	18.35	18.57	18.33	18.56	23413275
2007-04-05	18.50	18.67	18.39	18.67	21896021
2007-04-09	18.66	18.70	18.54	18.57	19737520
2007-04-10	18.78	18.88	18.68	18.85	24388753
2007-04-11	18.90	18.91	18.46	18.59	29857350
2007-04-12	18.57	18.71	18.44	18.70	22695519
2007-04-13	18.79	18.85	18.46	18.63	32228598
2007-04-16	18.68	18.95	18.66	18.90	26629523
2007-04-17	18.80	19.00	18.80	18.89	26270578
2007-04-18	18.80	18.88	18.70	18.73	31580844
2007-04-19	18.55	18.85	18.55	18.76	31511292
2007-04-20	18.98	19.06	18.82	19.00	37574295
2007-04-23	18.97	19.09	18.90	18.94	24752569
2007-04-24	19.04	19.05	18.75	18.82	21191883
2007-04-25	18.89	18.99	18.70	18.90	24759101
2007-04-26	18.77	19.00	18.76	18.95	16645666
2007-04-27	18.96	19.29	18.88	19.10	25063093
2007-04-30	19.10	19.15	18.80	18.80	27161966
2007-05-01	18.75	18.82	18.55	18.59	33335981
2007-05-02	18.70	18.98	18.61	18.86	22342322
2007-05-03	18.91	19.04	18.80	19.02	18260922
2007-05-04	19.04	19.05	18.77	19.03	24433626
2007-05-07	19.02	19.15	18.99	19.05	16307398
2007-05-08	18.93	19.04	18.88	18.95	17168685
2007-05-09	18.91	18.91	18.57	18.83	22497828
2007-05-10	18.69	18.91	18.48	18.49	30821499
2007-05-11	18.60	19.04	18.52	18.98	30915054
2007-05-14	18.94	19.08	18.77	18.94	17521118
2007-05-15	18.89	19.17	18.83	18.84	23631362
2007-05-16	18.86	18.99	18.65	18.99	24453432
2007-05-17	18.86	19.11	18.81	19.05	21129643
2007-05-18	19.07	19.25	19.01	19.25	25941836
2007-05-21	19.20	19.32	19.11	19.32	18449076
2007-05-22	19.39	19.46	19.20	19.37	22231142
2007-05-23	19.38	19.47	19.15	19.16	23079990
2007-05-24	19.14	19.29	18.67	18.75	33424638
2007-05-25	18.89	19.30	18.84	19.24	24639682
2007-05-29	19.29	19.49	19.19	19.31	27015428
2007-05-30	19.25	19.42	19.11	19.42	28823761
2007-05-31	19.39	19.60	19.26	19.38	32588162
2007-06-01	19.38	19.70	19.38	19.66	25854450
2007-06-04	19.55	19.69	19.39	19.67	21916545
2007-06-05	19.60	19.64	19.33	19.48	26304919
2007-06-06	19.37	19.40	19.11	19.35	31111892
2007-06-07	19.15	19.35	18.73	18.73	39857893
2007-06-08	18.73	19.10	18.73	19.06	35495107
2007-06-11	18.93	19.32	18.90	19.21	24997718
2007-06-12	19.21	19.37	18.81	18.84	33775657
2007-06-13	18.87	19.30	18.72	19.30	29790455
2007-06-14	19.55	19.69	19.49	19.64	41226726
2007-06-15	19.91	19.95	19.75	19.86	40671579
2007-06-18	19.92	19.94	19.62	19.79	36639157
2007-06-19	19.79	19.95	19.63	19.88	24366990
2007-06-20	19.96	19.96	19.52	19.53	34945001
2007-06-21	19.57	19.73	19.46	19.68	27977335
2007-06-22	19.60	19.65	19.39	19.39	39685643
2007-06-25	19.45	19.66	19.21	19.48	28377062
2007-06-26	19.62	19.68	19.02	19.16	49101092
2007-06-27	19.32	19.77	19.27	19.69	76122400
2007-06-28	19.62	20.06	19.61	19.85	46529556
2007-06-29	19.95	20.02	19.54	19.71	31480799
2007-07-02	19.88	19.99	19.72	19.92	23759972
2007-07-03	19.97	20.07	19.90	20.07	18749822
2007-07-05	20.06	20.50	19.96	20.49	36504674
2007-07-06	20.45	20.49	20.25	20.40	26765731
2007-07-09	20.24	20.24	20.07	20.16	27335197
2007-07-10	20.01	20.15	19.70	19.72	29259118
2007-07-11	19.77	20.00	19.72	19.98	29842859
2007-07-12	20.05	20.51	19.97	20.50	36005920
2007-07-13	20.50	20.50	20.25	20.40	23160791
2007-07-16	20.29	20.47	20.17	20.20	19827082
2007-07-17	20.25	20.47	20.21	20.38	21767537
2007-07-18	20.20	20.42	20.16	20.41	30676942
2007-07-19	20.56	20.72	20.52	20.60	29326436
2007-07-20	20.89	20.94	20.38	20.61	43965401
2007-07-23	20.81	20.91	20.64	20.78	29403577
2007-07-24	20.78	20.98	20.54	20.64	39526539
2007-07-25	20.70	20.74	20.40	20.58	31017782
2007-07-26	20.21	20.46	19.74	20.01	41746588
2007-07-27	20.00	20.22	19.60	19.62	32531361
2007-07-30	19.56	19.67	19.34	19.58	21879403
2007-07-31	19.79	19.82	19.11	19.12	35952363
2007-08-01	18.93	19.82	18.83	19.79	54801818
2007-08-02	19.76	20.21	19.67	20.09	31437414
2007-08-03	20.09	20.19	19.66	19.66	35123954
2007-08-06	19.82	20.10	19.73	20.08	29746380
2007-08-07	19.86	20.08	19.50	19.68	34504183
2007-08-08	19.96	20.21	19.80	20.20	26724973
2007-08-09	19.94	20.30	19.87	20.09	33581248
2007-08-10	19.75	20.25	19.67	19.99	36769141
2007-08-13	19.93	19.96	19.65	19.72	22088447
2007-08-14	19.80	19.81	19.32	19.35	22266324
2007-08-15	19.25	19.71	19.13	19.18	27172562
2007-08-16	19.11	19.48	18.81	19.14	42493872
2007-08-17	19.31	19.55	19.01	19.35	36236821
2007-08-20	19.25	19.41	18.95	19.11	23960851
2007-08-21	18.96	19.34	18.96	19.27	23766798
2007-08-22	19.39	19.42	19.07	19.32	23664235
2007-08-23	19.38	19.69	19.22	19.37	31203857
2007-08-24	19.30	19.97	19.30	19.94	26753084
2007-08-27	19.95	20.02	19.75	19.86	18113292
2007-08-28	19.80	19.86	19.33	19.36	21875421
2007-08-29	19.41	20.15	19.37	20.13	30989623
2007-08-30	19.96	20.42	19.81	20.21	30459883
2007-08-31	20.43	20.48	20.15	20.28	24050699
2007-09-04	20.24	20.88	20.20	20.72	36903960
2007-09-05	20.49	20.85	20.46	20.73	30545073
2007-09-06	20.72	20.74	20.33	20.54	26360135
2007-09-07	20.22	20.40	19.97	20.16	29191818
2007-09-10	20.34	20.46	19.98	20.17	25314265
2007-09-11	20.23	20.52	20.15	20.46	20869104
2007-09-12	20.35	20.62	20.30	20.54	30815585
2007-09-13	20.70	20.70	20.34	20.45	24506808
2007-09-14	20.39	20.42	20.01	20.07	35461361
2007-09-17	19.96	20.23	19.88	20.02	23329285
2007-09-18	20.08	20.73	20.05	20.73	28759794
2007-09-19	20.94	21.13	20.61	20.84	46209979
2007-09-20	20.82	21.31	20.63	21.04	56499483
2007-09-21	21.57	22.17	21.04	21.98	95941993
2007-09-24	22.00	22.12	21.55	21.79	37448774
2007-09-25	21.62	21.98	21.50	21.94	30826890
2007-09-26	22.01	22.02	21.50	21.77	32477440
2007-09-27	21.84	21.88	21.53	21.63	21078415
2007-09-28	21.66	21.83	21.56	21.65	20381436
2007-10-01	21.64	21.99	21.61	21.97	23641272
2007-10-02	21.98	21.98	21.71	21.85	24202388
2007-10-03	21.74	21.88	21.45	21.57	25149543
2007-10-04	21.65	21.79	21.51	21.76	18636842
2007-10-05	21.86	22.32	21.81	22.18	31341431
2007-10-08	22.05	22.55	22.03	22.51	23281359
2007-10-09	22.54	22.68	22.36	22.59	24543342
2007-10-10	22.59	22.95	22.53	22.92	32204983
2007-10-11	22.95	23.00	22.39	22.46	35055477
2007-10-12	22.40	22.65	22.11	22.44	39710690
2007-10-15	22.55	22.58	21.82	22.07	34244913
2007-10-16	22.00	22.06	21.71	21.75	31324358
2007-10-17	21.95	21.95	21.14	21.49	42188257
2007-10-18	21.49	21.58	21.11	21.43	32349956
2007-10-19	21.43	21.47	20.67	20.75	40513316
2007-10-22	20.60	21.34	20.51	21.20	31102910
2007-10-23	21.40	21.49	21.12	21.45	30083754
2007-10-24	21.26	21.35	20.85	21.18	31753523
2007-10-25	21.33	21.45	20.78	21.00	40656836
2007-10-26	21.32	21.35	20.99	21.35	31368762
2007-10-29	21.49	21.82	21.30	21.77	29398521
2007-10-30	21.65	21.74	21.48	21.63	25714778
2007-10-31	21.64	22.24	21.63	22.17	31540306
2007-11-01	22.00	22.19	21.75	21.76	34306923
2007-11-02	21.81	22.10	21.68	22.03	30857067
2007-11-05	21.83	22.21	21.76	22.07	26496389
2007-11-06	22.53	22.89	22.34	22.83	34111585
2007-11-07	22.50	22.69	22.07	22.10	38119461
2007-11-08	21.90	22.05	19.82	20.35	94813840
2007-11-09	19.93	20.07	19.32	19.36	77224369
2007-11-12	19.25	19.92	19.06	19.44	55312910
2007-11-13	19.80	20.53	19.44	20.52	48238229
2007-11-14	20.83	20.93	19.99	20.18	47248564
2007-11-15	19.92	20.62	19.72	20.42	54927089
2007-11-16	20.42	21.06	20.19	20.80	44728420
2007-11-19	20.65	20.88	20.32	20.53	29048542
2007-11-20	20.44	20.94	20.23	20.69	34611442
2007-11-21	20.25	20.63	20.02	20.21	29401211
2007-11-23	20.24	20.43	20.06	20.31	11207049
2007-11-26	20.38	20.50	19.69	19.70	26680874
2007-11-27	19.75	20.18	19.50	19.89	33108322
2007-11-28	20.08	20.62	20.01	20.51	28537708
2007-11-29	20.48	20.69	20.31	20.48	25080707
2007-11-30	20.78	20.78	19.78	20.18	47957983
2007-12-03	20.23	20.46	20.10	20.24	36709313
2007-12-04	19.75	20.19	19.68	20.03	33425014
2007-12-05	20.22	21.46	20.19	21.22	56410101
2007-12-06	21.10	21.45	20.94	21.42	29484379
2007-12-07	21.50	21.54	21.06	21.14	24556304
2007-12-10	21.29	21.69	21.23	21.64	25332621
2007-12-11	21.70	21.70	21.01	21.07	30365645
2007-12-12	21.41	21.81	21.06	21.37	39807918
2007-12-13	21.34	21.77	21.26	21.61	30334692
2007-12-14	21.36	21.44	21.12	21.20	26260139
2007-12-17	21.15	21.16	20.82	20.94	36971947
2007-12-18	21.08	21.26	20.62	21.25	38884622
2007-12-19	21.33	21.40	20.56	20.76	68576470
2007-12-20	22.43	22.50	22.04	22.10	78506732
2007-12-21	22.30	22.76	22.25	22.71	58166906
2007-12-24	22.64	22.80	22.42	22.76	15394743
2007-12-26	22.56	23.00	22.55	23.00	24286902
2007-12-27	23.05	23.31	22.91	23.04	34093130
2007-12-28	23.11	23.29	22.90	22.97	21955953
2007-12-31	22.69	22.96	22.50	22.58	20004442
2008-01-02	22.55	22.82	22.38	22.49	42775711
2008-01-03	22.43	23.11	22.43	23.11	42045402
2008-01-04	22.77	22.88	21.79	22.03	44738663
2008-01-07	21.96	22.48	21.79	22.25	40045680
2008-01-08	22.24	22.32	21.14	21.15	43551630
2008-01-09	21.34	21.69	21.15	21.61	47973060
2008-01-10	21.46	21.80	21.07	21.68	42107405
2008-01-11	21.53	21.69	21.06	21.10	46251497
2008-01-14	21.44	22.12	21.11	22.06	48826155
2008-01-15	21.76	22.05	21.30	21.31	39579545
2008-01-16	21.03	22.33	20.85	21.92	76869481
2008-01-17	21.90	21.95	21.30	21.41	52783813
2008-01-18	21.35	21.83	21.17	21.58	51486506
2008-01-22	20.28	20.79	19.68	20.22	66962861
2008-01-23	19.58	20.68	19.52	20.61	56349586
2008-01-24	20.52	20.97	20.15	20.61	43764959
2008-01-25	21.00	21.08	20.22	20.28	42303596
2008-01-28	20.13	20.40	20.01	20.26	29189635
2008-01-29	20.23	20.28	19.69	20.07	35571845
2008-01-30	20.02	20.60	19.81	20.24	42369084
2008-01-31	19.95	20.73	19.88	20.55	52510442
2008-02-01	20.78	20.78	20.22	20.68	41937191
2008-02-04	20.68	20.68	20.15	20.20	26668709
2008-02-05	19.78	19.88	19.21	19.26	55269556
2008-02-06	19.54	20.09	19.40	19.68	50356290
2008-02-07	19.26	19.60	19.03	19.20	59196526
2008-02-08	19.16	19.39	18.94	19.19	38131835
2008-02-11	19.21	19.57	19.17	19.44	44115197
2008-02-12	19.55	19.89	19.30	19.41	36472721
2008-02-13	19.70	19.93	19.46	19.66	33598052
2008-02-14	19.65	19.72	19.00	19.09	36483347
2008-02-15	19.02	19.22	18.94	19.09	25070750
2008-02-19	19.31	19.40	18.99	19.02	34260032
2008-02-20	19.02	19.50	18.98	19.43	36662041
2008-02-21	19.49	19.60	18.81	18.89	55583455
2008-02-22	18.93	19.02	18.18	18.90	61623507
2008-02-25	18.85	19.12	18.61	18.97	56319796
2008-02-26	18.90	19.35	18.87	19.21	48428879
2008-02-27	19.12	19.45	18.81	19.19	37850789
2008-02-28	19.10	19.60	18.92	19.41	42274166
2008-02-29	19.18	19.20	18.73	18.80	43803131
2008-03-03	18.76	19.18	18.66	18.95	41836636
2008-03-04	18.82	18.98	18.20	18.44	71509140
2008-03-05	18.71	18.98	18.62	18.80	58178257
2008-03-06	19.09	19.60	19.07	19.23	69112335
2008-03-07	19.13	19.55	18.87	19.00	46510257
2008-03-10	19.17	19.50	19.08	19.28	36576152
2008-03-11	19.65	19.95	19.10	19.51	48217852
2008-03-12	19.58	20.17	19.43	19.68	48200309
2008-03-13	19.57	19.99	19.36	19.84	43684948
2008-03-14	20.01	20.05	19.27	19.52	43595586
2008-03-17	18.93	19.49	18.93	19.28	41039259
2008-03-18	19.64	20.05	19.39	20.02	38445305
2008-03-19	20.26	20.49	19.55	19.56	43142172
2008-03-20	19.86	20.17	19.56	20.08	45441308
2008-03-24	20.42	20.91	20.37	20.77	34487707
2008-03-25	21.03	21.16	20.72	21.08	43212615
2008-03-26	21.29	21.30	20.63	20.94	85438778
2008-03-27	19.45	19.70	19.25	19.43	117082861
2008-03-28	19.55	19.86	19.32	19.37	38130252
2008-03-31	19.48	19.63	19.39	19.56	32073953
2008-04-01	19.91	20.42	19.72	20.41	44724424
2008-04-02	20.41	20.76	20.26	20.49	32243083
2008-04-03	20.40	20.70	20.27	20.68	36848952
2008-04-04	20.61	20.69	20.31	20.35	53991236
2008-04-07	20.45	20.56	20.20	20.23	24030947
2008-04-08	20.03	20.15	19.84	19.92	35278142
2008-04-09	19.92	20.26	19.87	20.22	31565476
2008-04-10	20.19	20.80	20.16	20.45	49075367
2008-04-11	20.09	20.14	19.81	19.84	28955278
2008-04-14	19.83	20.15	19.80	19.86	21577397
2008-04-15	19.95	20.24	19.93	20.18	24994187
2008-04-16	20.30	20.94	20.29	20.77	47112416
2008-04-17	20.83	21.22	20.69	21.20	37481670
2008-04-18	21.54	21.93	21.23	21.80	47169826
2008-04-21	21.64	21.91	21.41	21.76	26095792
2008-04-22	21.54	21.88	21.50	21.78	29861504
2008-04-23	21.79	21.96	21.69	21.91	25501235
2008-04-24	21.92	22.28	21.54	22.01	35155718
2008-04-25	21.96	21.98	21.25	21.59	28692454
2008-04-28	21.58	21.80	21.38	21.51	24818569
2008-04-29	21.41	21.88	21.33	21.76	25801342
2008-04-30	21.49	21.58	20.80	20.85	41907282
2008-05-01	21.01	21.85	20.96	21.82	35781147
2008-05-02	22.06	22.07	21.29	21.51	36754714
2008-05-05	21.50	21.68	21.34	21.55	30525548
2008-05-06	21.41	21.77	21.25	21.50	32882383
2008-05-07	21.43	21.51	20.91	20.99	37811859
2008-05-08	21.15	21.28	21.00	21.10	26097928
2008-05-09	20.84	21.10	20.70	21.00	21073118
2008-05-12	21.13	21.63	21.08	21.51	24786245
2008-05-13	21.55	21.72	21.31	21.67	20443960
2008-05-14	21.73	22.14	21.60	21.78	26521293
2008-05-15	21.62	21.91	21.54	21.87	21660325
2008-05-16	21.90	21.97	21.41	21.68	33779979
2008-05-19	22.04	22.75	21.87	22.43	41541637
2008-05-20	22.24	22.44	22.05	22.16	25913848
2008-05-21	22.24	22.71	21.94	22.01	30644302
2008-05-22	22.07	22.47	22.06	22.31	24186409
2008-05-23	22.29	22.30	21.89	21.98	19994237
2008-05-27	22.05	22.75	22.02	22.66	29198050
2008-05-28	22.79	22.95	22.64	22.79	26752195
2008-05-29	22.84	23.00	22.48	22.79	32460567
2008-05-30	22.81	22.94	22.68	22.84	25258009
2008-06-02	22.77	22.77	22.35	22.68	31834735
2008-06-03	22.74	23.57	22.70	22.91	50881526
2008-06-04	22.71	23.15	22.71	22.91	35156449
2008-06-05	22.85	23.21	22.71	23.18	31050422
2008-06-06	23.00	23.06	22.46	22.46	41297581
2008-06-09	22.64	22.67	22.25	22.55	26286616
2008-06-10	22.31	22.67	22.12	22.50	28076978
2008-06-11	22.56	22.78	22.05	22.07	28994355
2008-06-12	22.13	22.26	21.73	21.86	35103794
2008-06-13	22.09	22.66	21.95	22.63	31789596
2008-06-16	22.49	23.00	22.33	22.94	32562095
2008-06-17	23.02	23.02	22.50	22.53	27281790
2008-06-18	22.35	22.68	22.22	22.44	23148419
2008-06-19	22.33	23.00	22.27	22.70	41127244
2008-06-20	22.64	22.68	21.91	22.10	52614780
2008-06-23	22.31	22.41	21.83	22.08	32593729
2008-06-24	21.94	22.44	21.82	22.23	28450271
2008-06-25	22.41	22.85	22.19	22.55	61229808
2008-06-26	21.68	22.22	21.42	21.42	70022740
2008-06-27	21.39	21.71	20.97	21.29	40295607
2008-06-30	21.08	21.35	21.00	21.00	36317842
2008-07-01	20.79	21.34	20.65	21.31	47419869
2008-07-02	21.27	21.40	20.80	20.82	32334275
2008-07-03	21.04	21.19	20.69	20.73	21598115
2008-07-07	20.78	21.33	20.61	21.09	34574756
2008-07-08	21.09	21.60	20.97	21.58	38512871
2008-07-09	21.48	21.61	21.07	21.11	41640982
2008-07-10	21.17	21.42	20.93	21.29	31664303
2008-07-11	21.07	21.25	20.70	20.96	36881308
2008-07-14	21.10	21.19	20.26	20.45	38892784
2008-07-15	20.25	20.45	19.98	20.25	51034854
2008-07-16	20.22	20.55	20.09	20.44	37598181
2008-07-17	20.50	21.04	20.37	20.86	37414597
2008-07-18	20.89	21.25	20.65	21.18	35894463
2008-07-21	21.20	21.42	21.03	21.09	21452986
2008-07-22	21.16	21.62	21.15	21.59	32973749
2008-07-23	21.54	21.59	21.14	21.50	32196849
2008-07-24	21.19	21.39	20.85	20.95	30294392
2008-07-25	20.97	20.98	20.64	20.95	22856507
2008-07-28	20.73	21.10	20.69	20.72	20871712
2008-07-29	20.86	21.57	20.84	21.43	31769175
2008-07-30	21.41	21.45	20.97	21.31	31664413
2008-07-31	21.06	21.90	20.98	21.53	37252499
2008-08-01	21.58	21.69	21.27	21.50	25008132
2008-08-04	21.49	21.59	21.14	21.25	26000694
2008-08-05	21.42	22.22	21.31	22.21	42677213
2008-08-06	22.08	22.91	22.03	22.86	42928505
2008-08-07	22.63	23.02	22.46	22.75	38857853
2008-08-08	22.75	23.62	22.64	23.52	47770067
2008-08-11	23.41	23.52	22.92	23.08	33999234
2008-08-12	22.98	23.01	22.68	22.90	29979458
2008-08-13	22.79	23.15	22.57	23.01	26117028
2008-08-14	22.78	23.40	22.75	23.19	32146133
2008-08-15	23.33	23.45	22.92	23.06	26526766
2008-08-18	23.05	23.23	22.55	22.77	23069457
2008-08-19	22.68	22.77	22.45	22.56	22491616
2008-08-20	22.68	22.95	22.50	22.66	21921054
2008-08-21	22.39	22.45	22.16	22.30	22441807
2008-08-22	22.52	22.82	22.39	22.70	18335615
2008-08-25	22.54	22.71	22.19	22.21	20109617
2008-08-26	22.16	22.38	22.01	22.15	16293427
2008-08-27	22.20	22.57	22.13	22.34	21416254
2008-08-28	22.29	22.73	22.27	22.64	18706151
2008-08-29	22.40	22.43	21.70	21.93	35278890
2008-09-02	22.30	22.37	21.50	21.55	43670403
2008-09-03	21.52	21.57	21.01	21.19	40639077
2008-09-04	20.84	20.89	19.92	19.93	80189571
2008-09-05	19.72	20.32	19.70	20.07	47196900
2008-09-08	20.37	20.65	18.94	19.26	93829980
2008-09-09	19.40	19.85	19.02	19.17	62465855
2008-09-10	19.35	19.40	19.03	19.16	52165694
2008-09-11	19.03	19.40	18.89	19.35	49981519
2008-09-12	19.22	19.67	19.04	19.61	39169267
2008-09-15	19.05	19.49	18.92	19.01	41749406
2008-09-16	18.60	19.05	18.40	18.96	61197318
2008-09-17	18.69	18.82	18.07	18.10	50033780
2008-09-18	18.37	18.95	17.84	18.75	76944925
2008-09-19	20.99	21.00	19.60	20.07	76248241
2008-09-22	19.98	20.76	19.60	19.75	39592911
2008-09-23	19.82	20.55	19.64	19.69	42062621
2008-09-24	19.90	20.50	19.77	19.95	32234322
2008-09-25	20.34	20.82	20.21	20.47	40432467
2008-09-26	19.99	20.85	19.98	20.62	39221834
2008-09-29	20.34	20.53	18.00	18.77	59105466
2008-09-30	19.11	20.41	19.10	20.31	51036498
2008-10-01	20.19	20.19	19.55	19.86	35077923
2008-10-02	19.84	19.99	19.36	19.49	43966574
2008-10-03	19.67	20.54	19.48	19.48	53659863
2008-10-06	18.89	19.30	17.25	18.30	79751397
2008-10-07	18.29	18.50	16.78	16.78	64087299
2008-10-08	16.31	17.63	16.01	16.88	75915911
2008-10-09	17.22	17.56	16.00	16.21	58118949
2008-10-10	15.70	17.03	15.28	16.68	96946249
2008-10-13	17.52	18.87	17.04	18.86	54677410
2008-10-14	19.34	19.44	17.37	17.69	59134296
2008-10-15	17.40	17.73	15.94	15.95	55101183
2008-10-16	16.16	16.99	15.31	16.99	70756966
2008-10-17	16.41	17.99	16.21	17.02	52293912
2008-10-20	17.36	18.16	17.10	18.16	42566080
2008-10-21	17.90	18.41	17.59	17.69	46932004
2008-10-22	17.26	17.50	16.61	17.17	46864427
2008-10-23	16.98	17.47	16.01	16.95	62156457
2008-10-24	15.71	16.71	15.48	16.20	54151317
2008-10-27	15.99	16.77	15.31	15.77	62876674
2008-10-28	16.40	17.68	15.57	17.62	47608013
2008-10-29	17.36	18.37	16.77	17.29	58715945
2008-10-30	18.13	18.61	17.79	18.32	71484460
2008-10-31	17.86	18.62	17.81	18.29	55114848
2008-11-03	18.11	18.41	18.04	18.33	28389099
2008-11-04	18.50	19.00	18.32	18.90	38671383
2008-11-05	18.65	18.76	17.71	17.82	37384639
2008-11-06	17.43	17.58	16.65	16.85	54420877
2008-11-07	17.08	17.66	16.97	17.53	35136565
2008-11-10	17.84	17.84	17.36	17.56	24816845
2008-11-11	17.38	17.52	16.79	17.29	35681043
2008-11-12	16.82	17.04	16.40	16.47	44447657
2008-11-13	16.33	17.75	15.63	17.72	62134497
2008-11-14	17.26	17.79	16.66	16.90	51944110
2008-11-17	16.61	16.99	16.30	16.41	41318507
2008-11-18	16.52	17.03	15.92	17.02	55664239
2008-11-19	16.90	17.30	15.97	16.00	65869174
2008-11-20	16.02	16.76	15.32	15.40	67199335
2008-11-21	15.44	16.49	15.10	16.38	73239039
2008-11-24	16.57	16.99	16.32	16.64	75407969
2008-11-25	16.84	16.85	15.72	15.98	73396607
2008-11-26	15.65	16.25	15.64	16.14	52962915
2008-11-28	16.10	16.15	15.75	16.09	19899141
2008-12-01	15.71	16.04	15.38	15.47	51362321
2008-12-02	15.61	16.02	15.26	15.79	41701014
2008-12-03	15.92	16.15	15.62	16.13	72210249
2008-12-04	15.82	15.99	15.20	15.44	48105975
2008-12-05	15.23	16.40	15.17	16.32	57184129
2008-12-08	16.51	17.32	16.35	17.04	49736756
2008-12-09	16.74	17.67	16.60	16.94	44413435
2008-12-10	17.14	17.59	16.89	17.39	36795074
2008-12-11	17.29	17.29	16.40	16.46	36833571
2008-12-12	16.11	16.94	16.07	16.84	33021707
2008-12-15	16.40	16.64	16.13	16.45	37179395
2008-12-16	16.62	17.40	16.51	17.27	57317727
2008-12-17	16.97	17.04	16.68	16.74	38961538
2008-12-18	16.83	16.97	16.34	16.61	45269973
2008-12-19	17.44	18.16	16.61	17.78	90125890
2008-12-22	17.79	17.79	17.17	17.52	32738507
2008-12-23	17.53	17.76	17.08	17.30	26611804
2008-12-24	17.35	17.45	17.18	17.32	8337136
2008-12-26	17.40	17.46	17.26	17.43	9496008
2008-12-29	17.32	17.40	17.02	17.22	21226981
2008-12-30	17.35	17.86	17.25	17.83	24498320
2008-12-31	17.81	17.99	17.68	17.73	23404570
2009-01-02	17.64	18.48	17.62	18.41	27833631
2009-01-05	18.19	18.25	17.86	18.09	28309422
2009-01-06	18.17	18.70	18.03	18.39	29856606
2009-01-07	18.06	18.25	17.48	17.65	38635794
2009-01-08	17.50	17.67	17.31	17.62	35148739
2009-01-09	17.71	17.71	17.25	17.36	32028469
2009-01-12	17.41	17.47	16.84	17.05	34575230
2009-01-13	17.00	17.32	16.91	17.14	32780475
2009-01-14	16.87	16.92	16.18	16.36	39968420
2009-01-15	16.33	16.68	15.87	16.53	45102642
2009-01-16	16.74	17.06	16.41	16.91	38250397
2009-01-20	16.90	16.98	16.05	16.10	34055295
2009-01-21	16.40	16.92	16.25	16.89	56144812
2009-01-22	16.43	16.93	16.41	16.65	36650862
2009-01-23	16.43	17.02	16.39	16.78	34362542
2009-01-26	16.82	17.36	16.78	16.96	27890060
2009-01-27	17.02	17.43	16.98	17.28	27379284
2009-01-28	17.71	18.01	17.44	17.84	32607648
2009-01-29	17.67	17.87	17.26	17.59	27538677
2009-01-30	17.62	17.77	16.79	16.83	33537053
2009-02-02	16.60	17.10	16.51	16.90	25466321
2009-02-03	16.85	17.06	16.50	17.05	31190729
2009-02-04	17.15	17.63	17.05	17.21	26574105
2009-02-05	16.86	17.70	16.74	17.62	35402876
2009-02-06	17.69	18.07	17.48	17.97	29569092
2009-02-09	17.95	18.09	17.82	18.05	23314631
2009-02-10	17.82	18.09	17.24	17.58	44734519
2009-02-11	17.65	18.01	17.57	17.80	28637958
2009-02-12	17.55	17.61	16.94	17.55	42572570
2009-02-13	17.51	17.96	17.43	17.72	27489897
2009-02-17	17.15	17.34	16.81	16.96	41029563
2009-02-18	17.07	17.51	17.00	17.24	41327975
2009-02-19	17.34	17.37	16.80	16.83	32818263
2009-02-20	16.64	16.75	16.34	16.56	46459999
2009-02-23	16.52	16.68	15.82	15.86	32342459
2009-02-24	15.77	16.50	15.75	16.44	37697996
2009-02-25	16.38	16.57	16.01	16.24	33469735
2009-02-26	16.37	16.37	15.78	15.78	36230909
2009-02-27	15.50	15.83	15.41	15.54	52301334
2009-03-02	15.21	15.69	15.14	15.20	47340690
2009-03-03	15.40	15.45	14.97	15.01	39128518
2009-03-04	15.40	15.48	14.85	14.96	71256571
2009-03-05	14.94	15.28	14.52	14.53	67101447
2009-03-06	14.60	14.86	14.14	14.47	52932432
2009-03-09	14.31	14.70	13.80	13.85	60034786
2009-03-10	14.17	15.19	14.00	15.09	58945965
2009-03-11	15.28	15.46	14.73	15.34	46562060
2009-03-12	15.35	15.68	15.08	15.63	27419945
2009-03-13	15.65	15.70	15.28	15.56	30867306
2009-03-16	15.54	15.80	14.83	14.90	39883775
2009-03-17	14.93	15.60	14.65	15.40	52106449
2009-03-18	15.15	16.09	15.07	15.83	58521331
2009-03-19	17.56	18.09	17.35	17.37	112624473
2009-03-20	17.50	17.71	17.00	17.10	75071786
2009-03-23	17.34	18.25	17.26	18.25	46048340
2009-03-24	17.90	18.22	17.70	17.95	32228133
2009-03-25	18.03	18.34	17.70	18.09	34714277
2009-03-26	18.25	18.68	18.18	18.68	34216094
2009-03-27	18.45	18.45	17.93	18.01	34232850
2009-03-30	17.66	17.70	17.25	17.66	33143994
2009-03-31	17.93	18.39	17.82	18.07	34583425
2009-04-01	17.86	18.68	17.73	18.58	37135984
2009-04-02	18.93	19.30	18.65	18.82	46061523
2009-04-03	18.88	19.45	18.87	19.29	40966931
2009-04-06	19.00	19.11	18.69	19.11	29302186
2009-04-07	18.79	18.86	18.36	18.54	29049282
2009-04-08	18.69	18.76	18.33	18.57	25522400
2009-04-09	18.83	19.20	18.79	19.11	25806123
2009-04-13	18.87	19.23	18.86	19.06	21743244
2009-04-14	18.77	19.01	18.61	18.87	30604490
2009-04-15	18.69	18.74	18.11	18.59	28350554
2009-04-16	18.81	19.29	18.58	19.18	30286847
2009-04-17	19.24	19.45	18.73	19.06	32850143
2009-04-20	17.76	19.08	17.73	18.82	84059515
2009-04-21	18.78	19.85	18.64	19.53	66973897
2009-04-22	19.52	19.75	19.09	19.35	40035174
2009-04-23	19.40	19.71	19.14	19.68	36144672
2009-04-24	19.75	20.18	19.65	19.79	42970202
2009-04-27	19.59	20.28	19.52	19.77	29389758
2009-04-28	19.57	19.93	19.51	19.74	25051802
2009-04-29	19.46	19.80	19.41	19.60	28310819
2009-04-30	19.75	19.94	19.04	19.34	49416974
2009-05-01	19.35	19.44	19.12	19.34	20402295
2009-05-04	19.40	19.44	18.96	18.97	38586593
2009-05-05	19.17	19.19	18.68	19.01	29366537
2009-05-06	19.15	19.19	18.69	19.06	27110321
2009-05-07	18.99	19.15	18.19	18.42	54151136
2009-05-08	18.60	18.78	18.12	18.32	41125944
2009-05-11	18.15	18.83	18.04	18.56	32102385
2009-05-12	18.64	18.67	18.08	18.38	33700100
2009-05-13	18.15	18.34	17.97	18.07	29146076
2009-05-14	18.24	18.58	18.10	18.46	26242707
2009-05-15	18.59	18.74	18.35	18.42	22884508
2009-05-18	18.69	18.94	18.47	18.92	22953399
2009-05-19	18.79	19.21	18.77	18.97	23414235
2009-05-20	19.08	19.40	18.88	18.94	29082675
2009-05-21	18.76	18.83	18.35	18.57	26281294
2009-05-22	18.58	19.09	18.44	18.65	24378676
2009-05-26	18.46	19.20	18.28	19.07	28315951
2009-05-27	18.98	19.45	18.91	18.99	27633269
2009-05-28	19.01	19.37	18.83	19.21	25588921
2009-05-29	19.28	19.60	19.16	19.59	42625202
2009-06-01	19.75	20.02	19.60	19.92	31616350
2009-06-02	19.77	20.44	19.77	20.35	31008523
2009-06-03	20.24	20.51	20.09	20.34	27013563
2009-06-04	20.34	20.67	20.27	20.61	30251818
2009-06-05	20.82	20.90	20.51	20.71	26652002
2009-06-08	20.60	21.07	20.53	20.87	34885662
2009-06-09	20.95	21.20	20.83	20.99	23790088
2009-06-10	21.06	21.19	20.43	20.74	33270970
2009-06-11	20.66	21.20	20.66	20.94	26073639
2009-06-12	20.85	21.00	19.47	20.85	23154762
2009-06-15	20.64	20.65	20.00	20.22	40579162
2009-06-16	20.18	20.27	19.68	19.69	41410975
2009-06-17	19.72	20.17	19.70	19.94	33324243
2009-06-18	20.17	20.46	19.98	20.25	34591566
2009-06-19	20.42	20.92	20.37	20.66	51092929
2009-06-22	20.42	20.75	19.93	19.97	38852582
2009-06-23	20.21	20.21	19.73	19.87	39341260
2009-06-24	20.86	21.75	20.78	21.26	99417883
2009-06-25	21.25	21.71	21.13	21.63	49521019
2009-06-26	21.54	21.54	21.15	21.24	37033541
2009-06-29	21.34	21.71	21.22	21.50	28022211
2009-06-30	21.50	21.75	21.28	21.42	32109674
2009-07-01	21.63	22.00	21.62	21.74	28169727
2009-07-02	21.33	21.34	20.86	21.04	27417856
2009-07-06	20.92	21.04	20.50	20.67	37209163
2009-07-07	20.67	20.78	20.12	20.18	35542783
2009-07-08	20.21	20.79	19.79	20.57	55776856
2009-07-09	20.54	20.77	20.18	20.32	31907089
2009-07-10	20.20	20.63	20.19	20.49	22410482
2009-07-13	20.52	20.73	20.12	20.72	26523056
2009-07-14	20.64	20.72	20.28	20.63	22065799
2009-07-15	20.82	21.53	20.77	21.51	32308872
