PFE Historical Prices

Summary

Key Stock Metrics

24.48

(November 15, 2024)

52-Week Low

31.54

(July 30, 2024)

52-Week High

61.71

(December 20, 2021)

All-Time High

25.71

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	5.78	5.79	5.69	5.69	10946292
1993-06-03	5.71	5.74	5.64	5.64	9148512
1993-06-04	5.60	5.63	5.50	5.52	8154804
1993-06-07	5.50	5.55	5.46	5.50	7456344
1993-06-08	5.44	5.53	5.44	5.49	6701460
1993-06-09	5.46	5.52	5.46	5.48	9209712
1993-06-10	5.47	5.58	5.47	5.58	8409240
1993-06-11	5.62	5.64	5.55	5.59	6829872
1993-06-14	5.60	5.73	5.60	5.71	12142812
1993-06-15	5.74	5.78	5.65	5.77	15851184
1993-06-16	5.76	5.86	5.73	5.86	12337224
1993-06-17	5.86	5.97	5.85	5.90	13939392
1993-06-18	5.84	5.85	5.69	5.69	25172508
1993-06-21	5.68	5.70	5.53	5.53	20739264
1993-06-22	5.53	5.55	5.49	5.50	16315632
1993-06-23	5.50	5.53	5.45	5.51	13728168
1993-06-24	5.52	5.54	5.48	5.52	14839476
1993-06-25	5.51	5.54	5.48	5.50	7991592
1993-06-28	5.50	5.51	5.38	5.44	10318632
1993-06-29	5.39	5.49	5.39	5.47	9089700
1993-06-30	5.45	5.45	5.27	5.29	15380736
1993-07-01	5.21	5.21	5.09	5.13	28195620
1993-07-02	5.09	5.09	4.99	5.01	21713772
1993-07-06	5.02	5.05	4.92	4.95	13206120
1993-07-07	4.93	5.05	4.93	5.03	16534044
1993-07-08	5.04	5.22	5.01	5.16	17248116
1993-07-09	5.16	5.23	5.12	5.19	7704768
1993-07-12	5.08	5.11	5.04	5.08	11362728
1993-07-13	5.07	5.15	5.07	5.14	6078600
1993-07-14	5.15	5.19	5.11	5.11	5404140
1993-07-15	4.99	5.02	4.95	4.99	11684364
1993-07-16	4.99	5.01	4.87	4.90	6543048
1993-07-19	4.94	4.99	4.91	4.97	11101104
1993-07-20	5.01	5.05	5.00	5.01	11782776
1993-07-21	5.00	5.08	4.96	5.05	10209420
1993-07-22	5.05	5.11	4.99	5.02	8484840
1993-07-23	5.01	5.14	5.01	5.13	6964296
1993-07-26	5.16	5.17	5.09	5.13	5797776
1993-07-27	5.14	5.19	5.11	5.19	9716172
1993-07-28	5.15	5.16	5.01	5.01	7725168
1993-07-29	5.01	5.02	4.84	4.87	10321032
1993-07-30	4.87	4.87	4.67	4.70	30895884
1993-08-02	4.72	4.77	4.69	4.73	17563752
1993-08-03	4.74	4.78	4.70	4.71	15849984
1993-08-04	4.74	4.77	4.71	4.73	10675068
1993-08-05	4.72	4.73	4.63	4.65	12271224
1993-08-06	4.62	4.70	4.62	4.67	11693964
1993-08-09	4.63	4.74	4.59	4.71	19121508
1993-08-10	4.69	4.74	4.69	4.72	11810376
1993-08-11	4.72	4.72	4.62	4.62	17887788
1993-08-12	4.64	4.67	4.56	4.57	15041100
1993-08-13	4.58	4.59	4.51	4.51	14859876
1993-08-16	4.51	4.68	4.39	4.68	1658556
1993-08-17	4.68	4.79	4.68	4.78	13819380
1993-08-18	4.85	5.02	4.83	4.99	23723964
1993-08-19	4.99	5.04	4.96	4.98	19035096
1993-08-20	4.98	5.07	4.94	5.06	13410132
1993-08-23	5.01	5.03	4.90	4.95	14119404
1993-08-24	4.96	4.96	4.88	4.89	9250524
1993-08-25	4.89	4.92	4.86	4.89	7407132
1993-08-26	4.90	5.06	4.87	5.00	8062404
1993-08-27	5.00	5.01	4.96	4.97	4498044
1993-08-30	4.97	5.02	4.96	4.97	5053704
1993-08-31	4.98	5.01	4.94	4.97	5334528
1993-09-01	4.94	4.96	4.93	4.95	5039304
1993-09-02	5.13	5.14	5.10	5.11	2286228
1993-09-03	5.11	5.15	5.06	5.06	9125712
1993-09-07	5.03	5.04	4.98	5.00	5116104
1993-09-08	4.93	4.96	4.84	4.89	7779168
1993-09-09	4.90	4.96	4.86	4.94	6540648
1993-09-10	4.94	4.94	4.84	4.84	9203712
1993-09-13	4.86	4.88	4.76	4.77	8039604
1993-09-14	4.77	5.00	4.77	5.00	12537648
1993-09-15	4.96	4.98	4.83	4.85	10906680
1993-09-16	4.87	4.89	4.75	4.77	8746464
1993-09-17	4.72	4.83	4.72	4.75	19224720
1993-09-20	4.76	4.81	4.63	4.66	10126608
1993-09-21	4.67	4.84	4.66	4.84	17261316
1993-09-22	4.88	4.88	4.71	4.77	19980792
1993-09-23	4.85	4.96	4.81	4.94	15690360
1993-09-24	4.92	4.93	4.81	4.82	10799880
1993-09-27	4.83	4.87	4.78	4.81	9945384
1993-09-28	4.85	4.85	4.69	4.74	12524448
1993-09-29	4.73	4.73	4.68	4.71	9192912
1993-09-30	4.73	4.79	4.70	4.70	11144304
1993-10-01	4.71	4.78	4.68	4.68	7300320
1993-10-04	4.71	4.73	4.56	4.56	15512748
1993-10-05	4.58	4.71	4.58	4.66	10558656
1993-10-06	4.70	4.70	4.61	4.64	10381032
1993-10-07	4.64	4.73	4.63	4.69	7537944
1993-10-08	4.66	4.69	4.60	4.69	6577848
1993-10-11	4.72	4.81	4.70	4.77	12001200
1993-10-12	4.81	4.83	4.74	4.78	7979592
1993-10-13	4.77	4.78	4.71	4.73	5557752
1993-10-14	4.74	4.81	4.71	4.78	17687364
1993-10-15	4.81	4.91	4.80	4.85	17288928
1993-10-18	4.88	5.07	4.88	5.03	22059396
1993-10-19	5.04	5.08	4.95	4.97	14801076
1993-10-20	4.98	5.08	4.95	5.08	15547548
1993-10-21	5.12	5.12	5.04	5.09	11930388
1993-10-22	5.09	5.10	4.97	4.98	9393336
1993-10-25	4.97	5.00	4.92	4.93	5621352
1993-10-26	4.95	4.96	4.88	4.92	5828976
1993-10-27	4.92	4.92	4.84	4.88	7770768
1993-10-28	4.89	4.93	4.85	4.86	11206716
1993-10-29	4.87	4.92	4.85	4.91	16774068
1993-11-01	4.91	4.95	4.86	4.93	13093308
1993-11-02	4.95	4.99	4.89	4.91	8783676
1993-11-03	4.97	5.14	4.97	5.02	18738672
1993-11-04	5.03	5.10	5.00	5.05	18327024
1993-11-05	4.98	5.02	4.92	5.00	10817880
1993-11-08	4.99	4.99	4.90	4.91	7938792
1993-11-09	4.93	4.95	4.88	4.88	8927688
1993-11-10	4.91	4.96	4.87	4.95	8178816
1993-11-11	5.03	5.08	5.00	5.05	11845176
1993-11-12	5.06	5.23	5.05	5.19	20920488
1993-11-15	5.19	5.27	5.19	5.24	12482448
1993-11-16	5.30	5.41	5.21	5.34	15338724
1993-11-17	5.36	5.36	5.18	5.28	8075604
1993-11-18	5.28	5.28	5.16	5.18	9626160
1993-11-19	5.14	5.21	5.14	5.15	8318028
1993-11-22	5.11	5.19	5.11	5.19	8080404
1993-11-23	5.20	5.32	5.18	5.25	10491444
1993-11-24	5.24	5.25	5.18	5.18	5862576
1993-11-26	5.20	5.23	5.15	5.16	1930992
1993-11-29	5.16	5.24	5.11	5.20	8450040
1993-11-30	5.21	5.31	5.21	5.25	6778272
1993-12-01	5.31	5.32	5.23	5.23	7092708
1993-12-02	5.24	5.29	5.22	5.25	4642056
1993-12-03	5.26	5.27	5.21	5.24	3673560
1993-12-06	5.25	5.34	5.23	5.34	4691268
1993-12-07	5.33	5.36	5.27	5.27	5670564
1993-12-08	5.28	5.30	5.25	5.28	4071996
1993-12-09	5.27	5.27	5.15	5.18	9976596
1993-12-10	5.17	5.18	5.13	5.16	5809776
1993-12-13	5.13	5.21	5.09	5.17	7630356
1993-12-14	5.19	5.19	5.12	5.12	5846976
1993-12-15	5.10	5.19	5.09	5.13	8162016
1993-12-16	5.15	5.15	5.07	5.11	7575156
1993-12-17	5.10	5.15	5.10	5.13	7348332
1993-12-20	5.13	5.20	5.13	5.19	6657060
1993-12-21	5.19	5.32	5.17	5.26	8525652
1993-12-22	5.28	5.34	5.26	5.26	6281424
1993-12-23	5.35	5.41	5.30	5.30	8049204
1993-12-27	5.31	5.45	5.31	5.44	4730868
1993-12-28	5.42	5.45	5.41	5.41	5192916
1993-12-29	5.43	5.52	5.43	5.51	7636356
1993-12-30	5.51	5.55	5.46	5.47	5582952
1993-12-31	5.48	5.52	5.43	5.45	4926492
1994-01-03	5.45	5.49	5.37	5.37	7823580
1994-01-04	5.39	5.39	5.30	5.39	6999096
1994-01-05	5.42	5.49	5.41	5.43	11858376
1994-01-06	5.45	5.48	5.38	5.39	8987688
1994-01-07	5.38	5.41	5.33	5.39	8564052
1994-01-10	5.41	5.51	5.36	5.49	6970296
1994-01-11	5.50	5.52	5.41	5.45	7464744
1994-01-12	5.45	5.47	5.37	5.42	4374432
1994-01-13	5.41	5.43	5.37	5.39	3435936
1994-01-14	5.39	5.42	5.34	5.34	6611460
1994-01-17	5.35	5.38	5.33	5.33	5137704
1994-01-18	5.36	5.43	5.35	5.36	5770176
1994-01-19	5.05	5.06	4.88	4.96	69370536
1994-01-20	4.95	5.02	4.91	4.94	35613552
1994-01-21	4.93	5.00	4.92	4.99	20714064
1994-01-24	4.98	4.99	4.85	4.85	18257424
1994-01-25	4.81	4.94	4.80	4.89	13549344
1994-01-26	4.83	4.96	4.82	4.95	11595552
1994-01-27	4.94	4.98	4.93	4.96	8873676
1994-01-28	4.99	5.05	4.93	5.04	11767176
1994-01-31	5.05	5.11	5.05	5.10	11404740
1994-02-01	5.11	5.12	5.02	5.04	12349224
1994-02-02	5.04	5.08	5.04	5.06	7020696
1994-02-03	5.01	5.05	4.93	5.05	11325528
1994-02-04	5.03	5.05	4.89	4.89	6394236
1994-02-07	4.85	4.91	4.81	4.86	12990096
1994-02-08	4.85	4.87	4.56	4.69	50610252
1994-02-09	4.69	4.73	4.68	4.71	22214220
1994-02-10	4.73	4.78	4.69	4.70	29464140
1994-02-11	4.69	4.71	4.64	4.69	9658560
1994-02-14	4.66	4.68	4.59	4.60	16846080
1994-02-15	4.61	4.64	4.57	4.57	11765976
1994-02-16	4.58	4.60	4.52	4.53	24298824
1994-02-17	4.54	4.54	4.44	4.50	16452444
1994-02-18	4.50	4.54	4.47	4.53	11815176
1994-02-22	4.56	4.59	4.52	4.56	10193808
1994-02-23	4.59	4.62	4.56	4.56	11452740
1994-02-24	4.54	4.54	4.46	4.47	11929188
1994-02-25	4.50	4.59	4.47	4.53	9069300
1994-02-28	4.56	4.60	4.55	4.58	8399640
1994-03-01	4.58	4.60	4.49	4.51	15895584
1994-03-02	4.48	4.53	4.45	4.50	8585652
1994-03-03	4.48	4.51	4.40	4.41	10379832
1994-03-04	4.43	4.45	4.35	4.42	12928884
1994-03-07	4.49	4.51	4.45	4.49	8950488
1994-03-08	4.49	4.56	4.46	4.52	10941492
1994-03-09	4.50	4.58	4.44	4.54	12561648
1994-03-10	4.53	4.57	4.48	4.48	8686464
1994-03-11	4.49	4.57	4.48	4.56	6473436
1994-03-14	4.57	4.57	4.47	4.48	9028500
1994-03-15	4.51	4.51	4.39	4.44	7716768
1994-03-16	4.44	4.47	4.36	4.46	9855384
1994-03-17	4.46	4.56	4.46	4.55	9057300
1994-03-18	4.54	4.57	4.50	4.50	15558348
1994-03-21	4.52	4.62	4.52	4.58	10773468
1994-03-22	4.48	4.54	4.47	4.50	11374728
1994-03-23	4.50	4.51	4.37	4.38	17560152
1994-03-24	4.44	4.44	4.36	4.40	16793280
1994-03-25	4.41	4.45	4.40	4.42	8885688
1994-03-28	4.42	4.45	4.34	4.36	8764476
1994-03-29	4.36	4.38	4.34	4.36	7771968
1994-03-30	4.36	4.39	4.24	4.26	14935488
1994-03-31	4.26	4.30	4.19	4.26	15383136
1994-04-04	4.20	4.30	4.20	4.23	11811576
1994-04-05	4.29	4.34	4.26	4.30	10639056
1994-04-06	4.28	4.33	4.28	4.29	8591652
1994-04-07	4.29	4.39	4.27	4.37	6263424
1994-04-08	4.34	4.39	4.28	4.30	10031796
1994-04-11	4.30	4.34	4.29	4.30	6669060
1994-04-12	4.31	4.31	4.23	4.24	6151812
1994-04-13	4.25	4.30	4.22	4.25	10169808
1994-04-14	4.25	4.34	4.25	4.32	6949884
1994-04-15	4.33	4.34	4.26	4.26	8135604
1994-04-18	4.26	4.31	4.22	4.24	6835884
1994-04-19	4.23	4.41	4.23	4.40	11249916
1994-04-20	4.48	4.57	4.44	4.56	17582952
1994-04-21	4.62	4.71	4.57	4.70	15145512
1994-04-22	4.73	4.73	4.62	4.65	7182708
1994-04-25	4.65	4.67	4.61	4.64	8046804
1994-04-26	4.62	4.62	4.55	4.58	6262224
1994-04-28	4.58	4.62	4.52	4.59	10330632
1994-04-29	4.58	4.68	4.56	4.66	9878184
1994-05-02	4.66	4.83	4.66	4.82	16230420
1994-05-03	4.84	4.93	4.79	4.81	16550844
1994-05-04	4.84	4.84	4.70	4.73	7788768
1994-05-05	4.74	4.79	4.74	4.76	6121812
1994-05-06	4.76	4.76	4.70	4.70	6618660
1994-05-09	4.68	4.75	4.68	4.70	6293424
1994-05-10	4.76	4.80	4.75	4.76	6885084
1994-05-11	4.76	4.81	4.76	4.80	5928588
1994-05-12	4.82	4.86	4.81	4.84	6604260
1994-05-13	4.84	4.85	4.79	4.81	6201012
1994-05-16	4.82	4.89	4.82	4.88	8918088
1994-05-17	4.87	5.02	4.87	5.00	14373828
1994-05-18	4.96	4.99	4.93	4.96	10959492
1994-05-19	4.96	5.01	4.93	5.01	10161408
1994-05-20	4.97	5.01	4.95	4.99	10742268
1994-05-23	4.97	4.99	4.96	4.99	5845776
1994-05-24	4.99	5.06	4.98	5.02	13746168
1994-05-25	5.02	5.05	4.99	5.04	9737772
1994-05-26	5.06	5.09	5.01	5.09	7627956
1994-05-27	5.06	5.07	4.99	5.04	6156612
1994-05-31	4.98	5.05	4.98	5.03	4736868
1994-06-01	5.00	5.02	4.96	4.99	6553848
1994-06-02	4.99	5.03	4.96	5.01	5377728
1994-06-03	4.99	5.06	4.99	5.06	4742868
1994-06-06	5.08	5.11	4.97	4.97	6281424
1994-06-07	4.96	4.97	4.92	4.96	5548152
1994-06-08	4.98	5.00	4.90	4.91	4853280
1994-06-09	4.94	5.02	4.93	5.00	8409240
1994-06-10	5.02	5.02	4.95	4.97	6358236
1994-06-13	4.97	5.03	4.97	5.00	3678360
1994-06-14	5.03	5.06	5.02	5.06	5976588
1994-06-15	5.08	5.08	5.03	5.06	4933692
1994-06-16	5.05	5.06	5.03	5.04	3482748
1994-06-17	5.06	5.07	5.01	5.05	11135904
1994-06-20	5.01	5.04	5.00	5.04	5210916
1994-06-21	5.04	5.11	5.03	5.04	10097808
1994-06-22	5.05	5.07	4.93	4.96	5818176
1994-06-23	4.96	5.01	4.95	4.98	5274516
1994-06-24	4.96	4.98	4.88	4.89	6785472
1994-06-27	4.87	4.93	4.86	4.90	4188408
1994-06-28	4.91	4.93	4.82	4.87	4574856
1994-06-29	4.90	4.98	4.89	4.97	6385836
1994-06-30	4.99	5.00	4.97	4.98	6208212
1994-07-01	5.00	5.01	4.95	4.95	4224420
1994-07-05	4.95	5.00	4.93	4.94	5034492
1994-07-06	4.93	4.94	4.88	4.88	6633060
1994-07-07	4.89	4.95	4.89	4.91	3715572
1994-07-08	4.89	4.96	4.87	4.96	5566152
1994-07-11	4.98	4.99	4.94	4.99	4955292
1994-07-12	4.97	4.98	4.89	4.89	3763572
1994-07-13	4.90	4.93	4.89	4.89	3841584
1994-07-14	4.90	4.96	4.90	4.95	3799572
1994-07-15	4.94	4.97	4.93	4.95	2597052
1994-07-18	4.95	4.96	4.91	4.92	3043500
1994-07-19	4.92	4.93	4.89	4.90	2816676
1994-07-20	4.86	4.87	4.67	4.75	16782468
1994-07-21	4.76	4.78	4.71	4.78	8831676
1994-07-22	4.78	4.80	4.73	4.74	5240916
1994-07-25	4.75	4.87	4.74	4.86	7552344
1994-07-26	4.86	4.88	4.85	4.86	9603360
1994-07-27	4.86	4.86	4.83	4.85	3752772
1994-07-28	4.85	4.87	4.82	4.85	4766868
1994-07-29	4.86	4.92	4.86	4.89	5334528
1994-08-01	4.87	4.90	4.84	4.85	4849680
1994-08-02	4.88	5.01	4.85	5.01	36330024
1994-08-03	5.01	5.04	4.97	4.99	14303028
1994-08-04	4.98	5.01	4.97	4.99	3884784
1994-08-05	4.96	4.96	4.93	4.94	4068396
1994-08-08	4.95	4.98	4.91	4.94	5951388
1994-08-09	4.94	5.02	4.91	5.02	10247820
1994-08-10	5.03	5.16	5.00	5.14	17180916
1994-08-11	5.12	5.16	5.09	5.15	12154812
1994-08-12	5.14	5.18	5.13	5.13	6877884
1994-08-15	5.14	5.20	5.13	5.16	10261020
1994-08-16	5.19	5.28	5.16	5.27	12340824
1994-08-17	5.31	5.37	5.30	5.31	23443140
1994-08-18	5.29	5.44	5.26	5.44	22677468
1994-08-19	5.44	5.48	5.39	5.43	14733864
1994-08-22	5.39	5.44	5.38	5.42	10576656
1994-08-23	5.42	5.47	5.42	5.46	7888380
1994-08-24	5.44	5.44	5.38	5.40	8656464
1994-08-25	5.40	5.43	5.39	5.41	5392128
1994-08-26	5.43	5.50	5.43	5.48	8428440
1994-08-29	5.47	5.50	5.44	5.45	7995192
1994-08-30	5.43	5.45	5.40	5.41	3918384
1994-08-31	5.39	5.42	5.37	5.39	6214212
1994-09-01	5.37	5.37	5.29	5.33	7672356
1994-09-02	5.34	5.34	5.28	5.29	3283524
1994-09-06	5.27	5.30	5.26	5.30	3045900
1994-09-07	5.31	5.34	5.27	5.34	7323132
1994-09-08	5.33	5.34	5.28	5.32	4428432
1994-09-09	5.29	5.30	5.23	5.29	4222020
1994-09-12	5.27	5.30	5.25	5.27	6821472
1994-09-13	5.26	5.28	5.24	5.27	3845184
1994-09-14	5.28	5.28	5.25	5.26	5299728
1994-09-15	5.26	5.28	5.19	5.23	9496548
1994-09-16	5.15	5.18	5.12	5.13	23755176
1994-09-19	5.17	5.21	5.16	5.20	9207312
1994-09-20	5.18	5.19	5.10	5.10	5281728
1994-09-21	5.12	5.13	5.04	5.13	13828980
1994-09-22	5.17	5.19	5.14	5.18	11525952
1994-09-23	5.15	5.29	5.14	5.28	11209116
1994-09-26	5.31	5.40	5.29	5.37	11355528
1994-09-27	5.39	5.50	5.38	5.48	17834976
1994-09-28	5.49	5.56	5.48	5.55	16925292
1994-09-29	5.55	5.55	5.42	5.43	10463844
1994-09-30	5.46	5.54	5.44	5.46	7414332
1994-10-03	5.49	5.53	5.47	5.53	6263424
1994-10-04	5.52	5.58	5.51	5.54	14562252
1994-10-05	5.52	5.53	5.43	5.46	12175212
1994-10-06	5.45	5.50	5.37	5.37	7623156
1994-10-07	5.39	5.46	5.38	5.45	17432940
1994-10-10	5.48	5.61	5.48	5.61	15198312
1994-10-11	5.61	5.76	5.61	5.74	19134708
1994-10-12	5.74	5.74	5.65	5.66	8877288
1994-10-13	5.68	5.73	5.67	5.68	11254716
1994-10-14	5.69	5.69	5.62	5.66	8865276
1994-10-17	5.66	5.70	5.63	5.67	9940584
1994-10-18	5.65	5.69	5.62	5.68	7123908
1994-10-19	5.66	5.70	5.62	5.69	14792676
1994-10-20	5.73	5.73	5.65	5.68	11143104
1994-10-21	5.68	5.80	5.66	5.78	12895284
1994-10-24	5.81	5.91	5.78	5.83	25000896
1994-10-25	5.79	5.87	5.74	5.75	12328824
1994-10-26	5.77	5.79	5.75	5.78	6900684
1994-10-27	5.80	5.80	5.66	5.72	14631852
1994-10-28	5.68	5.79	5.67	5.79	8920488
1994-10-31	5.77	5.89	5.77	5.85	12813672
1994-11-01	5.82	5.84	5.77	5.80	10117008
1994-11-02	5.77	5.89	5.76	5.84	11878788
1994-11-03	5.84	5.85	5.77	5.83	9195312
1994-11-04	5.81	5.82	5.75	5.75	6223812
1994-11-07	5.80	5.86	5.73	5.86	9891384
1994-11-08	5.86	5.91	5.82	5.87	11499540
1994-11-09	5.95	6.01	5.93	6.01	18052200
1994-11-10	6.05	6.09	6.00	6.04	13041696
1994-11-11	6.03	6.08	5.99	6.02	4392432