2009-07-16	21.57	21.77	21.34	21.64	24399572
2009-07-17	21.69	21.74	21.40	21.74	21094886
2009-07-20	21.70	21.83	21.34	21.51	28079299
2009-07-21	21.97	22.00	21.43	21.93	36397121
2009-07-22	21.84	21.98	21.63	21.75	26150569
2009-07-23	21.65	22.40	21.59	22.20	33195622
2009-07-24	21.94	22.48	21.91	22.33	24621809
2009-07-27	22.29	22.31	21.75	21.98	23778651
2009-07-28	21.86	22.32	21.72	22.24	26375311
2009-07-29	22.13	22.28	21.83	22.01	21026561
2009-07-30	22.24	22.47	21.91	22.14	28861865
2009-07-31	22.16	22.42	22.07	22.13	24391110
2009-08-03	22.32	22.38	22.00	22.30	24046223
2009-08-04	22.24	22.28	21.69	21.89	28735058
2009-08-05	21.83	21.85	21.18	21.44	36001860
2009-08-06	21.42	21.94	21.09	21.21	28036027
2009-08-07	21.43	21.84	21.37	21.43	25561425
2009-08-10	21.21	21.41	21.03	21.25	19521645
2009-08-11	21.08	21.41	21.03	21.28	25855632
2009-08-12	21.30	22.10	21.25	21.88	34000135
2009-08-13	21.94	22.03	21.77	21.99	25740383
2009-08-14	21.89	22.08	21.66	21.96	24254722
2009-08-17	21.65	21.75	21.37	21.40	19838490
2009-08-18	21.45	21.96	21.31	21.58	16120105
2009-08-19	21.32	21.84	21.20	21.78	22257434
2009-08-20	21.72	22.05	21.61	21.94	21178633
2009-08-21	22.14	22.14	21.74	22.11	29644247
2009-08-24	22.13	22.49	22.04	22.32	22218767
2009-08-25	22.49	22.55	22.20	22.23	30600494
2009-08-26	22.17	22.26	22.00	22.20	18779363
2009-08-27	22.16	22.21	21.78	22.16	20012361
2009-08-28	22.30	22.61	22.10	22.16	23965258
2009-08-31	22.00	22.19	21.73	21.88	26421901
2009-09-01	21.77	22.31	21.67	21.94	34860284
2009-09-02	21.83	22.03	21.68	21.77	21034539
2009-09-03	21.57	21.60	21.22	21.56	28597141
2009-09-04	21.57	22.10	21.54	21.97	17831843
2009-09-08	22.12	22.12	21.77	21.88	24532564
2009-09-09	21.97	22.58	21.88	22.52	31035166
2009-09-10	22.57	22.80	22.46	22.76	23557107
2009-09-11	22.82	22.95	22.67	22.86	22601255
2009-09-14	22.78	22.93	22.60	22.72	24067848
2009-09-15	22.73	22.88	22.60	22.66	24791137
2009-09-16	22.60	22.61	21.98	22.13	86377141
2009-09-17	21.42	21.77	21.32	21.52	92155421
2009-09-18	21.72	21.87	21.57	21.62	70094479
2009-09-21	21.56	21.82	21.50	21.57	25487496
2009-09-22	21.59	21.71	21.35	21.41	34159397
2009-09-23	21.47	21.47	21.05	21.13	40677880
2009-09-24	21.16	21.35	21.06	21.17	28392878
2009-09-25	21.10	21.20	20.83	20.86	35144473
2009-09-28	20.87	21.34	20.83	21.17	28379528
2009-09-29	21.12	21.38	21.10	21.12	23280949
2009-09-30	21.17	21.20	20.65	20.84	44303992
2009-10-01	20.73	20.75	20.10	20.36	45924832
2009-10-02	20.25	20.64	20.24	20.34	41680589
2009-10-05	20.46	20.68	20.16	20.39	34471756
2009-10-06	20.47	20.60	20.30	20.54	37202707
2009-10-07	20.52	20.95	20.47	20.57	41754079
2009-10-08	20.65	21.06	20.59	20.80	46644509
2009-10-09	20.74	21.03	20.66	20.74	39813320
2009-10-12	20.73	20.92	20.60	20.72	32400929
2009-10-13	20.75	20.98	20.65	20.91	27852348
2009-10-14	21.17	21.50	21.12	21.19	41225410
2009-10-15	21.05	21.32	20.99	21.32	30361371
2009-10-16	21.20	22.03	21.18	21.81	65051667
2009-10-19	22.02	22.49	21.87	22.42	51697466
2009-10-20	22.23	22.34	21.90	22.19	35900354
2009-10-21	22.10	22.40	22.00	22.03	31267527
2009-10-22	21.95	22.26	21.83	22.19	27044951
2009-10-23	22.26	22.47	21.95	22.05	31577913
2009-10-26	22.13	22.38	21.85	21.99	28175935
2009-10-27	21.87	22.23	21.80	21.87	28669712
2009-10-28	21.29	21.50	20.87	21.30	30525613
2009-10-29	21.42	21.47	21.20	21.45	32212041
2009-10-30	21.32	21.61	21.05	21.10	37101832
2009-11-02	21.06	21.22	20.80	21.09	27906968
2009-11-03	21.00	21.06	20.65	20.89	20646048
2009-11-04	20.82	21.20	20.65	20.90	32398344
2009-11-05	21.18	21.53	21.11	21.32	22058870
2009-11-06	21.17	21.58	21.11	21.42	22995164
2009-11-09	21.61	21.87	21.50	21.83	22678174
2009-11-10	21.64	21.88	21.60	21.80	22687165
2009-11-11	21.83	22.05	21.75	21.90	19488240
2009-11-12	22.01	22.13	21.94	22.04	24305171
2009-11-13	22.05	22.36	21.95	22.34	24660766
2009-11-16	22.36	22.89	22.30	22.83	33383020
2009-11-17	22.71	22.80	22.60	22.80	26126662
2009-11-18	22.66	22.82	22.54	22.80	14827644
2009-11-19	22.69	22.71	22.23	22.39	17651840
2009-11-20	22.27	22.39	22.18	22.34	24493905
2009-11-23	22.58	22.72	22.45	22.60	22713686
2009-11-24	22.70	22.70	22.09	22.14	24232633
2009-11-25	22.34	22.72	22.20	22.60	24123523
2009-11-27	22.16	22.30	22.00	22.09	12547638
2009-11-30	22.01	22.15	21.80	22.08	26291701
2009-12-01	22.16	22.57	22.08	22.44	28447952
2009-12-02	22.53	22.75	22.41	22.66	21160810
2009-12-03	22.66	22.91	22.60	22.64	22492587
2009-12-04	22.81	23.00	22.55	22.83	27814255
2009-12-07	22.72	22.89	22.35	22.48	24138154
2009-12-08	22.31	22.36	21.89	21.91	27902709
2009-12-09	21.99	22.02	21.62	21.95	28550469
2009-12-10	22.33	22.67	22.23	22.59	34877366
2009-12-11	22.70	22.86	22.49	22.78	26741952
2009-12-14	22.96	23.44	22.91	23.31	32293989
2009-12-15	23.11	23.46	23.06	23.16	24653729
2009-12-16	23.35	23.46	23.08	23.12	30037163
2009-12-17	23.07	23.19	22.77	22.88	35972611
2009-12-18	24.01	24.74	23.98	24.34	88246415
2009-12-21	24.39	24.57	24.22	24.43	26935597
2009-12-22	24.51	24.63	24.24	24.46	23847254
2009-12-23	24.46	24.75	24.36	24.73	19257842
2009-12-24	24.72	24.96	24.67	24.95	7782730
2009-12-28	24.83	24.99	24.72	24.97	15927565
2009-12-29	25.01	25.11	24.91	25.01	16214164
2009-12-30	24.92	25.05	24.70	24.93	18697425
2009-12-31	24.94	24.95	24.48	24.53	17714109
2010-01-04	24.66	25.19	24.66	24.85	26795074
2010-01-05	24.72	24.85	24.35	24.82	28669970
2010-01-06	24.77	24.92	24.38	24.46	24560772
2010-01-07	24.46	24.61	24.08	24.38	30469731
2010-01-08	24.28	24.75	24.25	24.68	23542432
2010-01-11	24.69	24.80	24.37	24.69	19002408
2010-01-12	24.56	24.61	24.31	24.56	26204637
2010-01-13	24.63	24.99	24.55	24.80	24912305
2010-01-14	25.13	25.58	25.05	25.34	44685267
2010-01-15	25.47	25.64	24.99	25.24	42296288
2010-01-19	25.32	25.50	25.12	25.33	22732255
2010-01-20	25.05	25.13	24.51	25.06	39971574
2010-01-21	25.19	25.54	24.59	24.83	41756104
2010-01-22	24.94	25.05	24.11	24.15	33681573
2010-01-25	24.24	24.27	23.82	24.03	26366658
2010-01-26	23.93	24.13	23.70	23.88	28746010
2010-01-27	23.90	24.05	23.54	23.86	28819387
2010-01-28	24.08	24.18	23.29	23.47	41245792
2010-01-29	23.65	23.83	22.98	23.06	49957833
2010-02-01	23.36	23.38	22.86	23.22	29572851
2010-02-02	23.33	23.85	23.24	23.76	32150616
2010-02-03	23.75	23.84	23.52	23.75	23101141
2010-02-04	23.61	23.78	23.10	23.11	33254915
2010-02-05	23.35	23.67	23.07	23.55	45919653
2010-02-08	23.54	23.65	23.10	23.12	32929218
2010-02-09	23.47	23.72	23.25	23.51	34084108
2010-02-10	23.51	23.61	22.92	23.11	40139227
2010-02-11	23.06	23.52	22.83	23.35	28159092
2010-02-12	23.11	23.50	22.97	23.41	33657716
2010-02-16	23.69	23.85	23.44	23.81	21582226
2010-02-17	23.95	24.29	23.94	24.18	26147249
2010-02-18	24.11	24.57	24.06	24.52	31679175
2010-02-19	24.41	24.54	24.18	24.32	25941068
2010-02-22	24.59	24.98	24.44	24.81	37081879
2010-02-23	24.81	24.89	24.38	24.48	25098393
2010-02-24	24.63	24.83	24.46	24.77	24530405
2010-02-25	24.45	24.90	24.21	24.87	29145287
2010-02-26	24.96	24.96	24.54	24.65	21048757
2010-03-01	24.60	24.91	24.54	24.74	19744360
2010-03-02	24.79	24.95	24.52	24.58	23535069
2010-03-03	24.51	24.69	24.40	24.50	20726486
2010-03-04	24.47	24.86	24.28	24.76	20925554
2010-03-05	24.86	25.00	24.84	24.95	19312905
2010-03-08	24.97	24.97	24.68	24.70	16843697
2010-03-09	24.60	25.10	24.56	24.88	21835899
2010-03-10	24.79	25.02	24.68	24.87	23095911
2010-03-11	24.80	25.25	24.80	25.14	24214659
2010-03-12	25.12	25.19	24.73	25.05	35344747
2010-03-15	24.92	25.38	24.88	25.28	22025392
2010-03-16	25.38	25.41	24.90	25.21	25478343
2010-03-17	25.23	25.70	25.14	25.47	30309440
2010-03-18	25.43	25.60	25.27	25.38	29185819
2010-03-19	25.55	25.73	24.95	25.19	45881001
2010-03-22	25.19	25.70	25.16	25.56	24945522
2010-03-23	25.67	26.00	25.54	25.99	25834259
2010-03-24	25.98	26.00	25.70	25.76	28837083
2010-03-25	25.95	26.25	25.72	26.04	54350942
2010-03-26	25.70	26.00	25.37	25.69	58562219
2010-03-29	25.65	25.85	25.41	25.57	28975323
2010-03-30	25.48	25.58	25.22	25.54	29819413
2010-03-31	25.33	25.79	25.30	25.71	27196425
2010-04-01	25.78	25.95	25.20	25.46	26562756
2010-04-05	25.51	25.74	25.35	25.58	19390264
2010-04-06	25.37	25.94	25.30	25.83	26937661
2010-04-07	25.76	25.99	25.75	25.91	29833233
2010-04-08	25.88	26.09	25.72	25.83	28266107
2010-04-09	25.80	26.14	25.65	26.13	19663719
2010-04-12	26.06	26.28	25.85	26.20	24773310
2010-04-13	26.01	26.63	26.00	26.35	33933012
2010-04-14	26.34	26.50	26.20	26.38	27920042
2010-04-15	26.29	26.40	26.14	26.20	23828265
2010-04-16	26.09	26.37	25.91	25.95	42289324
2010-04-19	25.98	26.30	25.87	26.19	27078852
2010-04-20	26.38	26.41	26.02	26.15	23703408
2010-04-21	26.12	26.33	25.98	26.29	24276804
2010-04-22	26.14	26.31	25.86	26.24	27275816
2010-04-23	26.17	26.52	26.16	26.48	27478931
2010-04-26	26.50	26.61	26.25	26.47	20080534
2010-04-27	26.34	26.52	25.90	25.98	26235759
2010-04-28	26.02	26.11	25.78	25.86	31820370
2010-04-29	25.99	26.14	25.71	25.97	18620120
2010-04-30	26.07	26.10	25.69	25.87	25567452
2010-05-03	26.05	26.15	25.71	26.01	19357065
2010-05-04	25.58	25.67	24.71	24.97	48382790
2010-05-05	24.85	25.12	24.63	24.94	33663623
2010-05-06	24.86	24.97	22.20	23.91	56242030
2010-05-07	23.93	24.26	23.11	23.41	63592928
2010-05-10	24.03	25.13	23.99	24.39	38947216
2010-05-11	24.25	24.61	24.11	24.19	29469847
2010-05-12	24.21	24.70	24.19	24.60	27116362
2010-05-13	24.42	24.55	24.20	24.24	22780363
2010-05-14	24.10	24.12	23.54	23.78	28736696
2010-05-17	23.89	23.89	23.33	23.74	22401244
2010-05-18	23.80	23.95	23.31	23.43	29926212
2010-05-19	23.22	23.50	23.02	23.19	29806551
2010-05-20	22.95	23.03	22.34	22.35	40313313
2010-05-21	21.62	22.36	21.55	22.16	63119784
2010-05-24	22.04	22.67	21.85	22.28	32817416
2010-05-25	21.77	22.20	21.63	22.20	41173900
2010-05-26	22.32	22.62	21.75	21.91	43317602
2010-05-27	22.35	22.61	22.27	22.58	29881443
2010-05-28	22.48	22.85	22.29	22.57	35878232
2010-06-01	22.42	22.84	22.15	22.19	32336274
2010-06-02	22.30	22.67	21.90	22.64	28371692
2010-06-03	22.71	22.95	22.54	22.84	28583662
2010-06-04	22.54	22.96	22.04	22.13	35094757
2010-06-07	22.13	22.29	21.69	21.70	25656903
2010-06-08	21.65	21.78	21.30	21.76	29552686
2010-06-09	21.77	22.09	21.48	21.54	22198348
2010-06-10	21.88	22.24	21.73	22.21	25018289
2010-06-11	22.03	22.75	21.99	22.69	30179691
2010-06-14	23.02	23.08	22.66	22.69	22318673
2010-06-15	22.79	23.24	22.66	23.20	24304540
2010-06-16	23.06	23.22	22.88	23.18	20702042
2010-06-17	23.11	23.18	22.92	23.07	22376609
2010-06-18	23.26	23.26	22.97	23.20	29538932
2010-06-21	23.37	23.66	22.98	23.09	19526126
2010-06-22	23.24	23.49	22.88	22.89	19107897
2010-06-23	22.97	23.01	22.63	22.68	23533604
2010-06-24	22.49	22.70	22.14	22.22	30313510
2010-06-25	23.14	23.25	22.56	22.66	62583804
2010-06-28	22.84	22.85	22.39	22.45	24643105
2010-06-29	22.02	22.10	21.58	21.75	34229013
2010-06-30	21.64	21.96	21.39	21.46	35301612
2010-07-01	21.46	21.68	21.24	21.55	38318285
2010-07-02	21.71	22.03	21.49	21.83	31784004
2010-07-06	22.00	22.71	22.00	22.32	39642478
2010-07-07	22.70	23.12	22.60	23.09	36663528
2010-07-08	23.14	23.34	22.96	23.22	27335612
2010-07-09	23.25	23.39	23.14	23.37	16258801
2010-07-12	23.21	23.48	23.11	23.38	19312293
2010-07-13	23.50	23.87	23.46	23.71	22207761
2010-07-14	23.85	24.19	23.72	23.94	34781896
2010-07-15	23.83	23.90	23.50	23.83	26060744
2010-07-16	23.80	23.95	23.25	23.27	30343062
2010-07-19	23.48	23.68	23.40	23.59	19688291
2010-07-20	23.27	23.97	23.04	23.92	38192737
2010-07-21	23.86	23.97	23.46	23.56	38740000
2010-07-22	23.72	24.41	23.70	24.31	32726517
2010-07-23	24.20	24.58	24.15	24.50	29755559
2010-07-26	24.45	24.67	24.35	24.64	27093008
2010-07-27	24.60	24.68	24.32	24.57	23800680
2010-07-28	24.55	24.59	24.17	24.28	21200132
2010-07-29	24.25	24.39	23.63	23.70	39976704
2010-07-30	23.57	23.84	23.40	23.64	48321737
2010-08-02	23.87	24.39	23.72	24.29	26652047
2010-08-03	24.31	24.35	24.06	24.21	16366160
2010-08-04	24.29	24.59	24.17	24.49	19989613
2010-08-05	24.28	24.45	24.14	24.29	18723644
2010-08-06	24.01	24.40	23.90	24.38	33734395
2010-08-09	24.40	24.59	24.24	24.26	20551404
2010-08-10	24.10	24.43	23.92	24.29	28063433
2010-08-11	23.91	23.94	23.56	23.66	25666347
2010-08-12	23.24	23.39	22.73	22.94	33737353
2010-08-13	22.76	22.95	22.51	22.66	29793466
2010-08-16	22.51	23.00	22.35	22.72	19511715
2010-08-17	22.86	23.24	22.72	23.05	22483034
2010-08-18	22.91	23.25	22.80	23.09	18984243
2010-08-19	22.86	23.16	22.82	23.00	26754866
2010-08-20	22.95	23.08	22.77	23.02	21985406
2010-08-23	23.06	23.30	22.83	22.84	18250249
2010-08-24	22.61	22.79	22.38	22.41	23293471
2010-08-25	22.22	22.55	22.03	22.42	18685971
2010-08-26	22.54	22.73	22.19	22.25	18884758
2010-08-27	22.38	22.55	21.95	22.51	21375283
2010-08-30	22.34	22.62	22.00	22.02	23318381
2010-08-31	21.92	21.93	21.66	21.85	41712407
2010-09-01	22.15	22.65	22.10	22.62	29085466
2010-09-02	22.61	22.72	22.35	22.48	18057866
2010-09-03	22.79	22.94	22.57	22.92	21256913
2010-09-07	24.56	24.69	24.01	24.27	113824415
2010-09-08	24.07	24.23	23.88	24.14	54705550
2010-09-09	24.32	24.50	24.21	24.33	25963744
2010-09-10	24.42	25.15	24.38	25.05	44266742
2010-09-13	25.14	25.42	25.11	25.11	46816759
2010-09-14	25.04	25.58	25.04	25.38	31261814
2010-09-15	25.27	25.79	25.17	25.74	37563655
2010-09-16	25.68	25.71	25.21	25.36	52951027
2010-09-17	26.44	27.63	26.40	27.48	150976600
2010-09-20	27.35	27.57	27.03	27.49	49729891
2010-09-21	27.33	27.36	26.70	26.82	82733990
2010-09-22	26.66	27.33	26.64	27.20	51969191
2010-09-23	26.96	27.49	26.96	27.12	33123304
2010-09-24	27.44	27.50	26.74	26.96	58136207
2010-09-27	26.86	27.12	26.78	26.95	34142971
2010-09-28	27.06	27.40	26.79	27.19	43256725
2010-09-29	27.07	27.30	26.93	27.17	36626838
2010-09-30	27.28	27.41	26.81	26.85	42880923
2010-10-01	27.18	27.61	27.14	27.24	33690444
2010-10-04	27.02	27.36	26.89	26.90	36791994
2010-10-05	27.21	27.35	27.06	27.30	42520100
2010-10-06	27.30	27.86	27.24	27.58	50631689
2010-10-07	27.63	27.89	27.54	27.69	40611462
2010-10-08	27.59	28.08	27.31	28.00	33162910
2010-10-11	27.90	28.10	27.73	27.85	22649501
2010-10-12	27.75	28.00	27.41	27.95	27552559
2010-10-13	28.00	28.91	26.98	28.60	49145331
2010-10-14	28.66	28.70	28.11	28.33	38136014
2010-10-15	28.47	28.91	28.16	28.90	54775560
2010-10-18	28.73	29.23	28.58	29.23	35810373
2010-10-19	28.94	29.24	28.45	29.13	44673675
2010-10-20	29.01	29.18	28.60	28.64	39081789
2010-10-21	28.80	29.14	28.57	28.82	30191157
2010-10-22	28.84	29.03	28.73	28.99	16499803
2010-10-25	29.15	29.29	28.81	28.84	30650473
2010-10-26	28.71	28.84	28.54	28.63	28045410
2010-10-27	28.55	28.82	28.36	28.70	33890193
2010-10-28	28.82	29.48	28.50	29.36	35130673
2010-10-29	29.36	29.71	29.30	29.38	35074373
2010-11-01	29.52	29.55	28.94	29.13	21100029
2010-11-02	29.49	29.57	29.26	29.53	24201936
2010-11-03	29.55	29.57	28.99	29.20	30003895
2010-11-04	29.61	29.82	29.10	29.47	35709770
2010-11-05	29.30	29.50	28.98	29.25	28312759
2010-11-08	29.08	29.19	28.84	29.04	27179059
2010-11-09	29.06	29.25	28.61	28.74	34625805
2010-11-10	28.64	28.84	28.36	28.69	27841029
2010-11-11	28.19	28.58	27.68	28.57	37211048
2010-11-12	28.50	28.61	28.09	28.32	25818801
2010-11-15	28.35	28.77	28.28	28.40	21636757
2010-11-16	28.01	28.10	27.50	27.58	31206641
2010-11-17	27.51	28.11	27.49	27.91	24642718
2010-11-18	28.37	28.60	28.16	28.31	32649298
2010-11-19	28.32	28.37	28.03	28.15	25890933
2010-11-22	27.89	28.09	27.79	28.05	27618007
2010-11-23	27.75	27.82	27.08	27.19	31294273
2010-11-24	27.67	27.88	27.62	27.74	34983865
2010-11-26	27.58	27.62	27.34	27.49	12887512
2010-11-29	27.17	27.34	26.91	27.22	32610717
2010-11-30	26.92	27.13	26.81	27.05	38931022
2010-12-01	27.54	27.70	27.41	27.65	34781314
2010-12-02	27.81	28.18	27.69	28.10	32129940
2010-12-03	28.08	28.90	28.06	28.81	34454687
2010-12-06	28.85	28.96	28.64	28.73	21150359
2010-12-07	29.06	29.37	28.94	29.05	32190556
2010-12-08	29.26	29.28	29.00	29.23	14874810
2010-12-09	29.35	29.49	29.04	29.26	18260216
2010-12-10	29.44	29.98	29.42	29.95	28562054
2010-12-13	29.99	30.72	29.57	30.42	45575213
2010-12-14	30.36	30.75	30.36	30.51	25351848
2010-12-15	30.59	30.70	30.26	30.49	30537611
2010-12-16	30.70	30.77	30.25	30.27	47435665
2010-12-17	31.92	32.27	31.37	31.46	92487136
2010-12-20	31.54	31.94	31.11	31.68	33568197
2010-12-21	31.65	32.00	31.59	31.76	20002851
2010-12-22	31.68	31.88	31.56	31.66	14019207
2010-12-23	31.53	31.70	31.41	31.54	13049448
2010-12-27	31.40	31.80	31.24	31.66	13822144
2010-12-28	31.66	31.76	31.41	31.57	9736065
2010-12-29	31.53	31.69	31.42	31.50	9769083
2010-12-30	31.45	31.58	31.21	31.29	12989495
2010-12-31	31.22	31.33	30.93	31.30	11716389
2011-01-03	31.59	31.94	31.53	31.62	20970477
2011-01-04	31.60	31.75	31.14	31.48	22870887
2011-01-05	31.32	31.44	30.98	31.04	36339656
2011-01-06	31.19	31.20	31.02	31.17	21859443
2011-01-07	31.24	31.34	30.93	31.03	27697931
2011-01-10	30.85	31.22	30.80	31.04	29719660
2011-01-11	31.08	31.10	30.86	30.99	26395340
2011-01-12	31.22	31.23	30.94	30.95	33963735
2011-01-13	30.97	31.39	30.90	31.18	43412450
2011-01-14	31.02	31.34	30.94	31.25	37934152
2011-01-18	31.26	31.55	31.23	31.53	26975997
2011-01-19	31.36	31.61	31.28	31.60	26939099
2011-01-20	31.47	32.35	31.47	32.31	47750759
2011-01-21	32.47	32.68	32.34	32.51	34482158
2011-01-24	32.58	32.65	32.07	32.40	20170273
2011-01-25	32.39	32.44	31.94	32.29	25926684
2011-01-26	32.31	32.73	32.16	32.56	21485637
2011-01-27	32.62	33.09	32.16	32.92	25635635
2011-01-28	33.20	33.30	31.83	32.00	30820313
2011-01-31	31.95	32.20	31.84	32.03	20820103
2011-02-01	32.17	33.43	32.11	33.24	32573451
2011-02-02	33.09	33.56	33.00	33.14	19358200
2011-02-03	32.98	33.16	32.73	32.99	17600987
2011-02-04	32.92	32.98	32.53	32.62	38691879
2011-02-07	32.70	33.29	32.55	32.98	22785169
2011-02-08	33.02	33.16	32.72	33.03	15418481
2011-02-09	33.04	33.10	32.61	32.89	17112792
2011-02-10	32.78	33.26	32.66	33.26	17237692
2011-02-11	33.07	33.59	33.03	33.47	17402397
2011-02-14	33.29	33.55	33.24	33.29	16438097
2011-02-15	33.12	33.15	32.61	32.76	19332153
2011-02-16	32.85	33.14	32.61	33.11	15829042
2011-02-17	32.97	33.20	32.76	33.01	14568960
2011-02-18	33.02	33.71	32.91	33.68	25539919
2011-02-22	33.29	33.66	32.52	32.53	24887871
2011-02-23	32.55	32.66	32.02	32.18	22154129
2011-02-24	32.10	32.41	31.64	32.25	23416224
2011-02-25	32.29	33.09	32.27	32.95	20850410
2011-02-28	33.06	33.23	32.68	32.90	19406701
2011-03-01	33.02	33.08	31.61	31.67	30423280
2011-03-02	31.58	32.36	31.55	32.12	23091502
2011-03-03	32.47	33.19	32.43	33.03	24169857
2011-03-04	32.99	33.10	32.22	32.77	19148979
2011-03-07	32.97	33.06	31.89	32.10	20474357
2011-03-08	32.34	33.01	32.19	32.75	21891848
2011-03-09	32.63	33.14	32.42	32.79	17217849
2011-03-10	32.37	32.46	31.51	31.80	29054231
2011-03-11	31.73	32.40	31.34	31.91	23705909
2011-03-14	31.52	31.86	31.27	31.59	18656522
2011-03-15	30.24	31.30	29.82	31.17	34600338
2011-03-16	30.92	31.06	29.62	30.20	45026258
2011-03-17	30.69	31.05	30.34	30.55	31529597
2011-03-18	30.98	31.19	30.61	30.76	34862169
2011-03-21	31.45	31.85	31.30	31.42	23199418
2011-03-22	31.39	31.54	31.06	31.13	20051941
2011-03-23	31.22	31.71	30.83	31.41	23159769
2011-03-24	31.78	32.33	31.50	32.14	38277538
2011-03-25	33.74	34.10	32.58	32.64	64878972
2011-03-28	32.83	32.89	32.40	32.56	31399511
2011-03-29	32.40	33.16	32.36	33.16	29950329
2011-03-30	33.27	33.43	33.00	33.05	25071837
2011-03-31	33.00	33.63	32.95	33.43	38234271
2011-04-01	33.70	34.10	33.61	34.02	43176882
2011-04-04	34.09	34.43	34.01	34.14	26743013
2011-04-05	34.29	34.40	33.91	33.92	30286173
2011-04-06	34.20	34.20	33.49	33.58	24782239
2011-04-07	33.60	34.07	33.30	33.72	22723604
2011-04-08	33.88	33.93	33.31	33.54	16136588
2011-04-11	33.54	33.85	33.54	33.79	15960356
2011-04-12	33.57	33.63	33.08	33.40	16948611
2011-04-13	33.57	33.97	33.49	33.70	24345558
2011-04-14	33.33	33.88	33.20	33.80	17962190
2011-04-15	33.98	34.30	33.68	34.18	25468440
2011-04-18	33.67	33.78	33.28	33.63	20226587
2011-04-19	33.54	33.84	33.48	33.67	20452445
2011-04-20	34.18	34.37	33.83	34.11	24798472
2011-04-21	34.11	34.79	34.10	34.75	21125870
2011-04-25	34.70	34.86	34.56	34.83	12163037
2011-04-26	34.81	35.28	34.72	34.97	30391056
2011-04-27	35.05	35.29	34.83	35.25	21990292
2011-04-28	35.03	35.35	34.71	35.29	22995713
2011-04-29	35.29	36.05	35.21	35.96	94242107
2011-05-02	35.84	36.44	35.83	36.37	30058601
2011-05-03	36.45	36.50	35.87	36.14	24946205
2011-05-04	36.12	36.17	34.95	35.25	38886498
2011-05-05	35.05	35.37	34.57	34.67	23245444
2011-05-06	35.12	35.56	34.83	34.87	23885408
2011-05-09	34.89	35.45	34.81	35.20	16272571
2011-05-10	35.49	35.66	35.23	35.62	17015621
2011-05-11	35.53	35.70	34.72	34.98	20854345
2011-05-12	34.90	35.75	34.81	35.73	23096990
2011-05-13	35.77	35.92	35.14	35.19	20438875
2011-05-16	35.08	35.09	34.02	34.18	31350379
2011-05-17	34.03	34.29	33.71	33.94	27856160
2011-05-18	34.00	34.23	33.55	33.91	30005918
2011-05-19	34.05	34.57	33.99	34.50	22741425
2011-05-20	34.46	34.60	34.04	34.27	16484160
2011-05-23	33.68	33.74	32.96	33.16	29985813
2011-05-24	33.27	33.42	32.92	33.04	21893434
2011-05-25	33.00	33.38	32.93	32.99	23042318
2011-05-26	33.14	33.59	33.01	33.40	20948172
2011-05-27	33.42	33.85	33.40	33.70	16918648
2011-05-31	33.91	34.23	33.32	34.22	30783354
2011-06-01	34.23	34.30	32.83	32.88	31762611
2011-06-02	32.87	32.88	32.08	32.72	38255535
2011-06-03	32.24	32.76	32.21	32.33	23808258
2011-06-06	32.15	32.58	32.07	32.19	21677609
2011-06-07	32.24	32.30	31.84	31.84	28218774
2011-06-08	31.75	31.85	31.14	31.25	36607591
2011-06-09	31.36	31.93	31.28	31.63	21647171
2011-06-10	31.42	31.65	31.12	31.18	23747018
2011-06-13	31.25	31.85	31.12	31.63	26716642
2011-06-14	31.99	32.20	31.83	32.08	23067472
2011-06-15	31.73	31.99	31.06	31.16	34512699
2011-06-16	31.16	31.27	30.65	30.80	29868570
2011-06-17	31.35	31.81	31.18	31.19	42812447
2011-06-20	31.35	31.99	31.25	31.91	23408376
2011-06-21	32.09	32.71	31.75	32.65	26941651
2011-06-22	32.58	32.58	32.14	32.20	25940808
2011-06-23	31.90	32.55	31.33	32.46	54354674
2011-06-24	31.49	31.71	30.96	31.14	75120929
2011-06-27	30.98	31.83	30.86	31.58	29585650
2011-06-28	31.69	32.37	31.37	32.34	32746881
2011-06-29	32.40	32.68	32.21	32.43	27305751
2011-06-30	32.63	32.94	32.51	32.91	22182469
2011-07-01	32.89	33.20	32.48	33.05	25382326
2011-07-05	33.01	33.14	32.79	33.06	21406499
2011-07-06	33.00	33.25	32.87	33.21	22363986
2011-07-07	33.47	34.13	33.40	34.09	29886051
2011-07-08	33.74	33.95	33.42	33.94	23909649
2011-07-11	33.61	33.66	32.90	33.14	21943316
2011-07-12	33.32	33.48	32.52	32.60	35092496
2011-07-13	32.86	33.29	32.59	32.69	36497831
2011-07-14	32.80	33.10	31.86	32.05	32194598
2011-07-15	32.15	32.26	31.84	32.09	25404620
2011-07-18	31.83	31.94	31.20	31.49	25253346
2011-07-19	31.91	32.67	31.89	32.64	26835586
2011-07-20	32.44	32.60	32.06	32.08	23074781
2011-07-21	32.19	32.75	32.06	32.47	24516255
2011-07-22	32.37	32.67	32.10	32.55	21378121
2011-07-25	32.25	32.44	32.04	32.21	20806153
2011-07-26	32.25	32.52	31.84	32.15	33568327
2011-07-27	31.81	31.84	30.62	30.71	43084506
2011-07-28	30.70	31.15	30.63	30.67	29323182
2011-07-29	30.52	31.19	30.26	30.58	38200618
2011-08-01	30.97	31.21	29.56	30.11	38566123
2011-08-02	29.79	30.40	29.52	29.55	40691074
2011-08-03	29.50	30.35	29.15	30.19	44046221
2011-08-04	29.84	29.87	28.84	28.88	49433419
2011-08-05	29.33	29.42	27.50	28.35	82201324
2011-08-08	27.47	28.04	25.96	26.02	80848563
2011-08-09	26.46	27.60	25.81	27.60	82425604
2011-08-10	26.80	27.51	26.11	26.48	82821627
2011-08-11	26.50	28.04	26.37	27.70	58279392
2011-08-12	27.83	27.83	26.99	27.39	43238506
2011-08-15	27.42	27.86	27.16	27.64	38334130
2011-08-16	27.42	27.96	27.23	27.57	37615100
2011-08-17	27.65	28.05	27.07	27.47	34073840
2011-08-18	26.46	26.49	24.72	25.19	78449745
2011-08-19	24.82	25.60	24.75	24.78	46790691
2011-08-22	25.41	25.62	24.81	25.06	37825107
2011-08-23	25.19	26.21	25.16	26.20	36867487
2011-08-24	26.11	26.73	26.01	26.68	31588814
2011-08-25	26.85	27.05	25.73	25.90	38264022
2011-08-26	25.88	26.83	25.48	26.65	34449391
2011-08-29	27.05	27.96	27.02	27.91	28945469
2011-08-30	27.81	28.04	27.46	27.87	29944369
2011-08-31	27.86	28.61	27.71	28.07	31444603
2011-09-01	28.03	28.67	27.75	27.85	34199159
2011-09-02	27.23	27.45	26.78	26.97	30297522
2011-09-06	26.03	26.82	25.71	26.49	30907766
2011-09-07	26.98	27.63	26.75	27.63	26106253
2011-09-08	27.45	27.53	26.37	26.72	50386391
2011-09-09	26.42	26.61	25.77	26.00	38961673
2011-09-12	25.92	26.77	25.90	26.75	37358292
2011-09-13	26.82	27.79	26.76	27.72	42359418
2011-09-14	28.02	28.58	27.66	28.15	34972017
2011-09-15	28.61	29.00	28.26	28.95	28846435
2011-09-16	29.04	29.30	28.80	29.23	58059570
2011-09-19	28.74	29.24	28.17	29.02	34514349
2011-09-20	29.24	29.36	28.22	28.35	50913489
2011-09-21	29.81	30.96	29.47	29.54	83318442
2011-09-22	28.74	29.03	27.83	28.34	61371439
2011-09-23	28.10	29.08	27.81	28.90	43991708
2011-09-26	29.06	29.79	28.65	29.71	37762634
2011-09-27	30.25	30.58	29.76	30.13	38514401
2011-09-28	30.24	30.41	29.42	29.46	31357126
2011-09-29	29.98	30.62	29.08	29.65	44358810
2011-09-30	29.26	29.74	28.74	28.74	42188035
2011-10-03	28.59	29.01	27.92	27.94	45214631
2011-10-04	27.44	28.77	27.00	28.69	50300254
2011-10-05	28.65	29.59	28.39	29.51	43277156
2011-10-06	29.46	30.10	28.98	30.07	34994173
2011-10-07	30.05	30.34	29.55	29.91	37977057
2011-10-10	30.43	31.03	30.22	30.97	27708202
2011-10-11	30.90	31.20	30.73	30.93	25382716
2011-10-12	31.37	31.55	31.08	31.11	30322878
2011-10-13	30.96	31.30	30.57	31.14	27161512
2011-10-14	31.56	31.86	31.27	31.85	23613246
2011-10-17	31.59	31.75	30.95	31.23	25074769
2011-10-18	31.14	32.00	30.77	31.88	29754803
2011-10-19	31.83	32.18	31.25	31.49	25586382
2011-10-20	31.59	31.75	30.88	31.53	25102395
2011-10-21	31.94	32.25	31.82	32.12	32837704
2011-10-24	32.01	32.92	32.01	32.87	27941907
2011-10-25	32.92	32.95	32.27	32.37	30540901
2011-10-26	32.73	32.76	31.56	32.40	33683545
2011-10-27	33.09	33.81	32.95	33.66	35578870
2011-10-28	33.50	33.80	33.40	33.69	26333827
2011-10-31	33.25	33.37	32.76	32.77	28859958
2011-11-01	31.96	32.21	31.62	31.69	31480143
2011-11-02	31.96	32.64	31.80	32.28	26470873
2011-11-03	32.26	33.15	32.18	33.11	27467144
2011-11-04	32.82	32.88	32.12	32.55	23837878
2011-11-07	32.39	32.93	31.80	32.87	23980094
2011-11-08	33.13	33.76	32.85	33.61	30171408
2011-11-09	32.84	32.84	31.44	31.59	36933068
2011-11-10	31.94	32.03	31.30	31.73	25303831
2011-11-11	32.02	32.76	32.00	32.37	21664788
2011-11-14	32.30	32.51	32.08	32.30	16781628
2011-11-15	32.21	33.16	32.14	32.96	21397300
2011-11-16	32.60	33.07	31.99	31.99	24295297
2011-11-17	31.85	32.00	30.47	30.82	41500411
2011-11-18	30.73	30.89	30.29	30.60	26601067
2011-11-21	30.19	30.35	29.54	29.91	25360435
2011-11-22	29.58	29.92	29.27	29.81	25437497
2011-11-23	29.50	29.59	28.99	29.00	24399724
2011-11-25	28.68	29.33	28.61	28.74	13641476
2011-11-28	29.45	30.06	29.36	29.87	21067255
2011-11-29	29.93	30.16	29.69	29.74	20155857
2011-11-30	30.69	31.46	30.65	31.35	31879532
2011-12-01	31.40	31.78	31.14	31.67	22197012
2011-12-02	32.00	32.05	31.20	31.20	22391244
2011-12-05	31.81	32.24	31.55	31.90	19992252
2011-12-06	32.04	32.11	31.54	31.73	21049997
2011-12-07	31.29	31.81	30.82	31.54	31366071
2011-12-08	31.24	31.50	30.65	30.74	24494352
2011-12-09	30.84	31.85	30.81	31.69	22621042
2011-12-12	31.40	31.40	30.78	31.32	22536180
2011-12-13	31.69	31.90	30.60	30.83	25309961
2011-12-14	30.67	30.75	29.75	29.87	26644687
2011-12-15	30.14	30.20	28.81	29.03	43170326
2011-12-16	29.26	30.07	28.96	29.21	46100675
2011-12-19	29.41	29.44	28.50	28.62	24849761
2011-12-20	29.06	29.49	28.87	29.17	46428315
2011-12-21	25.67	25.99	24.91	25.77	183503960
2011-12-22	25.86	25.87	25.38	25.69	44203783
2011-12-23	25.80	26.08	25.75	26.06	32292819
2011-12-27	26.06	26.20	25.56	25.63	21312429
2011-12-28	25.68	25.76	25.33	25.51	25412318
2011-12-29	25.67	25.84	25.50	25.80	19249815
2011-12-30	25.73	25.88	25.62	25.65	19168853
2012-01-03	26.33	26.66	25.83	25.87	37911817
2012-01-04	25.95	26.23	25.55	26.01	45418546
2012-01-05	26.01	26.90	25.91	26.59	50873452
2012-01-06	26.67	27.15	26.36	26.93	55685031
2012-01-09	26.90	27.12	26.66	27.03	38481182
2012-01-10	27.18	27.60	26.85	26.97	48976351
2012-01-11	26.99	27.10	26.75	26.89	30836038
2012-01-12	27.02	27.26	26.62	27.17	31775711
2012-01-13	27.04	27.37	26.85	27.34	31482682
2012-01-17	27.68	27.88	27.48	27.66	35769421
2012-01-18	27.71	28.45	27.61	28.34	35343838
2012-01-19	28.48	28.80	28.25	28.56	36353194
2012-01-20	28.39	28.95	28.27	28.71	37014044
2012-01-23	28.73	28.91	28.28	28.39	27438499
2012-01-24	28.33	28.74	28.25	28.51	23700924
2012-01-25	28.26	28.64	27.96	28.51	39274586
2012-01-26	28.56	28.85	28.15	28.29	34646490
2012-01-27	28.24	28.63	28.13	28.42	24561589
2012-01-30	28.19	28.69	28.02	28.60	23294936
2012-01-31	28.73	28.74	28.05	28.21	32744064
2012-02-01	28.48	28.94	28.11	28.88	38240801
2012-02-02	28.87	29.25	28.71	28.81	27334432
2012-02-03	29.13	29.22	28.78	29.11	26277243
2012-02-06	29.03	29.07	28.81	29.00	16582606
2012-02-07	28.91	29.00	28.75	28.95	20291706
2012-02-08	28.92	28.99	28.38	28.73	29842639
2012-02-09	28.85	28.90	28.35	28.89	31795315
2012-02-10	28.55	28.64	28.28	28.50	30232002
2012-02-13	28.59	28.67	28.35	28.43	20015250
2012-02-14	28.32	28.45	28.03	28.24	30267990
2012-02-15	28.10	28.35	27.92	27.98	34620659
2012-02-16	28.16	29.00	28.13	28.95	36380671
2012-02-17	29.03	29.03	28.64	28.79	34061098
2012-02-21	28.80	28.98	28.49	28.74	20612299
2012-02-22	28.72	29.08	28.50	28.55	25207654
2012-02-23	28.61	28.88	28.32	28.81	25319159
2012-02-24	29.06	29.54	28.84	29.25	24952431
2012-02-27	29.00	29.38	28.76	29.26	30419499
2012-02-28	29.24	29.39	29.00	29.39	29889422
2012-02-29	29.40	29.44	29.02	29.26	33160710
2012-03-01	29.40	29.97	29.23	29.83	32909666
2012-03-02	29.85	30.25	29.76	29.96	28177256
2012-03-05	30.24	30.42	29.93	30.24	33786655
2012-03-06	29.94	30.40	29.71	29.95	28971690
2012-03-07	30.05	30.28	29.83	30.22	23691184
2012-03-08	30.40	30.44	29.85	30.07	30927328
2012-03-09	30.05	30.29	29.90	30.13	30056385
2012-03-12	29.72	29.92	29.20	29.71	40933953
2012-03-13	29.99	30.23	29.91	30.13	32329221
2012-03-14	30.00	30.16	29.69	29.84	30994431
2012-03-15	29.96	30.13	29.74	30.06	35528530
2012-03-16	30.11	30.16	29.58	29.74	38651267
2012-03-19	29.59	29.89	29.43	29.76	32519431
2012-03-20	29.70	30.14	29.55	30.10	46126480
2012-03-21	30.87	31.15	29.34	29.41	94678022
2012-03-22	29.33	29.33	28.56	28.63	59763260
2012-03-23	28.69	28.89	28.52	28.55	36696375
2012-03-26	28.78	29.19	28.65	29.16	30044384
2012-03-27	29.17	29.52	29.00	29.35	31710037
2012-03-28	29.38	29.55	29.14	29.36	29405386
2012-03-29	29.21	29.58	29.10	29.30	34035472
2012-03-30	29.46	29.49	29.04	29.16	32006118
2012-04-02	29.12	29.68	29.00	29.53	28525303
2012-04-03	29.61	29.70	29.12	29.39	29995407
2012-04-04	29.19	29.48	28.93	29.16	31153973
2012-04-05	29.15	29.63	29.13	29.56	43207958
2012-04-09	29.10	29.25	29.00	29.01	21528479
2012-04-10	28.88	28.96	28.08	28.35	41175000
2012-04-11	28.49	28.55	28.04	28.14	30390104
2012-04-12	28.32	28.72	28.16	28.70	29414323
2012-04-13	28.70	28.77	28.49	28.50	31477884
2012-04-16	28.58	28.77	28.31	28.64	21476739
2012-04-17	28.72	29.44	28.70	29.28	24985835
2012-04-18	29.13	29.35	29.10	29.13	21155055
2012-04-19	28.99	29.46	28.67	29.01	26462407
2012-04-20	29.12	29.53	28.88	28.88	35730690
2012-04-23	28.60	28.66	28.26	28.48	23047057
2012-04-24	28.53	28.85	28.52	28.69	20489271
2012-04-25	28.68	28.99	28.60	28.87	26902797
2012-04-26	28.84	29.22	28.74	29.02	20550528
2012-04-27	29.06	29.44	29.06	29.24	16847952
2012-04-30	29.23	29.42	29.20	29.40	18568419
2012-05-01	29.45	29.78	29.29	29.57	19970376
2012-05-02	29.42	29.79	29.19	29.71	22582294
2012-05-03	29.74	29.82	29.34	29.38	19176518
2012-05-04	29.10	29.15	28.41	28.41	33934954
2012-05-07	28.34	28.45	27.85	27.92	33671329
2012-05-08	27.71	28.02	27.53	27.93	24661466
2012-05-09	27.62	27.91	27.41	27.78	25524406
2012-05-10	27.70	27.75	26.74	27.02	52653299
2012-05-11	26.97	27.31	26.77	27.00	25588873
2012-05-14	26.73	27.31	26.66	26.96	22485147
2012-05-15	27.02	27.53	26.94	27.06	26393270
2012-05-16	27.16	27.41	26.68	26.72	29675291
2012-05-17	26.70	26.72	26.25	26.25	29443634
2012-05-18	26.29	26.29	25.33	25.61	68184658
2012-05-21	25.54	26.46	25.53	26.26	30714299
2012-05-22	26.33	26.49	26.07	26.36	22123830
2012-05-23	26.12	26.85	26.04	26.68	33179548
2012-05-24	26.62	26.65	25.90	26.12	34231940
2012-05-25	26.18	26.33	26.04	26.14	18645415
2012-05-29	26.41	26.78	26.16	26.46	24140779
2012-05-30	26.19	26.34	25.98	26.17	21538769
2012-05-31	26.22	26.72	26.17	26.47	32192248
2012-06-01	25.98	26.28	25.90	26.00	30740652
2012-06-04	26.04	26.34	25.84	26.20	28950191
2012-06-05	26.07	26.94	26.07	26.71	28412958
2012-06-06	26.99	27.57	26.88	27.53	27642035
2012-06-07	27.75	27.76	27.18	27.18	32898572
2012-06-08	27.04	27.27	26.80	27.16	22343155
2012-06-11	27.38	27.42	26.77	26.81	20471013
2012-06-12	27.00	27.15	26.73	27.03	26186847
2012-06-13	26.88	27.38	26.79	27.02	19639522
2012-06-14	27.09	27.35	26.51	26.91	34312058
2012-06-15	27.11	27.76	26.99	27.70	40136399
2012-06-18	27.43	27.43	26.69	27.12	38321948
2012-06-19	28.39	28.75	27.53	27.96	81054694
2012-06-20	28.04	28.58	27.94	28.49	29282359
2012-06-21	28.49	28.64	27.75	27.81	32721808
2012-06-22	27.91	28.14	27.79	28.00	22166986
2012-06-25	27.54	27.75	27.24	27.62	24919359
2012-06-26	27.63	27.95	27.52	27.83	20614164
2012-06-27	27.76	28.46	27.76	28.17	19391535
2012-06-28	28.03	28.26	27.73	28.17	27178878
2012-06-29	28.81	29.71	28.79	29.70	35545233
2012-07-02	29.53	29.80	29.15	29.80	24449556
2012-07-03	29.63	29.98	29.61	29.97	14468399
2012-07-05	29.83	29.93	29.71	29.72	19246449
2012-07-06	29.37	29.48	28.94	29.18	25260620
2012-07-09	29.23	29.36	29.02	29.10	21878858
2012-07-10	29.36	29.60	28.85	29.05	23424527
2012-07-11	28.98	29.32	28.91	29.23	27247230
2012-07-12	29.45	29.47	28.61	28.82	23561988
2012-07-13	28.87	29.66	28.75	29.58	22034580
2012-07-16	29.43	29.75	29.28	29.52	16819523
2012-07-17	29.71	30.05	29.37	29.92	23897082
2012-07-18	29.84	30.76	29.82	30.50	24988639
2012-07-19	30.60	31.11	30.56	30.87	26180404
2012-07-20	30.66	30.83	30.10	30.12	25013507
2012-07-23	29.53	29.80	29.11	29.65	23403103
2012-07-24	29.59	29.67	29.07	29.32	23708103
2012-07-25	29.30	29.56	29.12	29.26	22389031
2012-07-26	29.79	30.36	29.70	30.00	26747028
2012-07-27	30.30	30.84	30.04	30.77	23852077
2012-07-30	30.69	31.00	30.40	30.58	20919619
2012-07-31	30.56	30.69	30.17	30.20	20951693
2012-08-01	30.34	30.52	30.03	30.32	17344498
2012-08-02	29.87	30.40	29.74	29.92	22103400
2012-08-03	30.53	30.87	30.38	30.72	17767165
2012-08-06	30.92	31.25	30.78	31.00	18658424
2012-08-07	31.22	31.70	31.15	31.50	21692628
2012-08-08	31.34	31.81	31.07	31.16	22436098
2012-08-09	31.16	31.55	31.15	31.37	14578421
2012-08-10	31.19	31.62	31.08	31.61	13849282
2012-08-13	31.45	31.55	31.20	31.36	14365280
2012-08-14	31.50	31.63	31.24	31.35	13806774
2012-08-15	31.33	31.69	31.33	31.55	16230462
2012-08-16	31.64	32.21	31.54	32.03	20334251
2012-08-17	32.09	32.30	31.91	32.20	20814453
2012-08-20	32.10	32.15	31.90	32.04	11189182
2012-08-21	32.02	32.27	31.72	31.75	19673036
2012-08-22	31.74	31.85	31.52	31.70	18087829
2012-08-23	31.56	31.75	31.31	31.59	14205158
2012-08-24	31.34	32.00	31.25	31.95	14811495
2012-08-27	32.07	32.07	31.75	31.83	14708216
2012-08-28	31.72	32.00	31.56	31.58	15993741
2012-08-29	31.65	31.89	31.46	31.49	15845286
2012-08-30	31.30	31.38	31.16	31.17	17984626
2012-08-31	31.46	31.76	31.13	31.65	21240282
2012-09-04	31.63	31.80	31.22	31.57	16654628
2012-09-05	31.65	32.11	31.61	32.07	22994507
2012-09-06	32.18	32.79	32.16	32.63	22701099
2012-09-07	32.64	32.64	32.27	32.60	19069687
2012-09-10	32.59	32.75	32.30	32.31	18589859
2012-09-11	32.29	32.46	32.16	32.32	21554798
2012-09-12	32.50	32.50	32.24	32.26	20602026
2012-09-13	32.32	32.79	32.09	32.62	27451791
2012-09-14	32.65	33.00	32.60	32.95	23164916
2012-09-17	32.81	33.13	32.75	33.10	25018022
2012-09-18	33.10	33.27	32.94	33.02	25284944
2012-09-19	33.01	33.08	32.56	32.78	20921983
2012-09-20	32.60	32.88	32.19	32.26	38005681
2012-09-21	33.03	33.29	32.28	32.47	62906058
2012-09-24	32.25	32.44	32.08	32.23	18511273
2012-09-25	32.18	32.23	31.25	31.30	30757807
2012-09-26	31.02	31.08	30.57	30.73	29234548
2012-09-27	30.76	31.42	30.70	31.22	23400139
2012-09-28	31.13	31.61	31.07	31.46	27014765
2012-10-01	31.71	32.00	31.54	31.67	28414998
2012-10-02	31.79	32.01	31.40	31.65	21859822
2012-10-03	31.81	32.05	31.69	31.82	19700721
2012-10-04	31.85	31.98	31.65	31.90	25157273
2012-10-05	32.05	32.09	31.28	31.39	31239221
2012-10-08	31.20	31.38	30.86	31.18	22261416
2012-10-09	31.06	31.10	30.44	30.65	23312659
2012-10-10	30.58	30.72	30.43	30.58	23104532
2012-10-11	30.73	31.09	30.62	30.72	20436261
2012-10-12	30.68	31.19	30.68	31.00	18639793
2012-10-15	31.06	31.38	31.02	31.30	26144813
2012-10-16	31.40	31.89	31.28	31.87	22024404
2012-10-17	31.53	31.70	31.21	31.23	28326112
2012-10-18	31.14	31.24	30.76	31.12	26017481
2012-10-19	31.07	31.25	30.40	30.48	26239684
2012-10-22	30.59	30.89	30.31	30.80	17346047
2012-10-23	30.52	30.84	30.45	30.59	21385577
2012-10-24	30.90	30.95	30.37	30.60	21642608
2012-10-25	30.87	31.22	30.71	30.86	20695940
2012-10-26	30.81	31.10	30.61	30.99	19815526
2012-10-31	31.24	31.39	30.86	31.08	21844843
2012-11-01	31.20	31.52	30.93	31.48	22886596
2012-11-02	31.80	31.81	31.18	31.21	17251451
2012-11-05	30.95	31.35	30.77	31.25	13590019
2012-11-06	31.43	31.91	31.33	31.63	15018779
2012-11-07	31.30	31.35	30.76	30.79	22295697
2012-11-08	30.73	30.98	30.41	30.42	17902783
2012-11-09	30.40	30.73	30.27	30.35	15537897
2012-11-12	30.41	30.55	30.09	30.30	10965782
2012-11-13	30.08	30.50	29.89	30.02	20900947
2012-11-14	30.10	30.15	29.52	29.58	22562883
2012-11-15	29.58	30.07	29.56	29.95	26294938
2012-11-16	30.03	30.13	29.78	30.00	25491619
2012-11-19	30.25	30.26	29.85	30.14	22551075
2012-11-20	30.02	30.20	29.78	30.20	17449165
2012-11-21	30.19	30.53	30.13	30.40	17423871
2012-11-23	30.65	31.06	30.58	30.92	8211448
2012-11-26	30.72	30.97	30.58	30.96	15644689
2012-11-27	31.20	31.77	31.16	31.22	24696252
2012-11-28	31.15	31.82	30.99	31.80	21604129
2012-11-29	31.92	32.14	31.81	31.84	22205271
2012-11-30	31.85	32.24	31.75	32.18	26611021
2012-12-03	32.37	32.50	32.21	32.31	22159215
2012-12-04	32.22	32.47	32.01	32.38	17402907
2012-12-05	31.95	32.12	31.31	32.00	30778057
2012-12-06	31.99	32.11	31.90	32.03	25132871
2012-12-07	32.15	32.17	31.77	31.92	18421060
2012-12-10	31.92	32.23	31.92	32.07	20712516
2012-12-11	32.18	32.50	32.02	32.34	25718126
2012-12-12	32.21	32.38	31.83	31.94	20205298
2012-12-13	31.93	32.01	31.39	31.61	20608560
2012-12-14	31.54	32.11	31.44	31.96	21930793
2012-12-17	32.00	32.47	31.80	32.32	24047655
2012-12-18	32.49	32.95	32.35	32.88	37797584
2012-12-19	33.86	34.35	33.83	34.09	60937556
2012-12-20	34.09	34.25	33.93	33.94	28121673
2012-12-21	33.51	33.92	33.20	33.76	45601575
2012-12-24	33.46	33.64	33.42	33.61	6451964
2012-12-26	33.67	33.85	33.34	33.61	13282233
2012-12-27	33.54	33.62	33.00	33.27	21600289
2012-12-28	33.04	33.49	33.00	33.02	16792012
2012-12-31	32.91	33.46	32.69	33.32	25320619
2013-01-02	34.08	34.74	33.93	34.69	33759100
2013-01-03	34.63	34.75	34.14	34.31	21819654
2013-01-04	34.45	34.75	34.40	34.61	21687218
2013-01-07	34.44	34.52	34.21	34.43	14008212
2013-01-08	34.15	34.51	34.06	34.44	17409069
2013-01-09	34.50	34.80	34.38	34.46	18933133
2013-01-10	34.56	34.92	34.41	34.91	17843884
2013-01-11	34.96	35.00	34.78	34.86	15105158
2013-01-14	34.83	35.00	34.60	34.96	14589360
2013-01-15	34.57	34.88	34.52	34.70	16263598
2013-01-16	34.63	34.87	34.56	34.64	17608114
2013-01-17	34.76	34.81	34.60	34.62	17828043
2013-01-18	34.59	35.13	34.41	35.11	30088905
2013-01-22	34.95	34.98	34.53	34.93	19309967
2013-01-23	34.96	35.20	34.69	34.69	17236538
2013-01-24	34.88	35.40	34.82	34.94	18662261
2013-01-25	35.00	35.40	34.88	35.38	18061243
2013-01-28	35.41	35.79	35.38	35.54	20121478
2013-01-29	35.36	35.87	35.07	35.78	18284784
2013-01-30	35.76	35.88	35.29	35.38	14249927
2013-01-31	35.27	35.69	35.25	35.51	19077604
2013-02-01	35.87	36.31	35.81	36.21	27726059
2013-02-04	35.81	36.00	35.03	35.13	23595748
2013-02-05	35.21	35.72	35.14	35.48	16663693
2013-02-06	35.31	35.42	35.01	35.10	15603768
2013-02-07	35.15	35.19	34.45	34.56	26869281
2013-02-08	34.76	34.98	34.50	34.90	19255621
2013-02-11	34.98	35.04	34.55	34.96	12648714
2013-02-12	34.89	35.25	34.85	35.11	14666223
2013-02-13	35.21	35.26	34.88	34.99	13176762
2013-02-14	34.87	35.07	34.69	34.90	15887050
2013-02-15	34.80	34.99	34.65	34.81	18406472
2013-02-19	34.93	35.41	34.82	35.40	16445970
2013-02-20	35.50	35.59	35.00	35.01	16263873
2013-02-21	34.95	34.95	34.17	34.28	20923524
2013-02-22	34.51	34.78	34.13	34.75	13755357
2013-02-25	35.07	35.43	34.27	34.28	19992897
2013-02-26	34.28	34.57	34.08	34.32	15839569
2013-02-27	34.25	34.97	34.06	34.68	15671306
2013-02-28	34.70	34.86	34.22	34.24	23816996
2013-03-01	34.12	34.83	34.00	34.63	20376118
2013-03-04	34.53	35.08	34.40	35.05	14750500
2013-03-05	35.22	35.68	35.21	35.46	15410278
2013-03-06	35.50	35.93	35.48	35.86	21341095
2013-03-07	35.94	36.13	35.76	35.94	15104557
2013-03-08	35.94	36.09	35.67	35.71	14984979
2013-03-11	35.70	35.98	35.64	35.88	14111695
2013-03-12	35.85	35.85	35.16	35.43	18412219
2013-03-13	35.82	35.85	35.35	35.58	21228779
2013-03-14	35.80	36.33	35.62	36.30	21042107
2013-03-15	36.11	36.43	36.10	36.34	56178015
2013-03-18	36.10	36.42	36.00	36.04	20656923
2013-03-19	36.18	36.23	35.41	35.69	20552008
2013-03-20	35.98	36.07	35.40	35.77	41088010
2013-03-21	32.78	32.94	32.18	32.30	132669406
2013-03-22	32.40	32.50	31.64	31.98	64333403
2013-03-25	32.05	32.20	31.16	31.25	39699446
2013-03-26	31.41	31.79	31.41	31.54	29422896
2013-03-27	31.41	32.11	31.29	31.95	35029181
2013-03-28	31.89	32.39	31.79	32.33	23679815
2013-04-01	32.36	32.46	32.04	32.41	18677550
2013-04-02	32.65	32.94	32.53	32.75	22620399
2013-04-03	32.93	32.94	32.20	32.40	25545512
2013-04-04	32.36	32.51	32.23	32.37	18169869
2013-04-05	31.77	32.12	31.67	32.03	24416357
2013-04-08	32.07	32.36	31.90	32.36	14134418
2013-04-09	32.50	33.08	32.46	33.04	30090758
2013-04-10	33.15	33.95	33.15	33.73	35941514
2013-04-11	33.62	33.92	33.56	33.62	23080618
2013-04-12	33.64	33.67	33.02	33.46	18408183
2013-04-15	33.39	33.50	32.80	32.80	19617663
2013-04-16	32.95	33.49	32.91	33.42	17310909
2013-04-17	33.10	33.13	32.45	32.49	25278261
2013-04-18	32.65	32.80	31.90	32.12	24892486
2013-04-19	31.75	32.46	31.67	32.37	30392346
2013-04-22	32.49	32.66	32.16	32.52	18754847
2013-04-23	32.72	33.00	32.37	32.46	23972658
2013-04-24	32.49	32.83	32.44	32.51	22604094
2013-04-25	32.56	32.58	32.21	32.27	25913266
2013-04-26	32.20	32.53	32.17	32.36	22377041
2013-04-29	32.39	32.50	32.14	32.24	31384665
2013-04-30	32.22	32.87	32.22	32.78	50028714
2013-05-01	32.75	33.62	32.72	33.16	32711931
2013-05-02	33.11	33.78	32.98	33.69	22993393
2013-05-03	33.93	33.95	33.28	33.38	23978530
2013-05-06	33.44	33.51	33.08	33.51	17964500
2013-05-07	33.53	33.79	33.19	33.26	17954982
2013-05-08	33.09	33.57	33.09	33.46	21382656
2013-05-09	33.30	34.00	33.28	33.70	18722157
2013-05-10	33.83	34.03	33.65	34.02	17364022
2013-05-13	33.95	34.00	33.66	33.78	12193774
2013-05-14	33.65	34.25	33.55	33.67	23560303
2013-05-15	33.74	34.10	33.71	33.99	18360497
2013-05-16	34.09	34.61	34.09	34.37	25526628
2013-05-17	34.59	35.03	34.44	35.03	26986845
2013-05-20	34.81	35.03	34.56	34.90	18326347
2013-05-21	34.90	35.32	34.90	35.10	19683387
2013-05-22	35.07	35.15	33.92	34.12	33745100
2013-05-23	33.95	34.41	33.86	34.23	20442625
2013-05-24	33.69	34.14	33.42	34.05	22643149
2013-05-28	34.67	34.78	34.26	34.53	21432182
2013-05-29	34.40	34.56	34.12	34.40	16005097
2013-05-30	34.49	34.79	34.34	34.34	17928351
2013-05-31	34.12	34.46	33.75	33.78	24412505
2013-06-03	33.85	34.40	33.73	34.39	19782808
2013-06-04	34.34	34.75	33.96	34.16	20324871
2013-06-05	34.10	34.61	34.00	34.12	22005984
2013-06-06	33.98	33.98	33.13	33.35	29160177
2013-06-07	33.59	34.03	33.32	33.82	20549163
2013-06-10	33.98	34.09	33.82	34.05	16901427
2013-06-11	33.66	34.15	33.50	33.57	15274448
2013-06-12	33.83	33.87	33.50	33.52	13731025
2013-06-13	33.47	34.32	33.41	34.25	15727440
2013-06-14	34.15	34.32	33.70	33.77	17557690
2013-06-17	34.03	34.63	34.00	34.27	19399590
2013-06-18	34.26	34.59	34.21	34.40	16949864
2013-06-19	34.43	34.59	34.08	34.09	19408595
2013-06-20	33.88	34.02	33.03	33.21	35222399
2013-06-21	30.71	30.84	29.98	30.14	140813440
2013-06-24	30.12	30.44	30.03	30.17	78927443
2013-06-25	30.50	30.53	29.89	29.96	64059456
2013-06-26	30.19	30.23	29.86	30.14	52433519
2013-06-27	30.31	31.14	30.29	30.45	43016091
2013-06-28	30.28	30.81	30.25	30.71	39787156
2013-07-01	30.89	30.98	30.07	30.11	33968095
2013-07-02	30.09	30.35	29.95	30.10	33115272
2013-07-03	30.05	30.80	30.04	30.70	18629685
2013-07-05	30.99	31.20	30.54	31.19	22197462
2013-07-08	31.35	31.65	31.25	31.65	28905015
2013-07-09	31.50	31.60	31.23	31.52	28854209
2013-07-10	31.36	31.44	31.05	31.23	28458530
2013-07-11	31.57	32.00	31.57	31.86	33193603
2013-07-12	31.90	32.00	31.24	31.25	157684210
2013-07-15	31.48	32.05	31.32	32.01	36543367
2013-07-16	31.99	32.15	31.86	32.00	22531475
2013-07-17	32.07	32.44	32.05	32.16	22361795
2013-07-18	31.96	32.46	31.81	32.01	23621144
2013-07-19	32.03	32.03	31.51	31.86	28512008
2013-07-22	31.79	31.90	31.70	31.87	16760231
2013-07-23	31.87	32.19	31.81	32.07	16772099
2013-07-24	32.38	32.56	32.30	32.39	20003671
2013-07-25	32.41	32.41	31.97	32.37	21051436
2013-07-26	32.36	32.60	32.16	32.54	17309364
2013-07-29	32.39	32.56	32.17	32.48	16119337
2013-07-30	32.60	32.71	32.49	32.55	18341064
2013-07-31	32.58	32.75	31.95	32.35	30541219
2013-08-01	32.62	32.83	32.40	32.75	15800980
2013-08-02	32.62	32.70	32.48	32.57	19000862
2013-08-05	32.59	32.90	32.55	32.78	11151469
2013-08-06	32.75	33.22	32.70	33.00	18621754
2013-08-07	32.77	33.00	32.68	32.82	17416932
2013-08-08	32.91	33.10	32.76	33.02	14204640
2013-08-09	32.91	33.11	32.70	32.92	11648537
2013-08-12	32.81	33.34	32.75	33.25	11749253
2013-08-13	33.39	33.46	33.11	33.25	12739745
2013-08-14	33.26	33.65	33.23	33.57	19686982
2013-08-15	33.24	33.24	32.54	32.73	19574910
2013-08-16	32.60	32.85	32.30	32.41	19504397
2013-08-19	32.40	32.70	32.01	32.06	13387162
2013-08-20	32.06	32.43	32.00	32.20	13870116
2013-08-21	32.19	32.62	32.10	32.30	11955687
2013-08-22	32.42	32.53	32.13	32.40	10271780
2013-08-23	32.38	32.66	31.77	31.77	27128336
2013-08-26	31.76	32.60	31.76	32.34	18888502
2013-08-27	31.65	32.20	31.60	31.78	16062594
2013-08-28	31.79	31.91	31.66	31.66	15921166
2013-08-29	31.57	31.98	31.56	31.70	14012139
2013-08-30	31.74	32.11	31.71	31.86	14044457
2013-09-03	32.17	32.37	31.82	32.02	14659321
2013-09-04	32.01	32.49	31.96	32.32	13046270
2013-09-05	32.38	32.53	32.16	32.26	11437819
2013-09-06	32.30	32.46	31.85	32.20	12625394
2013-09-09	32.31	32.89	32.25	32.75	12404448
2013-09-10	32.80	32.99	32.75	32.86	15920489
2013-09-11	32.87	33.23	32.74	33.02	19693162
2013-09-12	33.01	33.11	32.75	32.79	16250325
2013-09-13	32.84	32.87	32.35	32.46	17655408
2013-09-16	32.84	33.15	32.78	32.97	25463286
2013-09-17	32.99	33.43	32.93	33.26	20282221
2013-09-18	33.21	33.91	33.13	33.87	39526802
2013-09-19	33.64	34.00	33.25	33.89	63329516
2013-09-20	33.94	34.13	33.67	34.05	53492178
2013-09-23	33.80	34.34	33.75	33.94	26293414
2013-09-24	33.83	33.89	33.59	33.64	18958837
2013-09-25	33.76	34.09	33.70	33.87	19653496
2013-09-26	33.98	34.26	33.69	33.81	15621290
2013-09-27	33.63	33.95	33.51	33.78	14068670
2013-09-30	33.49	33.53	33.04	33.17	25132630
2013-10-01	33.20	33.55	33.06	33.50	16300287
2013-10-02	33.31	33.73	33.26	33.68	19454019
2013-10-03	33.53	33.68	33.08	33.24	15480112
2013-10-04	33.18	33.50	33.06	33.21	15055118
2013-10-07	32.86	33.24	32.79	32.84	14150068
2013-10-08	32.83	32.92	32.27	32.37	23781019
2013-10-09	32.45	32.46	32.00	32.19	19660094
2013-10-10	32.48	33.00	32.34	32.99	21581394
2013-10-11	33.08	33.38	32.94	33.26	14018793
2013-10-14	33.01	33.35	32.89	33.28	12882408
2013-10-15	33.14	33.26	32.70	32.75	20678323
2013-10-16	32.91	33.20	32.89	33.02	16399680
2013-10-17	32.62	33.05	32.52	32.87	22822284
2013-10-18	32.75	33.00	32.55	32.90	17472845
2013-10-21	33.23	33.40	32.83	32.95	16568836
2013-10-22	33.09	33.14	32.85	32.90	19742276
2013-10-23	32.86	32.89	32.44	32.70	24610250
2013-10-24	32.74	33.25	32.73	33.07	26573583
2013-10-25	33.21	33.49	33.01	33.15	19820599
2013-10-28	33.24	33.46	33.09	33.14	17632835
2013-10-29	33.24	33.73	33.24	33.71	15955025
2013-10-30	33.82	33.95	33.43	33.53	14959701
2013-10-31	33.50	33.91	33.44	33.50	16172506
2013-11-01	33.70	33.82	33.43	33.53	15115766
2013-11-04	33.70	33.76	33.46	33.71	12725040
2013-11-05	33.55	33.69	33.41	33.50	11161503
2013-11-06	33.66	34.34	33.62	34.07	25184641
2013-11-07	34.18	34.46	33.94	34.00	17101351
2013-11-08	33.92	34.35	33.76	34.35	14028333
2013-11-11	34.31	34.63	34.28	34.37	11415081
2013-11-12	34.46	34.85	34.27	34.70	16146034
2013-11-13	34.60	35.00	34.59	35.00	14815829
2013-11-14	34.17	34.57	34.06	34.38	25791002
2013-11-15	34.36	34.93	34.31	34.92	21477665
2013-11-18	34.88	35.13	34.82	34.93	15093178
2013-11-19	34.99	34.99	34.63	34.76	14532934
2013-11-20	34.84	34.97	34.67	34.75	12165500
2013-11-21	34.84	35.05	34.71	34.94	11773038
2013-11-22	34.82	34.97	34.68	34.83	13826338
2013-11-25	34.92	34.96	34.60	34.78	14753849
2013-11-26	34.69	35.16	34.61	34.93	28403658
2013-11-27	35.06	35.40	35.02	35.29	16120157
2013-11-29	35.10	35.42	35.04	35.29	11851511
2013-12-02	35.37	35.39	34.96	35.08	20284374
2013-12-03	34.99	35.11	34.84	35.07	16545317
2013-12-04	34.90	35.18	34.82	35.07	20003993
2013-12-05	35.17	35.17	34.82	34.85	20839845
2013-12-06	35.15	35.51	35.10	35.48	15997321
2013-12-09	35.48	35.75	35.40	35.60	16795203
2013-12-10	35.42	35.47	34.77	34.80	25491928
2013-12-11	34.95	35.06	34.42	34.56	17184047
2013-12-12	33.85	33.90	33.29	33.60	30946095
2013-12-13	33.66	33.70	33.22	33.23	18224483
2013-12-16	33.40	33.88	33.35	33.54	22757434
2013-12-17	33.63	33.79	33.38	33.63	21782112
2013-12-18	33.87	34.76	33.70	34.60	40179874
2013-12-19	35.52	36.96	35.50	36.60	62857058
2013-12-20	36.65	36.80	36.37	36.37	40783114
2013-12-23	36.53	37.02	36.52	36.93	18002764
2013-12-24	36.96	37.38	36.88	37.32	9670056
2013-12-26	37.33	37.75	37.30	37.69	11517965
2013-12-27	37.89	38.22	37.78	37.98	15373050
2013-12-30	37.95	38.11	37.81	37.99	11683952
2013-12-31	37.94	38.34	37.88	38.26	11747517
2014-01-02	37.78	38.03	37.55	37.84	18163750
2014-01-03	37.65	37.86	37.56	37.62	11693898
2014-01-06	37.64	37.80	37.42	37.47	15329991
2014-01-07	37.66	37.93	37.50	37.85	16793331
2014-01-08	37.79	37.91	37.56	37.72	16111614
2014-01-09	37.85	37.85	37.46	37.65	13623514
2014-01-10	37.75	38.14	37.59	38.11	15403532
2014-01-13	37.95	38.20	37.70	37.75	20848697
2014-01-14	37.78	38.25	37.71	38.21	13486406
2014-01-15	38.20	38.57	38.12	38.41	17075566
2014-01-16	38.39	38.77	38.17	38.29	13463041
2014-01-17	38.12	38.47	38.03	38.21	14092823
2014-01-21	38.52	38.52	37.80	38.11	13544217
2014-01-22	38.03	38.28	37.95	37.98	14021552
2014-01-23	38.17	38.26	37.93	38.15	14174259
2014-01-24	37.92	37.96	37.11	37.11	27047143
2014-01-27	37.26	37.37	36.49	36.49	19075513
2014-01-28	36.60	37.13	36.58	37.10	13900000
2014-01-29	37.18	37.25	36.71	36.97	16553600
2014-01-30	37.19	37.56	37.08	37.40	12976123
2014-01-31	37.03	37.20	36.68	36.90	17049593
2014-02-03	37.09	37.09	35.82	35.84	21285905
2014-02-04	35.65	36.02	35.44	35.96	16227983
2014-02-05	35.52	36.25	35.47	35.95	11458447