1994-11-14	6.02	6.16	6.01	6.08	12993696
1994-11-15	6.12	6.14	5.95	6.00	15491148
1994-11-16	6.01	6.08	6.00	6.06	6293424
1994-11-17	6.04	6.05	5.98	5.99	7807980
1994-11-18	5.94	6.04	5.94	6.03	6646260
1994-11-21	6.02	6.05	5.98	6.00	7224720
1994-11-22	5.94	5.97	5.88	5.91	9846984
1994-11-23	5.86	5.86	5.70	5.72	21747372
1994-11-25	5.76	5.81	5.76	5.80	7181508
1994-11-28	5.83	5.96	5.82	5.93	14511840
1994-11-29	5.95	5.99	5.93	5.98	9875784
1994-11-30	6.02	6.17	6.01	6.11	14907888
1994-12-01	6.07	6.09	6.00	6.00	8484840
1994-12-02	6.00	6.01	5.89	5.91	8997300
1994-12-05	5.98	5.98	5.85	5.85	6537048
1994-12-06	5.88	5.94	5.86	5.94	8506440
1994-12-07	5.89	5.94	5.88	5.88	4388832
1994-12-08	5.88	5.95	5.82	5.86	11981988
1994-12-09	5.85	5.94	5.80	5.94	10156608
1994-12-12	5.90	5.97	5.88	5.93	8244816
1994-12-13	5.93	5.95	5.90	5.90	5356128
1994-12-14	5.90	6.05	5.90	6.05	13231320
1994-12-15	6.01	6.07	6.01	6.06	13578156
1994-12-16	6.06	6.09	6.06	6.06	13118508
1994-12-19	6.04	6.22	6.03	6.21	10304220
1994-12-20	6.20	6.27	6.20	6.21	15923184
1994-12-21	6.16	6.22	6.12	6.20	12950484
1994-12-22	6.21	6.22	6.10	6.13	6397836
1994-12-23	6.16	6.16	6.08	6.09	5424540
1994-12-27	6.12	6.12	6.08	6.10	3314724
1994-12-28	6.11	6.14	6.08	6.12	4681668
1994-12-29	6.14	6.14	6.08	6.08	3941184
1994-12-30	6.10	6.11	6.06	6.10	3641160
1995-01-03	6.07	6.10	6.00	6.00	7404732
1995-01-04	6.02	6.03	5.95	5.99	8808876
1995-01-05	6.00	6.04	5.99	6.02	7709568
1995-01-06	6.00	6.03	5.99	6.02	6258624
1995-01-09	6.00	6.04	5.89	5.89	15722772
1995-01-10	5.91	5.98	5.90	5.94	8496840
1995-01-11	5.97	5.97	5.88	5.92	7758768
1995-01-12	5.93	5.93	5.90	5.90	6106200
1995-01-13	5.94	6.04	5.90	6.04	7939992
1995-01-16	6.03	6.10	6.02	6.07	8415240
1995-01-17	6.06	6.12	6.03	6.12	6550248
1995-01-18	6.22	6.29	6.17	6.28	21078900
1995-01-19	6.25	6.30	6.23	6.25	12740472
1995-01-20	6.22	6.28	6.21	6.25	6357036
1995-01-23	6.16	6.29	6.16	6.29	13178508
1995-01-24	6.29	6.30	6.28	6.28	10013796
1995-01-25	6.26	6.29	6.24	6.27	6565848
1995-01-26	6.24	6.35	6.23	6.35	8668464
1995-01-27	6.35	6.40	6.29	6.37	8321628
1995-01-30	6.33	6.35	6.30	6.31	11956788
1995-01-31	6.33	6.45	6.30	6.45	18633060
1995-02-01	6.45	6.46	6.38	6.40	10628256
1995-02-02	6.39	6.40	6.36	6.37	5969388
1995-02-03	6.43	6.54	6.41	6.47	10793868
1995-02-06	6.40	6.45	6.38	6.41	9992196
1995-02-07	6.40	6.52	6.40	6.44	11254716
1995-02-08	6.45	6.58	6.45	6.58	15085500
1995-02-09	6.53	6.54	6.45	6.46	11067504
1995-02-10	6.46	6.47	6.39	6.42	6947484
1995-02-13	6.44	6.45	6.36	6.36	5947788
1995-02-14	6.40	6.42	6.32	6.35	5422140
1995-02-15	6.35	6.36	6.29	6.31	7188708
1995-02-16	6.30	6.34	6.27	6.34	8099604
1995-02-17	6.37	6.46	6.36	6.42	11494740
1995-02-21	6.45	6.45	6.30	6.35	9658560
1995-02-22	6.38	6.46	6.37	6.44	9734172
1995-02-23	6.48	6.53	6.45	6.48	12832872
1995-02-24	6.48	6.50	6.46	6.49	8517252
1995-02-27	6.50	6.53	6.42	6.49	10845480
1995-02-28	6.49	6.55	6.44	6.55	6033000
1995-03-01	6.54	6.57	6.53	6.55	7492344
1995-03-02	6.56	6.57	6.52	6.56	6017400
1995-03-03	6.58	6.61	6.53	6.61	12609660
1995-03-06	6.61	6.75	6.57	6.74	10634256
1995-03-07	6.72	6.73	6.65	6.68	9345324
1995-03-08	6.68	6.71	6.58	6.58	15089100
1995-03-09	6.58	6.62	6.47	6.54	13963392
1995-03-10	6.54	6.57	6.32	6.46	33894984
1995-03-13	6.53	6.58	6.52	6.53	15596760
1995-03-14	6.56	6.68	6.54	6.67	17742564
1995-03-15	6.65	6.67	6.57	6.59	9694560
1995-03-16	6.58	6.71	6.58	6.69	12297624
1995-03-17	6.71	6.85	6.70	6.78	22886280
1995-03-20	6.79	6.83	6.73	6.83	7785168
1995-03-21	6.83	6.95	6.80	6.83	11335128
1995-03-22	6.90	6.96	6.86	6.91	15655560
1995-03-23	6.89	6.98	6.86	6.96	10991892
1995-03-24	6.92	6.98	6.89	6.98	10441044
1995-03-27	6.99	7.06	6.99	7.06	7335132
1995-03-28	7.05	7.05	7.01	7.04	7919592
1995-03-29	7.03	7.10	6.97	6.98	11398740
1995-03-30	6.96	7.00	6.77	6.78	11815176
1995-03-31	6.73	6.84	6.70	6.77	10532244
1995-04-03	6.77	6.88	6.76	6.87	8288028
1995-04-04	6.87	6.93	6.84	6.89	8494440
1995-04-05	6.88	6.91	6.84	6.89	8163216
1995-04-06	6.90	6.92	6.87	6.87	3422736
1995-04-07	6.89	6.93	6.85	6.87	6701460
1995-04-10	6.84	6.93	6.84	6.89	5896188
1995-04-11	6.94	6.97	6.91	6.96	7921992
1995-04-12	6.96	7.01	6.92	6.98	5207316
1995-04-13	6.98	7.09	6.97	7.09	6509448
1995-04-17	7.10	7.16	7.03	7.04	13111308
1995-04-18	7.04	7.05	6.96	6.98	10342632
1995-04-19	6.98	6.98	6.77	6.84	29471340
1995-04-20	6.82	6.84	6.76	6.79	13914180
1995-04-21	6.79	6.83	6.74	6.78	14411040
1995-04-24	6.79	6.87	6.79	6.85	10526244
1995-04-25	6.82	6.82	6.72	6.75	11841576
1995-04-26	6.76	6.86	6.75	6.85	7433532
1995-04-27	6.84	6.92	6.76	6.77	17587752
1995-04-28	6.79	6.84	6.76	6.84	9918984
1995-05-01	6.83	6.86	6.66	6.67	10235820
1995-05-02	6.67	6.76	6.67	6.76	8380428
1995-05-03	6.78	6.94	6.78	6.91	10604256
1995-05-04	6.97	7.05	6.87	6.89	12435636
1995-05-05	6.94	6.98	6.84	6.90	10387032
1995-05-08	6.86	6.86	6.78	6.84	6090600
1995-05-09	6.85	6.87	6.77	6.77	6533448
1995-05-10	6.78	6.81	6.67	6.72	11331528
1995-05-11	6.71	6.78	6.70	6.73	13090908
1995-05-12	6.67	6.70	6.45	6.47	29724564
1995-05-15	6.51	6.52	6.35	6.41	29483340
1995-05-16	6.43	6.62	6.43	6.58	18593460
1995-05-17	6.60	6.61	6.52	6.57	6688260
1995-05-18	6.47	6.51	6.42	6.46	10531044
1995-05-19	6.43	6.66	6.43	6.64	14387028
1995-05-22	6.64	6.69	6.59	6.61	6768672
1995-05-23	6.60	6.71	6.59	6.66	9963396
1995-05-24	6.70	6.78	6.66	6.78	11913588
1995-05-25	6.85	6.97	6.82	6.94	24109212
1995-05-26	6.94	6.97	6.78	6.83	7444344
1995-05-30	6.84	6.87	6.83	6.83	5726964
1995-05-31	6.84	6.97	6.81	6.96	11569152
1995-06-01	6.95	7.05	6.92	7.04	9675360
1995-06-02	7.01	7.08	6.98	7.02	5972988
1995-06-05	7.03	7.04	6.97	6.97	6861084
1995-06-06	7.01	7.09	6.99	7.03	11350728
1995-06-07	7.03	7.03	6.96	6.96	6072600
1995-06-08	6.96	7.02	6.95	7.01	4620456
1995-06-09	7.00	7.03	6.96	7.03	5015292
1995-06-12	7.04	7.04	6.95	6.96	7602756
1995-06-13	6.99	7.02	6.97	7.01	7086708
1995-06-14	7.00	7.03	6.97	7.03	5789376
1995-06-15	7.03	7.10	7.01	7.01	7281120
1995-06-16	7.03	7.09	7.03	7.08	11429940
1995-06-19	7.08	7.18	7.07	7.11	7693968
1995-06-20	7.09	7.10	7.03	7.03	7126308
1995-06-21	7.02	7.24	7.02	7.23	9515748
1995-06-22	7.26	7.38	7.25	7.38	8538852
1995-06-23	7.36	7.49	7.35	7.42	7410732
1995-06-26	7.42	7.48	7.33	7.33	4868880
1995-06-27	7.32	7.37	7.22	7.22	9478548
1995-06-28	7.24	7.33	7.22	7.30	8750064
1995-06-29	7.30	7.31	7.22	7.26	5711364
1995-06-30	7.31	7.37	7.25	7.27	5654964
1995-07-03	7.36	7.40	7.30	7.38	2433240
1995-07-05	7.38	7.44	7.26	7.26	7125108
1995-07-06	7.34	7.34	7.14	7.16	9562554
1995-07-07	7.14	7.16	6.89	6.93	15653760
1995-07-10	7.03	7.12	6.87	7.01	13143714
1995-07-11	7.06	7.16	7.01	7.06	11483346
1995-07-12	7.12	7.12	7.01	7.03	8216022
1995-07-13	7.12	7.22	7.10	7.18	8733870
1995-07-14	7.16	7.24	7.10	7.24	6210618
1995-07-17	7.24	7.30	7.14	7.26	6010800
1995-07-18	7.40	7.42	7.26	7.38	11151510
1995-07-19	7.34	7.48	7.10	7.34	12261024
1995-07-20	7.32	7.34	7.10	7.12	12178818
1995-07-21	7.14	7.30	7.12	7.28	11542152
1995-07-24	7.32	7.34	7.26	7.30	8379234
1995-07-25	7.30	7.38	7.28	7.38	7579956
1995-07-26	7.38	7.50	7.34	7.46	6137412
1995-07-27	7.54	7.76	7.52	7.74	8880888
1995-07-28	7.77	7.87	7.76	7.81	9816378
1995-07-31	7.87	8.11	7.85	7.99	11758176
1995-08-01	7.95	8.15	7.95	8.11	10571256
1995-08-02	8.05	8.09	7.95	7.97	12984696
1995-08-03	7.89	7.95	7.77	7.85	8961294
1995-08-04	7.87	7.93	7.79	7.85	6304230
1995-08-07	7.89	7.97	7.83	7.83	4426038
1995-08-08	7.85	7.89	7.77	7.79	5387934
1995-08-09	7.85	8.07	7.83	7.91	9245124