2014-02-06	36.12	36.83	36.11	36.72	14762157
2014-02-07	36.88	37.23	36.71	37.19	13202455
2014-02-10	37.24	37.44	37.07	37.30	10976921
2014-02-11	37.50	37.90	37.39	37.84	12068980
2014-02-12	37.80	38.25	37.66	38.07	12387370
2014-02-13	37.84	38.49	37.78	38.42	11690786
2014-02-14	38.33	38.33	37.92	37.98	15656237
2014-02-18	38.06	38.12	37.73	37.97	10560341
2014-02-19	37.83	38.30	37.80	37.87	12491370
2014-02-20	37.84	38.35	37.70	38.27	11786612
2014-02-21	38.33	38.49	38.08	38.10	13243620
2014-02-24	38.16	38.46	38.04	38.14	10389140
2014-02-25	38.11	38.43	37.89	38.25	11766754
2014-02-26	38.42	38.83	38.35	38.50	11483026
2014-02-27	38.50	39.10	38.36	38.95	14055693
2014-02-28	38.95	39.37	38.65	39.11	19257757
2014-03-03	38.72	38.99	38.38	38.51	13294728
2014-03-04	39.14	39.50	39.06	39.41	13683328
2014-03-05	39.41	39.70	39.30	39.50	11936067
2014-03-06	39.68	39.85	39.42	39.46	13082468
2014-03-07	39.57	39.59	38.60	38.83	13822256
2014-03-10	38.82	38.95	38.65	38.86	8670269
2014-03-11	39.00	39.02	38.62	38.90	12841483
2014-03-12	38.82	38.82	38.28	38.52	13230256
2014-03-13	38.62	38.66	37.52	37.65	15361198
2014-03-14	37.69	38.00	37.50	37.60	14308317
2014-03-17	37.80	38.48	37.80	38.22	14984028
2014-03-18	38.37	38.94	38.16	38.84	29707187
2014-03-19	37.80	38.96	37.40	38.55	45154897
2014-03-20	38.50	38.69	38.01	38.37	18960231
2014-03-21	38.70	38.85	37.50	37.50	33905684
2014-03-24	37.49	38.34	37.38	38.18	22547666
2014-03-25	38.13	38.50	38.10	38.40	19758703
2014-03-26	38.40	39.46	38.36	39.08	31358444
2014-03-27	38.99	39.56	38.80	39.24	26283593
2014-03-28	39.52	39.86	39.19	39.57	18405080
2014-03-31	39.75	41.43	39.63	40.91	48340333
2014-04-01	41.04	42.00	40.96	41.49	35431875
2014-04-02	41.37	41.62	40.85	41.13	22755305
2014-04-03	41.04	41.14	40.34	40.37	22500195
2014-04-04	40.60	40.73	39.66	39.98	23836605
2014-04-07	39.80	39.92	39.04	39.47	27316444
2014-04-08	39.44	40.35	39.36	40.24	22197641
2014-04-09	40.47	40.92	40.18	40.88	20314322
2014-04-10	40.89	41.05	39.48	39.79	26397893
2014-04-11	39.51	39.88	38.97	38.98	18656251
2014-04-14	39.08	39.75	39.08	39.57	16022027
2014-04-15	39.70	39.98	39.24	39.73	14553478
2014-04-16	39.94	40.15	39.51	40.13	13615175
2014-04-17	39.96	40.18	39.39	40.08	14644119
2014-04-21	40.24	40.44	40.06	40.24	8594742
2014-04-22	40.27	40.62	40.14	40.46	10396090
2014-04-23	40.28	40.34	39.75	39.79	10049267
2014-04-24	39.76	39.86	39.02	39.75	13966368
2014-04-25	39.81	39.81	39.23	39.45	11647816
2014-04-28	39.75	40.28	39.65	40.13	20141168
2014-04-29	40.25	40.61	40.07	40.11	14996285
2014-04-30	40.09	40.93	40.02	40.88	16480870
2014-05-01	40.72	41.19	40.64	40.97	13946266
2014-05-02	41.16	41.21	40.81	40.81	10710578
2014-05-05	41.13	41.26	40.77	41.21	13722701
2014-05-06	41.00	41.29	40.97	41.01	12647648
2014-05-07	41.15	41.28	40.49	41.06	12570390
2014-05-08	41.09	41.26	40.55	40.87	10212874
2014-05-09	40.80	41.26	40.54	41.04	10262412
2014-05-12	41.22	42.14	41.19	41.95	18751387
2014-05-13	42.02	42.09	41.64	41.89	10319189
2014-05-14	41.98	42.02	41.71	41.88	14015154
2014-05-15	41.84	42.17	41.64	41.93	19267105
2014-05-16	41.89	41.97	41.32	41.69	15497383
2014-05-19	41.48	42.20	41.41	42.16	11929730
2014-05-20	42.07	42.10	41.45	41.56	10580239
2014-05-21	41.67	41.79	41.48	41.68	11152077
2014-05-22	41.60	41.94	41.51	41.52	12276366
2014-05-23	41.65	42.23	41.49	42.15	12045353
2014-05-27	42.26	42.35	41.73	41.91	12680220
2014-05-28	41.99	42.19	41.56	41.57	11308761
2014-05-29	41.79	42.21	41.61	42.20	9630468
2014-05-30	42.08	42.20	41.85	42.02	13495246
2014-06-02	41.96	42.02	41.61	41.97	11284911
2014-06-03	41.84	41.92	41.58	41.81	10969468
2014-06-04	41.79	41.79	41.33	41.70	8940290
2014-06-05	41.85	42.33	41.74	42.10	10648457
2014-06-06	42.29	42.63	42.25	42.63	11447836
2014-06-09	42.65	42.81	42.41	42.70	10307711
2014-06-10	42.57	42.88	42.49	42.66	13457215
2014-06-11	42.45	42.88	42.36	42.56	9622823
2014-06-12	42.53	42.62	41.84	42.00	11060987
2014-06-13	42.05	42.18	41.71	42.14	10325253
2014-06-16	42.00	42.23	41.77	42.15	8150287
2014-06-17	42.19	42.70	41.98	42.32	12794058
2014-06-18	42.38	42.86	42.30	42.81	10306985
2014-06-19	42.93	43.19	42.43	42.51	27255839
2014-06-20	40.26	40.94	39.93	40.82	65103666
2014-06-23	40.93	41.33	40.75	41.10	16957045
2014-06-24	40.99	41.39	40.66	40.76	16460153
2014-06-25	40.73	40.84	40.39	40.46	13889764
2014-06-26	40.55	40.55	39.98	40.15	16643088
2014-06-27	40.03	40.66	40.03	40.53	15320535
2014-06-30	40.60	40.82	40.49	40.53	14098185
2014-07-01	40.41	40.91	40.41	40.77	13147693
2014-07-02	40.93	41.20	40.77	40.95	13401626
2014-07-03	40.98	41.36	40.97	41.34	7863604
2014-07-07	41.01	41.11	40.75	40.89	11959401
2014-07-08	40.69	40.85	40.38	40.56	12351491
2014-07-09	40.61	40.72	39.99	40.26	14711856
2014-07-10	39.89	40.52	39.89	40.32	9566987
2014-07-11	40.49	40.49	39.98	40.13	11942561
2014-07-14	40.43	40.68	40.26	40.49	13587994
2014-07-15	40.38	40.81	40.36	40.54	11814942
2014-07-16	40.81	40.88	40.13	40.26	14722854
2014-07-17	40.21	40.71	39.86	39.91	24450522
2014-07-18	39.98	40.16	39.89	40.00	19123538
2014-07-21	40.03	40.24	39.92	40.01	15864724
2014-07-22	40.14	40.70	39.96	40.43	13728072
2014-07-23	40.43	40.65	40.24	40.31	9191819
2014-07-24	40.35	40.67	40.35	40.47	10797706
2014-07-25	40.27	40.64	40.27	40.33	7485332
2014-07-28	40.31	40.82	40.23	40.55	9658239
2014-07-29	40.71	40.92	40.50	40.63	9450686
2014-07-30	40.71	41.03	40.58	40.96	11406501
2014-07-31	40.65	40.94	40.35	40.39	13690385
2014-08-01	40.19	40.54	39.57	39.61	15075874
2014-08-04	39.63	40.22	39.53	40.10	12357146
2014-08-05	40.01	40.38	39.81	39.96	8806663
2014-08-06	39.85	40.35	39.78	40.16	8184755
2014-08-07	40.30	40.43	39.59	39.67	9180938
2014-08-08	39.73	39.97	39.56	39.94	8862039
2014-08-11	39.99	40.14	39.81	39.92	10293066
2014-08-12	39.74	40.04	39.73	39.90	6704472
2014-08-13	40.12	40.30	40.02	40.24	10629689
2014-08-14	40.29	40.40	39.98	40.22	9707120
2014-08-15	40.24	40.59	39.98	40.28	13418995
2014-08-18	40.45	40.77	40.40	40.64	7642508
2014-08-19	40.72	41.58	40.64	41.41	14378577
2014-08-20	41.58	41.58	41.09	41.25	9627239
2014-08-21	41.16	41.81	41.16	41.58	9569211
2014-08-22	41.34	41.80	41.27	41.63	9261138
2014-08-25	41.74	42.04	41.64	41.74	8866109
2014-08-26	41.85	42.00	41.78	41.84	7320796
2014-08-27	41.75	41.80	41.42	41.64	8440468
2014-08-28	41.67	41.67	41.21	41.27	8737110
2014-08-29	41.24	41.73	41.24	41.53	8970927
2014-09-02	41.60	41.68	41.46	41.66	8539150
2014-09-03	41.80	41.95	41.62	41.90	10041629
2014-09-04	41.89	42.09	41.37	41.55	12248108
2014-09-05	41.61	41.76	41.26	41.27	15164002
2014-09-08	41.01	41.18	40.27	40.64	19658482
2014-09-09	40.51	40.91	40.43	40.71	14044071
2014-09-10	40.70	40.81	40.57	40.71	9134462
2014-09-11	40.25	40.69	40.20	40.68	12393909
2014-09-12	40.74	40.74	40.40	40.50	11919889
2014-09-15	40.50	40.77	40.21	40.66	14022327
2014-09-16	40.81	41.33	40.50	41.19	13224572
2014-09-17	41.19	41.33	40.77	41.14	14085414
2014-09-18	41.35	41.77	41.20	41.55	26454473
2014-09-19	40.58	40.66	39.28	39.80	86679107
2014-09-22	39.68	39.74	39.24	39.58	24572873
2014-09-23	39.50	39.59	38.80	38.83	34356245
2014-09-24	38.77	39.56	38.57	39.42	18936964
2014-09-25	39.35	39.35	38.65	38.76	13296768
2014-09-26	38.77	39.01	38.52	38.95	16007176
2014-09-29	38.57	38.63	38.27	38.44	16586318
2014-09-30	38.46	38.57	38.14	38.28	21149982
2014-10-01	38.32	38.41	37.95	38.09	17452364
2014-10-02	38.15	38.55	37.92	38.27	14808086
2014-10-03	38.50	39.12	38.40	38.89	15297405
2014-10-06	38.97	39.24	38.95	39.08	14172684
2014-10-07	38.94	39.08	38.43	38.46	14319008
2014-10-08	38.82	39.05	38.04	39.02	16005671
2014-10-09	38.99	39.21	38.51	38.74	15004850
2014-10-10	38.66	39.10	38.09	38.10	18234076
2014-10-13	38.11	38.78	37.86	38.23	20726811
2014-10-14	38.66	39.04	38.42	38.46	19508558
2014-10-15	37.98	38.43	37.18	38.30	24561729
2014-10-16	37.99	38.18	37.52	37.56	21419345
2014-10-17	37.69	38.02	37.34	37.87	21122693
2014-10-20	36.31	37.81	35.82	37.80	16657339
2014-10-21	38.29	38.47	38.04	38.35	15381873
2014-10-22	38.37	38.43	37.58	37.64	16816482
2014-10-23	38.08	38.50	38.01	38.23	9667612
2014-10-24	38.32	38.74	38.25	38.73	8976299
2014-10-27	38.50	38.72	38.35	38.43	7525291
2014-10-28	38.34	38.73	38.34	38.65	11631828
2014-10-29	38.73	38.74	38.46	38.58	10923907
2014-10-30	38.40	38.66	38.39	38.50	9644417
2014-10-31	38.88	39.05	38.83	39.05	16142821
2014-11-03	39.02	39.04	38.76	38.99	10318830
2014-11-04	38.93	39.15	38.90	39.13	12670998
2014-11-05	39.34	39.51	39.11	39.29	12280284
2014-11-06	39.22	39.86	39.11	39.81	11603443
2014-11-07	39.69	39.97	39.61	39.94	13728462
2014-11-10	39.97	40.49	39.89	40.45	11058074
2014-11-11	40.53	40.59	40.35	40.47	7069322
2014-11-12	40.56	40.59	40.05	40.14	10965147
2014-11-13	40.17	40.57	39.89	40.59	2163990
2014-11-14	40.86	41.07	40.63	40.84	11476467
2014-11-17	40.71	41.20	40.63	41.16	11987579
2014-11-18	41.19	41.48	41.11	41.26	9328276
2014-11-19	41.15	41.27	40.81	40.92	9202626
2014-11-20	40.71	41.01	40.61	40.92	9062196
2014-11-21	41.32	41.50	41.17	41.44	12641407
2014-11-24	41.49	41.64	41.36	41.43	9542080
2014-11-25	41.51	41.64	41.15	41.15	12404240
2014-11-26	41.18	41.91	41.18	41.87	11590010
2014-11-28	41.98	42.51	41.89	42.41	11890061
2014-12-01	42.01	42.38	42.01	42.08	10802386
2014-12-02	41.90	42.36	41.86	42.18	9083199
2014-12-03	41.94	42.14	41.64	42.06	10326752
2014-12-04	42.12	42.12	41.49	41.89	9247301
2014-12-05	42.02	42.02	41.59	41.93	8925269
2014-12-08	41.91	42.03	41.33	41.37	12766459
2014-12-09	40.98	41.93	40.89	41.87	13897503
2014-12-10	41.70	41.81	40.88	40.92	12547646
2014-12-11	41.12	41.64	40.71	40.76	12395832
2014-12-12	40.24	40.78	39.92	39.95	14108178
2014-12-15	41.21	41.65	40.77	41.11	22343075
2014-12-16	40.89	41.36	40.61	40.63	16424455
2014-12-17	41.06	41.63	40.68	41.16	18151008
2014-12-18	43.83	45.37	43.57	45.35	54495641
2014-12-19	45.10	46.15	44.98	46.00	41782191
2014-12-22	45.57	46.05	45.41	45.65	21264351
2014-12-23	45.53	46.50	45.46	46.01	14042388
2014-12-24	46.36	46.71	46.15	46.23	10241146
2014-12-26	46.19	46.50	46.07	46.10	6901457
2014-12-29	46.02	46.09	45.60	45.61	9701392
2014-12-30	45.55	45.66	45.29	45.34	9968403
2014-12-31	45.45	45.56	44.97	44.97	13273705
2015-01-02	45.02	45.19	43.97	44.33	15070165
2015-01-05	44.16	44.25	43.58	43.59	18375801
2015-01-06	44.06	44.18	42.99	43.14	19229461
2015-01-07	43.33	43.52	43.01	43.15	13502164
2015-01-08	43.63	43.94	43.38	43.41	17516877
2015-01-09	43.98	44.10	43.26	43.39	15957540
2015-01-12	43.26	43.77	42.86	43.27	16055720
2015-01-13	43.67	43.95	42.57	42.93	12878161
2015-01-14	42.46	43.17	42.46	43.06	12707442
2015-01-15	43.48	43.64	42.57	42.63	13431005
2015-01-16	42.49	43.62	42.25	43.51	17786705
2015-01-20	43.56	44.03	43.23	43.90	16308441
2015-01-21	43.69	43.93	43.21	43.49	15876559
2015-01-22	43.95	45.33	43.18	44.05	17969124
2015-01-23	43.98	44.54	43.92	44.19	14150264
2015-01-26	44.17	44.21	43.54	43.90	12059503
2015-01-27	43.01	43.87	42.58	43.40	14984938
2015-01-28	43.94	43.98	42.67	42.69	15132525
2015-01-29	42.82	43.02	42.32	42.86	12805069
2015-01-30	42.09	42.52	41.82	41.89	22590037
2015-02-02	42.21	42.71	41.56	42.68	16889510
2015-02-03	42.94	43.14	42.54	43.04	12657079
2015-02-04	42.97	43.16	42.32	42.42	12912026
2015-02-05	42.50	43.24	42.50	43.16	9630270
2015-02-06	43.26	43.47	42.88	42.98	9522111
2015-02-09	42.63	43.63	42.63	43.40	12705939
2015-02-10	43.79	44.06	43.56	43.99	12714760
2015-02-11	43.96	44.00	43.09	43.36	12836944
2015-02-12	43.48	44.06	43.41	43.89	12519731
2015-02-13	43.80	44.23	43.80	43.93	10155871
2015-02-17	43.67	43.90	43.54	43.84	10119007
2015-02-18	43.71	44.11	43.65	44.10	8661050
2015-02-19	44.13	44.37	44.00	44.11	8465711
2015-02-20	44.06	44.09	43.46	43.77	14731155
2015-02-23	43.46	43.88	43.30	43.78	10995463
2015-02-24	43.79	43.96	43.38	43.88	10522544
2015-02-25	43.83	44.09	43.38	43.73	11785439
2015-02-26	43.80	44.15	43.71	43.89	8519272
2015-02-27	43.77	44.11	43.68	43.82	9549531
2015-03-02	43.81	44.04	43.48	44.03	11091035
2015-03-03	43.83	43.88	43.17	43.38	10058739
2015-03-04	43.20	43.66	42.82	43.61	14697648
2015-03-05	43.66	43.89	43.26	43.80	10983546
2015-03-06	43.61	43.61	42.30	42.38	15086633
2015-03-09	42.25	42.79	42.19	42.69	11474174
2015-03-10	42.24	42.55	41.78	41.82	13960716
2015-03-11	41.93	42.16	41.41	41.47	11108839
2015-03-12	41.46	41.76	41.26	41.62	13716747
2015-03-13	41.54	42.47	41.51	42.38	18405393
2015-03-16	42.82	43.53	42.74	43.41	17423196
2015-03-17	43.11	43.34	42.86	42.87	21508988
2015-03-18	44.30	44.94	43.35	44.13	37900346
2015-03-19	44.00	44.49	44.00	44.16	15729627
2015-03-20	44.13	44.73	44.06	44.41	20724698
2015-03-23	44.34	44.62	44.16	44.25	10749232
2015-03-24	44.33	44.50	43.71	43.71	14913405
2015-03-25	43.68	43.75	42.93	42.93	17490993
2015-03-26	42.78	43.23	42.46	42.99	14065618
2015-03-27	42.93	43.12	42.42	42.64	18030789
2015-03-30	43.23	43.63	43.12	43.44	12730145
2015-03-31	43.31	43.57	43.13	43.15	13264196
2015-04-01	42.99	43.12	42.72	42.94	12050921
2015-04-02	42.99	43.11	42.48	42.62	11183925
2015-04-06	42.28	43.10	42.21	42.96	9766515
2015-04-07	42.99	43.48	42.94	42.96	8075569
2015-04-08	42.85	43.34	42.85	43.11	6947138
2015-04-09	42.97	43.31	42.74	43.20	9399527
2015-04-10	43.08	43.89	43.08	43.51	12542826
2015-04-13	43.55	43.79	43.03	43.08	10943399
2015-04-14	43.04	43.06	42.51	42.73	10510451
2015-04-15	42.95	44.19	42.83	43.99	18188736
2015-04-16	43.69	43.96	43.25	43.46	11960843
2015-04-17	43.06	43.40	42.86	43.00	12473535
2015-04-20	43.31	43.81	43.25	43.32	10426440
2015-04-21	43.51	43.87	43.40	43.42	9312916
2015-04-22	43.51	43.75	43.34	43.55	7343916
2015-04-23	43.51	43.63	42.99	43.39	11310989
2015-04-24	43.41	43.58	42.75	43.08	17767086
2015-04-27	43.10	43.95	43.07	43.61	12916013
2015-04-28	43.71	44.58	43.45	44.50	18287732
2015-04-29	44.40	44.90	43.68	44.73	36608698
2015-04-30	44.05	44.41	43.51	43.62	20196267
2015-05-01	43.44	44.38	43.44	44.37	11941981
2015-05-04	44.55	44.85	44.24	44.59	9168246
2015-05-05	44.47	44.62	43.89	43.92	11410737
2015-05-06	44.20	44.24	43.00	43.26	12732068
2015-05-07	43.17	43.66	43.02	43.48	8787086
2015-05-08	43.83	44.24	43.69	44.01	9582856
2015-05-11	43.97	44.20	43.60	43.84	7429355
2015-05-12	43.65	43.69	43.28	43.57	8515835
2015-05-13	43.76	44.07	43.62	43.79	7451216
2015-05-14	44.11	44.40	44.00	44.38	7293021
2015-05-15	44.41	44.44	43.94	44.15	9369535
2015-05-18	43.94	44.41	43.88	44.24	6070949
2015-05-19	44.42	44.46	44.16	44.32	8639951
2015-05-20	44.22	44.60	44.09	44.29	9055667
2015-05-21	44.22	44.45	43.95	44.28	8036392
2015-05-22	44.20	44.27	43.88	43.93	7484345
2015-05-26	43.74	43.83	43.15	43.33	10440443
2015-05-27	43.54	44.25	43.41	44.14	11096773
2015-05-28	44.08	44.25	43.64	43.86	7273163
2015-05-29	43.79	43.84	43.36	43.49	10358719
2015-06-01	43.84	44.06	43.64	43.79	9764305
2015-06-02	43.51	44.01	43.14	43.70	8275894
2015-06-03	43.74	44.09	43.59	43.97	9220901
2015-06-04	43.74	44.11	43.51	43.77	13783142
2015-06-05	43.83	44.02	43.49	43.81	12850735
2015-06-08	43.81	43.89	43.08	43.10	9112216
2015-06-09	43.35	43.37	42.82	43.07	7634180
2015-06-10	43.28	44.05	43.06	43.94	15518411
2015-06-11	44.17	44.42	44.03	44.28	12519260
2015-06-12	43.98	44.39	43.90	44.34	11742306
2015-06-15	43.90	43.99	43.41	43.72	16727756
2015-06-16	43.91	44.88	43.76	44.64	18271560
2015-06-17	44.86	45.24	44.37	44.91	27080848
2015-06-18	41.91	42.98	40.97	42.74	79138433
2015-06-19	42.90	43.10	41.56	41.59	37430200
2015-06-22	41.80	41.96	41.45	41.49	22368267
2015-06-23	41.94	42.06	41.48	41.71	17394280
2015-06-24	41.54	41.77	41.20	41.20	17768233
2015-06-25	41.24	41.47	41.06	41.06	13587225
2015-06-26	41.10	41.37	40.97	40.99	39687270
2015-06-29	40.63	40.90	40.38	40.42	18195515
2015-06-30	40.60	40.75	40.11	40.30	16691538
2015-07-01	40.61	40.70	39.93	40.24	13948619
2015-07-02	40.38	40.42	40.15	40.36	11644070
2015-07-06	39.93	40.29	39.77	40.15	12434117
2015-07-07	40.04	40.27	39.84	40.16	16437099
2015-07-08	39.90	40.24	39.70	39.77	14598700
2015-07-09	40.24	40.48	40.15	40.18	13348301
2015-07-10	40.56	40.65	40.21	40.36	10470907
2015-07-13	40.52	40.86	40.38	40.80	10716991
2015-07-14	40.81	40.90	40.58	40.78	9298777
2015-07-15	40.63	40.92	40.63	40.79	9326667
2015-07-16	41.02	41.02	40.56	40.96	14861034
2015-07-17	40.75	40.86	40.16	40.40	14574365
2015-07-20	40.36	40.39	39.87	39.93	17488145
2015-07-21	39.76	39.99	39.39	39.57	14679096
2015-07-22	39.36	39.68	39.25	39.42	16796982
2015-07-23	39.55	39.60	38.96	39.00	18083839
2015-07-24	39.10	39.17	38.80	39.00	12030320
2015-07-27	38.72	38.82	38.47	38.51	15756829
2015-07-28	38.79	39.37	38.44	39.28	14289205
2015-07-29	39.37	39.87	39.26	39.79	13016410
2015-07-30	40.03	40.10	39.55	39.65	13634237
2015-07-31	39.76	40.12	39.70	39.94	13706065
2015-08-03	39.95	40.01	39.46	39.71	12444523
2015-08-04	39.59	40.00	39.53	39.66	9697334
2015-08-05	39.90	40.02	39.63	39.64	11982011
2015-08-06	39.63	39.84	39.15	39.32	10613026
2015-08-07	39.36	39.69	39.23	39.56	10655096
2015-08-10	39.76	40.05	39.70	39.89	9525807
2015-08-11	39.53	39.68	39.02	39.17	10600501
2015-08-12	38.74	39.36	38.50	39.28	11150861
2015-08-13	39.22	39.56	38.99	39.31	7785664
2015-08-14	39.33	39.50	39.18	39.41	7184959
2015-08-17	39.41	39.73	39.09	39.72	7631157
2015-08-18	39.52	40.03	39.51	39.83	9950594
2015-08-19	39.70	39.94	39.31	39.53	11112865
2015-08-20	39.19	39.50	38.60	38.63	13071171
2015-08-21	38.32	38.77	37.55	37.55	19411349
2015-08-24	35.73	37.06	35.14	36.08	32522280
2015-08-25	36.97	37.21	35.38	35.45	21393562
2015-08-26	36.03	37.02	35.60	36.91	20554291
2015-08-27	37.35	37.51	36.01	36.82	28218161
2015-08-28	36.86	37.50	36.78	37.46	21559081
2015-08-31	37.16	37.51	36.93	37.09	15352800
2015-09-01	36.33	36.55	35.89	36.01	19948697
2015-09-02	36.37	36.75	36.11	36.75	15049271
2015-09-03	36.81	37.27	36.77	36.90	11787777
2015-09-04	36.35	36.68	36.09	36.27	13147872
2015-09-08	36.73	37.82	36.73	37.68	18949564
2015-09-09	37.90	38.18	37.01	37.09	14710188
2015-09-10	37.03	37.94	37.03	37.61	16930643
2015-09-11	37.45	37.96	37.40	37.92	12948612
2015-09-14	37.81	37.94	37.37	37.56	15021459
2015-09-15	37.77	38.18	37.40	37.99	14877921
2015-09-16	38.26	38.52	37.93	38.27	19573970
2015-09-17	36.74	37.67	36.50	36.74	37298982
2015-09-18	36.29	36.98	36.26	36.38	34919765
2015-09-21	36.60	37.06	36.43	36.83	14964384
2015-09-22	36.34	36.49	35.97	36.19	19979673
2015-09-23	36.19	36.22	35.83	35.99	16991591
2015-09-24	35.85	36.23	35.39	36.06	18059542
2015-09-25	36.20	36.32	35.91	36.05	19386998
2015-09-28	35.72	36.14	35.40	35.44	21742693
2015-09-29	35.31	35.66	35.24	35.51	19785933
2015-09-30	35.89	36.19	35.78	36.12	16214971
2015-10-01	36.23	36.42	35.85	36.24	18331302
2015-10-02	35.71	36.91	35.64	36.89	18772805
2015-10-05	37.26	37.73	37.02	37.59	12741707
2015-10-06	37.52	37.85	37.51	37.73	12427267
2015-10-07	37.75	37.98	37.35	37.66	16369772
2015-10-08	37.39	37.99	37.34	37.89	13247649
2015-10-09	37.98	38.20	37.66	38.10	14656414
2015-10-12	37.92	38.12	37.69	38.04	11022515
2015-10-13	37.91	38.20	37.74	37.82	11575627
2015-10-14	37.17	37.58	37.14	37.26	14069721
2015-10-15	37.55	37.67	37.26	37.55	12205521
2015-10-16	37.80	37.80	37.14	37.37	19694671
2015-10-19	36.86	37.10	36.57	36.87	18100494
2015-10-20	36.62	37.00	36.62	36.86	13678087
2015-10-21	36.98	37.12	36.57	36.62	11072051
2015-10-22	36.85	37.86	36.85	37.79	14701371
2015-10-23	38.12	38.16	37.79	38.07	16469067
2015-10-26	37.94	38.62	37.94	38.37	12330620
2015-10-27	38.33	38.45	38.04	38.34	14110454
2015-10-28	38.63	38.89	38.37	38.88	14020019
2015-10-29	38.53	38.91	38.53	38.86	11432860
2015-10-30	38.92	39.04	38.50	38.84	16471536
2015-11-02	39.05	39.78	38.90	39.75	19789669
2015-11-03	39.69	40.27	39.58	40.20	17153098
2015-11-04	40.35	40.57	40.06	40.48	16863293
2015-11-05	40.16	40.60	40.15	40.35	16358795
2015-11-06	40.32	40.64	40.13	40.62	16481837
2015-11-09	40.41	40.50	39.78	40.10	14604873
2015-11-10	39.83	40.17	39.79	39.92	11294021
2015-11-11	39.24	39.60	38.98	39.04	18861512
2015-11-12	38.65	39.11	38.51	38.63	14591612
2015-11-13	38.48	38.60	37.22	37.30	23987579
2015-11-16	37.69	38.39	37.56	38.12	16740998
2015-11-17	38.23	38.52	37.97	38.13	14819972
2015-11-18	38.19	38.73	38.15	38.70	11958895
2015-11-19	38.67	39.32	38.62	39.02	12306060
2015-11-20	39.25	39.58	39.20	39.34	12023190
2015-11-23	39.44	39.53	39.05	39.14	9111899
2015-11-24	38.78	39.62	38.78	39.46	13766306
2015-11-25	39.47	39.60	39.25	39.26	8015177
2015-11-27	39.14	39.34	39.08	39.18	6869874
2015-11-30	39.11	39.29	38.97	38.97	18969785
2015-12-01	39.09	39.28	38.91	39.23	12718191
2015-12-02	39.15	39.39	38.65	38.70	13694239
2015-12-03	38.96	38.96	37.75	37.81	20322532
2015-12-04	38.02	39.24	37.88	39.16	18206591
2015-12-07	39.16	39.24	38.50	38.82	13798471
2015-12-08	38.29	38.87	38.26	38.73	15219665
2015-12-09	38.63	39.35	38.33	38.58	17516146
2015-12-10	38.61	38.82	38.11	38.19	18358289
2015-12-11	37.62	37.85	37.04	37.21	20346816
2015-12-14	37.15	37.68	36.85	37.65	20142709
2015-12-15	38.10	38.53	37.95	38.21	19263508
2015-12-16	38.67	39.14	38.35	38.91	23477974
2015-12-17	38.09	38.20	36.54	36.93	42879939
2015-12-18	36.89	37.08	36.31	36.35	28726814
2015-12-21	36.72	36.84	36.10	36.42	15042283
2015-12-22	36.39	36.71	36.25	36.59	13924822
2015-12-23	36.66	37.22	36.65	36.93	12832271
2015-12-24	36.73	37.23	36.73	37.01	4953878
2015-12-28	36.83	36.86	36.47	36.79	10921929
2015-12-29	37.02	37.21	36.98	37.04	10708638
2015-12-30	37.08	37.16	36.83	36.92	9585554
2015-12-31	36.84	36.95	36.43	36.53	10332409
2016-01-04	36.01	36.01	35.36	35.75	18784386
2016-01-05	35.86	36.12	35.49	35.64	25340678
2016-01-06	35.50	36.14	35.36	35.82	18165714
2016-01-07	35.25	35.68	34.88	35.04	22591403
2016-01-08	35.13	35.28	34.61	34.65	21962204
2016-01-11	34.75	35.12	34.52	34.94	18726561
2016-01-12	35.32	35.55	34.99	35.37	18457346
2016-01-13	35.19	35.40	33.87	34.08	28322878
2016-01-14	34.19	35.09	34.01	34.79	19523567
2016-01-15	33.80	34.51	33.66	34.12	25425008
2016-01-19	34.54	34.75	34.24	34.55	21423142
2016-01-20	33.88	34.23	33.13	33.94	25278716
2016-01-21	33.91	34.56	33.59	34.12	20380296
2016-01-22	34.55	34.99	34.53	34.80	15892665
2016-01-25	34.58	34.94	34.30	34.34	16793613
2016-01-26	34.32	35.23	34.12	35.23	19729566
2016-01-27	35.03	35.55	34.73	34.91	20567567
2016-01-28	35.17	35.55	34.94	35.33	15472757
2016-01-29	35.65	36.31	35.51	36.31	19059281
2016-02-01	35.90	36.54	35.85	36.32	14143998
2016-02-02	35.85	35.94	35.25	35.35	17404484
2016-02-03	35.56	35.79	34.94	35.69	13855330
2016-02-04	35.70	36.54	35.66	36.45	16925925
2016-02-05	36.13	36.24	35.37	35.70	17312179
2016-02-08	35.13	35.70	34.48	35.61	20118847
2016-02-09	35.13	35.61	34.62	35.08	17819755
2016-02-10	35.42	36.14	35.14	35.20	13368654
2016-02-11	34.59	35.11	34.47	34.84	18889731
2016-02-12	35.24	35.55	34.91	35.54	15837938
2016-02-16	35.76	35.91	35.42	35.70	19676336
2016-02-17	35.97	36.77	35.97	36.63	13186471
2016-02-18	36.71	36.87	36.40	36.63	12866629
2016-02-19	36.52	36.79	36.42	36.78	13203418
2016-02-22	37.11	37.49	36.90	37.11	10109943
2016-02-23	37.11	37.11	36.38	36.55	9417125
2016-02-24	36.09	36.73	35.77	36.63	10978188
2016-02-25	36.79	37.30	36.50	37.29	11566042
2016-02-26	37.43	37.65	36.84	36.96	16548735
2016-02-29	37.00	37.33	36.63	36.78	22300166
2016-03-01	37.15	37.99	37.04	37.99	13030757
2016-03-02	37.76	37.89	37.43	37.76	12791151
2016-03-03	37.61	37.91	37.40	37.89	8832188
2016-03-04	38.00	38.16	37.77	37.89	10638366
2016-03-07	37.54	38.45	37.52	38.36	13011008
2016-03-08	38.11	38.45	37.94	38.15	12384441
2016-03-09	38.43	38.61	38.12	38.48	16786465
2016-03-10	38.77	38.77	37.51	38.05	17621289
2016-03-11	38.45	38.97	38.28	38.95	13143306
2016-03-14	38.91	38.94	38.55	38.70	14704491
2016-03-15	38.35	38.87	38.13	38.74	17502867
2016-03-16	39.55	40.95	39.53	40.22	49082261
2016-03-17	40.15	40.96	40.07	40.61	22163514
2016-03-18	40.87	41.49	40.65	41.48	34354028
2016-03-21	41.42	42.00	41.37	41.61	17275055
2016-03-22	41.32	41.75	41.19	41.38	11970527
2016-03-23	41.30	41.35	40.57	40.75	13666756
2016-03-24	40.60	41.07	40.34	40.97	11956212
2016-03-28	41.11	41.11	40.56	40.62	14646960
2016-03-29	40.41	40.80	40.37	40.70	15159236
2016-03-30	40.96	41.11	40.85	40.97	9803646
2016-03-31	41.13	41.24	40.80	40.91	10196456
2016-04-01	40.68	41.22	40.62	41.16	9574125
2016-04-04	41.15	41.28	40.90	41.07	10243450
2016-04-05	40.85	41.06	40.46	40.53	9111323
2016-04-06	40.40	40.79	40.19	40.75	12516159
2016-04-07	40.59	40.59	39.81	39.97	12838607
2016-04-08	40.13	40.54	40.13	40.36	8011702
2016-04-11	40.59	41.08	40.38	40.39	10399576
2016-04-12	40.31	40.52	39.99	40.42	9245042
2016-04-13	40.82	41.39	40.63	41.31	12752341
2016-04-14	41.31	41.46	41.18	41.24	9150486
2016-04-15	41.12	41.38	41.02	41.02	10340334
2016-04-18	40.84	41.25	40.80	41.24	8849259
2016-04-19	41.41	41.49	40.97	41.06	9884448
2016-04-20	41.19	41.39	41.08	41.10	8481174
2016-04-21	41.03	41.30	40.88	40.99	11954053
2016-04-22	40.79	41.43	40.67	40.70	15003315
2016-04-25	40.59	40.83	40.47	40.78	10876223
2016-04-26	40.82	40.85	40.43	40.65	8365822
2016-04-27	40.51	41.00	40.51	40.85	8742137
2016-04-28	40.36	40.97	40.17	40.33	9233815
2016-04-29	40.17	40.17	39.37	39.86	12883301
2016-05-02	39.90	40.43	39.83	40.30	10454246
2016-05-03	40.03	40.11	39.53	39.68	11439557
2016-05-04	39.39	39.57	39.13	39.29	9046162
2016-05-05	39.44	39.46	39.13	39.23	8962693
2016-05-06	38.97	39.43	38.97	39.41	7587435
2016-05-09	39.34	39.73	39.22	39.36	7949374
2016-05-10	39.58	40.06	39.58	40.02	9290151
2016-05-11	39.86	40.08	39.64	39.65	7180106
2016-05-12	39.89	40.03	39.59	39.82	10006798
2016-05-13	39.78	40.08	39.51	39.61	9392633
2016-05-16	39.77	40.10	39.46	39.97	7797058
2016-05-17	39.80	40.02	39.47	39.60	9483701
2016-05-18	39.59	39.80	39.16	39.47	10379691
2016-05-19	39.16	39.24	38.56	38.84	15124376
2016-05-20	39.08	39.58	38.95	39.41	16153202
2016-05-23	39.31	39.44	39.14	39.18	8904833
2016-05-24	39.42	40.08	39.25	39.90	11329754
2016-05-25	40.05	40.29	40.05	40.13	7972174
2016-05-26	40.11	40.20	39.93	39.95	7573999
2016-05-27	39.83	40.08	39.80	40.07	8240624
2016-05-31	40.08	40.22	39.95	40.20	12567400
2016-06-01	40.06	40.30	39.82	40.26	9268776
2016-06-02	38.70	39.05	38.08	38.66	51063430
2016-06-03	38.74	39.21	38.69	39.10	20739974
2016-06-06	39.19	39.64	39.12	39.44	16116913
2016-06-07	39.55	39.75	39.05	39.13	20009508
2016-06-08	39.16	39.34	38.90	39.28	11671047
2016-06-09	39.19	39.21	38.75	39.05	12316133
2016-06-10	38.78	38.99	38.61	38.74	10441707
2016-06-13	38.50	38.89	38.38	38.62	13036297
2016-06-14	38.63	38.98	38.57	38.83	12092235
2016-06-15	38.80	38.92	38.41	38.44	14476086
2016-06-16	38.36	38.80	38.08	38.64	17916492
2016-06-17	39.49	39.96	38.92	39.68	34512377
2016-06-20	39.90	40.35	39.70	39.73	17149197
2016-06-21	39.93	40.12	39.75	39.99	20111116
2016-06-22	40.15	40.34	39.87	40.01	12643366
2016-06-23	40.40	40.87	40.26	40.83	15429983
2016-06-24	39.38	39.89	39.02	39.23	44204510
2016-06-27	38.87	38.88	38.18	38.48	22532950
2016-06-28	38.72	39.19	38.58	39.13	14750851
2016-06-29	39.76	40.70	39.49	40.55	23009741
2016-06-30	40.48	41.16	40.47	40.78	20100918
2016-07-01	40.70	41.05	40.69	40.86	11381612
2016-07-05	40.33	40.58	40.15	40.40	12501386
2016-07-06	40.20	40.57	40.02	40.53	12124296
2016-07-07	40.65	40.83	40.42	40.53	11676734
2016-07-08	40.88	41.18	40.74	40.87	14235589
2016-07-11	40.90	41.14	40.75	40.78	12911974
2016-07-12	41.23	41.58	41.06	41.42	13321022
2016-07-13	41.56	41.65	41.25	41.46	9612677
2016-07-14	41.57	41.87	41.50	41.67	9259846
2016-07-15	41.91	41.91	41.46	41.77	11666312
2016-07-18	41.71	41.84	41.58	41.64	8738905
2016-07-19	41.30	41.45	41.01	41.08	12723033
2016-07-20	41.48	41.50	41.25	41.25	11409678
2016-07-21	41.34	41.51	40.94	41.07	11546306
2016-07-22	41.12	41.21	40.95	41.08	10426334
2016-07-25	40.91	41.16	40.89	41.16	8974388
2016-07-26	41.06	41.24	40.81	40.94	11031902
2016-07-27	41.03	41.11	40.75	40.93	9567033
2016-07-28	41.35	41.40	40.72	41.19	17048636
2016-07-29	41.32	41.38	40.92	41.04	13230848
2016-08-01	40.91	41.27	40.91	41.15	12435386
2016-08-02	41.12	41.12	40.58	40.71	10268186
2016-08-03	40.62	40.85	40.60	40.71	12350485
2016-08-04	40.61	40.95	40.61	40.90	9142133
2016-08-05	41.07	41.22	40.96	41.13	9615322
2016-08-08	41.18	41.40	41.12	41.16	11427817
2016-08-09	41.09	41.27	41.05	41.10	9534007
2016-08-10	41.13	41.25	40.86	41.09	11077378
2016-08-11	41.13	41.41	41.13	41.28	9473686
2016-08-12	41.13	41.20	41.00	41.09	6301676
2016-08-15	41.00	41.64	41.00	41.39	12774946
2016-08-16	41.30	41.45	41.24	41.32	8109143
2016-08-17	41.38	41.38	41.07	41.21	9876443
2016-08-18	40.95	41.33	40.95	41.14	8544577
2016-08-19	41.04	41.34	41.01	41.32	9109870
2016-08-22	41.11	41.39	41.11	41.22	9834700
2016-08-23	41.37	41.64	41.36	41.50	10631824
2016-08-24	41.35	41.47	40.98	41.07	9830250
2016-08-25	41.12	41.20	41.00	41.10	7567154
2016-08-26	41.11	41.58	41.07	41.26	9228217
2016-08-29	41.48	41.53	41.26	41.31	9168520
2016-08-30	41.39	41.40	41.15	41.31	6840673
2016-08-31	41.27	41.32	41.09	41.22	9694690
2016-09-01	40.98	41.26	40.78	41.16	10652531
2016-09-02	41.26	41.42	41.03	41.25	9020230
2016-09-06	41.37	41.37	41.07	41.25	8308325
2016-09-07	41.14	41.31	40.95	41.25	10415336
2016-09-08	40.93	41.00	40.60	40.72	16732092
2016-09-09	40.33	40.74	40.03	40.03	14477482
2016-09-12	39.96	40.75	39.68	40.68	14927201
2016-09-13	40.37	40.53	39.97	40.18	13395176
2016-09-14	40.02	40.56	40.02	40.25	11626855
2016-09-15	40.18	41.03	40.09	40.86	19092475
2016-09-16	39.61	39.95	38.71	38.92	50703487
2016-09-19	39.13	39.55	39.05	39.23	19801878
2016-09-20	39.55	39.60	39.06	39.07	12121312
2016-09-21	39.19	39.58	39.19	39.51	10993990
2016-09-22	39.68	39.80	39.48	39.51	9679298
2016-09-23	39.39	39.42	39.03	39.23	14017314
2016-09-26	39.00	39.11	38.76	39.03	9840941
2016-09-27	38.90	39.49	38.86	39.30	10644622
2016-09-28	39.23	39.50	39.16	39.44	8103466
2016-09-29	39.25	39.62	39.08	39.12	8795189
2016-09-30	39.25	39.44	39.09	39.28	12861882
2016-10-03	39.20	39.26	38.86	38.99	10403519
2016-10-04	39.04	39.20	38.76	38.87	9199333
2016-10-05	39.11	39.34	38.89	39.15	8269218
2016-10-06	39.11	39.24	38.63	38.72	9789055
2016-10-07	38.84	39.00	38.61	38.71	11442032
2016-10-10	38.86	39.00	38.59	38.62	9475433
2016-10-11	38.56	38.65	37.81	38.01	14964003
2016-10-12	37.93	38.15	37.64	38.05	8944920
2016-10-13	37.86	38.19	37.62	38.03	14118062
2016-10-14	38.26	38.59	38.19	38.41	11601173
2016-10-17	38.54	38.54	38.21	38.29	9418950
2016-10-18	38.60	38.69	38.36	38.42	7121851
2016-10-19	38.52	38.64	38.31	38.35	8310928
2016-10-20	38.12	38.35	38.01	38.09	11196995
2016-10-21	37.99	38.12	37.77	37.93	13413355
2016-10-24	38.12	38.42	38.12	38.27	13550458
2016-10-25	38.33	38.43	38.11	38.36	11627932
2016-10-26	38.15	38.64	38.15	38.31	9723068
2016-10-27	38.41	38.56	38.15	38.22	7588890
2016-10-28	38.30	38.45	38.03	38.17	7803348
2016-10-31	38.31	38.51	38.20	38.42	10485259
2016-11-01	38.58	38.58	38.23	38.46	12018182
2016-11-02	38.46	38.49	37.98	38.03	9488381
2016-11-03	37.99	38.38	37.99	38.31	12393143
2016-11-04	38.31	38.58	38.17	38.28	14288949
2016-11-07	38.73	39.15	38.72	39.09	9506917
2016-11-08	39.16	39.35	38.98	39.13	7574742
2016-11-09	38.56	39.74	38.39	39.55	19497316
2016-11-10	39.65	40.06	39.30	39.58	26707219
2016-11-11	39.54	39.81	39.18	39.45	12217654
2016-11-14	39.39	39.67	39.11	39.30	15417089
2016-11-15	38.89	39.22	38.68	39.17	13594292
2016-11-16	39.10	39.80	38.92	39.70	12596969
2016-11-17	39.80	40.29	39.67	40.25	13316627
2016-11-18	40.28	40.49	39.67	39.86	12890599
2016-11-21	39.97	40.03	39.67	39.89	8073077
2016-11-22	40.09	40.12	39.81	40.09	10993083
2016-11-23	40.05	40.10	39.84	40.10	11101774
2016-11-25	40.04	40.35	40.04	40.27	4013115
2016-11-28	40.13	40.53	40.05	40.30	12118281
2016-11-29	40.34	40.74	40.13	40.55	10157369
2016-11-30	40.66	40.70	40.19	40.19	14374592
2016-12-01	40.11	40.18	38.46	38.70	22740168
2016-12-02	38.46	38.83	37.64	38.50	19120264
2016-12-05	38.60	39.11	38.54	38.97	13681522
2016-12-06	39.01	39.48	38.88	39.47	13524707
2016-12-07	39.50	40.37	39.49	40.32	15170645
2016-12-08	40.32	40.50	40.08	40.35	10109674
2016-12-09	40.41	40.77	40.28	40.52	11219098
2016-12-12	40.35	40.70	40.35	40.51	10891491
2016-12-13	40.47	41.00	40.47	40.76	12493139
2016-12-14	40.87	41.09	40.62	40.88	25102570
2016-12-15	40.95	41.14	40.74	40.86	17783475
2016-12-16	40.22	40.22	38.76	39.10	46224256
2016-12-19	39.03	39.19	38.59	38.90	15135143
2016-12-20	38.96	39.11	38.80	39.00	14006387
2016-12-21	39.06	39.06	38.61	38.83	11966373
2016-12-22	38.93	39.24	38.60	38.96	11226345
2016-12-23	38.79	39.02	38.63	38.78	8143554
2016-12-27	38.77	39.04	38.76	38.82	5073778
2016-12-28	38.87	38.92	38.63	38.68	8264081
2016-12-29	38.61	38.84	38.61	38.69	5712159
2016-12-30	38.75	38.86	38.34	38.45	10820188
2017-01-03	38.45	38.69	38.30	38.55	11051341
2017-01-04	38.55	38.92	38.55	38.74	9545541
2017-01-05	38.67	38.95	38.41	38.64	12064718
2017-01-06	38.75	38.75	38.38	38.45	14829725
2017-01-09	38.53	39.45	38.47	39.03	15587888
2017-01-10	39.00	39.07	38.66	38.66	11316576
2017-01-11	38.64	39.13	38.64	39.11	10403082
2017-01-12	39.03	39.32	38.59	39.20	11527296
2017-01-13	39.16	39.33	39.03	39.26	9455308
2017-01-17	39.07	39.28	38.89	39.10	11081367
2017-01-18	39.28	39.34	39.03	39.19	10394029
2017-01-19	39.12	39.38	39.10	39.21	12232380
2017-01-20	39.46	40.04	39.45	39.87	25439091
2017-01-23	39.76	40.09	39.43	39.68	13251221
2017-01-24	39.85	40.20	39.75	40.10	12216458
2017-01-25	40.32	40.38	39.95	40.15	13164793
2017-01-26	40.21	40.25	39.95	40.13	10556466
2017-01-27	40.20	40.39	40.13	40.23	9232665
2017-01-30	40.11	40.25	39.81	40.23	10589562
2017-01-31	40.21	40.25	39.68	40.11	10766745
2017-02-01	40.22	40.22	39.71	39.84	11836961
2017-02-02	39.77	40.00	39.68	39.98	10120343
2017-02-03	40.07	40.43	39.95	40.43	12941164
2017-02-06	40.44	40.44	40.08	40.10	7871322
2017-02-07	40.16	40.30	40.04	40.07	8848671
2017-02-08	40.06	40.35	40.01	40.02	8883343
2017-02-09	40.09	40.45	40.05	40.23	10977185
2017-02-10	40.33	40.92	40.21	40.79	13168666
2017-02-13	40.89	41.19	40.80	41.09	12779834
2017-02-14	40.92	41.17	40.75	41.10	9622961
2017-02-15	40.96	41.48	40.89	41.41	9243647
2017-02-16	41.46	41.74	41.37	41.59	10132672
2017-02-17	41.54	42.06	41.50	42.06	18545336
2017-02-21	41.99	42.38	41.93	42.27	12394709
2017-02-22	42.26	42.52	42.13	42.51	11602769
2017-02-23	42.56	42.99	42.50	42.96	15483953
2017-02-24	42.74	43.19	42.68	43.17	11426697
2017-02-27	43.26	43.26	42.52	42.70	13876507
2017-02-28	42.62	42.75	42.42	42.59	14450263
2017-03-01	42.75	43.00	42.69	42.92	11402152
2017-03-02	42.83	42.93	42.63	42.89	9431593
2017-03-03	42.77	42.89	42.59	42.69	8928505
2017-03-06	42.46	42.74	42.30	42.57	9196010
2017-03-07	42.58	42.75	42.52	42.60	9492905
2017-03-08	42.68	42.79	42.51	42.61	9217090
2017-03-09	42.63	42.63	42.25	42.44	10308443
2017-03-10	42.62	42.69	42.35	42.68	12244538
2017-03-13	42.75	42.78	42.53	42.58	12440837
2017-03-14	42.58	42.84	42.41	42.79	10290999
2017-03-15	42.90	43.20	42.64	43.05	18393223
2017-03-16	46.39	46.99	45.65	45.73	67535437
2017-03-17	45.25	45.98	45.11	45.66	31688720
2017-03-20	45.67	45.95	45.16	45.23	21452575
2017-03-21	45.31	45.40	44.71	44.84	21974454
2017-03-22	45.13	45.45	44.63	44.79	14339677
2017-03-23	44.68	45.06	44.67	44.95	16190536
2017-03-24	44.92	45.09	44.58	44.65	13110178
2017-03-27	44.51	44.93	44.36	44.84	8933400
2017-03-28	44.83	45.03	44.66	44.69	14008754
2017-03-29	44.52	44.73	44.47	44.52	10636243
2017-03-30	44.45	44.75	44.37	44.68	7792510
2017-03-31	44.50	44.85	44.46	44.61	10652754
2017-04-03	44.68	45.05	44.40	44.61	16044276
2017-04-04	44.61	44.74	44.38	44.59	9161341
2017-04-05	44.74	44.97	44.41	44.49	9445119
2017-04-06	44.53	44.53	44.14	44.18	11557755
2017-04-07	44.09	44.39	43.99	44.29	13446605
2017-04-10	44.21	44.45	43.96	44.00	11668629
2017-04-11	43.89	44.45	43.76	44.17	15422353
2017-04-12	44.33	44.41	44.03	44.18	8457041
2017-04-13	44.19	44.45	43.98	44.00	11838300
2017-04-17	44.12	44.36	44.00	44.29	10999992
2017-04-18	44.21	44.58	44.14	44.52	10446944
2017-04-19	44.44	44.54	44.08	44.19	10711956
2017-04-20	44.26	44.63	44.17	44.53	10880924
2017-04-21	44.59	44.74	44.40	44.43	11556016
2017-04-24	44.97	44.99	44.62	44.84	10848901
2017-04-25	44.98	44.98	44.60	44.72	12436821
2017-04-26	44.75	45.04	44.64	44.69	10122447
2017-04-27	44.88	44.94	44.65	44.77	8221029
2017-04-28	44.74	44.96	44.52	44.96	12962658
2017-05-01	45.01	45.18	44.87	45.05	9118316
2017-05-02	45.00	45.35	44.97	45.13	11649568
2017-05-03	45.05	45.16	44.77	44.89	10695874
2017-05-04	44.96	45.78	44.95	45.47	15505168
2017-05-05	45.71	45.78	45.36	45.58	8443421
2017-05-08	45.48	45.71	45.42	45.56	7559917
2017-05-09	45.50	45.68	45.38	45.48	6530558
2017-05-10	45.52	45.56	45.29	45.53	6906121
2017-05-11	45.41	45.41	44.97	45.16	8996359
2017-05-12	45.01	45.15	44.92	45.08	7965112
2017-05-15	45.24	45.36	45.09	45.32	9694029
2017-05-16	45.36	45.37	45.15	45.29	7944498
2017-05-17	44.99	45.09	44.20	44.23	18489195
2017-05-18	44.06	44.41	43.60	44.17	12777557
2017-05-19	44.21	44.52	44.17	44.31	11519180
2017-05-22	44.33	44.65	44.28	44.63	9805760
2017-05-23	44.68	44.84	44.52	44.56	6873723
2017-05-24	44.65	44.88	44.50	44.83	7712277
2017-05-25	44.99	45.30	44.83	45.20	7597616
2017-05-26	45.21	45.45	45.06	45.26	6899725
2017-05-30	45.11	45.46	45.11	45.42	10769777
2017-05-31	45.42	45.55	45.26	45.39	14757634
2017-06-01	45.52	45.80	45.36	45.79	8138901
2017-06-02	45.88	46.07	45.48	45.66	11794562
2017-06-05	45.69	46.00	45.67	45.92	8617321
2017-06-06	45.73	45.84	45.60	45.61	7449507
2017-06-07	45.62	45.65	45.14	45.40	7688665
2017-06-08	45.73	45.86	45.31	45.42	12889520
2017-06-09	45.40	45.67	44.68	45.03	12188360
2017-06-12	44.65	44.85	43.74	44.85	16189867
2017-06-13	45.07	45.24	44.62	44.98	10705755
2017-06-14	45.16	45.28	44.49	44.81	12024581
2017-06-15	44.55	44.82	44.37	44.68	10394642
2017-06-16	44.75	45.10	44.53	45.09	15930868
2017-06-19	45.27	45.75	45.21	45.73	12787720
2017-06-20	45.76	46.32	45.60	45.84	15299580
2017-06-21	46.15	46.54	46.08	46.33	30757278
2017-06-22	51.61	51.85	50.16	50.30	63193897
2017-06-23	50.24	51.84	50.07	50.95	42812545
2017-06-26	50.99	51.70	50.77	50.86	29453393
2017-06-27	50.75	51.45	50.52	50.75	17876401
2017-06-28	51.07	51.09	50.81	50.87	15981578
2017-06-29	50.76	50.89	49.98	50.20	13929067
2017-06-30	50.18	50.52	50.08	50.14	13146430
2017-07-03	50.05	50.13	49.32	49.36	10883219
2017-07-05	49.80	50.03	49.41	49.46	15775251
2017-07-06	49.25	49.42	48.77	48.85	14411942
2017-07-07	48.83	49.44	48.83	49.35	10889360
2017-07-10	49.27	49.83	49.22	49.62	10098514
2017-07-11	49.53	49.89	49.41	49.88	9751082
2017-07-12	50.02	50.48	49.96	50.45	14461391
2017-07-13	50.55	50.68	50.25	50.35	11959949
2017-07-14	50.27	50.65	50.27	50.56	9875932
2017-07-17	50.31	50.58	50.24	50.44	8094195
2017-07-18	50.34	50.70	50.16	50.45	14105601
2017-07-19	50.46	51.10	50.36	51.00	13312763
2017-07-20	51.14	51.26	50.84	51.13	8772545
2017-07-21	50.87	51.15	50.65	50.80	8791922
2017-07-24	50.80	50.90	50.61	50.76	7639116
2017-07-25	50.91	51.23	50.79	51.17	10536242
2017-07-26	51.15	51.19	51.02	51.17	5724523
2017-07-27	51.30	51.36	50.19	50.45	16508795
2017-07-28	50.19	50.49	50.04	50.30	8996435
2017-07-31	50.48	50.50	49.90	49.93	10066602
2017-08-01	50.15	50.22	49.82	50.16	6066247
2017-08-02	50.26	50.31	49.58	49.77	8720683
2017-08-03	49.92	50.41	49.73	50.23	9490119
2017-08-04	50.18	50.21	49.87	49.96	7025257
2017-08-07	50.00	50.09	49.53	49.64	8280295
2017-08-08	49.54	49.83	48.97	49.10	14684306
2017-08-09	48.98	49.39	48.86	49.06	15872408
2017-08-10	48.96	48.96	48.05	48.10	13391115
2017-08-11	48.18	48.44	47.98	48.24	11704784
2017-08-14	48.48	48.96	48.47	48.85	9229055
2017-08-15	48.89	49.06	48.77	48.83	10663484
2017-08-16	48.97	49.32	48.76	49.25	9881214
2017-08-17	49.17	49.31	48.55	48.55	9661645
2017-08-18	48.45	48.88	48.31	48.62	10248442
2017-08-21	48.65	48.96	48.54	48.90	7293402
2017-08-22	49.12	49.35	48.99	49.26	9233010
2017-08-23	49.06	49.43	48.94	49.07	6895425
2017-08-24	49.07	49.26	48.88	49.19	7365529
2017-08-25	49.44	49.44	49.15	49.24	7853334
2017-08-28	49.39	49.39	49.04	49.24	6211310
2017-08-29	48.88	49.57	48.75	49.45	7245889
2017-08-30	49.50	49.95	49.36	49.80	6957444
2017-08-31	49.88	50.52	49.84	50.33	12958147
2017-09-01	50.35	50.88	50.35	50.62	8716795
2017-09-05	50.53	51.08	50.47	50.93	15610724
2017-09-06	51.08	51.23	50.80	51.01	15615580
2017-09-07	51.19	51.78	51.03	51.73	11516836
2017-09-08	51.80	51.88	51.38	51.58	10356483
2017-09-11	51.88	52.61	51.81	52.49	16526301
2017-09-12	52.64	52.89	52.47	52.77	13352387
2017-09-13	52.52	52.98	52.45	52.80	14463029
2017-09-14	52.76	53.14	52.32	52.79	21901610
2017-09-15	50.65	50.70	48.48	48.74	66367857
2017-09-18	48.88	49.06	48.09	48.33	29434734
2017-09-19	48.49	48.50	47.88	48.04	23070671
2017-09-20	48.00	48.19	47.69	47.97	21257304
2017-09-21	47.82	48.19	47.82	47.97	15656341
2017-09-22	47.92	48.43	47.92	48.16	15341907
2017-09-25	48.52	48.54	47.64	47.97	15663567
2017-09-26	48.10	48.21	47.89	47.92	18679949
2017-09-27	48.05	48.36	47.95	48.16	14499186
2017-09-28	48.20	48.25	48.01	48.08	12997719
2017-09-29	48.19	48.75	47.96	48.35	44896559
2017-10-02	48.72	49.00	48.57	48.80	26097305
2017-10-03	48.95	48.96	48.54	48.69	12710761
2017-10-04	48.99	49.19	48.76	48.90	15204533
2017-10-05	48.96	49.03	48.50	48.91	13886059
2017-10-06	48.64	48.70	48.22	48.40	16340405
2017-10-09	48.36	48.58	48.17	48.17	162768800
2017-10-10	48.16	48.46	48.00	48.21	15630536
2017-10-11	48.16	48.47	48.16	48.28	12588339
2017-10-12	48.27	48.48	48.11	48.23	11715630
2017-10-13	48.37	48.71	48.33	48.61	10142300
2017-10-16	48.61	48.91	48.49	48.86	9378061
2017-10-17	48.82	49.30	48.71	49.19	14191308
2017-10-18	49.50	49.76	49.16	49.58	12064051
2017-10-19	49.44	49.67	49.19	49.35	10048594
2017-10-20	49.54	49.79	49.16	49.25	15501538
2017-10-23	49.28	49.66	49.22	49.31	14633363
2017-10-24	49.33	50.14	49.25	49.98	17562355
2017-10-25	49.89	50.65	49.64	49.70	20635798
2017-10-26	50.11	50.30	49.77	50.15	16952945
2017-10-27	50.29	50.97	50.03	50.88	15099521
2017-10-30	50.63	50.75	50.24	50.68	9049834
2017-10-31	50.73	51.28	50.45	50.90	14453112
2017-11-01	51.10	51.17	50.57	50.64	10128000
2017-11-02	50.54	50.70	50.12	50.28	10389824
2017-11-03	50.36	50.44	50.16	50.18	15814547
2017-11-06	50.10	50.55	50.02	50.40	9677982
2017-11-07	50.43	50.58	50.08	50.49	6796455
2017-11-08	50.33	50.74	50.20	50.54	7978663
2017-11-09	50.14	50.22	48.54	49.24	16195442
2017-11-10	49.00	49.37	48.75	49.32	9944188
2017-11-13	49.10	49.43	49.06	49.40	6566684
2017-11-14	49.32	49.33	48.90	49.20	8498922
2017-11-15	48.88	49.08	48.73	48.82	9425149
2017-11-16	49.11	49.62	49.01	49.20	11738536
2017-11-17	49.00	49.23	48.85	48.94	10035107
2017-11-20	49.04	49.16	48.92	49.02	11525088
2017-11-21	49.00	49.10	48.50	48.63	18313271
2017-11-22	48.56	48.83	48.42	48.58	10619037
2017-11-24	48.88	49.13	48.69	49.01	6008333
2017-11-27	48.94	49.22	48.75	48.88	13395574
2017-11-28	48.88	49.20	48.85	49.01	13930558
2017-11-29	48.85	48.86	48.20	48.52	14377575
2017-11-30	48.89	49.33	48.89	49.06	24701096
2017-12-01	49.05	50.00	48.90	49.61	15899489
2017-12-04	49.82	49.82	48.36	48.44	13473879
2017-12-05	48.21	48.65	47.97	47.99	17858893
2017-12-06	47.88	48.59	47.63	48.42	12974467
2017-12-07	48.37	48.81	48.30	49.60	13482831
2017-12-08	48.90	49.69	48.70	49.60	14732347
2017-12-11	49.61	50.50	49.56	50.47	15852801
2017-12-12	50.00	50.71	49.95	50.39	17463957
2017-12-13	50.33	50.51	50.01	50.05	17196888
2017-12-14	50.14	50.40	49.94	50.19	22259254
2017-12-15	48.48	48.48	47.00	48.30	75176011
2017-12-18	48.43	48.85	47.68	47.71	25156817
2017-12-19	47.96	48.35	47.74	47.82	28664335
2017-12-20	47.88	48.05	47.79	47.90	11432187
2017-12-21	48.11	48.11	47.23	47.28	18396828
2017-12-22	47.17	47.40	47.10	47.36	11197347
2017-12-26	47.37	47.58	47.25	47.43	7650197
2017-12-27	47.25	47.47	47.15	47.38	8132189
2017-12-28	47.30	47.55	47.30	47.52	7777596
2017-12-29	47.53	47.88	47.28	47.28	9750044
2018-01-02	47.57	47.80	46.17	46.63	25380018
2018-01-03	47.53	48.07	47.44	47.71	24165000
2018-01-04	47.99	48.19	47.72	48.18	19815057
2018-01-05	48.42	48.63	48.28	48.47	14496427
2018-01-08	48.30	49.07	47.94	48.79	15075007
2018-01-09	49.25	49.36	48.92	49.06	14153666
2018-01-10	48.86	49.27	48.58	48.80	13476601
2018-01-11	48.87	49.02	48.44	48.95	11687801
2018-01-12	49.18	49.83	49.06	49.51	15978201
2018-01-16	49.85	50.06	49.44	49.59	17152564
2018-01-17	49.91	50.29	49.85	50.27	23183110
2018-01-18	50.19	50.68	50.10	50.23	17119187
2018-01-19	50.50	50.60	50.27	50.58	14011470
2018-01-22	50.43	50.74	50.27	50.71	16840015
2018-01-23	50.75	51.27	50.57	51.12	14141416
2018-01-24	51.36	52.00	51.21	51.45	17244340
2018-01-25	51.54	52.05	51.54	51.60	13904280
2018-01-26	51.86	52.75	51.76	52.75	14909206
2018-01-29	52.67	52.79	51.88	51.94	12234923
2018-01-30	51.74	51.99	50.75	50.96	16863516
2018-01-31	50.86	51.85	50.86	51.59	16806832
2018-02-01	51.36	51.98	51.26	51.63	11674132
2018-02-02	51.25	51.41	50.04	50.13	17562215
2018-02-05	50.04	50.70	48.06	48.09	19725751
2018-02-06	47.33	49.51	46.81	49.40	25921187
2018-02-07	49.20	49.85	48.82	48.87	15138042
2018-02-08	49.09	49.12	46.81	46.84	21255423
2018-02-09	47.58	48.15	45.92	47.73	23191006
2018-02-12	48.22	48.49	47.72	48.15	16261649
2018-02-13	48.01	48.68	47.77	48.49	12633105
2018-02-14	48.19	49.52	48.14	49.45	14271379
2018-02-15	49.70	50.69	49.43	50.64	14132495
2018-02-16	50.55	51.14	50.49	50.71	11098819
2018-02-20	50.20	50.31	49.66	49.89	14144874
2018-02-21	49.87	50.34	49.43	49.43	13050820
2018-02-22	49.59	50.06	49.41	49.59	9513193
2018-02-23	49.79	50.57	49.62	50.50	8866832
2018-02-26	50.59	51.26	50.50	51.17	12955970
2018-02-27	51.07	51.40	50.54	50.73	14339563
2018-02-28	51.06	51.50	50.67	50.67	14947949
2018-03-01	50.96	50.96	49.42	49.71	16539779
2018-03-02	49.33	50.40	49.16	50.32	17290989
2018-03-05	49.90	51.49	49.85	51.29	18771549
2018-03-06	51.56	51.79	51.22	51.50	13907083
2018-03-07	51.06	51.81	51.03	51.72	11727303
2018-03-08	51.94	52.16	51.47	52.13	15864375
2018-03-09	52.35	53.00	52.20	52.97	16218601
2018-03-12	52.98	53.44	52.67	52.90	14108403
2018-03-13	53.24	53.48	52.34	52.58	12864366
2018-03-14	52.88	53.15	52.18	52.32	10885538
2018-03-15	52.22	52.67	52.11	52.37	14155248
2018-03-16	52.40	52.69	52.25	52.27	21011451
2018-03-19	52.43	52.58	51.51	51.95	25777352
2018-03-20	46.80	47.75	46.43	47.05	68600975
2018-03-21	47.29	48.06	47.01	47.02	34597724
2018-03-22	46.72	47.02	45.73	45.89	25610072
2018-03-23	45.98	46.34	44.76	44.79	21398879
2018-03-26	45.55	46.64	45.39	46.48	20754752
2018-03-27	46.63	46.82	45.00	45.38	18925257
2018-03-28	45.28	45.36	44.51	44.98	22156930
2018-03-29	45.31	46.29	45.01	45.75	14256447
2018-04-02	45.65	45.85	44.42	45.01	15343314
2018-04-03	45.33	45.33	44.29	44.89	15734569
2018-04-04	44.07	45.62	44.04	45.51	18505940
2018-04-05	45.73	46.18	45.55	45.96	12312979
2018-04-06	45.51	45.75	44.60	44.83	13893643
2018-04-09	45.11	45.65	44.88	44.90	15199976
2018-04-10	45.55	46.07	45.46	45.82	17177233
2018-04-11	45.40	45.99	45.36	45.61	14911438
2018-04-12	45.69	46.17	45.65	45.88	13970339
2018-04-13	46.31	46.53	45.61	46.08	12493597
2018-04-16	46.03	46.39	45.60	46.05	11639037
2018-04-17	46.41	46.93	46.39	46.66	10762747
2018-04-18	46.68	47.29	46.68	47.08	11312882
2018-04-19	46.99	47.11	46.70	46.82	8563187
2018-04-20	46.47	46.62	45.98	46.23	15675644
2018-04-23	46.38	46.47	45.72	45.80	14904389
2018-04-24	45.93	46.37	45.28	45.53	13356952
2018-04-25	45.42	45.84	45.05	45.75	12637523
2018-04-26	46.09	46.21	45.90	45.96	12175800
2018-04-27	46.12	46.12	45.47	45.53	14420754
2018-04-30	45.66	46.02	45.56	45.67	13896566
2018-05-01	45.39	45.95	45.39	45.95	8838034
2018-05-02	45.89	46.08	45.47	45.51	10715198
2018-05-03	45.36	45.39	44.49	45.06	15370217
2018-05-04	44.93	45.92	44.80	45.71	10571831
2018-05-07	45.94	46.24	45.78	46.07	9006006
2018-05-08	45.88	45.99	45.55	45.94	9830551
2018-05-09	46.23	46.68	45.98	46.58	11822388
2018-05-10	46.80	47.10	46.61	46.93	10974199
2018-05-11	47.11	47.15	46.64	46.82	9498144
2018-05-14	46.81	47.26	46.69	46.82	9689474
2018-05-15	46.51	46.82	46.25	46.81	11304873
2018-05-16	46.93	46.93	46.45	46.73	9874195
2018-05-17	46.69	47.06	46.42	46.54	10162341
2018-05-18	46.69	46.79	46.24	46.32	13517330
2018-05-21	46.53	47.29	46.49	47.21	13416333
2018-05-22	47.24	47.54	46.31	46.37	18505113
2018-05-23	46.08	46.97	46.02	46.90	9204379
2018-05-24	46.66	46.94	46.14	46.46	12497658
2018-05-25	46.49	47.17	46.48	47.00	11354337
2018-05-29	46.55	46.80	46.04	46.26	12427752
2018-05-30	46.63	47.23	46.43	47.05	11906539
2018-05-31	46.93	47.17	46.71	46.72	13062416
2018-06-01	47.08	47.36	46.90	47.35	10863237
2018-06-04	47.48	47.57	47.23	47.32	12178443
2018-06-05	47.33	47.42	46.81	47.13	13430887
2018-06-06	47.42	47.81	47.10	47.75	13299094
2018-06-07	47.93	48.03	47.42	47.68	13714092
2018-06-08	47.41	48.38	47.41	48.18	14515405
2018-06-11	48.15	48.39	47.97	48.19	12521110
2018-06-12	48.21	48.59	48.16	48.45	14713577
2018-06-13	48.11	48.67	48.09	48.27	18053335
2018-06-14	47.01	47.02	45.66	45.90	37001333
2018-06-15	45.87	46.49	45.19	46.28	28120363
2018-06-18	45.82	46.60	45.46	46.52	21474089
2018-06-19	45.84	46.41	45.77	46.27	22764939
2018-06-20	43.51	44.79	42.57	42.82	59129004
2018-06-21	43.18	43.84	42.98	43.10	32635062
2018-06-22	43.20	44.30	43.16	44.10	30594322
2018-06-25	43.57	44.47	43.49	44.28	24640543
2018-06-26	44.46	44.85	44.37	44.41	20717461
2018-06-27	44.57	44.74	43.44	43.45	26360075
2018-06-28	43.51	44.02	43.36	43.84	20918407
2018-06-29	44.04	44.53	43.75	44.06	22144908
2018-07-02	43.96	44.97	43.77	44.95	20655510
2018-07-03	44.99	44.99	44.52	44.72	16783349
2018-07-05	45.15	45.47	44.99	45.41	21916222
2018-07-06	45.46	46.19	45.27	46.00	20764300
2018-07-09	46.13	46.79	46.06	46.73	25125725
2018-07-10	46.83	47.36	46.68	46.99	27421994
2018-07-11	46.82	47.76	46.71	47.64	22802561
2018-07-12	47.79	48.20	47.75	48.15	24857935
2018-07-13	47.97	48.81	47.83	48.44	25772269
2018-07-16	48.62	48.62	47.95	48.46	22949744
2018-07-17	48.29	48.99	48.15	48.90	18823113
2018-07-18	48.79	49.00	48.40	48.64	19234709
2018-07-19	48.40	48.72	48.21	48.44	16656534
2018-07-20	48.49	48.71	48.36	48.52	17236248
2018-07-23	48.62	48.67	48.05	48.67	17990236
2018-07-24	48.75	49.10	48.56	48.67	19885451
2018-07-25	48.52	48.97	48.50	48.95	16335397
2018-07-26	48.85	49.17	48.76	48.87	15229974
2018-07-27	48.99	49.12	48.38	48.63	14856123
2018-07-30	48.58	48.58	47.46	47.73	20167307
2018-07-31	47.90	48.08	47.39	47.68	18808220
2018-08-01	47.91	48.22	47.15	47.35	22933594
2018-08-02	47.04	48.07	46.63	47.90	14227415
2018-08-03	47.92	48.48	47.90	48.47	14295805
2018-08-06	48.29	48.76	48.22	48.67	13529328
2018-08-07	48.94	48.95	48.47	48.48	11608045
2018-08-08	48.42	48.62	48.26	48.39	10849532
2018-08-09	48.27	48.71	48.27	48.54	14708037
2018-08-10	48.37	48.72	48.23	48.32	10502185
2018-08-13	48.34	48.59	47.97	48.01	12152082
2018-08-14	48.12	48.35	47.94	48.23	11513673
2018-08-15	48.10	48.26	47.53	47.84	14091015
2018-08-16	48.14	48.45	48.04	48.10	11874326
2018-08-17	48.21	48.50	47.99	48.36	11411979
2018-08-20	48.40	48.60	48.26	48.42	11936737
2018-08-21	48.58	48.64	48.37	48.41	10187882
2018-08-22	48.34	48.91	48.24	48.80	11639421
2018-08-23	48.80	49.34	48.68	48.96	11026688
2018-08-24	49.00	49.39	48.97	49.26	14011940
2018-08-27	49.41	49.70	49.29	49.33	12253333
2018-08-28	49.39	49.43	48.60	48.64	15475698
2018-08-29	48.64	49.10	48.64	48.89	17307730
2018-08-30	48.89	48.89	48.31	48.38	15154895
2018-08-31	48.38	48.63	48.35	48.58	17844087
2018-09-04	48.36	48.83	48.16	48.58	17289045
2018-09-05	48.41	48.49	47.79	48.04	16437911
2018-09-06	47.95	48.22	47.52	47.71	18456181