1995-08-10	7.93	7.99	7.85	7.91	5054904
1995-08-11	7.89	7.91	7.64	7.74	12448242
1995-08-14	7.76	7.97	7.70	7.97	5767776
1995-08-15	7.89	7.93	7.76	7.85	4661262
1995-08-16	7.77	7.77	7.52	7.60	13536750
1995-08-17	7.64	7.68	7.54	7.60	6552054
1995-08-18	7.60	7.64	7.54	7.60	7828380
1995-08-21	7.68	7.74	7.66	7.74	3893784
1995-08-22	7.76	7.76	7.60	7.60	5219922
1995-08-23	7.64	7.76	7.64	7.72	3456942
1995-08-24	7.70	7.77	7.66	7.72	5513946
1995-08-25	7.72	7.77	7.60	7.64	3787578
1995-08-28	7.68	7.68	7.54	7.58	4361832
1995-08-29	7.62	7.66	7.48	7.66	5004498
1995-08-30	7.70	7.85	7.68	7.85	5570952
1995-08-31	7.83	7.91	7.72	7.79	4718268
1995-09-01	7.56	7.66	7.54	7.58	10979898
1995-09-05	7.58	7.62	7.52	7.56	5762976
1995-09-06	7.58	7.64	7.54	7.58	12743472
1995-09-07	7.58	7.58	7.48	7.54	4765074
1995-09-08	7.58	7.58	7.34	7.42	9411936
1995-09-11	7.42	7.48	7.38	7.42	20427840
1995-09-12	7.44	7.52	7.42	7.44	6148812
1995-09-13	7.46	7.58	7.44	7.54	8395440
1995-09-14	7.58	7.62	7.50	7.62	8468646
1995-09-15	7.77	7.83	7.62	7.66	11194116
1995-09-18	7.66	7.83	7.66	7.83	8509446
1995-09-19	7.81	7.99	7.81	7.89	8199216
1995-09-20	7.91	7.95	7.62	7.72	16450044
1995-09-21	7.79	8.11	7.74	8.01	16747674
1995-09-22	7.91	8.27	7.91	8.21	11499546
1995-09-25	8.29	8.35	8.25	8.35	7762974
1995-09-26	8.37	8.51	8.31	8.39	7658562
1995-09-27	8.39	8.49	8.29	8.49	9163512
1995-09-28	8.47	8.47	8.27	8.47	8250222
1995-09-29	8.45	8.56	8.39	8.43	8471646
1995-10-02	8.41	8.51	8.31	8.41	5857182
1995-10-03	8.43	8.74	8.43	8.74	9077106
1995-10-04	8.74	9.02	8.72	8.90	10880886
1995-10-05	8.90	8.90	8.54	8.74	9926190
1995-10-06	8.76	8.92	8.70	8.88	3887184
1995-10-09	8.84	8.96	8.72	8.90	5450340
1995-10-10	8.72	8.86	8.62	8.68	7485144
1995-10-11	8.64	8.74	8.60	8.74	6276024
1995-10-12	8.74	9.02	8.68	9.02	8513046
1995-10-13	9.10	9.25	9.00	9.00	11195916
1995-10-16	9.04	9.31	8.92	9.20	6927090
1995-10-17	9.24	9.27	9.04	9.24	7422738
1995-10-18	9.22	9.41	9.20	9.33	5855382
1995-10-19	9.27	9.49	9.22	9.47	7935192
1995-10-20	9.47	9.77	9.47	9.63	9888984
1995-10-23	9.59	9.61	9.35	9.39	9720372
1995-10-24	9.39	9.65	9.39	9.61	11340534
1995-10-25	9.59	9.85	9.57	9.63	11986794
1995-10-26	9.57	9.61	9.39	9.41	13150314
1995-10-27	9.35	9.45	9.29	9.29	7511550
1995-10-30	9.24	9.35	9.20	9.20	7357932
1995-10-31	9.16	9.31	9.06	9.06	7611156
1995-11-01	9.12	9.39	9.12	9.33	6289824
1995-11-02	9.18	9.27	9.00	9.25	9087306
1995-11-03	9.27	9.27	9.04	9.18	6561054
1995-11-06	9.12	9.24	9.10	9.20	4621062
1995-11-07	9.20	9.45	9.20	9.43	6870084
1995-11-08	9.45	9.59	9.31	9.59	8032998
1995-11-09	9.59	9.65	9.27	9.41	6280224
1995-11-10	9.24	9.35	9.20	9.24	3908190
1995-11-13	9.22	9.22	9.10	9.20	3908790
1995-11-14	9.16	9.39	9.14	9.31	5126910
1995-11-15	9.31	9.61	9.24	9.61	5954994
1995-11-16	9.55	9.61	9.37	9.45	6758472
1995-11-17	9.47	9.51	9.33	9.39	7765374
1995-11-20	9.39	9.41	9.31	9.37	5221122
1995-11-21	9.39	9.39	9.29	9.39	4743474
1995-11-22	9.33	9.35	9.18	9.24	4964292
1995-11-24	9.24	9.25	9.22	9.22	1520550
1995-11-27	9.27	9.27	9.06	9.16	5795976
1995-11-28	9.24	9.24	9.10	9.22	8054604
1995-11-29	9.25	9.31	9.14	9.16	5545152
1995-11-30	9.20	9.24	9.16	9.16	6911490
1995-12-01	9.24	9.39	9.20	9.24	13542150
1995-12-04	9.35	9.71	9.29	9.65	12253224
1995-12-05	9.77	10.12	9.75	10.10	12033600
1995-12-06	10.12	10.22	9.97	10.22	8682264
1995-12-07	10.22	10.22	10.02	10.18	6657666
1995-12-08	10.22	10.22	9.99	10.04	7071102
1995-12-11	10.04	10.18	10.04	10.12	6035400
1995-12-12	10.12	10.34	10.10	10.34	7261926
1995-12-13	10.36	10.36	10.20	10.28	6204018
1995-12-14	10.34	10.56	10.30	10.46	11819382
1995-12-15	10.48	10.54	10.32	10.36	17419740
1995-12-18	10.20	10.36	10.08	10.18	8156016
1995-12-19	10.06	10.12	9.93	9.99	7954392
1995-12-20	9.99	10.00	9.71	9.71	7635762
1995-12-21	9.71	9.83	9.71	9.81	8892888
1995-12-22	9.83	9.99	9.77	9.87	4556856
1995-12-26	9.87	10.00	9.87	9.99	4142814
1995-12-27	9.97	10.04	9.91	9.95	4678068
1995-12-28	9.95	10.00	9.87	9.89	4393638
1995-12-29	9.87	9.95	9.73	9.95	4931892
1996-01-02	9.87	9.91	9.61	9.83	7697568
1996-01-03	9.83	9.91	9.71	9.79	10283826
1996-01-04	9.89	10.16	9.89	10.16	10162614
1996-01-05	10.06	10.08	9.89	10.02	5998200
1996-01-08	10.02	10.16	10.02	10.14	2048604
1996-01-09	10.24	10.48	10.18	10.34	9665166
1996-01-10	10.04	10.18	9.89	9.95	7180914
1996-01-11	9.99	10.02	9.67	9.75	10046202
1996-01-12	9.75	9.85	9.71	9.71	8523252
1996-01-15	9.73	9.83	9.61	9.75	5244522
1996-01-16	9.81	9.99	9.75	9.97	7246320
1996-01-17	9.95	10.06	9.83	9.95	8613258
1996-01-18	9.87	9.93	9.69	9.93	11231922
1996-01-19	9.89	10.00	9.55	9.77	16375638
1996-01-22	9.73	9.77	9.51	9.63	12334830
1996-01-23	9.61	9.71	9.53	9.59	10126608
1996-01-24	9.67	10.10	9.65	10.06	12463242
1996-01-25	10.14	10.16	9.95	10.12	9573954
1996-01-26	10.10	10.40	10.06	10.40	12169212
1996-01-29	10.44	10.54	10.32	10.34	8935494
1996-01-30	10.54	10.75	10.50	10.64	13476144
1996-01-31	10.64	10.89	10.54	10.81	7404138
1996-02-01	10.85	10.93	10.75	10.87	4726668
1996-02-02	10.81	10.91	10.68	10.72	5169516
1996-02-05	10.54	10.81	10.54	10.81	4679268
1996-02-06	10.85	10.85	10.60	10.70	9811578
1996-02-07	10.62	10.75	10.58	10.72	10715268
1996-02-08	10.77	10.91	10.74	10.87	9960396
1996-02-09	10.87	10.97	10.79	10.87	8055204
1996-02-12	10.85	11.09	10.85	11.01	6462042
1996-02-13	10.95	11.17	10.95	11.09	10690068
1996-02-14	11.05	11.11	10.89	10.97	5704770
1996-02-15	10.97	11.07	10.83	10.87	5229522
1996-02-16	10.87	10.87	10.58	10.74	9349530
1996-02-20	10.64	10.64	10.42	10.50	9535554
1996-02-21	10.52	10.72	10.44	10.48	7574556
1996-02-22	10.58	10.75	10.56	10.72	8773476
1996-02-23	10.81	10.93	10.66	10.74	6887484
1996-02-26	10.72	10.74	10.42	10.42	5196516
1996-02-27	10.44	10.58	10.30	10.54	9600960
1996-02-28	10.62	10.72	10.36	10.42	9168912
1996-02-29	10.34	10.56	10.32	10.40	6834078
1996-03-01	10.50	10.56	10.40	10.50	4999698
1996-03-04	10.40	10.85	10.40	10.75	6453042
1996-03-05	10.77	10.83	10.68	10.81	6401436
1996-03-06	10.83	10.85	10.60	10.66	5723970
1996-03-07	10.81	10.83	10.54	10.66	7938192
1996-03-08	10.50	10.60	10.02	10.38	13343532
1996-03-11	10.26	10.34	10.04	10.24	10540050
1996-03-12	10.18	10.20	9.83	10.06	8756076
1996-03-13	10.06	10.06	9.77	9.79	9670566
1996-03-14	9.85	9.95	9.71	9.73	12805878
1996-03-15	9.73	10.06	9.73	9.93	16940892
1996-03-18	10.00	10.10	9.79	9.91	8988294
1996-03-19	10.10	10.20	9.93	9.97	11798376
1996-03-20	10.06	10.08	9.91	10.00	10510650
1996-03-21	10.26	10.68	10.24	10.56	19808580
1996-03-22	10.81	10.81	10.60	10.70	10432638
1996-03-25	10.70	10.87	10.64	10.70	6364836
1996-03-26	10.83	10.99	10.77	10.85	8049204
1996-03-27	10.74	10.77	10.62	10.68	8291628
1996-03-28	10.77	10.77	10.58	10.68	4504050
1996-03-29	10.74	10.81	10.58	10.62	5198316
1996-04-01	10.77	11.07	10.75	11.05	8377434
1996-04-02	11.11	11.35	11.07	11.35	10383438
1996-04-03	11.33	11.43	11.19	11.37	8349834
1996-04-04	11.37	11.37	11.23	11.25	5546952
1996-04-08	10.99	11.03	10.91	11.03	8570652
1996-04-09	11.05	11.09	10.81	10.87	6006000
1996-04-10	10.85	10.87	10.34	10.52	8824482
1996-04-11	10.56	10.62	10.26	10.62	12813678
1996-04-12	10.66	10.91	10.64	10.89	6182418
1996-04-15	10.89	11.11	10.85	10.95	9394536
1996-04-16	10.97	11.01	10.83	10.89	7392138
1996-04-17	10.85	10.85	10.74	10.83	6384636
1996-04-18	10.83	11.01	10.83	10.85	6874884
1996-04-19	10.87	11.09	10.85	11.05	7212720
1996-04-22	11.05	11.15	10.77	11.01	7360932
1996-04-23	11.01	11.01	10.77	10.81	5833782
1996-04-24	10.85	10.85	10.44	10.62	12489648
1996-04-25	10.66	10.70	10.48	10.54	9414336