2018-09-07	47.46	47.99	47.33	47.81	20513945
2018-09-10	48.00	49.05	48.00	48.86	20390617
2018-09-11	48.52	49.05	48.52	48.92	14877344
2018-09-12	48.75	49.47	48.62	49.34	17058745
2018-09-13	49.28	49.75	48.88	48.96	22124422
2018-09-14	48.94	49.45	48.94	49.25	20066084
2018-09-17	49.31	49.94	49.11	49.18	29225048
2018-09-18	47.51	49.54	47.36	49.03	33451106
2018-09-19	48.92	49.54	48.66	49.43	20904826
2018-09-20	49.66	51.08	49.56	50.43	26973480
2018-09-21	50.83	51.12	50.35	51.10	50752079
2018-09-24	50.81	51.60	50.71	51.24	23906147
2018-09-25	51.39	51.93	50.97	51.72	18665820
2018-09-26	51.75	52.11	51.56	51.63	18131040
2018-09-27	51.56	52.02	51.33	51.69	17993558
2018-09-28	51.54	52.01	51.49	51.56	16234246
2018-10-01	51.22	51.99	51.14	51.80	19217922
2018-10-02	51.65	51.80	50.13	50.23	22406822
2018-10-03	49.59	50.10	49.59	49.75	21207699
2018-10-04	49.68	49.78	49.17	49.47	19033961
2018-10-05	49.42	49.77	49.12	49.35	16900168
2018-10-08	49.27	49.64	48.90	49.36	16295812
2018-10-09	49.11	49.40	48.83	48.87	19009806
2018-10-10	48.81	48.98	47.37	47.40	20885381
2018-10-11	47.33	47.89	46.49	46.78	26387578
2018-10-12	47.40	47.75	46.66	47.19	23152878
2018-10-15	46.96	47.62	46.87	47.12	15693598
2018-10-16	47.57	48.42	47.47	48.23	13600168
2018-10-17	47.43	48.24	47.43	47.86	15071061
2018-10-18	47.57	48.14	47.13	47.38	15084839
2018-10-19	47.50	48.24	47.35	47.59	17768405
2018-10-22	47.85	48.49	47.71	47.94	16480411
2018-10-23	47.16	48.32	47.12	47.99	18921508
2018-10-24	47.88	48.30	46.70	46.76	20028237
2018-10-25	47.42	48.29	47.28	47.96	19349505
2018-10-26	47.24	48.07	46.71	47.32	23089139
2018-10-29	47.81	48.09	46.34	47.02	19248721
2018-10-30	47.08	48.62	46.92	48.57	24438150
2018-10-31	49.05	49.45	48.59	48.84	21082852
2018-11-01	48.96	49.24	48.34	48.59	17764930
2018-11-02	48.93	49.02	48.24	48.83	17289522
2018-11-05	49.00	49.13	48.50	49.02	13125823
2018-11-06	49.10	49.47	48.83	49.25	12362678
2018-11-07	49.58	50.50	49.47	50.26	14330012
2018-11-08	50.22	50.50	50.07	50.43	11967073
2018-11-09	50.42	50.82	50.31	50.61	15316391
2018-11-12	50.17	50.38	49.11	49.22	14374352
2018-11-13	49.47	50.00	49.24	49.51	13550762
2018-11-14	49.97	49.97	48.74	48.84	16093969
2018-11-15	50.04	50.69	49.05	50.63	24922802
2018-11-16	50.53	51.45	50.42	51.17	20929570
2018-11-19	51.05	51.10	49.40	49.55	19520494
2018-11-20	48.67	49.07	47.96	48.33	19389607
2018-11-21	48.76	49.18	48.53	48.62	13859507
2018-11-23	48.04	49.12	48.04	48.70	7807298
2018-11-26	49.16	49.16	48.10	48.26	21603804
2018-11-27	47.92	47.98	46.79	47.44	28054617
2018-11-28	47.73	48.25	47.37	48.19	29352889
2018-11-29	48.38	48.38	47.44	47.90	17052085
2018-11-30	48.09	48.84	47.71	48.76	22884489
2018-12-03	49.44	50.12	49.21	49.83	21966591
2018-12-04	49.52	50.22	48.71	48.75	24643471
2018-12-06	47.75	47.77	45.65	46.68	39877047
2018-12-07	46.76	47.04	45.81	46.00	23978045
2018-12-10	46.01	47.08	45.34	46.67	26375511
2018-12-11	46.98	47.13	46.06	46.46	22680164
2018-12-12	47.11	48.11	47.01	47.32	21404010
2018-12-13	47.48	47.55	46.75	47.23	23295388
2018-12-14	46.78	47.03	46.41	46.60	21434449
2018-12-17	46.42	47.23	45.53	45.73	30441145
2018-12-18	48.10	48.34	45.44	45.85	42855600
2018-12-19	46.06	47.44	45.75	46.45	34397250
2018-12-20	46.05	46.95	45.48	46.24	35165179
2018-12-21	46.08	46.21	43.86	44.00	58768410
2018-12-24	43.77	43.82	42.68	42.69	17230381
2018-12-26	43.00	44.61	42.40	44.59	21428929
2018-12-27	43.95	45.09	43.46	44.97	19048702
2018-12-28	45.14	45.77	44.74	44.82	39141279
2018-12-31	45.19	45.50	44.84	45.15	14932651
2019-01-02	44.48	45.34	44.45	45.22	14320441
2019-01-03	44.75	45.50	44.41	44.78	19868713
2019-01-04	45.37	46.95	45.25	46.71	20983953
2019-01-07	46.93	48.11	46.47	47.45	17967907
2019-01-08	47.93	48.36	47.20	47.88	16255688
2019-01-09	46.64	48.23	46.61	47.78	19100183
2019-01-10	47.38	47.98	46.88	47.82	16652730
2019-01-11	47.67	48.62	47.37	48.29	16397521
2019-01-14	47.85	48.34	47.62	47.99	14869411
2019-01-15	47.47	48.53	47.41	48.38	12142144
2019-01-16	48.58	48.79	48.05	48.06	14114001
2019-01-17	48.01	48.91	47.81	48.58	12711208
2019-01-18	48.94	49.57	48.87	49.27	15930597
2019-01-22	48.84	49.17	48.66	48.94	13318705
2019-01-23	49.19	49.48	48.83	49.24	15551202
2019-01-24	49.26	49.43	48.87	49.20	11442236
2019-01-25	49.60	49.90	49.45	49.80	16656580
2019-01-28	49.45	49.73	49.21	49.52	11799138
2019-01-29	49.39	49.92	49.19	49.61	10838600
2019-01-30	49.86	50.50	49.60	50.36	13483753
2019-01-31	50.24	50.50	50.07	50.23	20403558
2019-02-01	50.52	51.10	50.29	50.81	14849598
2019-02-04	50.38	51.25	50.38	51.03	12221237
2019-02-05	51.17	51.37	50.89	51.24	13345467
2019-02-06	51.19	51.49	50.97	51.26	9220899
2019-02-07	50.79	50.99	50.17	50.22	14905039
2019-02-08	50.09	51.03	49.82	51.03	11535561
2019-02-11	50.96	51.48	50.95	51.23	9714510
2019-02-12	51.46	51.55	51.19	51.22	14188483
2019-02-13	51.25	51.55	50.95	51.42	11342571
2019-02-14	51.24	51.75	51.09	51.48	11155293
2019-02-15	51.13	51.72	51.07	51.72	13822166
2019-02-19	51.48	52.18	51.24	52.02	12357469
2019-02-20	52.00	52.21	51.50	51.77	13440874
2019-02-21	51.63	52.35	51.51	52.11	14759499
2019-02-22	52.39	52.60	52.20	52.48	11689681
2019-02-25	52.75	53.03	52.46	52.56	14722184
2019-02-26	52.46	52.88	52.24	52.60	12041308
2019-02-27	52.52	52.64	52.26	52.38	10674216
2019-02-28	52.20	52.51	52.05	52.13	31856866
2019-03-01	52.50	52.73	52.37	52.51	15757663
2019-03-04	52.67	52.85	51.57	52.04	14850055
2019-03-05	52.04	52.59	52.02	52.36	16291901
2019-03-06	52.31	52.75	52.13	52.35	12389327
2019-03-07	52.20	53.13	52.19	52.58	16624134
2019-03-08	52.35	52.78	52.13	52.77	15071067
2019-03-11	51.94	53.18	51.91	52.66	20027695
2019-03-12	52.67	53.29	52.58	52.80	18048545
2019-03-13	53.06	53.47	52.74	53.06	19490842
2019-03-14	52.98	53.40	52.85	53.05	24000329
2019-03-15	51.40	53.39	51.00	52.94	43340219
2019-03-18	52.87	53.96	52.78	53.46	21953604
2019-03-19	53.80	54.38	53.75	54.04	19214018
2019-03-20	53.89	54.19	52.51	52.64	24111603
2019-03-21	52.63	54.05	52.35	54.04	16686327
2019-03-22	53.62	53.88	52.74	52.77	16201521
2019-03-25	52.56	52.94	52.23	52.74	11755914
2019-03-26	53.29	53.54	53.06	53.28	11657558
2019-03-27	53.28	53.65	52.31	52.81	12636047
2019-03-28	53.00	53.30	52.79	53.19	9103127
2019-03-29	53.47	53.74	53.25	53.71	11485721
2019-04-01	53.88	54.65	53.85	54.58	15191712
2019-04-02	54.41	54.50	53.88	54.15	10812078
2019-04-03	54.16	54.39	53.86	54.06	12853422
2019-04-04	53.86	54.15	53.41	53.82	9978761
2019-04-05	53.74	54.19	53.74	53.93	10016462
2019-04-08	53.73	53.93	53.33	53.72	10126799
2019-04-09	53.50	54.10	53.47	53.59	9789013
2019-04-10	53.62	54.16	53.60	53.97	8477336
2019-04-11	54.05	54.19	53.52	53.79	8147643
2019-04-12	54.10	54.50	53.87	54.50	9013994
2019-04-15	54.50	54.75	54.31	54.63	7694969
2019-04-16	54.67	54.91	54.33	54.59	7265205
2019-04-17	54.68	54.83	54.39	54.48	7792166
2019-04-18	54.44	54.67	54.23	54.52	8233110
2019-04-22	54.40	54.68	54.20	54.62	6088127
2019-04-23	54.75	55.14	54.72	54.94	10923390
2019-04-24	55.00	55.53	54.96	55.18	8769848
2019-04-25	55.15	55.22	54.58	55.01	8226211
2019-04-26	55.22	55.49	55.01	55.41	7101579
2019-04-29	55.29	55.49	55.08	55.08	6442963
2019-04-30	55.06	55.38	54.84	55.33	10562254
2019-05-01	55.32	55.42	54.80	54.88	7792905
2019-05-02	54.81	55.05	54.46	54.60	9652179
2019-05-03	54.80	55.02	54.67	54.79	11066476
2019-05-06	53.90	55.00	53.83	54.85	9305412
2019-05-07	54.20	54.64	53.65	54.00	11712353
2019-05-08	54.35	54.43	53.81	53.99	10729819
2019-05-09	53.46	54.35	53.08	54.25	10711773
2019-05-10	53.77	54.97	53.51	54.65	11200287
2019-05-13	53.72	53.95	53.39	53.43	10664674
2019-05-14	53.64	54.62	53.36	54.13	11520824
2019-05-15	53.91	54.81	53.84	54.56	8573131
2019-05-16	54.91	55.15	54.55	54.64	10013804
2019-05-17	54.19	54.92	54.19	54.50	9057070
2019-05-20	53.95	54.36	53.53	53.66	9820306
2019-05-21	54.21	54.27	54.03	54.17	8482013
2019-05-22	54.23	54.55	54.04	54.20	8389651
2019-05-23	53.72	53.72	52.51	53.08	11213892
2019-05-24	53.38	53.47	52.59	52.77	9090777
2019-05-28	53.08	53.28	51.75	51.75	28230397
2019-05-29	51.43	51.81	51.05	51.69	12448661
2019-05-30	51.93	52.03	51.46	51.72	8569531
2019-05-31	51.24	51.36	50.51	50.60	11847089
2019-06-03	50.56	51.08	49.89	50.24	17434453
2019-06-04	50.79	52.24	50.63	52.02	17073297
2019-06-05	52.78	53.24	51.85	52.10	15855294
2019-06-06	52.09	52.74	51.86	52.59	10266909
2019-06-07	52.80	53.42	52.78	53.26	11591841
2019-06-10	53.68	54.41	53.57	54.01	12984592
2019-06-11	54.50	54.61	53.84	53.94	11288443
2019-06-12	53.68	54.05	53.43	53.62	10235475
2019-06-13	53.98	53.98	53.44	53.84	11289078
2019-06-14	53.61	53.83	53.28	53.28	12973055
2019-06-17	53.34	53.55	52.95	53.13	15208007
2019-06-18	52.86	53.60	52.41	52.90	20999664
2019-06-19	52.75	53.13	52.25	52.68	35449547
2019-06-20	55.98	57.47	55.53	56.99	54173948
2019-06-21	57.14	57.15	56.06	56.12	45168973
2019-06-24	56.25	57.30	55.90	56.74	19544187
2019-06-25	56.87	57.18	56.06	56.07	25462063
2019-06-26	56.43	56.85	56.24	56.66	15045220
2019-06-27	57.00	57.39	56.76	56.77	12605801
2019-06-28	56.90	57.08	56.36	56.97	42570474
2019-07-01	57.15	58.09	57.03	58.01	20438274
2019-07-02	57.88	58.56	57.77	58.46	17569987
2019-07-03	58.45	58.95	58.38	58.86	9989106
2019-07-05	58.53	59.52	58.34	59.28	13838941
2019-07-08	59.19	59.67	59.01	59.53	16105621
2019-07-09	59.20	59.63	59.01	59.60	14348560
2019-07-10	59.94	60.50	59.75	60.15	16059070
2019-07-11	60.18	60.21	59.40	59.99	11150361
2019-07-12	60.09	60.09	59.30	59.81	11234299
2019-07-15	59.85	59.85	59.25	59.29	10721578
2019-07-16	59.17	59.48	58.59	58.61	9698897
2019-07-17	58.80	58.95	57.99	57.99	9090941
2019-07-18	57.69	58.14	57.60	58.12	11883356
2019-07-19	58.31	58.53	57.52	57.54	11663536
2019-07-22	57.88	58.08	57.55	57.60	8761770
2019-07-23	58.06	58.14	57.45	57.45	8141115
2019-07-24	57.45	58.22	57.38	58.11	10778775
2019-07-25	58.37	58.63	58.08	58.29	8176205
2019-07-26	58.34	58.65	58.20	58.50	6057434
2019-07-29	58.79	58.79	57.80	58.06	7439258
2019-07-30	57.76	58.15	57.43	57.49	6367207
2019-07-31	57.88	57.88	55.62	56.30	11966713
2019-08-01	56.30	56.85	55.52	55.88	10215157
2019-08-02	56.19	56.19	55.00	55.84	12644401
2019-08-05	55.10	55.10	53.69	53.76	16204573
2019-08-06	54.20	54.45	53.61	53.96	13149503
2019-08-07	53.13	54.07	52.97	53.34	16344061
2019-08-08	53.72	54.75	53.72	54.65	12460824
2019-08-09	54.24	54.47	53.52	53.90	8471272
2019-08-12	53.68	53.79	53.00	53.25	6569500
2019-08-13	53.14	54.24	53.00	53.97	11447038
2019-08-14	53.35	53.37	52.24	52.32	12489202
2019-08-15	52.65	52.72	51.96	52.59	11257013
2019-08-16	53.18	53.70	53.01	53.59	9913097
2019-08-19	54.22	54.37	53.76	53.87	8273335
2019-08-20	53.52	53.84	52.90	52.98	7577816
2019-08-21	53.53	53.93	53.17	53.24	6113303
2019-08-22	53.58	53.72	52.89	53.19	6744890
2019-08-23	53.06	53.32	51.25	51.58	11374639
2019-08-26	52.14	52.32	51.83	52.13	8582319
2019-08-27	52.44	52.62	52.22	52.39	13853329
2019-08-28	52.20	52.20	51.62	51.95	7499128
2019-08-29	52.65	52.81	52.09	52.16	6857966
2019-08-30	52.50	52.55	51.75	52.06	7919973
2019-09-03	51.94	52.00	51.55	51.89	10128192
2019-09-04	52.35	53.13	52.22	52.97	10558965
2019-09-05	53.73	54.33	53.63	53.84	10414555
2019-09-06	54.10	54.14	53.14	53.16	11636088
2019-09-09	53.62	54.68	53.45	54.54	17803751
2019-09-10	54.54	55.47	54.14	55.47	19976492
2019-09-11	55.27	56.29	55.16	56.29	16749432
2019-09-12	54.34	54.88	52.90	53.89	28184390
2019-09-13	54.00	54.72	53.33	53.75	14736699
2019-09-16	53.40	53.57	52.79	53.14	15204244
2019-09-17	53.18	53.20	52.35	52.87	11476416
2019-09-18	52.82	52.84	51.86	52.56	9091864
2019-09-19	52.39	53.67	52.39	53.37	14924422
2019-09-20	53.71	54.25	53.42	53.47	59791448
2019-09-23	53.17	54.17	53.06	54.02	14263866
2019-09-24	54.14	54.49	53.12	53.35	15658346
2019-09-25	53.31	53.95	52.89	53.84	12925541
2019-09-26	54.11	54.33	53.47	53.96	13375775
2019-09-27	54.19	54.60	53.62	54.09	12391079
2019-09-30	54.25	55.28	54.05	55.03	17507826
2019-10-01	55.04	55.64	53.75	53.80	16524234
2019-10-02	53.50	53.56	52.68	53.15	16057896
2019-10-03	53.06	53.88	52.94	53.86	11756060
2019-10-04	54.00	55.18	53.84	55.14	13835817
2019-10-07	55.07	55.36	54.75	54.80	12462476
2019-10-08	54.29	54.71	53.77	53.81	15055993
2019-10-09	54.15	54.99	54.06	54.53	12894659
2019-10-10	54.45	55.60	54.35	55.49	13924306
2019-10-11	55.92	57.33	55.71	56.89	18728437
2019-10-14	56.83	57.21	56.41	56.46	11094392
2019-10-15	56.63	56.82	56.35	56.35	9237020
2019-10-16	55.79	56.01	55.55	55.88	9032457
2019-10-17	56.01	56.24	54.99	55.06	9966612
2019-10-18	54.95	55.26	54.18	54.55	12562854
2019-10-21	55.06	55.30	54.82	55.13	8351624
2019-10-22	55.22	55.43	54.02	54.11	7875719
2019-10-23	54.00	54.63	53.87	54.13	10533647
2019-10-24	54.47	54.65	53.94	54.26	6483723
2019-10-25	54.04	54.42	54.01	54.17	6306964
2019-10-28	54.35	54.68	54.27	54.64	7280200
2019-10-29	54.72	55.31	54.56	54.80	8333852
2019-10-30	55.18	55.18	54.45	54.85	6284896
2019-10-31	54.72	54.85	54.24	54.49	8260599
2019-11-01	54.81	55.15	54.55	55.00	7313584
2019-11-04	55.26	55.75	55.26	55.45	8757046
2019-11-05	55.76	55.84	55.51	55.67	10759319
2019-11-06	55.71	55.89	55.60	55.70	10572139
2019-11-07	55.96	56.63	55.86	55.98	9677704
2019-11-08	55.98	56.49	55.77	56.49	5869591
2019-11-11	56.20	56.61	56.18	56.43	5018039
2019-11-12	56.53	56.85	56.42	56.59	6184949
2019-11-13	56.21	56.56	56.17	56.21	6818251
2019-11-14	55.81	56.33	55.64	56.09	9056240
2019-11-15	56.40	56.56	56.27	56.42	7216865
2019-11-18	56.56	56.56	55.96	56.19	6924199
2019-11-19	56.47	56.95	56.26	56.27	7199492
2019-11-20	56.22	56.62	55.81	56.24	9117146
2019-11-21	56.22	56.59	56.12	56.23	8067136
2019-11-22	56.42	57.06	56.25	56.39	6346924
2019-11-25	56.46	56.68	56.28	56.56	7977693
2019-11-26	56.75	56.86	56.42	56.51	12078595
2019-11-27	56.90	56.91	56.38	56.61	5790026
2019-11-29	56.33	56.49	56.09	56.14	6479396
2019-12-02	56.23	56.46	55.38	55.43	14314182
2019-12-03	54.62	54.99	54.46	54.59	14320507
2019-12-04	54.90	54.90	54.18	54.41	11436874
2019-12-05	54.50	54.83	54.30	54.68	10557403
2019-12-06	55.03	55.13	54.61	54.83	9088555
2019-12-09	54.84	55.48	54.76	55.31	12128860
2019-12-10	55.40	55.91	55.23	55.82	10719907
2019-12-11	55.80	56.50	55.65	56.31	12159819
2019-12-12	56.30	56.66	55.76	56.47	15433071
2019-12-13	55.00	55.40	54.42	54.51	21432189
2019-12-16	54.60	54.98	53.70	53.99	19951519
2019-12-17	53.89	54.06	52.83	52.84	19782558
2019-12-18	53.06	53.61	52.95	53.39	14123168
2019-12-19	53.30	53.60	53.04	53.24	11910116
2019-12-20	53.91	53.95	53.35	53.60	27423669
2019-12-23	53.65	54.07	53.61	53.71	10591502
2019-12-24	53.78	53.96	53.36	53.44	3331654
2019-12-26	53.45	53.66	53.28	53.57	6702209
2019-12-27	53.66	53.80	53.34	53.46	7262263
2019-12-30	53.40	53.49	52.62	52.70	5936134
2019-12-31	52.57	53.00	52.55	52.98	7095128
2020-01-02	53.27	53.96	53.23	53.95	13206090
2020-01-03	52.99	54.05	52.95	53.76	11026717
2020-01-06	53.36	54.20	53.35	54.04	10982367
2020-01-07	53.89	54.33	53.61	53.92	12037347
2020-01-08	53.94	54.60	53.70	54.13	11857642
2020-01-09	54.25	54.80	54.03	54.38	10671019
2020-01-10	54.55	54.65	54.22	54.45	9734775
2020-01-13	54.46	54.79	54.36	54.58	10859994
2020-01-14	54.52	55.18	54.50	54.88	12627494
2020-01-15	54.88	55.18	54.68	54.76	9090815
2020-01-16	54.98	55.45	54.93	55.43	9866036
2020-01-17	55.63	55.69	54.85	55.13	11166619
2020-01-21	54.98	55.36	54.92	55.22	8773031
2020-01-22	55.41	55.65	54.60	54.72	6380481
2020-01-23	54.41	55.00	54.28	54.98	6583173
2020-01-24	55.06	55.20	53.88	54.07	6426029
2020-01-27	53.18	53.52	52.63	52.69	8259053
2020-01-28	52.86	53.68	52.66	53.46	8620547
2020-01-29	53.78	53.94	53.18	53.20	6332477
2020-01-30	52.82	53.33	52.28	53.31	7176193
2020-01-31	53.34	53.49	52.29	52.45	8884763
2020-02-03	52.73	53.41	52.69	53.09	8892516
2020-02-04	53.75	54.56	53.75	54.04	9769854
2020-02-05	54.67	55.03	54.58	54.74	9612932
2020-02-06	55.00	55.35	54.71	54.71	8832013
2020-02-07	54.27	54.97	54.19	54.72	7864760
2020-02-10	54.72	55.07	54.45	54.99	7198216
2020-02-11	55.17	55.54	55.11	55.15	8466579
2020-02-12	55.55	55.89	55.25	55.73	7541074
2020-02-13	55.31	55.64	55.01	55.31	8480140
2020-02-14	55.38	55.84	55.24	55.47	7496836
2020-02-18	55.42	55.76	55.10	55.45	7185651
2020-02-19	55.59	55.77	55.39	55.44	6819545
2020-02-20	55.40	55.87	54.88	55.51	6114630
2020-02-21	55.08	55.34	54.44	54.68	9078643
2020-02-24	53.10	53.53	52.51	52.65	10992552
2020-02-25	53.07	53.22	50.80	50.96	12202812
2020-02-26	51.31	53.14	51.24	52.05	16413096
2020-02-27	50.88	53.46	50.76	50.78	16161095
2020-02-28	49.24	49.89	47.90	49.46	24427058
2020-03-02	49.73	50.90	48.67	50.90	17328615
2020-03-03	50.62	51.84	48.25	48.85	21830505
2020-03-04	49.85	50.59	48.83	50.54	14813717
2020-03-05	49.23	49.68	47.75	48.00	15842951
2020-03-06	46.57	48.30	46.46	47.37	24581381
2020-03-09	44.95	47.57	44.66	46.01	25949263
2020-03-10	47.45	48.91	46.16	48.58	27067704
2020-03-11	46.81	47.48	44.27	44.72	24142853
2020-03-12	41.12	43.40	39.71	39.80	24123760
2020-03-13	44.45	47.99	43.42	47.93	28339433
2020-03-16	42.51	47.57	41.26	42.72	27493699
2020-03-17	43.62	47.71	41.66	46.86	25588856
2020-03-18	43.67	47.80	42.56	47.27	29557006
2020-03-19	46.47	47.97	44.87	45.07	20159074
2020-03-20	45.02	46.70	44.51	45.65	26341191
2020-03-23	45.00	46.49	43.89	44.19	23063662
2020-03-24	45.33	48.01	45.30	47.84	19323686
2020-03-25	47.10	48.74	45.48	45.94	25625781
2020-03-26	46.38	50.74	46.19	50.48	22418935
2020-03-27	49.09	51.60	48.56	49.83	20025303
2020-03-30	50.40	51.59	49.59	50.36	20611903
2020-03-31	51.12	51.18	48.00	48.33	15803792
2020-04-01	46.55	48.99	46.04	48.71	17918494
2020-04-02	48.18	49.89	48.10	49.80	16434410
2020-04-03	49.30	50.05	48.95	49.40	13362483
2020-04-06	50.40	51.88	50.35	51.49	13845785
2020-04-07	52.15	52.33	50.71	50.52	14063019
2020-04-08	50.98	52.68	50.88	52.13	15710702
2020-04-09	52.24	53.62	52.03	53.18	15521532
2020-04-13	52.70	53.14	52.40	52.97	12695030
2020-04-14	53.71	54.10	53.45	54.00	11674648
2020-04-15	53.21	53.45	52.81	53.16	10398180
2020-04-16	53.15	53.87	53.07	53.70	14098314
2020-04-17	54.52	54.72	53.97	54.62	13608890
2020-04-20	54.05	54.58	53.80	53.91	10358912
2020-04-21	53.23	53.34	51.12	51.31	14111658
2020-04-22	52.03	52.58	51.77	52.27	9669227
2020-04-23	52.23	52.99	51.45	51.97	10330317
2020-04-24	52.41	53.05	51.96	53.01	9404138
2020-04-27	53.36	53.64	53.06	53.37	9123356
2020-04-28	53.90	54.15	53.13	53.20	8350539
2020-04-29	53.95	54.28	53.69	53.88	9064459
2020-04-30	53.47	53.60	52.80	52.97	11808809
2020-05-01	52.38	52.44	51.31	51.79	8702464
2020-05-04	51.71	51.79	51.10	51.75	7568136
2020-05-05	52.22	52.86	51.99	52.05	7271831
2020-05-06	52.43	52.50	51.70	51.86	7049965
2020-05-07	52.40	52.92	52.27	52.60	7155008
2020-05-08	53.19	53.78	52.77	53.57	8131796
2020-05-11	53.13	53.83	53.06	53.53	8138678
2020-05-12	53.80	53.83	52.25	52.27	8599125
2020-05-13	52.43	52.49	51.28	51.65	10274294
2020-05-14	51.14	53.03	50.86	52.91	13794017
2020-05-15	52.70	53.99	52.52	52.92	39055671
2020-05-18	53.91	53.95	53.07	53.15	9901976
2020-05-19	53.18	53.25	52.32	52.34	9805061
2020-05-20	53.09	53.27	52.65	52.90	9115916
2020-05-21	52.76	52.94	52.12	52.22	7464119
2020-05-22	52.34	52.64	52.08	52.62	7211659
2020-05-26	53.65	53.68	52.65	52.78	11200711
2020-05-27	53.00	53.25	52.57	53.20	9228093
2020-05-28	53.76	54.15	53.22	53.62	9465604
2020-05-29	53.62	53.94	52.99	53.77	14735338
2020-06-01	53.28	53.39	52.79	53.06	7364358
2020-06-02	53.24	53.29	52.64	53.28	8756250
2020-06-03	53.33	53.62	52.99	53.49	9188780
2020-06-04	53.23	53.69	52.63	52.85	9696217
2020-06-05	53.09	54.27	52.74	53.98	12210054
2020-06-08	53.35	55.12	53.28	55.10	11519522
2020-06-09	55.00	55.06	53.88	54.18	8852655
2020-06-10	54.50	54.66	53.90	54.11	7436715
2020-06-11	53.25	53.56	51.23	51.31	12806143
2020-06-12	52.45	53.00	50.98	51.86	11537560
2020-06-15	50.96	53.43	50.91	53.25	16038072
2020-06-16	54.46	55.00	53.78	54.59	19380240
2020-06-17	53.03	53.74	51.50	51.52	28692615
2020-06-18	51.60	54.00	51.32	53.69	19259542
2020-06-19	54.21	54.46	52.98	54.40	33020470
2020-06-22	54.09	55.39	53.88	55.12	16705854
2020-06-23	55.30	55.97	55.13	55.19	18695018
2020-06-24	55.12	55.68	54.33	54.44	18287769
2020-06-25	54.40	54.59	53.54	54.53	16008724
2020-06-26	54.35	54.59	53.63	54.18	17969438
2020-06-29	54.23	54.96	53.85	54.76	14366908
2020-06-30	54.80	55.44	54.50	55.27	18885859
2020-07-01	54.69	55.88	54.68	55.49	17856751
2020-07-02	55.79	56.43	55.65	55.94	15478903
2020-07-06	56.20	56.83	56.16	56.60	15309672
2020-07-07	56.35	56.95	56.22	56.31	13232198
2020-07-08	56.63	56.68	55.99	56.66	12582610
2020-07-09	56.99	57.80	56.82	57.53	15692557
2020-07-10	57.47	57.52	56.69	57.39	12615792
2020-07-13	57.40	57.84	56.97	56.77	15965564
2020-07-14	56.67	57.29	56.48	57.20	15510256
2020-07-15	57.42	57.84	56.38	56.62	10571043
2020-07-16	56.42	56.49	55.58	55.82	8779360
2020-07-17	56.08	56.12	54.76	54.90	14345065
2020-07-20	54.88	55.52	54.69	55.40	11469286
2020-07-21	55.80	56.34	55.58	55.91	11875095
2020-07-22	55.70	56.18	55.70	56.01	13842610
2020-07-23	56.00	56.36	55.60	55.76	12576046
2020-07-24	55.47	56.04	55.26	55.65	8939667
2020-07-27	55.66	55.95	55.32	55.34	10319936
2020-07-28	55.25	55.74	55.20	55.35	13030193
2020-07-29	55.56	55.90	55.35	55.70	7243071
2020-07-30	55.00	55.48	54.89	55.25	7633243
2020-07-31	55.18	55.47	54.33	55.45	9352834
2020-08-03	55.78	56.09	55.49	55.98	9165025
2020-08-04	55.78	56.01	55.53	56.00	6364339
2020-08-05	56.32	56.32	55.38	55.50	6629046
2020-08-06	55.49	55.60	54.94	55.28	8169855
2020-08-07	55.01	55.24	54.76	55.23	8772264
2020-08-10	55.24	55.62	54.88	54.94	10047111
2020-08-11	55.24	55.46	54.14	54.27	8075289
2020-08-12	54.52	54.70	53.97	54.17	9068344
2020-08-13	53.91	54.20	53.68	54.02	8260423
2020-08-14	54.03	54.56	53.77	54.20	5454407
2020-08-17	54.20	54.39	53.66	53.99	9523832
2020-08-18	55.62	56.93	54.87	55.18	21102607
2020-08-19	55.58	56.80	55.46	56.20	16751451
2020-08-20	55.59	55.81	55.09	55.26	10975123
2020-08-21	55.38	55.45	54.73	55.19	9551993
2020-08-24	55.76	56.11	55.44	56.01	7892051
2020-08-25	56.15	56.75	56.02	56.09	7427033
2020-08-26	56.34	57.49	56.06	57.49	11597557
2020-08-27	57.45	58.45	56.58	57.18	15834697
2020-08-28	57.33	58.16	57.21	57.88	8613830
2020-08-31	57.13	57.76	57.04	57.22	18683506
2020-09-01	57.37	58.01	57.08	57.66	10170906
2020-09-02	57.72	59.32	57.72	59.03	14342824
2020-09-03	58.72	58.99	56.65	57.10	15387416
2020-09-04	56.88	57.27	55.16	55.73	14697178
2020-09-08	55.35	55.79	54.87	55.32	16472847
2020-09-09	56.16	57.40	55.86	56.95	13993244
2020-09-10	57.44	58.18	56.75	57.33	20500894
2020-09-11	60.71	61.86	56.87	57.00	40220642
2020-09-14	60.86	61.50	59.35	59.46	50107372
2020-09-15	60.01	61.68	59.39	60.94	30385568
2020-09-16	61.12	61.39	59.65	60.43	21258937
2020-09-17	59.42	60.61	59.00	60.18	22831155
2020-09-18	59.98	60.29	59.43	59.75	49311743
2020-09-21	62.46	62.60	60.03	60.82	32560391
2020-09-22	60.38	60.75	59.46	60.62	13306036
2020-09-23	60.11	60.49	58.90	58.96	15513546
2020-09-24	58.74	59.90	58.29	59.30	9560454
2020-09-25	59.27	59.99	58.96	59.80	9371875
2020-09-28	60.03	60.54	59.47	59.58	9356280
2020-09-29	59.58	60.16	59.40	59.47	6394062
2020-09-30	59.52	60.39	59.37	59.70	11001511
2020-10-01	60.17	60.27	59.45	59.68	7357652
2020-10-02	58.71	59.52	58.51	58.83	7329794
2020-10-05	59.44	59.67	59.09	59.56	6899164
2020-10-06	59.51	60.53	59.41	59.27	9743637
2020-10-07	59.77	60.90	59.64	60.59	8690909
2020-10-08	60.79	61.30	60.63	60.89	7202796
2020-10-09	61.15	61.38	60.86	61.15	7355665
2020-10-12	61.24	61.83	61.07	61.46	8274959
2020-10-13	61.57	61.78	60.88	60.97	8896300
2020-10-14	61.35	61.53	60.85	60.96	6652230
2020-10-15	60.27	60.74	60.08	60.52	6251805
2020-10-16	60.71	61.11	60.26	60.29	6070963
2020-10-19	60.39	60.75	59.39	59.62	8311250
2020-10-20	59.92	60.33	59.63	59.75	9241256
2020-10-21	59.34	60.12	59.22	59.67	10114873
2020-10-22	59.44	59.87	58.69	59.69	11900906
2020-10-23	59.90	60.16	59.71	59.90	9739283
2020-10-26	58.10	58.48	56.53	57.49	18876908
2020-10-27	57.64	57.98	57.02	57.08	10806520
2020-10-28	56.27	56.60	55.53	55.59	13910925
2020-10-29	55.20	56.76	55.14	56.02	13573708
2020-10-30	55.75	56.64	55.45	56.11	12603416
2020-11-02	56.44	57.47	56.12	56.45	11413156
2020-11-03	57.00	57.50	56.57	56.80	8911182
2020-11-04	58.00	58.09	56.35	56.49	12054854
2020-11-05	57.46	57.65	56.42	56.66	9017093
2020-11-06	56.77	56.98	56.15	56.80	7510570
2020-11-09	58.19	59.08	56.77	56.84	11486564
2020-11-10	56.91	57.24	56.20	56.67	9016029
2020-11-11	57.06	57.63	56.80	57.20	7724436
2020-11-12	57.26	57.49	56.10	56.45	7325363
2020-11-13	56.88	57.09	56.55	56.91	5871756
2020-11-16	57.02	57.61	56.88	57.15	6309178
2020-11-17	57.00	57.39	56.81	57.12	5569888
2020-11-18	57.12	57.29	56.24	56.25	8998775
2020-11-19	56.09	56.48	55.56	56.45	9643358
2020-11-20	56.36	56.44	55.68	55.70	8397531
2020-11-23	55.85	56.57	55.77	56.08	8236572
2020-11-24	56.60	57.90	56.36	57.57	10427806
2020-11-25	57.72	57.76	57.26	57.41	6848189
2020-11-27	57.40	57.87	57.15	57.76	5627039
2020-11-30	57.61	58.20	57.20	57.72	26676923
2020-12-01	58.20	59.28	58.01	58.74	11856022
2020-12-02	58.29	59.27	58.14	59.08	9330428
2020-12-03	59.22	59.98	59.06	59.27	9783917
2020-12-04	59.31	60.55	59.27	59.96	10872299
2020-12-07	59.96	60.20	59.63	59.80	14922926
2020-12-08	58.99	59.71	58.22	59.03	15237803
2020-12-09	58.89	59.91	58.80	59.73	12204062
2020-12-10	59.51	59.81	59.04	59.48	14219868
2020-12-11	60.94	61.00	59.42	60.61	16209031
2020-12-14	60.83	61.66	60.69	60.76	16193565
2020-12-15	61.09	62.19	60.90	61.86	15510275
2020-12-16	61.87	63.19	61.85	62.78	16119875
2020-12-17	62.99	64.05	62.73	63.61	15320549
2020-12-18	63.48	65.34	63.43	65.06	33727449
2020-12-21	63.89	65.19	63.88	64.48	18210155
2020-12-22	64.56	66.00	64.43	65.15	17148222
2020-12-23	65.26	66.20	65.15	65.30	13075190