1996-04-26	10.58	10.72	10.50	10.58	7058502
1996-04-29	10.54	10.87	10.54	10.74	3830178
1996-04-30	10.77	10.87	10.74	10.87	4480044
1996-05-01	10.87	10.87	10.77	10.83	3501348
1996-05-02	10.70	10.81	10.50	10.56	8356434
1996-05-03	10.68	10.75	10.44	10.46	7951392
1996-05-06	10.60	10.66	10.38	10.54	11981994
1996-05-07	10.56	10.62	10.12	10.20	19709568
1996-05-08	10.22	10.32	9.93	10.32	16987098
1996-05-09	10.32	10.32	10.16	10.26	6477048
1996-05-10	10.48	10.56	10.34	10.50	5804976
1996-05-13	10.58	10.68	10.42	10.68	4858086
1996-05-14	10.70	10.70	10.48	10.52	5143710
1996-05-15	10.48	10.68	10.42	10.52	10205820
1996-05-16	10.48	10.83	10.48	10.70	7731168
1996-05-17	10.81	10.83	10.54	10.56	7348332
1996-05-20	10.54	10.62	10.46	10.54	7216320
1996-05-21	10.66	10.79	10.48	10.48	6145212
1996-05-22	10.52	10.66	10.44	10.66	6540654
1996-05-23	10.74	10.89	10.71	10.83	9202518
1996-05-24	10.89	11.11	10.87	11.07	9176118
1996-05-28	11.09	11.13	10.98	11.01	6949890
1996-05-29	11.05	11.19	10.95	10.95	8172216
1996-05-30	10.95	11.21	10.89	11.15	7808580
1996-05-31	11.15	11.25	10.99	11.17	8633658
1996-06-03	11.13	11.31	11.04	11.27	5237322
1996-06-04	11.33	11.43	11.23	11.39	10635462
1996-06-05	11.52	11.76	11.50	11.72	10398438
1996-06-06	11.68	11.70	11.43	11.45	8573052
1996-06-07	11.29	11.66	11.23	11.66	7311126
1996-06-10	11.66	11.72	11.60	11.70	7521750
1996-06-11	11.72	11.72	11.37	11.43	6235824
1996-06-12	11.37	11.45	11.27	11.31	5868582
1996-06-13	11.27	11.50	11.23	11.47	4126008
1996-06-14	11.50	11.96	11.48	11.96	18221418
1996-06-17	11.84	12.22	11.84	11.84	19074708
1996-06-18	11.84	11.84	11.54	11.56	10226820
1996-06-19	11.56	11.76	11.48	11.76	7705968
1996-06-20	11.76	11.80	11.60	11.66	12964296
1996-06-21	11.72	11.72	11.50	11.60	11694564
1996-06-24	11.66	11.66	11.47	11.52	6776478
1996-06-25	11.54	11.72	11.54	11.68	7068102
1996-06-26	11.33	11.37	11.17	11.31	20667264
1996-06-27	11.13	11.25	11.13	11.19	13820580
1996-06-28	11.23	11.29	11.17	11.27	9953190
1996-07-01	11.29	11.31	11.21	11.29	6537054
1996-07-02	11.37	11.54	11.33	11.41	11461146
1996-07-03	11.37	11.50	11.27	11.47	7468944
1996-07-05	11.33	11.33	11.21	11.21	3240924
1996-07-08	11.19	11.37	11.09	11.25	7324932
1996-07-09	11.33	11.47	11.25	11.45	5128110
1996-07-10	11.50	11.58	11.39	11.58	6049800
1996-07-11	11.62	11.70	11.23	11.39	7299126
1996-07-12	11.37	11.39	11.13	11.33	6376236
1996-07-15	11.27	11.54	11.23	11.27	7004496
1996-07-16	11.27	11.45	11.27	11.41	14402040
1996-07-17	11.54	11.54	11.11	11.19	12420642
1996-07-18	11.27	11.47	11.21	11.45	7518150
1996-07-19	11.41	11.43	11.23	11.37	5301528
1996-07-22	11.33	11.54	11.21	11.50	6228018
1996-07-23	11.47	11.56	11.29	11.29	6223818
1996-07-24	11.11	11.29	11.05	11.29	6891084
1996-07-25	11.33	11.35	11.09	11.09	5107710
1996-07-26	11.17	11.19	11.05	11.11	5713770
1996-07-29	11.07	11.13	10.99	11.03	3456942
1996-07-30	11.03	11.09	10.85	11.07	5146710
1996-07-31	11.01	11.07	10.95	11.03	5594358
1996-08-01	10.91	11.35	10.91	11.23	8162016
1996-08-02	11.37	11.58	11.31	11.52	4744074
1996-08-05	11.60	11.74	11.54	11.62	5861982
1996-08-06	11.47	11.60	11.43	11.58	4405038
1996-08-07	11.60	11.60	11.37	11.41	8669664
1996-08-08	11.37	11.39	11.15	11.19	8960094
1996-08-09	11.29	11.33	11.25	11.33	5602158
1996-08-12	11.39	11.66	11.35	11.66	5023098
1996-08-13	11.66	11.68	11.52	11.56	5096910
1996-08-14	11.60	11.60	11.41	11.48	3253524
1996-08-15	11.50	11.68	11.47	11.48	4412238
1996-08-16	11.50	11.60	11.48	11.50	3288924
1996-08-19	11.64	11.76	11.62	11.74	5124510
1996-08-20	11.68	11.78	11.64	11.68	4366032
1996-08-21	11.76	11.88	11.72	11.72	5603358
1996-08-22	11.76	11.84	11.62	11.78	3521148
1996-08-23	11.68	11.74	11.60	11.74	4128408
1996-08-26	11.72	11.72	11.60	11.62	3882384
1996-08-27	11.66	11.68	11.54	11.66	2870682
1996-08-28	11.66	11.72	11.60	11.60	3119112
1996-08-29	11.58	11.64	11.37	11.41	4600656
1996-08-30	11.41	11.45	11.21	11.21	4467444
1996-09-03	11.17	11.31	11.05	11.25	4037802
1996-09-04	11.21	11.31	11.17	11.17	5075904
1996-09-05	11.09	11.31	11.09	11.23	3990396
1996-09-06	11.23	11.47	11.19	11.43	4930692
1996-09-09	11.48	11.62	11.47	11.58	3892584
1996-09-10	11.58	11.66	11.48	11.58	4032402
1996-09-11	11.54	11.56	11.37	11.45	10235820
1996-09-12	11.47	11.54	11.41	11.50	11843382
1996-09-13	11.64	11.74	11.60	11.68	5300328
1996-09-16	11.68	11.80	11.64	11.64	7179114
1996-09-17	11.66	11.72	11.60	11.66	5079504
1996-09-18	11.68	11.82	11.60	11.72	7545750
1996-09-19	11.76	11.96	11.74	11.96	6571854
1996-09-20	11.96	11.96	11.80	11.84	8714670
1996-09-23	11.82	12.02	11.70	12.00	3940590
1996-09-24	11.98	12.10	11.86	11.92	6922890
1996-09-25	11.98	12.25	11.96	12.22	9582954
1996-09-26	12.31	12.55	12.23	12.45	13072902
1996-09-27	12.43	12.43	12.25	12.31	6834078
1996-09-30	12.29	12.63	12.23	12.49	7855986
1996-10-01	12.61	12.67	12.51	12.65	6793878
1996-10-02	12.73	12.73	12.43	12.43	5132910
1996-10-03	12.57	12.59	12.49	12.53	3608760
1996-10-04	12.55	12.79	12.55	12.71	4807680
1996-10-07	12.71	12.73	12.51	12.51	4544850
1996-10-08	12.51	12.98	12.45	12.77	7246320
1996-10-09	12.77	12.83	12.69	12.77	7071102
1996-10-10	12.71	12.85	12.71	12.79	5188116
1996-10-11	12.81	12.91	12.73	12.85	4843680
1996-10-14	12.91	13.12	12.87	13.06	4301226
1996-10-15	13.22	13.28	13.12	13.22	8534052
1996-10-16	13.22	13.22	13.06	13.14	5366934
1996-10-17	13.16	13.28	13.16	13.24	6386436
1996-10-18	13.32	13.44	13.30	13.40	7960392
1996-10-21	13.38	13.66	13.32	13.58	7533750
1996-10-22	13.54	13.60	13.22	13.32	6126612
1996-10-23	13.20	13.24	13.02	13.12	6832878
1996-10-24	13.14	13.22	13.00	13.02	5383734
1996-10-25	13.02	13.04	12.71	12.75	6820878
1996-10-28	12.77	12.89	12.47	12.47	9071706
1996-10-29	12.61	12.77	12.51	12.67	13512750
1996-10-30	12.87	12.89	12.77	12.87	8874282
1996-10-31	12.93	13.10	12.89	13.06	9278724
1996-11-01	13.22	13.22	12.85	12.93	6023400
1996-11-04	12.95	13.30	12.93	13.26	7469544
1996-11-05	13.28	13.60	13.22	13.58	7148514
1996-11-06	13.81	14.03	13.73	13.97	14902488
1996-11-07	13.83	14.09	13.81	14.01	10423638
1996-11-08	14.03	14.27	13.93	14.21	8420040
1996-11-11	14.17	14.29	13.99	14.01	6651060
1996-11-12	14.01	14.01	13.70	13.75	5318328
1996-11-13	13.75	14.19	13.75	14.17	7702968
1996-11-14	14.15	14.25	14.03	14.23	6372036
1996-11-15	14.25	14.27	14.11	14.19	8008398
1996-11-18	14.05	14.11	13.97	14.03	4858086
1996-11-19	14.01	14.09	13.93	13.95	4079208
1996-11-20	13.99	14.07	13.85	13.87	4651662
1996-11-21	13.93	14.13	13.93	14.09	7468344
1996-11-22	14.21	14.31	13.87	13.97	7230120
1996-11-25	13.97	14.29	13.95	14.29	7577556
1996-11-26	14.33	14.41	14.11	14.13	8220222
1996-11-27	14.17	14.23	13.99	14.03	4363032
1996-11-29	14.25	14.25	14.13	14.15	2165016
1996-12-02	14.17	14.17	13.85	13.89	6835884
1996-12-03	13.89	13.95	13.48	13.52	9389736
1996-12-04	13.48	13.48	13.06	13.26	22520850
1996-12-05	13.26	13.32	12.98	13.02	10618662
1996-12-06	12.55	13.12	12.55	12.87	14370234
1996-12-09	13.06	13.38	13.00	13.38	8192616
1996-12-10	13.38	13.38	13.18	13.18	5149710
1996-12-11	13.06	13.18	12.93	13.18	6252024
1996-12-12	13.26	13.26	12.79	12.83	6987696
1996-12-13	12.77	13.08	12.71	12.98	10022202
1996-12-16	12.96	13.04	12.59	12.77	7290126
1996-12-17	12.63	12.81	12.59	12.75	8037204
1996-12-18	12.95	13.08	12.81	12.85	8494446
1996-12-19	13.06	13.32	12.91	13.32	9234918
1996-12-20	13.56	13.56	13.32	13.42	14000598
1996-12-23	13.40	13.42	13.34	13.42	2843682
1996-12-24	13.44	13.54	13.42	13.44	2327028
1996-12-26	13.46	13.52	13.30	13.44	4896486
1996-12-27	13.50	13.52	13.40	13.44	2426040
1996-12-30	13.40	13.52	13.36	13.44	5083104
1996-12-31	13.42	13.44	13.06	13.10	3206718
1997-01-02	13.10	13.14	12.73	12.93	6918690
1997-01-03	13.06	13.30	12.96	13.20	6276624
1997-01-06	13.24	13.32	12.96	13.14	7461744
1997-01-07	12.87	13.34	12.79	13.34	9324930
1997-01-08	13.40	13.42	13.20	13.34	7359732
1997-01-09	13.32	13.38	13.16	13.22	7119708
1997-01-10	13.02	13.50	12.98	13.50	8129010
1997-01-13	13.70	13.70	13.30	13.42	8411040
1997-01-14	13.50	13.81	13.46	13.68	7550550
1997-01-15	13.64	13.79	13.62	13.71	7397538
1997-01-16	13.75	13.85	13.44	13.77	15569754
1997-01-17	13.81	13.99	13.79	13.89	11005098
1997-01-20	13.97	14.03	13.75	13.79	7462344
1997-01-21	13.68	13.97	13.60	13.68	9660366
1997-01-22	13.77	13.93	13.64	13.93	8754870
1997-01-23	14.01	14.31	13.70	13.75	10976898
1997-01-24	13.85	13.91	13.62	13.75	8991894
1997-01-27	13.75	13.81	13.50	13.54	8157816
1997-01-28	13.73	13.79	13.38	13.50	9776778
1997-01-29	13.50	13.70	13.50	13.68	7401738
1997-01-30	13.75	14.33	13.75	14.33	8291628
1997-01-31	14.29	14.84	14.25	14.60	16364832
1997-02-03	14.64	14.66	14.35	14.37	7138914
1997-02-04	14.39	14.48	14.27	14.37	5999400
1997-02-05	14.41	14.46	13.97	13.99	6384036
1997-02-06	13.97	14.17	13.93	14.17	8890488
1997-02-07	14.37	14.50	14.13	14.48	6966096
1997-02-10	14.54	14.58	14.17	14.25	7218120
1997-02-11	14.33	14.41	14.17	14.39	5911188
1997-02-12	14.39	14.82	14.39	14.78	9032700
1997-02-13	14.84	15.27	14.78	15.16	12547854
1997-02-14	15.16	15.27	15.02	15.23	8510046
1997-02-18	15.27	15.75	15.21	15.59	11591958
1997-02-19	15.59	15.63	15.33	15.39	9804378
1997-02-20	15.31	15.35	15.02	15.06	5942394
1997-02-21	15.06	15.06	14.82	14.96	6461442
1997-02-24	14.92	15.39	14.92	15.25	8291028
1997-02-25	15.29	15.33	15.00	15.04	7130508
1997-02-26	14.96	15.19	14.70	15.12	9725172
1997-02-27	15.14	15.14	14.58	14.58	7161714
1997-02-28	14.50	14.64	14.21	14.46	12345030
1997-03-03	14.23	14.64	14.23	14.62	11997600
1997-03-04	14.60	14.64	14.15	14.23	7568556
1997-03-05	14.33	14.82	14.33	14.80	9038100
1997-03-06	14.82	14.86	14.48	14.58	9086706
1997-03-07	14.62	14.98	14.62	14.86	9301530
1997-03-10	15.04	15.33	15.04	15.29	10137414
1997-03-11	15.29	15.29	15.04	15.10	7348332
1997-03-12	15.04	15.12	14.74	14.96	5373534
1997-03-13	14.72	14.86	14.48	14.50	5531352
1997-03-14	14.54	14.70	14.29	14.39	9079506
1997-03-17	14.37	14.70	14.25	14.62	12970296
1997-03-18	14.70	14.74	14.37	14.46	11490546
1997-03-19	14.39	14.64	14.33	14.43	10225620
1997-03-20	14.41	14.43	14.11	14.21	10747074
1997-03-21	14.27	14.35	14.17	14.21	11365734
1997-03-24	14.21	14.35	14.07	14.31	9812178
1997-03-25	14.35	14.56	14.25	14.29	9817578
1997-03-26	14.29	14.33	14.07	14.13	10269426
1997-03-27	14.09	14.11	13.46	13.79	14691264
1997-03-31	13.73	13.77	13.12	13.28	14931288
1997-04-01	13.28	13.50	13.18	13.44	17512152
1997-04-02	13.36	13.46	13.16	13.18	11542152
1997-04-03	13.10	13.36	13.10	13.32	9752172
1997-04-04	13.26	13.93	13.20	13.83	12562254
1997-04-07	14.05	14.07	13.81	13.87	8313228
1997-04-08	13.89	13.89	13.48	13.58	8213616
1997-04-09	13.70	13.85	13.22	13.28	23441940
1997-04-10	13.28	13.60	13.24	13.46	12451242
1997-04-11	13.32	13.36	13.12	13.16	7079508
1997-04-14	13.18	13.58	13.10	13.56	7240920
1997-04-15	13.83	13.83	13.34	13.48	16794480
1997-04-16	13.48	14.19	13.40	13.97	16067802
1997-04-17	13.95	14.15	13.83	13.99	13397538
1997-04-18	14.01	14.07	13.87	13.93	6206418
1997-04-21	13.93	14.27	13.87	14.03	8628858
1997-04-22	14.25	14.52	14.17	14.48	13874586
1997-04-23	14.54	14.70	14.50	14.62	7066902
1997-04-24	14.70	14.82	14.39	14.74	9811578
1997-04-25	14.68	14.70	14.56	14.62	6377436
1997-04-28	14.62	15.02	14.58	14.88	9368736
1997-04-29	15.04	15.47	14.94	15.37	8206416
1997-04-30	15.25	15.37	15.10	15.16	9747972
1997-05-01	15.16	15.27	15.00	15.18	6924690
1997-05-02	15.16	15.39	15.14	15.37	9254124
1997-05-05	15.43	15.94	15.33	15.75	10277226
1997-05-06	15.73	15.85	15.55	15.67	8678064
1997-05-07	15.65	15.73	15.31	15.31	5600358
1997-05-08	15.25	15.59	15.19	15.33	8454240
1997-05-09	15.45	15.61	15.12	15.47	6904890
1997-05-12	15.55	16.08	15.54	15.98	6805878
1997-05-13	16.08	16.16	15.71	15.85	7554150
1997-05-14	16.00	16.10	15.85	15.94	5368134
1997-05-15	15.94	16.18	15.87	16.18	4019802
1997-05-16	16.18	16.18	15.77	15.91	7768374
1997-05-19	15.89	15.98	15.79	15.85	5419140
1997-05-20	15.77	15.98	15.67	15.92	5735370
1997-05-21	16.02	16.12	15.75	15.83	6381636
1997-05-22	16.06	16.06	15.57	15.69	5387334
1997-05-23	15.77	15.91	15.67	15.87	4871886
1997-05-27	15.79	16.08	15.65	16.02	6711666
1997-05-28	16.12	16.14	15.77	16.08	7541550
1997-05-29	16.08	16.30	16.00	16.06	7021902
1997-05-30	15.89	16.38	15.79	16.26	6415242
1997-06-02	16.26	16.32	16.08	16.14	4372032
1997-06-03	16.06	16.26	16.04	16.12	7072902
1997-06-04	16.14	16.16	15.94	16.08	5027298
1997-06-05	16.10	16.38	15.98	16.24	6253824
1997-06-06	16.24	16.91	16.22	16.89	12262824
1997-06-09	16.89	17.31	16.79	17.13	10762674
1997-06-10	17.13	17.21	16.75	16.81	9105906
1997-06-11	16.83	16.93	16.73	16.91	10329432
1997-06-12	16.99	17.27	16.85	17.11	8574852
1997-06-13	17.33	17.84	17.27	17.78	14443440
1997-06-16	17.68	17.74	17.40	17.74	7970592
1997-06-17	17.64	17.78	17.54	17.60	6748872
1997-06-18	17.52	17.64	17.09	17.11	7446144
1997-06-19	17.25	17.80	17.25	17.76	11356734
1997-06-20	17.80	18.08	17.64	18.08	12397836
1997-06-23	17.98	18.06	17.44	17.56	7183314
1997-06-24	17.96	18.39	17.74	18.25	10907886
1997-06-25	18.27	18.94	18.15	18.83	18373836
1997-06-26	18.83	18.84	18.48	18.83	12837684
1997-06-27	18.94	19.44	18.67	19.26	15159312
1997-06-30	19.26	19.28	18.67	18.87	15141312
1997-07-01	19.02	19.10	18.51	19.02	10690668
1997-07-02	19.02	19.81	19.02	19.26	9849984
1997-07-03	20.01	20.17	19.79	20.13	6857784
1997-07-07	20.13	20.44	19.54	19.58	12347133
1997-07-08	19.58	20.05	19.58	19.89	9730572
1997-07-09	20.21	20.25	19.34	19.56	10174617
1997-07-10	19.42	19.73	19.20	19.50	9688269
1997-07-11	19.54	19.79	19.36	19.52	6536454
1997-07-14	19.10	19.34	19.08	19.12	8204319
1997-07-15	19.22	19.54	19.06	19.42	7207920
1997-07-16	18.94	19.38	18.37	18.71	28044702
1997-07-17	18.67	19.32	18.15	19.02	24680466
1997-07-18	19.14	19.34	18.41	18.47	13027302
1997-07-21	18.47	18.71	18.17	18.49	8918091
1997-07-22	18.94	19.65	18.83	19.26	13627062
1997-07-23	19.58	20.05	19.42	19.50	12470745
1997-07-24	19.69	19.69	18.83	19.50	12826881
1997-07-25	19.42	19.71	18.31	18.83	36138312
1997-07-28	18.94	19.10	18.23	18.29	18352536
1997-07-29	18.31	18.59	18.23	18.51	15574257
1997-07-30	18.61	18.90	18.51	18.77	11520852
1997-07-31	18.83	18.94	18.63	18.83	6887187
1997-08-01	18.67	18.71	18.31	18.53	7001199
1997-08-04	18.23	18.41	18.10	18.15	9113109
1997-08-05	18.15	18.59	18.06	18.57	9458745
1997-08-06	18.49	18.59	18.25	18.27	7005699
1997-08-07	18.31	18.61	18.08	18.12	7907289
1997-08-08	17.92	18.12	17.35	17.46	16905492
1997-08-11	17.21	17.42	16.69	17.33	16922592
1997-08-12	17.44	17.52	16.77	16.79	14296128
1997-08-13	17.11	17.21	16.42	16.89	23573355
1997-08-14	17.07	17.23	16.87	17.05	14776776
1997-08-15	16.79	17.05	16.56	16.69	13438044
1997-08-18	16.66	16.71	16.12	16.56	21584457
1997-08-19	16.58	16.99	16.58	16.79	21732972
1997-08-20	17.33	17.68	16.79	17.64	17821182
1997-08-21	17.72	18.00	17.39	17.52	13547253
1997-08-22	17.25	17.76	17.23	17.70	10437744
1997-08-25	17.90	18.19	17.48	17.56	8493249
1997-08-26	17.40	17.48	16.97	17.01	11473446
1997-08-27	16.99	17.52	16.97	17.48	11865285
1997-08-28	17.21	17.78	16.97	17.21	8970297