2020-12-24	65.05	65.59	64.78	64.96	3796498
2020-12-28	65.41	65.69	64.75	64.87	6463473
2020-12-29	65.25	65.27	64.23	64.46	7770151
2020-12-30	64.80	64.91	64.35	64.40	6191976
2020-12-31	64.34	64.77	64.01	64.69	6928491
2021-01-04	64.69	64.70	63.17	63.75	11249924
2021-01-05	63.68	63.79	62.48	62.72	11005681
2021-01-06	62.27	63.35	61.91	62.57	8685354
2021-01-07	62.85	63.74	62.85	63.07	7383087
2021-01-08	63.18	63.54	62.91	63.38	7750829
2021-01-11	62.95	63.57	62.84	63.03	6286635
2021-01-12	63.00	63.02	62.18	62.42	7758409
2021-01-13	62.32	62.59	61.97	62.06	8298324
2021-01-14	62.07	62.17	61.51	61.60	10258642
2021-01-15	61.60	62.00	61.21	61.78	7531897
2021-01-19	62.10	62.29	61.10	61.29	8903369
2021-01-20	61.37	62.03	61.15	61.56	7025010
2021-01-21	61.65	61.85	60.92	61.21	6951250
2021-01-22	60.94	61.15	59.74	60.36	9897003
2021-01-25	60.38	60.95	59.77	60.90	8524722
2021-01-26	61.06	62.04	60.84	61.80	8186548
2021-01-27	61.40	63.18	61.37	62.55	14789029
2021-01-28	62.55	63.24	61.17	61.22	11166414
2021-01-29	61.16	61.50	60.21	60.43	11451782
2021-02-01	60.92	62.01	60.74	61.51	10553525
2021-02-02	61.88	62.92	61.80	62.37	10528004
2021-02-03	62.18	62.75	61.98	62.17	9933501
2021-02-04	62.48	63.39	62.25	63.35	9928668
2021-02-05	63.50	64.07	63.28	63.60	9166195
2021-02-08	63.79	63.87	62.84	63.11	7003488
2021-02-09	63.08	63.85	62.91	63.67	5437365
2021-02-10	63.84	63.90	62.93	63.27	9577544
2021-02-11	63.56	63.97	62.28	62.70	7690915
2021-02-12	62.32	63.12	62.31	63.08	6663420
2021-02-16	63.11	63.26	62.10	62.14	7526113
2021-02-17	61.83	62.15	61.36	62.09	6245136
2021-02-18	61.81	62.21	61.66	62.07	6262831
2021-02-19	62.26	62.36	61.08	61.13	10904519
2021-02-22	62.85	64.97	62.28	64.45	20940315
2021-02-23	64.42	65.22	64.05	64.50	18175420
2021-02-24	64.49	65.15	64.08	64.70	10609343
2021-02-25	64.64	66.36	64.59	65.30	15356112
2021-02-26	65.54	66.28	64.50	64.51	20511966
2021-03-01	64.95	66.73	64.77	66.17	11758868
2021-03-02	66.15	67.42	66.00	66.66	13282034
2021-03-03	66.25	67.54	66.20	66.91	15827615
2021-03-04	66.68	67.31	65.31	65.61	19951123
2021-03-05	67.31	71.72	67.31	69.97	34211451
2021-03-08	70.47	72.94	70.10	72.16	23300493
2021-03-09	72.40	73.22	72.00	72.64	17296384
2021-03-10	73.50	73.62	71.50	72.12	21378578
2021-03-11	67.65	68.10	65.43	67.41	38095367
2021-03-12	66.96	67.87	66.45	67.16	11603586
2021-03-15	66.95	67.78	66.90	67.73	8921150
2021-03-16	68.00	68.07	66.68	66.85	14512509
2021-03-17	66.80	66.85	66.16	66.22	11892394
2021-03-18	66.47	67.01	66.09	66.74	13751415
2021-03-19	66.79	66.84	65.96	66.26	30963637
2021-03-22	66.22	66.52	65.86	66.32	10263671
2021-03-23	66.33	67.94	66.33	67.27	12390136
2021-03-24	67.11	67.41	66.74	66.83	11391115
2021-03-25	66.96	68.73	66.76	68.63	14844716
2021-03-26	68.57	70.37	68.28	70.25	12617298
2021-03-29	70.21	72.33	70.17	71.13	15183697
2021-03-30	70.83	71.05	69.95	70.55	12000182
2021-03-31	70.70	71.10	69.91	70.17	9971736
2021-04-01	70.46	71.83	70.34	71.81	13228748
2021-04-05	72.19	74.90	72.06	74.16	25010153
2021-04-06	73.62	74.65	73.16	73.96	14699810
2021-04-07	73.60	74.18	73.45	74.07	12356770
2021-04-08	74.27	75.53	74.15	75.28	13507957
2021-04-09	75.35	75.69	74.90	75.58	13285733
2021-04-12	75.25	76.19	75.20	76.12	10634896
2021-04-13	76.16	77.01	75.90	76.67	13142446
2021-04-14	77.04	77.37	76.51	76.82	12730816
2021-04-15	77.00	78.55	76.83	78.29	13604189
2021-04-16	78.31	79.34	77.86	78.95	13334088
2021-04-19	78.81	80.21	78.34	78.75	19967188
2021-04-20	78.70	79.42	78.65	79.24	12562254
2021-04-21	78.79	79.34	76.53	76.66	18672795
2021-04-22	76.11	76.48	74.75	74.87	16769293
2021-04-23	74.29	75.00	73.85	74.97	10665756
2021-04-26	74.97	75.04	74.20	74.50	9402153
2021-04-27	74.39	75.43	74.22	75.22	9300188
2021-04-28	75.16	75.27	74.66	74.77	6107809
2021-04-29	75.38	75.90	74.64	75.87	7940387
2021-04-30	75.56	75.92	75.19	75.79	7825321
2021-05-03	76.28	77.48	76.08	77.33	15319639
2021-05-04	77.07	78.70	76.93	78.53	15316549
2021-05-05	78.97	79.83	78.42	79.19	8720347
2021-05-06	79.18	79.96	78.56	79.74	14089717
2021-05-07	79.81	80.54	78.58	80.40	14073449
2021-05-10	78.77	80.72	78.60	80.15	17356662
2021-05-11	79.75	79.90	77.25	77.69	12980394
2021-05-12	77.57	78.19	76.53	76.75	12302575
2021-05-13	77.53	78.44	76.88	78.14	11399492
2021-05-14	78.12	79.05	78.12	78.89	9033402
2021-05-17	78.88	79.53	78.85	79.08	6637900
2021-05-18	78.99	79.47	78.39	78.69	6643073
2021-05-19	77.81	78.77	77.55	78.74	8165040
2021-05-20	78.95	79.32	78.68	78.72	8802676
2021-05-21	79.19	79.85	78.98	79.03	8628957
2021-05-24	79.49	79.88	79.14	79.38	7044732
2021-05-25	79.62	79.68	78.65	78.83	7160582
2021-05-26	78.59	79.37	78.55	79.26	12851068
2021-05-27	79.50	80.05	78.84	78.98	12867810
2021-05-28	78.95	79.36	78.67	78.74	6929875
2021-06-01	79.58	79.83	78.48	79.57	10485636
2021-06-02	79.70	80.93	79.51	80.27	12249543
2021-06-03	79.80	81.46	79.65	81.09	12038728
2021-06-04	81.42	83.96	81.37	82.89	14502894
2021-06-07	82.94	84.25	82.85	83.94	10445620
2021-06-08	84.03	85.03	84.00	84.61	10726824
2021-06-09	84.60	84.83	84.03	84.52	9720292
2021-06-10	84.16	84.46	81.71	82.30	16680776
2021-06-11	81.98	83.24	81.84	82.90	11066521
2021-06-14	83.00	83.10	82.13	82.62	10173176
2021-06-15	82.00	82.51	81.35	81.64	17298048
2021-06-16	77.99	78.55	75.90	77.08	36560609
2021-06-17	76.99	77.74	76.56	77.56	14836059
2021-06-18	76.90	76.91	75.98	76.23	22521187
2021-06-21	76.61	78.10	76.55	77.99	8924329
2021-06-22	78.06	79.19	77.66	78.68	9845790
2021-06-23	78.76	78.87	78.06	78.10	7295957
2021-06-24	78.65	78.96	77.61	77.74	9623990
2021-06-25	78.03	78.61	77.56	78.46	12845044
2021-06-28	78.49	78.97	78.33	78.50	5605358
2021-06-29	78.54	78.59	77.82	78.10	5392865
2021-06-30	77.59	78.21	77.58	77.84	7899840
2021-07-01	77.98	79.62	77.91	79.54	13108048
2021-07-02	79.45	82.26	79.35	81.82	15258432
2021-07-06	81.60	83.63	81.36	83.08	14200383
2021-07-07	83.17	87.17	82.96	86.09	20976638
2021-07-08	85.02	86.89	84.66	85.59	16383270
2021-07-09	85.88	88.40	85.78	87.76	15685337
2021-07-12	87.53	88.85	86.97	87.08	16076792
2021-07-13	86.70	87.93	86.53	86.75	12789253
2021-07-14	87.08	88.67	86.66	88.28	13330546
2021-07-15	88.10	88.77	85.51	86.24	18306277
2021-07-16	86.75	88.48	86.52	87.49	14617487
2021-07-19	86.91	87.87	86.19	86.98	15619867
2021-07-20	87.10	89.05	87.02	88.66	12813858
2021-07-21	88.89	90.25	88.46	89.69	13108092
2021-07-22	90.00	91.14	89.68	90.69	13639256
2021-07-23	90.99	91.20	87.12	87.69	12680902
2021-07-26	87.44	88.10	86.67	87.86	10454091
2021-07-27	87.76	88.60	87.12	87.80	8465196
2021-07-28	87.90	87.95	87.12	87.18	6397023
2021-07-29	87.68	88.26	87.33	87.63	6201421
2021-07-30	87.41	88.15	86.87	87.14	7962771
2021-08-02	87.73	87.93	87.09	87.60	5579320
2021-08-03	87.88	90.17	87.81	89.74	9889768
2021-08-04	89.79	90.09	89.28	90.05	7509939
2021-08-05	90.18	90.52	88.76	89.43	8231282
2021-08-06	89.24	89.88	88.82	89.52	6513914
2021-08-09	89.46	90.47	89.10	89.90	5798690
2021-08-10	89.10	90.12	88.93	89.64	5473399
2021-08-11	89.90	90.42	89.51	89.63	8009834
2021-08-12	89.11	89.98	88.67	89.81	5687319
2021-08-13	90.62	91.34	89.95	90.38	6640448
2021-08-16	89.86	90.84	89.54	90.82	7123782
2021-08-17	90.99	91.78	90.37	90.95	6738472
2021-08-18	90.49	91.05	88.86	88.94	7666310
2021-08-19	88.29	89.39	88.23	88.71	8099673
2021-08-20	88.80	89.40	88.30	88.94	8716473
2021-08-23	89.49	89.57	88.71	89.12	7147300
2021-08-24	89.21	89.65	88.47	88.55	6320123
2021-08-25	88.55	88.90	88.05	88.62	5748627
2021-08-26	88.81	89.18	88.46	88.72	9093352
2021-08-27	88.79	89.52	88.61	89.35	5426758
2021-08-30	89.46	89.98	89.30	89.45	5356951
2021-08-31	89.45	89.50	88.49	89.13	8113258
2021-09-01	89.26	90.17	88.87	89.95	8208004
2021-09-02	90.17	90.50	89.41	89.80	7717680
2021-09-03	89.34	90.48	89.30	90.00	8457134
2021-09-07	90.04	90.67	88.54	88.72	11046158
2021-09-08	88.14	89.60	87.97	89.47	8851215
2021-09-09	89.60	90.83	89.41	89.54	11034731
2021-09-10	89.65	90.55	89.51	89.68	10547389
2021-09-13	90.12	90.51	88.23	88.89	18883408
2021-09-14	86.19	86.95	84.73	86.39	22714211
2021-09-15	86.55	88.36	86.17	87.73	14951102
2021-09-16	87.67	87.97	86.19	87.25	12410530
2021-09-17	86.21	87.57	85.95	86.39	58069781
2021-09-20	85.03	87.41	84.93	86.17	13897724
2021-09-21	86.74	87.66	86.12	86.92	11124697
2021-09-22	87.62	89.00	87.24	88.44	9908007
2021-09-23	88.94	90.06	88.66	89.42	9720231
2021-09-24	89.27	90.06	88.94	89.94	7617784
2021-09-27	89.78	91.31	89.15	91.04	11532971
2021-09-28	90.64	92.27	90.05	90.49	15041761
2021-09-29	91.15	92.08	91.00	91.25	12007329
2021-09-30	91.25	91.58	87.12	87.13	15651919
2021-10-01	87.76	90.27	87.60	89.74	13320918
2021-10-04	89.48	90.43	88.96	89.26	10853862
2021-10-05	89.35	91.97	89.17	91.49	9788585
2021-10-06	90.42	91.50	89.65	91.34	10268251
2021-10-07	91.71	92.88	91.65	91.99	9124444
2021-10-08	92.38	95.02	92.11	94.39	13202330
2021-10-11	94.29	96.80	94.20	95.29	12959279
2021-10-12	95.83	96.52	95.26	95.57	9964109
2021-10-13	96.10	96.99	95.95	96.40	9461742
2021-10-14	96.80	97.35	94.37	95.28	7911808
2021-10-15	95.09	96.04	94.73	95.33	7423125
2021-10-18	95.50	96.65	95.10	96.51	7344106
2021-10-19	97.00	97.28	96.32	97.06	5616545
2021-10-20	97.27	97.97	96.25	96.64	6574073
2021-10-21	96.57	96.83	95.71	96.30	6224679
2021-10-22	96.29	98.27	96.22	98.25	6819582
2021-10-25	98.44	98.95	97.55	97.89	5083106
2021-10-26	98.30	98.56	96.94	96.98	7089655
2021-10-27	96.81	97.30	96.00	96.03	5941450
2021-10-28	96.65	97.70	95.93	96.23	5177185
2021-10-29	95.79	96.97	95.46	95.94	7578628
2021-11-01	96.00	96.03	93.91	94.38	7327599
2021-11-02	93.73	95.92	93.50	95.87	6229796
2021-11-03	96.50	96.87	94.75	96.15	5746432
2021-11-04	96.23	96.61	95.32	95.63	5857745
2021-11-05	96.20	96.55	94.10	94.95	6160237
2021-11-08	95.25	95.25	94.31	95.14	5056415
2021-11-09	95.11	95.61	94.06	94.59	6102570
2021-11-10	94.10	94.85	93.36	93.83	5828755
2021-11-11	94.11	94.76	93.80	94.04	3620667
2021-11-12	94.29	94.47	93.43	93.54	6435453
2021-11-15	93.82	94.25	92.92	94.02	5700925
2021-11-16	94.14	96.37	94.02	95.61	7392924
2021-11-17	95.76	96.14	94.82	95.33	6257596
2021-11-18	95.15	95.33	93.50	94.66	5727254
2021-11-19	94.81	96.96	93.94	93.97	8938025
2021-11-22	93.73	95.67	93.41	94.61	6489341
2021-11-23	94.16	94.29	92.26	92.94	8905642
2021-11-24	92.23	93.70	92.15	93.58	10908548
2021-11-26	92.89	94.08	92.07	92.33	4519322
2021-11-29	93.17	94.13	92.87	92.94	9552635
2021-11-30	93.02	93.52	90.61	90.74	23271206
2021-12-01	91.69	92.39	89.66	89.75	12085340
2021-12-02	89.40	91.04	89.00	89.99	7090016
2021-12-03	90.35	90.79	87.72	88.24	10808740
2021-12-06	88.34	89.17	87.85	88.94	8398492
2021-12-07	89.98	90.73	89.21	90.05	6803903
2021-12-08	90.05	90.17	87.91	88.94	7695809
2021-12-09	89.12	89.99	88.24	88.77	8615780
2021-12-10	104.29	106.34	100.10	102.63	45824639
2021-12-13	102.44	104.36	100.52	100.89	16317620
2021-12-14	100.00	101.46	99.39	99.89	9511569
2021-12-15	100.58	103.76	100.24	103.65	14452216
2021-12-16	103.95	104.00	102.28	103.22	9053176
2021-12-17	97.69	99.95	95.81	96.62	28961171
2021-12-20	96.42	96.42	91.52	91.64	17205399
2021-12-21	91.81	91.84	89.71	91.51	15822978
2021-12-22	91.27	91.86	89.51	89.86	10538961
2021-12-23	90.03	90.36	89.06	89.72	9655431
2021-12-27	89.70	90.33	89.02	89.54	7668988
2021-12-28	89.70	89.80	88.52	88.65	5614472
2021-12-29	88.50	89.19	87.72	88.21	5628531
2021-12-30	88.65	88.91	87.77	88.01	7382356
2021-12-31	88.05	88.10	87.18	87.21	5908158
2022-01-03	87.33	87.94	85.76	87.90	10653484
2022-01-04	87.90	89.58	87.73	88.84	11958975
2022-01-05	88.49	88.60	86.22	86.14	11236680
2022-01-06	86.00	87.42	85.55	86.34	7918392
2022-01-07	86.45	88.00	86.28	87.51	9836795
2022-01-10	87.38	89.38	86.95	89.28	11025508
2022-01-11	88.64	89.00	87.41	88.48	7249777
2022-01-12	88.89	89.52	87.67	88.31	5840337
2022-01-13	88.73	88.92	87.55	87.79	6044282
2022-01-14	87.48	88.10	86.66	87.69	6054842
2022-01-18	86.87	86.97	85.34	85.55	6827937
2022-01-19	85.77	86.69	83.23	83.38	10501777
2022-01-20	83.92	85.00	82.52	82.72	10836879
2022-01-21	83.36	83.39	82.03	82.22	11608986
2022-01-24	81.22	82.42	79.59	82.42	16771776
2022-01-25	81.33	82.10	80.20	81.07	13469908
2022-01-26	81.91	82.03	79.28	79.59	13971284
2022-01-27	80.11	81.15	79.20	79.78	10333982
2022-01-28	79.99	80.50	78.57	80.48	7854679
2022-01-31	80.49	81.64	80.12	81.16	10594228
2022-02-01	81.40	81.40	79.65	81.04	8016863
2022-02-02	81.16	82.88	80.84	82.50	9287553
2022-02-03	81.63	82.76	81.63	81.94	8207183
2022-02-04	82.03	82.91	81.48	82.11	5570209
2022-02-07	82.14	82.25	80.66	80.74	6292225
2022-02-08	80.29	80.86	79.80	80.79	6585399
2022-02-09	81.75	83.65	81.65	83.45	8755857
2022-02-10	82.75	83.78	81.62	81.85	6336287
2022-02-11	81.84	82.43	79.53	79.75	7670453
2022-02-14	79.58	79.73	78.44	78.95	5389794
2022-02-15	79.39	79.93	79.21	79.77	5713602
2022-02-16	79.47	79.78	78.22	79.19	6227096
2022-02-17	78.76	78.98	75.33	75.53	9247133
2022-02-18	75.50	75.73	74.28	74.57	7790102
2022-02-22	73.82	74.91	73.62	74.12	8039023
2022-02-23	74.07	74.38	72.35	72.47	6807081
2022-02-24	70.94	74.95	70.23	74.81	11240472
2022-02-25	74.65	76.84	74.32	76.35	8291803
2022-02-28	75.57	76.70	75.02	75.97	9234369
2022-03-01	75.98	76.50	75.62	76.01	8752131
2022-03-02	76.45	78.86	76.25	78.28	8527165
2022-03-03	78.96	79.04	77.43	78.25	8203025
2022-03-04	77.67	77.91	75.78	76.49	8841964
2022-03-07	76.29	76.39	73.45	74.32	11110149
2022-03-08	73.84	75.23	73.12	73.33	9134057
2022-03-09	74.92	76.95	74.69	76.10	8959496
2022-03-10	75.10	76.85	75.03	76.65	13812596
2022-03-11	76.70	79.90	74.00	77.82	22795849
2022-03-14	77.92	78.60	75.44	77.07	13306302
2022-03-15	78.05	81.54	77.07	80.60	16847194
2022-03-16	81.00	81.23	77.75	79.96	14071329
2022-03-17	79.78	81.29	79.26	80.60	10462536
2022-03-18	79.63	81.99	78.84	81.68	24176035
2022-03-21	81.28	81.98	80.27	80.96	8131283
2022-03-22	81.46	82.23	80.83	81.80	9292304
2022-03-23	81.25	81.41	80.22	80.39	7451282
2022-03-24	80.65	82.82	80.49	82.24	7025694
2022-03-25	82.04	82.84	81.23	81.73	5685003
2022-03-28	81.74	83.71	81.74	83.60	6626753
2022-03-29	84.49	84.51	83.11	84.29	5762029
2022-03-30	83.96	84.36	83.12	83.36	5533157
2022-03-31	83.11	83.91	82.59	82.73	9433347
2022-04-01	83.04	83.36	81.47	82.01	6147478
2022-04-04	82.25	84.30	82.00	84.07	7884320
2022-04-05	83.40	84.52	82.67	82.94	5143421
2022-04-06	81.92	82.47	81.37	81.80	5492353
2022-04-07	81.25	82.01	80.78	81.54	7112164
2022-04-08	81.71	81.83	80.26	80.94	6182460
2022-04-11	80.63	81.13	79.70	79.76	5738411
2022-04-12	79.95	80.99	79.02	79.33	6174735
2022-04-13	79.26	79.96	78.63	79.75	4728639
2022-04-14	79.83	80.36	79.32	79.45	5590385
2022-04-18	79.15	79.98	77.91	78.22	4955883
2022-04-19	78.25	79.78	78.24	79.56	5412371
2022-04-20	79.79	81.86	79.79	80.29	9472638
2022-04-21	81.49	81.60	79.33	79.48	5616095
2022-04-22	79.27	79.70	76.16	76.21	9357054
2022-04-25	76.20	77.06	74.70	76.98	7305933
2022-04-26	76.35	76.65	74.48	74.51	7555238
2022-04-27	74.58	76.02	74.42	74.76	7279244
2022-04-28	75.52	76.63	74.60	76.14	6178748
2022-04-29	75.34	75.87	73.15	73.40	7946947
2022-05-02	73.93	74.60	72.53	74.00	7379947
2022-05-03	73.85	74.21	72.81	73.29	5211626
2022-05-04	73.38	75.35	72.79	75.21	6760142
2022-05-05	74.00	74.72	71.99	72.80	7197207
2022-05-06	72.13	72.94	71.63	72.49	6222457
2022-05-09	71.64	72.59	71.17	71.54	7019736
2022-05-10	72.50	73.62	71.27	72.53	8129032
2022-05-11	72.31	73.46	70.87	71.03	6932051
2022-05-12	70.88	70.93	68.97	70.73	11698892
2022-05-13	70.96	71.98	70.53	71.17	6700124
2022-05-16	70.69	70.91	69.39	69.71	6942287
2022-05-17	71.05	71.90	70.70	71.88	5952505
2022-05-18	70.80	70.94	67.81	68.30	7977287
2022-05-19	67.48	67.90	66.72	67.04	9451784
2022-05-20	67.88	68.69	66.85	68.63	7531062
2022-05-23	69.31	70.47	68.67	70.04	7370173
2022-05-24	69.67	70.53	68.31	69.03	6644122
2022-05-25	68.88	70.22	68.77	69.83	7103302
2022-05-26	70.13	72.12	69.91	71.66	6759102
2022-05-27	72.36	72.85	71.55	72.78	6566671
2022-05-31	72.23	72.98	71.52	71.92	16890347
2022-06-01	73.02	73.27	71.15	71.60	5804707
2022-06-02	71.48	73.19	71.01	73.14	6200443
2022-06-03	72.56	72.96	71.23	71.79	8169519
2022-06-06	72.63	74.84	72.63	72.97	5274706
2022-06-07	71.59	73.13	71.59	72.69	5675655
2022-06-08	72.01	72.15	70.94	71.38	5253466
2022-06-09	70.77	71.16	69.20	69.22	6828482
2022-06-10	67.98	68.22	66.96	67.14	10261566
2022-06-13	65.78	66.10	63.76	64.05	16547246
2022-06-14	72.00	72.43	69.02	70.72	29661295
2022-06-15	70.45	71.42	68.67	69.70	11765545
2022-06-16	68.50	68.96	67.58	68.71	10685987
2022-06-17	68.75	69.37	67.39	67.72	16445643
2022-06-21	68.61	69.53	67.39	67.68	10047748
2022-06-22	66.93	67.57	66.38	66.53	8222382
2022-06-23	66.45	67.87	66.31	67.63	8775794
2022-06-24	68.33	70.78	67.97	70.70	20132584
2022-06-27	69.37	70.85	68.94	70.41	8840843
2022-06-28	70.57	71.07	68.53	68.58	7253564
2022-06-29	69.03	70.09	68.78	69.21	8077928
2022-06-30	68.21	70.25	68.21	69.87	9888767
2022-07-01	69.85	70.98	69.81	70.87	7805555
2022-07-05	70.38	72.00	70.18	71.99	9043000
2022-07-06	72.32	72.74	71.31	71.66	6043679
2022-07-07	71.83	71.98	71.18	71.83	7814621
2022-07-08	71.69	72.24	71.33	71.55	4927307
2022-07-11	71.00	71.97	70.90	71.57	4554846
2022-07-12	71.60	71.94	70.07	70.41	7140901
2022-07-13	69.05	70.53	68.68	70.03	6454765
2022-07-14	69.16	69.59	68.23	69.45	4915580
2022-07-15	70.26	70.87	70.00	70.74	5134170
2022-07-18	71.25	71.71	70.15	70.21	4642410
2022-07-19	70.64	72.30	70.26	72.24	7160284
2022-07-20	72.55	73.10	72.16	72.59	5655726
2022-07-21	72.15	74.63	72.13	74.54	7005112
2022-07-22	74.82	75.29	74.26	74.90	6659961
2022-07-25	75.10	75.43	74.34	74.86	5721609
2022-07-26	74.80	75.30	73.71	74.03	7284442
2022-07-27	74.38	76.12	74.32	75.87	6677226
2022-07-28	75.64	77.28	75.31	77.04	5688062
2022-07-29	77.01	78.16	77.00	77.84	5926562
2022-08-01	77.18	77.81	76.70	77.44	5227535
2022-08-02	76.99	77.26	76.06	76.35	6403482
2022-08-03	76.72	77.76	76.30	77.37	6127778
2022-08-04	77.45	77.85	77.11	77.40	3656151
2022-08-05	76.27	77.40	76.00	77.35	4858132
2022-08-08	76.92	77.43	76.27	76.47	4733592
2022-08-09	76.21	76.91	75.84	76.77	4243763
2022-08-10	77.59	77.98	77.20	77.54	5258490
2022-08-11	77.95	78.00	77.08	77.16	5555003
2022-08-12	78.00	79.42	77.66	79.15	6692347
2022-08-15	78.84	79.42	78.50	79.11	3733644
2022-08-16	78.90	79.66	78.85	79.52	6185088
2022-08-17	79.00	79.77	78.95	79.25	5185253
2022-08-18	79.28	79.88	79.01	79.32	4120543
2022-08-19	79.03	79.13	78.44	78.66	4679022
2022-08-22	77.93	77.93	76.17	76.46	5757837
2022-08-23	76.25	77.01	76.25	76.41	4432266
2022-08-24	76.47	76.56	76.05	76.17	3876359
2022-08-25	76.34	76.91	75.98	76.89	3523549
2022-08-26	76.98	77.26	74.57	74.65	4904315
2022-08-29	74.11	74.86	74.07	74.19	4295701
2022-08-30	74.42	74.67	73.46	74.14	5099130
2022-08-31	74.46	75.15	74.04	74.15	8612925
2022-09-01	74.12	75.37	73.53	75.30	8139759
2022-09-02	75.74	76.77	74.48	74.68	11027695
2022-09-06	74.70	75.20	73.55	73.83	7090148
2022-09-07	73.68	74.67	73.42	74.49	5792572
2022-09-08	74.03	74.80	73.61	74.65	6897091
2022-09-09	74.65	76.01	74.44	75.91	7764742
2022-09-12	76.63	77.38	76.27	77.08	15628850
2022-09-13	76.06	79.41	75.78	76.04	29476532
2022-09-14	75.79	75.87	71.77	72.12	21601363
2022-09-15	71.50	72.09	69.75	70.24	12478141
2022-09-16	69.58	69.80	68.25	68.83	23411963
2022-09-19	68.20	69.13	67.91	69.07	8363973
2022-09-20	68.27	68.46	67.45	68.11	8624496
2022-09-21	68.71	68.88	66.74	66.75	6768203
2022-09-22	66.85	66.94	65.84	66.03	7190884
2022-09-23	65.35	65.44	63.87	64.55	9282634
2022-09-26	64.33	64.92	63.39	63.45	6897757
2022-09-27	64.16	64.40	62.04	62.42	9284984
2022-09-28	62.62	63.35	62.25	63.07	8549898
2022-09-29	62.29	62.60	60.78	61.40	8882075
2022-09-30	61.26	62.14	61.06	61.07	9794421
2022-10-03	60.99	63.24	60.81	63.08	9661405
2022-10-04	63.80	65.83	63.80	65.69	9892607
2022-10-05	65.34	67.19	64.98	66.64	9201607
2022-10-06	66.33	66.81	65.23	65.30	6991998
2022-10-07	64.49	64.62	62.74	63.29	7138048
2022-10-10	63.61	63.90	62.02	62.25	6407213
2022-10-11	61.85	63.10	61.65	62.41	7377104
2022-10-12	62.62	64.28	62.17	63.78	9008662
2022-10-13	62.48	65.71	62.27	65.20	10147221
2022-10-14	65.72	66.62	64.21	64.31	8045062
2022-10-17	65.88	67.57	65.87	67.02	11368318
2022-10-18	68.00	68.58	66.33	67.03	6688607
2022-10-19	66.49	67.19	65.78	66.30	5506033
2022-10-20	67.53	69.92	67.19	69.25	17600525
2022-10-21	71.03	72.79	70.31	72.70	15652602
2022-10-24	72.93	73.69	71.78	72.92	11489360
2022-10-25	73.45	74.11	72.61	73.14	9137741
2022-10-26	72.61	75.72	72.55	74.82	10693739
2022-10-27	74.75	75.88	74.55	75.15	7053018
2022-10-28	75.30	77.68	75.30	77.36	8758344
2022-10-31	76.50	78.33	76.40	78.07	12348964
2022-11-01	78.60	79.23	76.34	77.11	7752961
2022-11-02	76.65	77.43	75.01	75.12	7524547
2022-11-03	74.72	75.69	74.05	75.03	6761242
2022-11-04	75.94	76.67	74.24	76.00	7218982
2022-11-07	76.11	77.09	75.49	76.74	5394281
2022-11-08	76.95	77.14	75.02	75.64	9104244
2022-11-09	75.38	76.54	75.00	75.66	6013703
2022-11-10	77.70	78.47	76.71	77.17	10437314
2022-11-11	77.13	77.89	76.57	77.74	7712925
2022-11-14	77.48	79.54	77.34	78.53	7152952
2022-11-15	78.93	80.68	78.01	79.18	7618478
2022-11-16	79.12	80.23	78.87	79.89	6011890
2022-11-17	79.17	79.58	78.19	79.20	5717402
2022-11-18	80.00	80.46	78.85	79.73	6106989
2022-11-21	79.57	80.10	78.90	79.82	5235554
2022-11-22	79.89	82.21	79.83	82.12	8796154
2022-11-23	82.12	82.92	81.78	82.56	6347899
2022-11-25	82.85	83.49	82.54	82.72	2754876
2022-11-28	82.11	82.14	81.07	81.39	5113103
2022-11-29	81.33	81.50	80.52	80.85	4928270
2022-11-30	80.47	83.18	80.00	83.03	9610329
2022-12-01	83.05	84.53	82.35	84.11	6127308
2022-12-02	83.20	83.62	82.58	83.35	4798927
2022-12-05	82.41	82.42	79.41	79.43	9102943
2022-12-06	79.35	79.82	78.06	78.91	7656126
2022-12-07	78.67	79.45	78.58	78.78	5105512
2022-12-08	79.13	80.21	78.53	80.07	5918748
2022-12-09	79.65	80.36	79.54	79.86	6850806
2022-12-12	80.31	81.41	79.94	81.28	15807550
2022-12-13	84.94	85.58	79.70	80.56	22812160
2022-12-14	80.81	82.89	80.57	81.82	11183148
2022-12-15	80.79	81.03	79.46	80.07	8198939
2022-12-16	79.96	80.46	79.48	79.58	19200747
2022-12-19	79.92	81.10	79.68	80.50	7738813
2022-12-20	80.50	81.49	80.35	80.94	6390180
2022-12-21	81.35	82.14	80.94	81.50	5932395
2022-12-22	80.94	81.17	79.43	80.49	8182431
2022-12-23	80.51	80.90	79.99	80.85	4129226
2022-12-27	80.88	81.47	80.61	80.98	4290843
2022-12-28	81.09	81.64	80.20	80.33	3794094
2022-12-29	80.97	81.80	80.70	81.40	3867801
2022-12-30	81.13	81.93	80.76	81.74	5375702
2023-01-03	82.47	83.84	82.26	83.72	8997534
2023-01-04	84.20	85.17	83.64	84.48	7836238
2023-01-05	85.00	85.40	83.22	84.31	7643784
2023-01-06	84.74	86.34	83.82	85.34	8641597
2023-01-09	86.84	87.59	86.16	86.42	7519836
2023-01-10	85.64	86.61	85.57	86.50	5703270
2023-01-11	87.37	88.66	87.09	88.60	8359667
2023-01-12	88.70	89.20	88.17	88.78	6071099
2023-01-13	87.95	89.47	87.66	89.20	5090938
2023-01-17	89.19	89.44	88.43	88.60	6550412
2023-01-18	88.60	88.63	86.60	86.71	6397707
2023-01-19	86.40	86.99	85.26	85.94	5597039
2023-01-20	86.03	87.38	85.50	87.25	5567493
2023-01-23	87.19	89.13	86.97	88.97	7390256
2023-01-24	89.05	90.10	88.00	89.70	7004581
2023-01-25	88.70	89.86	87.74	89.64	5896812
2023-01-26	89.89	90.49	89.09	89.83	7302869
2023-01-27	89.50	89.72	88.96	88.99	5676836
2023-01-30	88.47	88.62	86.99	87.35	6255306
2023-01-31	87.69	88.48	87.35	88.46	6200413
2023-02-01	88.37	90.65	88.21	90.05	6141252
2023-02-02	90.66	91.22	88.95	89.38	8269151
2023-02-03	88.47	90.26	88.27	89.62	5671823
2023-02-06	89.51	89.61	88.40	88.53	4097311
2023-02-07	87.87	88.02	86.30	87.74	9226071
2023-02-08	86.93	87.92	86.51	86.69	7624398
2023-02-09	87.14	87.90	86.33	86.65	4960391
2023-02-10	86.53	87.38	86.34	87.14	5318403
2023-02-13	87.28	89.45	87.20	89.42	5560902
2023-02-14	89.00	89.41	87.71	89.09	7484776
2023-02-15	88.85	89.21	88.03	88.34	4330547
2023-02-16	87.46	88.27	87.01	87.72	5942533
2023-02-17	87.20	87.43	86.51	87.28	6398487
2023-02-21	86.76	86.94	86.15	86.20	5260328
2023-02-22	86.68	87.18	85.98	86.32	5840102
2023-02-23	87.15	89.48	87.06	88.58	8637135
2023-02-24	87.31	88.89	87.14	88.66	7659188
2023-02-27	88.86	88.97	87.36	87.96	6748861
2023-02-28	87.70	88.01	87.18	87.40	7468234
2023-03-01	86.90	87.21	85.99	86.34	5119757
2023-03-02	86.06	87.28	85.87	86.97	5293599
2023-03-03	87.32	89.29	87.08	89.25	5498531
2023-03-06	89.41	90.67	89.15	89.74	7424800
2023-03-07	89.58	90.08	88.05	88.36	5382366
2023-03-08	88.40	89.09	88.15	88.49	5159208
2023-03-09	88.33	89.64	86.53	86.87	10572293
2023-03-10	84.41	85.25	82.88	84.07	16029345
2023-03-13	83.32	85.53	82.04	84.93	10299942
2023-03-14	85.93	85.93	83.43	84.56	8732248
2023-03-15	83.08	83.37	82.12	82.98	11463010
2023-03-16	82.92	85.11	82.08	84.82	10149163
2023-03-17	85.00	85.98	84.61	85.26	13066028
2023-03-20	85.28	87.51	85.25	86.96	9177289
2023-03-21	87.49	87.85	86.66	87.58	6683731
2023-03-22	87.54	89.16	87.44	87.90	7233663
2023-03-23	88.65	89.64	87.64	87.78	10747139
2023-03-24	87.98	88.48	87.51	88.01	5852248
2023-03-27	88.62	90.50	88.55	90.14	8170050
2023-03-28	90.22	90.88	89.48	89.85	6378927
2023-03-29	90.13	90.66	89.81	90.62	5233647
2023-03-30	90.85	91.18	89.71	90.51	5640690
2023-03-31	90.56	93.00	90.41	92.92	10476333
2023-04-03	92.38	94.00	92.09	93.92	8410872
2023-04-04	93.85	94.02	92.93	94.00	6651475
2023-04-05	93.62	95.11	93.48	94.89	7478750
2023-04-06	94.33	96.08	93.99	95.52	9146244
2023-04-10	94.68	95.11	93.55	93.76	8681735
2023-04-11	93.46	94.13	93.20	93.97	8196049
2023-04-12	94.38	95.32	93.60	93.90	8040306
2023-04-13	94.18	95.75	93.94	95.55	6240215
2023-04-14	95.50	95.99	94.68	95.71	6485060
2023-04-17	95.64	95.99	95.31	95.59	4772486
2023-04-18	96.00	96.74	95.77	96.47	7219366
2023-04-19	95.59	96.47	95.59	95.81	4766371
2023-04-20	96.00	96.15	94.60	94.83	5815527