1997-08-29	17.21	17.82	17.21	17.50	7787577
1997-09-02	17.84	18.31	17.78	18.27	10786077
1997-09-03	18.37	18.43	18.02	18.02	7906089
1997-09-04	18.15	18.41	18.08	18.15	7481247
1997-09-05	18.41	18.53	18.00	18.41	6257724
1997-09-08	18.59	18.65	18.33	18.39	7208520
1997-09-09	18.31	18.51	18.23	18.33	5603358
1997-09-10	18.08	18.19	17.68	17.72	6190818
1997-09-11	17.48	17.64	17.05	17.44	9503448
1997-09-12	17.74	18.43	17.44	18.37	10151514
1997-09-15	18.51	18.61	18.25	18.33	6617760
1997-09-16	18.55	19.02	18.43	18.96	12078906
1997-09-17	19.00	19.00	18.67	18.83	6747075
1997-09-18	18.83	19.18	18.81	18.94	8036904
1997-09-19	19.04	19.24	18.90	19.10	10331532
1997-09-22	19.10	19.67	19.08	19.50	8614461
1997-09-23	19.58	19.67	19.36	19.58	7153914
1997-09-24	19.62	19.81	19.16	19.30	6740772
1997-09-25	19.20	19.32	18.87	18.90	7655865
1997-09-26	19.16	19.42	19.14	19.26	6404439
1997-09-29	19.18	19.42	19.12	19.28	4870986
1997-09-30	19.28	19.42	18.94	18.98	6889887
1997-10-01	19.14	19.20	18.83	19.02	6224721
1997-10-02	18.79	19.52	18.77	19.50	5742573
1997-10-03	20.09	20.17	19.40	19.50	10947495
1997-10-06	19.85	20.05	19.71	19.81	5606661
1997-10-07	20.01	20.52	19.87	20.52	8288928
1997-10-08	20.48	20.50	19.91	20.35	8295228
1997-10-09	19.97	20.60	19.89	20.21	7150314
1997-10-10	19.93	20.46	19.93	20.33	5089107
1997-10-13	20.52	20.62	20.31	20.48	4469847
1997-10-14	20.96	21.47	20.90	21.43	14467446
1997-10-15	21.39	21.84	21.19	21.43	13511550
1997-10-16	21.61	21.67	20.94	21.06	9657966
1997-10-17	20.78	20.96	20.29	20.58	11994297
1997-10-20	20.80	21.21	20.44	21.10	7941492
1997-10-21	21.47	22.42	21.43	22.42	6919890
1997-10-22	22.73	23.05	22.61	22.83	13639362
1997-10-23	22.10	22.79	22.10	22.58	12758175
1997-10-24	23.05	23.25	22.26	22.63	11773776
1997-10-27	22.06	22.52	20.92	21.39	12202218
1997-10-28	20.68	22.81	20.52	22.54	20324031
1997-10-29	22.89	23.29	22.46	22.59	13256526
1997-10-30	22.24	23.64	22.18	22.65	15774375
1997-10-31	22.89	22.95	22.16	22.42	12873687
1997-11-03	22.59	23.13	22.46	23.07	8876988
1997-11-04	22.61	22.93	22.52	22.69	6813681
1997-11-05	23.05	23.42	22.79	23.32	9750375
1997-11-06	23.29	23.29	22.58	22.81	7498050
1997-11-07	22.10	22.46	21.90	22.34	12869187
1997-11-10	22.58	22.65	21.79	21.81	7797180
1997-11-11	22.02	22.14	21.73	22.06	6723372
1997-11-12	21.47	21.94	21.04	21.19	10619262
1997-11-13	21.47	21.79	20.94	21.79	9351633
1997-11-14	21.71	22.65	21.71	22.52	10369035
1997-11-17	22.71	23.03	22.54	22.54	7291929
1997-11-18	22.59	22.59	21.90	21.94	6438342
1997-11-19	21.98	22.69	21.94	22.67	8381337
1997-11-20	22.89	23.17	22.69	22.89	8056404
1997-11-21	22.93	23.31	22.77	23.31	7171617
1997-11-24	22.99	23.27	22.54	22.58	5492349
1997-11-25	22.79	23.36	22.63	23.07	7168917
1997-11-26	23.05	23.21	22.85	22.91	6766875
1997-11-28	22.99	23.11	22.91	22.97	1714971
1997-12-01	23.58	24.07	23.48	24.00	11955294
1997-12-02	24.02	24.25	23.90	24.09	8554455
1997-12-03	24.47	24.59	23.94	24.57	8045904
1997-12-04	25.26	25.26	23.94	24.11	10019502
1997-12-05	23.84	23.98	23.68	23.84	9061506
1997-12-08	23.98	23.98	23.52	23.60	8466846
1997-12-09	23.76	24.13	23.64	23.84	8608161
1997-12-10	23.88	24.17	23.68	23.94	7411641
1997-12-11	23.68	23.82	23.48	23.50	6828081
1997-12-12	23.68	23.76	23.38	23.68	5662464
1997-12-15	23.68	24.11	23.58	23.96	6747675
1997-12-16	24.00	24.27	24.00	24.23	5189619
1997-12-17	24.37	24.39	23.62	23.78	6663666
1997-12-18	23.86	23.86	23.23	23.40	6767175
1997-12-19	23.07	23.17	21.96	22.97	16140114
1997-12-22	23.21	23.50	22.81	23.46	5780076
1997-12-23	23.52	23.66	22.89	22.91	5802579
1997-12-24	23.05	23.09	22.22	22.34	3638763
1997-12-26	22.56	22.73	22.44	22.71	2249625
1997-12-29	22.99	23.36	22.93	23.25	4191717
1997-12-30	23.36	23.96	23.36	23.86	5531052
1997-12-31	23.92	24.07	23.40	23.54	4899789
1998-01-02	23.82	23.92	23.36	23.90	4563456
1998-01-05	24.27	25.24	24.09	25.20	13634862
1998-01-06	24.94	25.08	24.35	24.39	8825682
1998-01-07	24.31	24.67	24.06	24.67	6657366
1998-01-08	24.67	25.06	24.37	24.51	9987099
1998-01-09	24.39	24.43	22.73	23.34	12024300
1998-01-12	22.44	24.31	22.44	24.13	12154215
1998-01-13	24.63	24.63	24.31	24.41	8757276
1998-01-14	24.57	24.63	24.17	24.57	7756074
1998-01-15	24.43	24.45	23.88	23.94	8361234
1998-01-16	24.07	24.31	23.88	24.31	11239422
1998-01-20	24.75	25.54	24.63	25.52	15344733
1998-01-21	25.28	25.34	24.79	24.94	11301228
1998-01-22	24.75	25.14	24.69	24.82	7519050
1998-01-23	24.69	24.84	24.19	24.65	8362134
1998-01-26	24.65	24.94	24.47	24.55	6951993
1998-01-27	24.65	25.16	24.59	24.84	8520852
1998-01-28	25.10	25.57	25.08	25.20	11540352
1998-01-29	25.42	26.03	25.34	25.71	10052205
1998-01-30	25.87	25.93	25.50	25.81	6878787
1998-02-02	26.74	26.86	26.01	26.09	13018902
1998-02-03	26.05	26.17	25.75	26.07	9110709
1998-02-04	25.89	25.97	25.57	25.69	6820581
1998-02-05	25.89	25.99	25.14	25.18	8707170
1998-02-06	25.26	25.69	25.24	25.54	6931593
1998-02-09	25.65	25.83	25.32	25.50	7086408
1998-02-10	25.77	26.52	25.71	26.52	10874886
1998-02-11	26.44	26.64	25.71	26.42	9223821
1998-02-12	26.28	26.82	25.97	26.62	7443444
1998-02-13	26.52	26.58	26.32	26.40	5912091
1998-02-17	26.66	26.78	26.34	26.68	7220220
1998-02-18	26.78	27.31	26.74	27.27	9889587
1998-02-19	27.25	27.86	27.15	27.19	9021000
1998-02-20	27.41	27.71	27.21	27.57	8242422
1998-02-23	27.78	28.22	27.76	28.22	8921691
1998-02-24	27.55	27.78	27.23	27.63	16488447
1998-02-25	27.86	28.28	27.82	27.90	7564356
1998-02-26	28.10	28.50	27.90	28.50	8729073
1998-02-27	28.73	28.87	27.75	27.94	12628263
1998-03-02	28.10	28.16	27.65	27.73	8248425
1998-03-03	27.49	27.55	27.03	27.47	8252625
1998-03-04	27.17	27.23	26.68	26.82	10100208
1998-03-05	26.84	27.27	26.84	27.02	8165916
1998-03-06	26.76	27.31	26.56	27.23	12314730
1998-03-09	27.23	27.61	27.15	27.43	9146115
1998-03-10	27.43	27.88	27.33	27.75	9474945
1998-03-11	27.86	28.12	27.59	27.63	8715870
1998-03-12	27.51	27.75	27.13	27.21	6588957
1998-03-13	27.51	27.51	27.09	27.11	7846383
1998-03-16	27.33	27.90	27.33	27.78	9299730
1998-03-17	28.00	28.40	27.96	28.22	9744372
1998-03-18	28.18	28.38	27.78	27.86	8867085
1998-03-19	28.10	28.65	28.10	28.42	17055504
1998-03-20	28.69	29.30	28.44	29.09	22409538
1998-03-23	30.61	30.78	30.15	30.39	25148814
1998-03-24	30.35	30.47	29.84	30.11	16103508
1998-03-25	30.31	30.35	29.21	29.84	17264325
1998-03-26	29.76	30.11	29.56	29.80	10657065
1998-03-27	30.63	30.67	29.48	30.23	22620462
1998-03-30	30.82	30.94	30.51	30.88	22109811
1998-03-31	31.10	31.53	31.06	31.47	17831682
1998-04-01	31.57	31.69	31.02	31.20	16719471
1998-04-02	31.51	31.57	31.24	31.47	11805579
1998-04-03	31.73	32.17	31.47	32.17	12499848
1998-04-06	32.52	32.76	32.28	32.60	14626461
1998-04-07	32.60	32.62	31.30	31.83	13885389
1998-04-08	31.97	32.07	30.88	31.18	13103208
1998-04-09	31.47	31.51	30.94	31.34	11079207
1998-04-13	31.51	31.93	31.44	31.93	9407739
1998-04-14	31.67	31.89	31.10	31.28	9267627
1998-04-15	31.38	31.47	30.43	30.80	14627661
1998-04-16	30.86	31.93	30.53	31.79	20419740
1998-04-17	31.69	33.27	31.67	33.21	22357035
1998-04-20	34.45	35.91	34.42	35.80	30104109
1998-04-21	37.89	38.44	36.31	36.68	41270328
1998-04-22	36.92	37.22	35.15	36.19	32340534
1998-04-23	36.31	36.92	35.93	36.43	21627363
1998-04-24	36.92	37.41	36.78	37.34	25004799
1998-04-27	36.76	36.76	34.91	35.82	35854482
1998-04-28	36.63	36.78	35.52	35.80	22846983
1998-04-29	35.68	35.82	35.05	35.56	16950495
1998-04-30	35.40	36.11	34.53	35.93	22422741
1998-05-01	36.15	36.43	35.28	35.48	14644164
1998-05-04	35.99	36.19	35.48	35.58	14597358