2023-04-21	95.01	95.31	94.26	95.15	7335787
2023-04-24	95.34	96.08	94.97	95.44	4901783
2023-04-25	95.14	95.70	94.02	94.06	5768842
2023-04-26	93.75	94.81	93.34	93.71	6395726
2023-04-27	94.31	95.09	93.29	95.04	5615746
2023-04-28	94.27	95.40	94.24	94.72	8498551
2023-05-01	94.80	95.73	94.70	94.87	5459865
2023-05-02	94.93	95.24	93.85	94.80	5995080
2023-05-03	95.07	95.42	94.54	94.78	6744810
2023-05-04	94.98	95.12	94.41	94.97	5038200
2023-05-05	95.00	97.31	94.83	96.97	8068571
2023-05-08	97.08	97.28	96.44	96.79	5314753
2023-05-09	96.20	96.89	96.10	96.14	6333498
2023-05-10	96.79	97.68	96.26	97.52	5935280
2023-05-11	97.54	97.63	96.34	97.44	5144541
2023-05-12	97.61	97.92	96.93	97.85	4994703
2023-05-15	97.87	97.96	97.05	97.26	4443811
2023-05-16	97.17	98.85	96.92	98.25	6898204
2023-05-17	98.78	100.40	98.43	99.77	9436009
2023-05-18	99.77	102.46	99.73	102.34	10005725
2023-05-19	102.39	103.07	101.92	102.84	8560257
2023-05-22	102.48	103.10	101.73	101.77	5890481
2023-05-23	101.07	101.43	98.47	98.54	10047261
2023-05-24	97.95	98.88	97.29	98.32	6815861
2023-05-25	99.20	104.66	98.77	104.29	16729608
2023-05-26	104.35	106.23	104.03	104.08	13994064
2023-05-30	104.90	105.98	104.19	105.15	10296707
2023-05-31	104.47	106.49	104.15	105.94	13713520
2023-06-01	104.88	106.61	104.78	105.99	7835885
2023-06-02	106.52	106.77	105.75	105.89	8652377
2023-06-05	105.89	107.60	105.53	105.89	7441981
2023-06-06	106.81	107.49	106.15	107.10	7022994
2023-06-07	107.14	108.37	104.84	105.25	9842484
2023-06-08	105.67	107.79	105.35	107.48	9529126
2023-06-09	107.70	110.15	107.41	109.85	12597073
2023-06-12	114.34	117.51	114.34	116.43	39532005
2023-06-13	123.32	123.99	116.02	116.68	39190916
2023-06-14	116.50	122.51	115.74	122.27	26264249
2023-06-15	121.95	127.54	121.66	126.55	27476726
2023-06-16	127.14	127.40	125.15	125.46	19514667
2023-06-20	124.45	125.25	121.96	122.04	16280340
2023-06-21	121.95	123.36	120.36	122.10	17582950
2023-06-22	121.61	122.59	120.07	120.58	12204559
2023-06-23	119.59	119.90	118.14	118.64	19734336
2023-06-26	117.99	119.43	116.70	116.78	8987034
2023-06-27	116.57	118.46	116.26	117.84	6970419
2023-06-28	116.78	118.62	116.39	116.53	9240450
2023-06-29	115.65	117.80	114.63	117.78	9234347
2023-06-30	119.84	121.73	119.03	119.09	13703101
2023-07-03	118.01	118.25	116.83	117.15	4284699
2023-07-05	116.52	117.01	115.41	115.96	8471859
2023-07-06	114.67	115.81	114.64	115.45	7987217
2023-07-07	114.84	115.98	114.49	114.61	7001618
2023-07-10	114.28	115.03	113.66	113.98	6931013
2023-07-11	114.20	115.00	113.43	114.88	6118606
2023-07-12	115.67	118.09	115.64	116.02	11011586
2023-07-13	117.09	118.58	116.76	117.45	9359604
2023-07-14	118.18	119.97	117.68	119.27	7723843
2023-07-17	118.85	119.97	118.25	118.89	6736825
2023-07-18	118.78	121.29	117.81	120.77	8906658
2023-07-19	120.82	121.36	118.42	118.69	7609014
2023-07-20	117.49	119.05	115.23	115.88	12913026
2023-07-21	116.49	119.27	116.21	117.65	9159643
2023-07-24	117.94	118.54	116.73	118.07	6200393
2023-07-25	117.98	118.51	116.81	117.95	6266278
2023-07-26	117.42	117.62	115.00	115.50	8159988
2023-07-27	117.55	117.60	115.64	116.40	7843027
2023-07-28	116.68	117.30	115.65	115.99	6912012
2023-07-31	116.43	117.24	115.83	117.23	6708458
2023-08-01	116.92	118.04	116.48	117.91	5250652
2023-08-02	116.92	116.98	114.32	115.71	6387789
2023-08-03	115.24	116.17	114.26	114.55	5215848
2023-08-04	115.34	116.40	114.26	114.44	5579319
2023-08-07	115.47	116.38	115.07	116.10	7347041
2023-08-08	115.04	115.61	114.22	115.23	4694781
2023-08-09	115.34	115.71	112.33	113.10	6542427
2023-08-10	113.78	115.09	112.48	112.99	6004125
2023-08-11	112.39	113.48	111.13	113.06	5288879
2023-08-14	113.18	115.81	113.15	115.57	6494216
2023-08-15	115.45	118.06	114.84	117.29	10412160
2023-08-16	117.16	117.81	115.27	115.34	5721951
2023-08-17	115.74	116.78	114.36	114.88	6183897
2023-08-18	114.50	116.99	113.95	116.46	9412775
2023-08-21	116.90	117.35	115.19	116.59	5811160
2023-08-22	117.51	117.68	115.73	116.54	4961062
2023-08-23	117.10	120.45	112.11	117.84	16517285
2023-08-24	119.68	119.73	112.41	112.91	11995894
2023-08-25	112.91	116.15	112.74	116.06	8758141
2023-08-28	116.37	117.71	115.70	116.84	4514753
2023-08-29	120.95	121.21	118.53	120.65	11920537
2023-08-30	120.72	121.74	120.15	121.12	5601778
2023-08-31	121.00	121.98	120.12	120.39	9109806
2023-09-01	121.01	121.69	120.09	120.93	6190045
2023-09-05	122.44	124.28	121.18	123.98	11089638
2023-09-06	123.06	124.58	122.73	124.33	8728483
2023-09-07	123.83	125.96	122.59	125.09	11864401
2023-09-08	124.80	126.69	124.35	126.32	10612971
2023-09-11	127.02	127.42	124.72	126.71	22155564
2023-09-12	112.08	113.30	107.30	109.61	68605745
2023-09-13	108.32	112.94	108.20	111.84	27170953
2023-09-14	113.50	115.14	111.95	113.66	19849654
2023-09-15	114.19	115.20	112.50	113.91	23215012
2023-09-18	113.42	114.47	111.58	112.21	11744057
2023-09-19	112.48	113.74	111.71	112.77	9536119
2023-09-20	112.81	114.70	112.46	112.87	8779955
2023-09-21	111.51	112.50	109.33	109.43	12653515
2023-09-22	109.99	110.60	108.51	109.03	11152050
2023-09-25	108.45	108.65	107.50	108.30	8410012
2023-09-26	107.14	107.40	104.31	104.88	13209049
2023-09-27	105.00	105.28	103.35	104.62	8916439
2023-09-28	104.03	106.60	103.27	106.15	7373621
2023-09-29	107.11	107.37	105.38	105.92	7299109
2023-10-02	105.81	106.73	105.29	106.71	5963457
2023-10-03	106.42	106.50	103.54	104.52	8783327
2023-10-04	104.96	107.30	104.50	107.08	8842650
2023-10-05	106.97	108.44	106.19	108.35	7651479
2023-10-06	107.93	110.53	107.58	109.96	8246950
2023-10-09	110.75	110.97	109.47	110.32	6012363
2023-10-10	110.21	111.06	109.62	109.31	6910436
2023-10-11	109.51	110.06	108.83	109.64	5641686
2023-10-12	109.95	110.92	108.88	109.11	6598533
2023-10-13	109.19	109.51	107.79	108.25	5882175
2023-10-16	108.95	109.59	108.31	108.71	5487985
2023-10-17	107.58	109.79	106.90	109.04	5261788
2023-10-18	108.40	109.73	107.86	108.25	5123946
2023-10-19	108.63	110.22	108.19	108.34	7989244
2023-10-20	106.99	107.04	100.66	101.85	21831362
2023-10-23	102.04	104.69	102.01	103.66	10722584
2023-10-24	103.95	104.46	102.50	103.20	6173992
2023-10-25	102.70	103.67	101.01	101.43	7081685
2023-10-26	101.69	102.39	99.87	100.40	7565581
2023-10-27	101.00	102.09	100.59	100.99	5207854
2023-10-30	101.14	102.41	100.82	101.65	5433719
2023-10-31	102.01	103.52	101.10	103.40	6258385
2023-11-01	103.80	106.20	103.80	105.75	8602440
2023-11-02	106.45	107.22	105.57	106.87	5918301
2023-11-03	107.17	109.07	106.62	108.05	7280025
2023-11-06	108.06	109.21	107.44	109.11	6062799
2023-11-07	109.99	110.38	108.58	108.99	7412638
2023-11-08	109.23	112.56	109.19	112.33	10994910
2023-11-09	112.40	113.31	111.61	112.18	6853941
2023-11-10	112.09	113.18	111.14	113.07	5243795
2023-11-13	113.07	114.49	112.78	114.15	5740466
2023-11-14	114.86	116.46	114.45	116.10	6733655
2023-11-15	116.15	116.31	113.93	114.06	7386240
2023-11-16	113.76	115.87	113.47	114.67	7476084
2023-11-17	114.61	115.64	114.16	115.36	4793121
2023-11-20	115.65	117.15	115.51	116.92	5729247
2023-11-21	117.21	117.67	115.68	116.08	5995308
2023-11-22	116.70	117.29	115.51	116.24	4344743
2023-11-24	116.49	116.59	115.34	116.25	2168187
2023-11-27	116.01	116.77	115.45	116.47	5165309
2023-11-28	116.00	116.80	115.87	116.24	4892619
2023-11-29	117.34	117.58	115.96	116.21	6127312
2023-11-30	116.86	117.23	115.18	116.21	11075593
2023-12-01	116.07	117.35	115.26	117.16	5739833
2023-12-04	116.27	116.68	114.55	115.78	5587538
2023-12-05	114.57	115.27	113.81	114.53	5913562
2023-12-06	114.94	114.99	111.93	112.03	7815722
2023-12-07	112.41	113.03	111.81	112.87	6772848
2023-12-08	112.01	113.64	111.59	113.61	7765999
2023-12-11	113.77	115.35	113.61	115.13	19544239
2023-12-12	102.70	104.95	100.69	100.81	57666473
2023-12-13	101.08	103.10	99.26	102.99	29392208
2023-12-14	101.87	102.25	99.87	100.31	22865164
2023-12-15	99.69	103.99	99.36	103.32	30212316
2023-12-18	103.41	106.16	102.91	105.00	13473124
2023-12-19	104.98	106.34	104.80	106.25	10108507
2023-12-20	105.95	106.09	104.05	104.15	9241956
2023-12-21	104.70	105.93	104.52	105.86	8168010
2023-12-22	105.70	106.49	105.46	106.20	5680031
2023-12-26	106.52	106.65	105.34	106.19	5767415
2023-12-27	106.32	106.33	105.56	105.94	5627364
2023-12-28	106.01	106.61	105.58	106.25	5689057
2023-12-29	106.60	106.92	104.78	105.43	6899695
2024-01-02	104.52	104.68	102.44	104.06	9597500
2024-01-03	103.30	103.38	101.74	102.46	9455569
2024-01-04	102.77	103.36	102.40	102.59	6822299
2024-01-05	102.53	103.72	102.29	102.73	6133770
2024-01-08	102.94	104.77	102.13	104.66	7038658
2024-01-09	103.85	104.48	103.29	103.23	6725200
2024-01-10	103.09	104.07	102.72	103.92	7270545
2024-01-11	104.35	104.84	103.54	104.77	6118998
2024-01-12	105.10	106.70	104.97	106.60	9703848
2024-01-16	106.41	106.66	105.42	106.57	7547241
2024-01-17	106.46	107.50	105.68	106.43	7771460
2024-01-18	106.99	108.88	106.62	108.70	10362279
2024-01-19	109.32	110.22	109.02	109.67	11163772
2024-01-22	110.06	110.69	109.27	110.10	7485307
2024-01-23	110.29	112.68	109.56	111.83	9185921
2024-01-24	113.42	115.42	113.33	114.31	11702698
2024-01-25	114.89	116.18	114.35	115.00	8877205
2024-01-26	114.64	115.48	114.27	114.64	5541900
2024-01-29	114.19	114.59	113.01	113.75	7014424
2024-01-30	113.36	114.40	112.63	114.16	8231882
2024-01-31	113.81	114.27	111.67	111.70	7386705
2024-02-01	112.91	115.78	112.55	115.53	7882168
2024-02-02	115.82	116.49	115.16	115.79	6499594
2024-02-05	115.53	116.72	114.77	116.39	8084508
2024-02-06	116.74	116.95	114.98	115.30	4639268
2024-02-07	115.80	117.59	115.30	117.27	7672882
2024-02-08	117.09	117.79	115.97	116.68	4472770
2024-02-09	117.06	117.34	115.73	116.64	5787142
2024-02-12	116.26	117.10	115.38	115.84	5439629
2024-02-13	113.79	114.21	113.00	113.68	8171722
2024-02-14	114.32	114.72	113.53	114.26	5946116
2024-02-15	114.25	114.31	112.57	112.78	8455623
2024-02-16	113.02	113.11	111.25	111.31	8936016
2024-02-20	110.54	110.77	107.68	108.45	10975638
2024-02-21	106.76	108.38	106.51	108.16	7867610
2024-02-22	111.49	111.89	109.66	111.01	8957789
2024-02-23	112.00	113.37	111.71	111.95	7504506
2024-02-26	112.00	112.54	110.93	110.97	6342943
2024-02-27	110.62	111.51	109.79	111.38	6593144
2024-02-28	111.26	112.02	111.10	111.68	5278179
2024-02-29	111.68	112.44	110.64	111.68	12193860
2024-03-01	111.68	113.94	111.52	113.78	7605145
2024-03-04	113.58	114.60	113.39	114.06	6588062
2024-03-05	112.82	113.20	110.37	110.94	8241978
2024-03-06	111.50	113.05	110.67	112.27	6706372
2024-03-07	113.94	114.80	112.29	114.54	7670135
2024-03-08	114.07	114.33	111.54	112.42	8312943
2024-03-11	111.61	114.75	111.18	114.13	20438335
2024-03-12	126.26	129.37	124.60	127.54	48536077
2024-03-13	128.00	128.80	124.83	125.52	15870346
2024-03-14	127.23	127.80	124.94	125.53	10965902
2024-03-15	124.04	126.01	123.56	125.54	17844884
2024-03-18	127.20	128.95	126.88	127.80	12231423
2024-03-19	127.75	129.21	126.49	129.19	10220950
2024-03-20	129.98	130.69	128.27	129.24	8373330
2024-03-21	130.52	132.77	128.95	129.01	17842357
2024-03-22	129.01	129.21	127.55	127.79	6659950
2024-03-25	127.67	127.67	126.05	126.08	7446068
2024-03-26	126.75	126.94	125.84	126.47	7063930
2024-03-27	127.33	127.82	124.47	125.27	8115884
2024-03-28	125.39	126.17	125.20	125.61	6587431
2024-04-01	125.54	126.27	124.56	125.48	4133571
2024-04-02	124.51	124.93	123.43	124.34	4862415
2024-04-03	124.26	126.41	124.06	126.24	7429977
2024-04-04	127.60	127.99	124.03	124.19	7588298
2024-04-05	124.42	126.00	124.14	124.90	4899499
2024-04-08	125.00	125.12	123.76	123.95	6119225
2024-04-09	124.35	124.75	121.24	123.23	5564905
2024-04-10	121.35	123.08	121.32	121.75	4509869
2024-04-11	121.72	123.82	121.36	123.24	7315241
2024-04-12	121.74	121.84	120.42	121.11	6196877
2024-04-15	122.18	122.47	119.44	119.88	5101455
2024-04-16	120.09	121.44	119.75	120.62	6999959
2024-04-17	120.98	121.04	118.61	118.67	5366587
2024-04-18	118.76	118.76	115.70	116.00	6662406
2024-04-19	116.12	116.77	114.46	114.88	8251495
2024-04-22	116.03	116.34	114.34	114.53	7125490
2024-04-23	115.17	115.86	114.75	115.09	5494823
2024-04-24	115.38	115.73	113.88	115.34	5791761
2024-04-25	113.63	114.99	112.78	114.89	6796627
2024-04-26	117.04	119.21	116.15	117.21	8355111
2024-04-29	116.99	117.31	115.29	116.49	5190565
2024-04-30	115.09	115.52	113.69	113.75	6234710
2024-05-01	113.91	116.76	113.65	114.63	5583638
2024-05-02	115.23	115.81	114.26	114.96	5001045
2024-05-03	115.98	116.21	115.07	115.80	4484976
2024-05-06	116.33	118.36	116.18	118.34	6052397
2024-05-07	118.00	119.13	117.29	117.93	6437743
2024-05-08	117.71	117.98	117.11	117.39	4635960
2024-05-09	117.39	117.73	116.50	116.64	3236316
2024-05-10	117.15	117.63	115.91	116.67	4122531
2024-05-13	117.13	117.19	116.20	116.37	4139953
2024-05-14	116.50	122.55	116.13	120.87	17811221
2024-05-15	120.17	122.09	119.67	121.63	6604632
2024-05-16	121.94	122.45	121.21	122.16	5159256
2024-05-17	123.18	123.58	122.08	123.50	6179367
2024-05-20	123.80	124.68	123.24	124.52	5989022
2024-05-21	124.46	125.36	123.92	124.63	5549456
2024-05-22	124.63	125.16	123.30	124.60	5705042
2024-05-23	126.55	126.70	123.16	124.09	6108584
2024-05-24	123.42	123.51	121.42	122.91	7173435
2024-05-28	123.24	124.82	123.01	124.49	6911394
2024-05-29	122.99	123.92	122.77	123.74	4735091
2024-05-30	120.17	121.44	117.03	117.09	10851552
2024-05-31	116.59	117.42	114.55	117.19	12755639
2024-06-03	117.53	119.33	117.34	119.28	7256308
2024-06-04	119.02	120.37	118.72	120.07	7367975
2024-06-05	121.65	122.79	120.51	122.63	5973706
2024-06-06	122.88	124.27	122.25	123.50	7347249
2024-06-07	124.21	126.22	123.27	125.92	11544957
2024-06-10	125.73	126.95	124.05	124.50	10190447
2024-06-11	124.05	124.83	122.29	123.88	18373935
2024-06-12	134.69	140.96	133.96	140.38	40871317
2024-06-13	140.43	142.40	138.77	139.85	13733247
2024-06-14	139.26	139.97	137.38	138.13	11330789
2024-06-17	138.80	141.44	138.25	141.31	11232754
2024-06-18	141.22	145.06	141.22	144.64	11629395
2024-06-20	145.32	145.32	141.95	142.91	8940005
2024-06-21	143.72	143.72	140.44	141.50	14930875
2024-06-24	140.00	141.53	139.12	139.89	7793293
2024-06-25	139.00	139.55	137.56	139.17	8469641
2024-06-26	139.49	140.75	138.08	138.23	8036309
2024-06-27	139.25	141.42	138.81	140.18	7518199
2024-06-28	139.44	142.82	139.27	141.20	25814821
2024-07-01	141.69	144.06	141.07	143.09	6552353
2024-07-02	142.63	144.22	142.55	143.28	5920529
2024-07-03	143.75	144.65	143.50	144.38	3560778
2024-07-05	144.95	145.79	144.02	144.83	5365527
2024-07-08	144.76	145.23	143.43	145.03	8622633
2024-07-09	145.13	145.70	138.00	140.68	14340040
2024-07-10	141.12	142.38	139.74	141.67	6350258
2024-07-11	142.36	143.48	141.68	142.76	5246402
2024-07-12	142.71	145.13	141.26	144.77	7361770
2024-07-15	145.73	146.59	141.92	143.07	8687837
2024-07-16	143.07	143.50	142.05	142.61	7181470
2024-07-17	140.48	141.79	138.68	139.26	9157003
2024-07-18	139.36	140.06	137.20	138.03	5998726
2024-07-19	138.35	140.44	138.08	138.56	6111941
2024-07-22	139.74	140.68	139.12	140.17	5387176
2024-07-23	141.30	143.22	141.21	143.11	6697410
2024-07-24	141.70	142.66	138.40	138.77	8018807
2024-07-25	140.15	141.07	137.70	137.82	7654625
2024-07-26	138.87	139.96	138.38	139.01	5139377
2024-07-29	139.27	139.78	137.83	138.31	4054647
2024-07-30	139.07	139.57	134.96	135.67	6505701
2024-07-31	139.69	141.55	138.66	139.45	7188043
2024-08-01	139.29	140.39	135.77	137.51	5906808
2024-08-02	132.77	134.30	131.80	133.28	8251585
2024-08-05	127.89	129.97	126.66	127.86	10354987
2024-08-06	130.54	131.04	128.08	128.21	8373891
2024-08-07	128.92	130.30	125.75	125.90	8617652
2024-08-08	128.00	129.82	127.65	128.96	6243219
2024-08-09	128.40	132.37	128.34	132.06	5597278
2024-08-12	132.25	132.71	131.21	132.58	5600826
2024-08-13	132.97	134.54	132.81	134.26	4324038
2024-08-14	134.04	135.97	134.01	135.60	4044630
2024-08-15	136.93	137.25	135.72	136.93	4698128
2024-08-16	136.79	137.82	136.39	137.47	4893787
2024-08-19	137.53	137.95	136.46	137.92	3641585
2024-08-20	137.82	139.79	137.82	139.17	3738261
2024-08-21	138.80	140.30	138.55	140.20	3776768
2024-08-22	140.70	141.08	137.65	138.08	5162189
2024-08-23	138.73	139.79	137.26	139.19	4544571
2024-08-26	139.39	139.40	138.19	138.90	2729605
2024-08-27	137.85	139.50	137.74	138.48	3872342
2024-08-28	138.83	138.95	136.91	137.88	3022639
2024-08-29	139.14	141.16	138.85	139.42	4588361
2024-08-30	140.33	141.72	140.10	141.29	7980679
2024-09-03	140.45	142.20	138.83	139.50	6831174
2024-09-04	138.44	141.10	137.95	140.75	6243325
2024-09-05	141.40	143.28	140.31	142.61	8733246
2024-09-06	143.79	143.94	139.40	141.81	11154796
2024-09-09	142.49	143.30	139.51	139.89	20233428
2024-09-10	154.23	160.52	153.12	155.89	37374210
2024-09-11	156.78	159.44	154.84	157.18	12630122
2024-09-12	159.04	162.34	157.90	161.38	16352048
2024-09-13	173.70	173.94	161.00	162.03	25727805
2024-09-16	164.99	173.99	164.51	170.33	27384374
2024-09-17	170.28	170.64	166.77	167.47	12580114
2024-09-18	167.62	167.62	163.73	164.53	12274414
2024-09-19	167.25	168.16	164.51	167.59	10075884
2024-09-20	167.13	168.83	166.60	168.00	12187736
2024-09-23	167.23	167.33	164.26	165.95	7916081
2024-09-24	165.74	166.10	163.92	165.80	6155076
2024-09-25	167.69	168.75	165.66	166.28	7142437
2024-09-26	167.65	168.36	166.48	168.10	7096842
2024-09-27	168.09	169.11	166.51	168.74	8974377
2024-09-30	169.50	170.52	166.45	170.40	10218973
2024-10-01	170.22	170.51	165.97	167.16	7595053
2024-10-02	167.60	169.18	167.27	167.71	7073025
2024-10-03	166.89	167.86	166.24	166.86	4735708
2024-10-04	168.71	170.90	168.17	170.86	6389504
2024-10-07	170.42	172.33	169.55	169.97	6790956
2024-10-08	170.60	174.64	170.44	174.37	7845377
2024-10-09	174.56	178.61	173.81	177.89	8120894
2024-10-10	177.65	178.30	174.18	175.41	7115887
2024-10-11	175.50	177.00	174.40	175.77	5869413
2024-10-14	176.55	177.22	175.50	176.12	4688662
2024-10-15	176.94	178.22	173.75	174.09	5848630
2024-10-16	173.50	174.91	171.64	174.77	6383034
2024-10-17	177.50	177.75	175.14	175.68	5473951
2024-10-18	176.80	176.97	174.58	174.69	5001257
2024-10-21	174.45	175.15	173.16	173.76	4198362
2024-10-22	175.45	175.85	174.28	175.31	5510114
2024-10-23	174.50	176.07	173.01	173.10	4830414
2024-10-24	173.32	174.95	172.91	174.38	3488036
2024-10-25	174.78	176.29	173.10	173.52	3674717
2024-10-28	174.05	174.17	172.14	172.42	4329971
2024-10-29	172.29	174.02	172.29	173.43	4122913
2024-10-30	173.98	176.16	172.79	174.56	5822451
2024-10-31	170.52	170.88	167.40	167.84	9477476
2024-11-01	170.15	172.27	169.10	170.02	5680595
2024-11-04	170.31	170.48	168.73	169.59	4804405
2024-11-05	170.47	171.89	170.32	171.78	5456754
2024-11-06	178.52	182.10	177.42	181.24	11084987
2024-11-07	181.08	186.67	180.54	186.37	7759399
2024-11-08	186.26	190.16	186.26	189.25	8520419
2024-11-11	191.05	191.50	187.84	189.13	5973638
2024-11-12	188.54	190.61	187.20	189.58	6629891
2024-11-13	189.00	191.77	188.79	189.63	5695426
2024-11-14	188.66	189.59	186.71	187.05	7804318
2024-11-15	184.52	185.80	182.33	183.74	8986276
2024-11-18	184.30	186.18	182.88	185.73	6291406
2024-11-19	184.89	189.32	184.32	188.90	8116958
2024-11-20	190.90	190.97	187.82	190.75	4860222
2024-11-21	191.94	196.04	191.64	192.43	11394263
2024-11-22	193.00	194.20	191.06	192.29	6879447
2024-11-25	194.50	194.75	187.99	187.99	15138474
2024-11-26	188.32	192.40	188.32	190.37	6427210
2024-11-27	188.96	188.96	182.22	182.70	8368797
2024-11-29	184.01	185.93	184.00	184.84	4628044
2024-12-02	185.29	185.29	181.00	181.41	8859696
2024-12-03	181.18	183.04	179.11	182.89	8917062
2024-12-04	188.00	189.79	185.90	188.19	8906283
2024-12-05	189.02	189.02	185.85	186.24	6398073
2024-12-06	187.00	192.63	186.38	191.69	10503383
2024-12-09	196.30	198.31	188.93	190.45	20157957
2024-12-10	173.46	177.80	171.06	177.74	26502016
2024-12-11	178.00	181.38	174.83	178.58	13188714
2024-12-12	178.00	178.17	174.81	175.32	8154218
2024-12-13	175.00	176.14	171.64	173.39	8351106
2024-12-16	173.84	174.27	170.93	171.23	9571955
2024-12-17	170.75	172.99	169.27	169.71	8940204
2024-12-18	169.41	171.23	165.36	165.41	8817934
2024-12-19	167.55	171.00	167.40	168.79	8386394
2024-12-20	167.73	171.26	165.63	169.66	13810525
2024-12-23	169.59	169.62	167.17	169.14	6518229
2024-12-24	169.70	171.77	169.03	171.41	2451547
2024-12-26	170.50	172.55	170.50	171.68	4103882
2024-12-27	170.38	171.15	167.20	168.96	4344287
2024-12-30	166.51	167.91	164.55	166.91	5254833
2024-12-31	167.20	167.30	165.84	166.64	4307524
2025-01-02	168.52	168.69	164.90	166.03	5365667
2025-01-03	166.70	167.20	165.27	166.32	5878052
2025-01-06	167.31	168.05	165.19	165.69	6845373
2025-01-07	165.58	166.16	161.32	162.03	7712222
2025-01-08	162.18	163.98	161.43	162.74	7596214
2025-01-10	159.20	159.20	153.92	154.50	13593882
2025-01-13	153.74	154.15	152.42	153.92	8828492
2025-01-14	156.42	157.25	154.35	156.31	7410242
2025-01-15	158.67	159.15	157.26	158.31	10701234
2025-01-16	160.15	161.50	158.41	159.54	9210555
2025-01-17	161.77	163.16	160.54	161.03	11618283
2025-01-21	163.87	173.37	162.75	172.57	30232048
2025-01-22	191.51	191.99	180.57	184.22	48028518
2025-01-23	181.64	186.57	181.50	186.47	17314645
2025-01-24	188.64	189.10	181.87	183.60	12147180
2025-01-27	168.90	172.52	152.66	158.28	42201592
2025-01-28	162.99	165.83	156.75	164.00	20319300
2025-01-29	164.03	164.03	160.01	162.02	9866583
2025-01-30	164.78	171.49	164.10	170.38	14981706
2025-01-31	170.41	173.00	169.13	170.06	8722470
2025-02-03	163.20	169.90	163.20	168.60	8250588
2025-02-04	170.40	170.40	166.35	167.89	6776982
2025-02-05	168.99	171.89	168.52	171.66	7866650
2025-02-06	173.00	175.65	171.57	172.35	7036908
2025-02-07	175.00	177.39	173.18	174.46	9991297
2025-02-10	176.00	179.99	174.92	178.92	7625900
2025-02-11	177.62	179.12	176.45	177.19	6528766
2025-02-12	174.89	174.89	170.71	172.22	7454841
2025-02-13	173.00	174.38	172.10	173.86	6421673
2025-02-14	174.25	175.03	172.81	174.16	7260851
2025-02-18	176.75	182.24	176.09	179.80	11430497
2025-02-19	178.58	181.68	175.70	181.52	8688500
2025-02-20	179.81	180.27	174.43	176.00	8737035
2025-02-21	176.12	176.88	167.55	167.81	9713871
2025-02-24	173.57	174.17	164.66	169.96	10639053
2025-02-25	169.29	170.60	164.44	168.54	8316085
2025-02-26	170.98	173.87	169.13	172.47	6915115
2025-02-27	173.00	174.86	164.58	164.76	7436810
2025-02-28	163.11	166.15	160.81	166.06	12843286
2025-03-03	166.95	167.12	161.13	162.02	8081840
2025-03-04	159.22	159.76	153.52	157.47	13171897
2025-03-05	158.06	162.49	157.05	161.56	7140996
2025-03-06	157.16	157.16	149.73	150.94	12321246
2025-03-07	150.62	156.48	148.50	155.16	12646488
2025-03-10	150.53	152.52	146.80	148.79	21486052
2025-03-11	143.42	145.78	137.70	144.18	27200233
2025-03-12	146.23	152.23	145.01	150.89	15373853
2025-03-13	149.79	150.17	145.48	147.66	14187662
2025-03-14	148.92	150.88	147.88	149.27	9329964
2025-03-17	150.40	155.75	150.40	154.01	9884994
2025-03-18	152.37	152.42	148.63	149.45	9402508
2025-03-19	150.06	154.07	150.00	152.45	6909504
2025-03-20	151.58	154.49	150.82	152.72	7051615
2025-03-21	151.65	153.84	150.11	152.23	17620224
2025-03-24	156.34	156.61	154.03	154.87	7848332
2025-03-25	154.51	155.60	153.05	153.93	8521249
2025-03-26	152.89	153.03	146.56	147.80	13222521
2025-03-27	145.85	147.04	144.92	145.78	9148321
2025-03-28	143.78	145.65	139.11	140.87	13144486
2025-03-31	138.64	140.59	136.76	139.81	15509923
2025-04-01	139.76	143.25	138.76	141.94	9518457
2025-04-02	139.86	147.89	139.86	145.86	11594432
2025-04-03	139.25	141.40	136.64	137.23	14433768
2025-04-04	132.91	133.82	126.95	128.27	14986861
2025-04-07	118.86	134.11	118.86	127.16	19482652
2025-04-08	132.54	132.99	121.70	124.50	11950277
2025-04-09	123.40	140.59	123.40	139.19	17761994
2025-04-10	136.65	136.65	129.26	133.35	12401562
2025-04-11	132.11	133.00	128.84	132.35	10190175
2025-04-14	136.80	136.80	132.87	134.64	8217740
2025-04-15	134.76	136.48	133.72	133.94	8629959
2025-04-16	132.28	132.54	127.85	129.76	8295176
2025-04-17	130.90	131.30	128.44	128.62	8925522
2025-04-21	126.89	127.20	121.24	122.82	12201231
2025-04-22	124.50	127.99	123.39	127.24	11233702
2025-04-23	134.91	135.87	130.99	131.40	9528873
2025-04-24	132.51	137.86	132.00	137.51	7305887
2025-04-25	137.49	139.00	136.76	138.49	5476378
2025-04-28	139.65	140.67	138.08	140.14	6985102
2025-04-29	139.81	141.16	139.55	140.79	4851458
2025-04-30	138.48	141.30	135.57	140.72	9443538
2025-05-01	146.56	148.64	145.34	145.49	11525751
2025-05-02	148.33	153.06	148.33	150.73	11345977
2025-05-05	149.44	150.82	148.52	149.29	5187449
2025-05-06	146.98	148.94	145.72	147.70	5108595
2025-05-07	147.50	149.90	147.24	149.37	6051937
2025-05-08	149.05	151.81	148.61	150.30	6113612
2025-05-09	150.04	151.80	149.79	150.34	4707130
2025-05-12	156.31	157.43	154.42	157.22	7875461
2025-05-13	158.22	163.22	157.57	162.27	11955157
2025-05-14	162.36	163.41	161.06	162.95	7499392
2025-05-15	161.36	161.74	158.91	159.40	10169217
2025-05-16	160.00	160.84	158.52	160.49	8515458
2025-05-19	158.30	161.97	157.83	159.64	10268917
2025-05-20	158.63	160.36	157.53	160.31	7576418
2025-05-21	158.35	160.90	156.46	157.18	6011038
2025-05-22	156.98	159.19	156.82	157.31	7603261
2025-05-23	154.99	157.38	154.26	155.97	6527516
2025-05-27	159.32	162.40	158.92	161.91	6976813
2025-05-28	161.87	164.32	161.28	163.85	8090652
2025-05-29	165.00	165.32	161.49	162.90	6995831
2025-05-30	163.43	165.75	161.55	165.53	17547858

Explore More About ORCL

Coins representing dividend payouts and trends

ORCL Dividend History

Discover Oracle 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

ORCL Stock Split History

Discover Oracle 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

ORCL Historical Prices

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

Web Analytics