1998-05-05	35.60	35.62	34.67	35.28	17685267
1998-05-06	35.28	35.60	34.32	34.32	12899190
1998-05-07	34.42	34.73	33.59	33.74	16022202
1998-05-08	33.94	35.17	33.94	35.09	13220820
1998-05-11	35.76	35.91	34.73	35.01	15799578
1998-05-12	35.13	35.34	34.77	35.30	11688867
1998-05-13	35.36	35.60	34.77	34.79	9775878
1998-05-14	34.57	34.83	33.82	34.10	15276027
1998-05-15	34.18	34.40	32.95	33.03	19886886
1998-05-18	33.15	34.95	33.15	34.95	17193219
1998-05-19	35.62	35.90	35.22	35.64	22724271
1998-05-20	35.99	36.05	35.40	35.62	10423641
1998-05-21	35.62	35.62	34.12	34.45	18884187
1998-05-22	34.53	34.69	32.84	33.29	29261925
1998-05-26	33.76	33.78	32.54	32.58	19027302
1998-05-27	32.21	34.10	31.97	34.10	20196519
1998-05-28	33.96	33.98	33.35	33.67	12425142
1998-05-29	34.08	34.08	32.99	33.09	11338134
1998-06-01	33.11	33.11	31.69	32.80	12756675
1998-06-02	33.23	33.43	32.36	32.64	9446745
1998-06-03	33.05	33.13	32.46	32.48	7898289
1998-06-04	32.62	33.98	32.26	33.78	11156316
1998-06-05	34.02	34.30	33.47	34.22	12696069
1998-06-08	34.18	34.67	33.94	34.24	8428443
1998-06-09	34.24	35.70	34.00	35.50	19215120
1998-06-10	35.05	35.09	33.80	34.61	14570355
1998-06-11	34.57	34.85	33.78	33.80	9843384
1998-06-12	33.80	34.57	33.67	34.51	10250523
1998-06-15	33.78	34.49	33.74	34.10	9425142
1998-06-16	34.51	34.85	34.14	34.65	10200420
1998-06-17	34.89	35.58	34.89	35.44	13436844
1998-06-18	35.42	36.27	35.42	36.11	12449745
1998-06-19	36.25	36.29	34.67	35.20	16506450
1998-06-22	35.05	35.60	34.67	35.20	9557454
1998-06-23	35.32	35.34	34.49	34.77	11879388
1998-06-24	34.65	34.85	34.34	34.75	11216622
1998-06-25	34.89	35.52	34.89	34.89	8636064
1998-06-26	35.13	35.56	34.93	35.34	7915692
1998-06-29	35.20	35.20	34.18	34.71	15784278
1998-06-30	34.18	34.34	33.65	34.32	15633063
1998-07-01	34.71	34.71	33.65	33.84	11610261
1998-07-02	33.84	34.02	33.65	33.94	8223222
1998-07-06	33.63	34.57	33.35	34.57	14261625
1998-07-07	34.65	35.22	34.59	35.09	10984998
1998-07-08	35.09	36.05	35.09	35.84	11815482
1998-07-09	36.13	36.63	35.60	36.63	13256826
1998-07-10	36.94	37.30	35.68	37.20	25390938
1998-07-13	37.26	38.09	36.78	37.47	16659465
1998-07-14	37.91	38.07	37.28	37.41	12441042
1998-07-15	37.43	37.43	36.57	36.63	10658265
1998-07-16	36.72	37.26	36.37	37.20	9603960
1998-07-17	36.94	37.02	36.47	36.55	9404439
1998-07-20	36.49	37.41	36.49	37.24	8898288
1998-07-21	37.22	37.22	36.01	36.03	11125113
1998-07-22	35.72	36.86	35.15	36.74	13734171
1998-07-23	36.39	36.47	35.05	35.18	12412239
1998-07-24	35.46	36.23	35.36	35.84	14655564
1998-07-27	35.68	36.25	35.24	36.07	10954395
1998-07-28	35.99	35.99	35.05	35.24	10116411
1998-07-29	35.28	35.60	34.45	34.45	11160516
1998-07-30	34.81	35.48	34.69	35.40	8157216
1998-07-31	35.24	35.56	34.28	34.67	8334231
1998-08-03	34.67	35.09	34.30	34.63	7913589
1998-08-04	34.89	34.97	33.03	33.07	15834081
1998-08-05	33.37	33.59	32.40	33.43	13691268
1998-08-06	33.45	33.74	32.86	33.31	10096608
1998-08-07	33.31	33.31	32.24	32.68	13104108
1998-08-10	32.97	33.39	32.68	32.92	9912990
1998-08-11	32.19	32.94	30.94	32.82	17719470
1998-08-12	33.09	33.13	31.97	32.15	11633361
1998-08-13	32.05	32.84	32.05	32.21	11054604
1998-08-14	32.32	32.60	31.91	31.95	8054604
1998-08-17	31.99	33.11	31.81	33.03	13941492
1998-08-18	33.29	33.96	32.66	33.94	13060905
1998-08-19	34.00	34.42	33.59	34.42	10030302
1998-08-20	34.36	34.36	33.31	33.37	9590157
1998-08-21	33.17	33.55	32.22	33.49	11700870
1998-08-24	33.49	34.14	32.97	33.27	12193518
1998-08-25	33.67	34.30	33.47	33.63	15730572
1998-08-26	32.84	34.38	32.72	34.10	12753675
1998-08-27	33.63	34.02	32.68	32.80	12173115
1998-08-28	32.86	33.11	31.69	32.09	14492949
1998-08-31	32.07	32.22	29.28	29.36	25087008
1998-09-01	29.60	31.26	29.05	30.55	32054004
1998-09-02	31.24	32.09	31.06	31.59	19667268
1998-09-03	31.10	32.22	30.94	31.53	14863785
1998-09-04	30.15	30.39	29.52	30.11	27375336
1998-09-08	31.10	31.83	30.80	31.79	16083708
1998-09-09	31.83	32.07	30.94	31.00	14176416
1998-09-10	30.25	30.63	29.54	29.80	13003299
1998-09-11	30.09	31.83	29.99	31.77	19377438
1998-09-14	31.81	32.72	31.81	32.60	11037804
1998-09-15	32.56	32.80	32.05	32.38	7826883
1998-09-16	32.52	32.52	31.61	32.05	9880887
1998-09-17	31.26	31.59	31.02	31.22	7955895
1998-09-18	31.49	31.53	30.63	30.67	10579656
1998-09-21	30.19	31.30	29.99	30.88	8625261
1998-09-22	31.34	32.05	31.34	32.03	9420642
1998-09-23	32.21	33.63	32.05	33.63	14373237
1998-09-24	33.27	34.34	32.95	33.92	15311430
1998-09-25	33.65	34.10	33.39	33.69	8622261
1998-09-28	33.80	34.47	33.23	33.49	9799878
1998-09-29	33.69	34.14	33.35	33.72	9160215
1998-09-30	33.69	34.12	33.35	33.39	10889589
1998-10-01	32.68	33.05	31.38	31.46	11623761
1998-10-02	31.26	31.63	30.47	31.30	12966696
1998-10-05	30.86	31.20	29.36	29.92	16536153
1998-10-06	29.88	30.53	27.84	28.22	22471347
1998-10-07	28.73	29.34	28.02	28.61	20361234
1998-10-08	27.19	28.42	27.15	28.34	17791479
1998-10-09	28.55	29.60	27.94	29.36	10800780
1998-10-12	30.23	30.51	29.36	29.36	7720371
1998-10-13	29.68	30.43	27.47	27.63	8177016
1998-10-14	28.10	30.67	27.94	30.31	35769876
1998-10-15	30.21	31.34	29.84	30.86	14332131
1998-10-16	30.94	31.24	30.49	31.08	12042003
1998-10-19	30.80	31.51	30.65	30.80	10305129
1998-10-20	30.94	31.26	30.25	30.53	11890188
1998-10-21	30.47	31.08	30.15	30.94	11772276
1998-10-22	31.20	31.81	30.82	31.81	7479147
1998-10-23	31.77	32.99	31.47	32.68	13656465
1998-10-26	33.07	33.74	32.84	33.39	11422140
1998-10-27	33.63	33.74	33.43	33.57	9867387
1998-10-28	33.63	33.70	33.03	33.37	7458444
1998-10-29	33.21	34.02	33.21	34.02	7837683
1998-10-30	34.08	34.18	33.67	33.88	8330931
1998-11-02	34.00	34.26	33.55	34.26	9083406
1998-11-03	34.24	34.55	33.88	34.49	7060305
1998-11-04	34.65	34.73	33.45	33.47	12122712
1998-11-05	33.27	33.94	33.15	33.90	8866185
1998-11-06	34.00	34.65	33.67	34.38	10933992
1998-11-09	34.53	34.63	33.78	34.20	8193819
1998-11-10	34.00	34.65	33.72	34.30	9192918
1998-11-11	34.26	34.28	33.31	33.49	7837683
1998-11-12	33.47	33.63	32.84	32.94	6397539
1998-11-13	33.21	33.45	33.07	33.35	5369937
1998-11-16	33.65	34.40	33.65	34.36	6541554
1998-11-17	34.42	35.05	34.10	34.57	10661565
1998-11-18	34.57	35.24	34.28	35.13	8265825
1998-11-19	35.17	35.28	34.75	34.91	9799578
1998-11-20	35.11	35.36	34.85	35.32	7241523
1998-11-23	35.60	36.90	35.44	36.66	14840382
1998-11-24	36.45	36.90	35.84	36.03	10592559
1998-11-25	35.88	36.37	35.56	36.07	7631862
1998-11-27	35.97	36.31	35.93	35.99	2947794
1998-11-30	35.78	36.21	35.24	35.34	6560454
1998-12-01	34.79	35.34	34.30	35.05	9593157
1998-12-02	35.03	35.84	34.87	35.70	8231022
1998-12-03	35.78	36.29	34.81	34.81	8243022
1998-12-04	35.01	35.78	34.91	35.50	7847883
1998-12-07	35.99	36.31	35.91	36.11	6922590
1998-12-08	36.23	36.92	36.15	36.68	8381037
1998-12-09	36.68	37.12	36.33	36.66	9687669
1998-12-10	36.78	37.00	35.91	35.99	8760576
1998-12-11	35.88	36.31	35.72	36.27	6249324
1998-12-14	35.54	35.88	35.07	35.24	7343832
1998-12-15	35.40	36.31	34.79	36.31	8564055
1998-12-16	36.51	36.70	36.35	36.55	7487547
1998-12-17	36.57	37.14	36.57	36.90	7902489
1998-12-18	36.70	36.86	36.47	36.63	9418842
1998-12-21	36.65	37.30	36.15	36.33	8534052
1998-12-22	36.35	37.20	36.27	37.00	6475248
1998-12-23	37.30	38.14	37.18	38.01	10283826
1998-12-24	37.97	37.99	37.51	37.69	2085807
1998-12-28	37.85	38.03	37.41	37.71	5188419
1998-12-29	37.81	39.66	37.73	39.35	11443743
1998-12-30	39.27	40.00	38.99	39.82	8566155
1998-12-31	39.78	40.71	39.47	39.47	8395740
1999-01-04	40.04	40.71	38.46	38.99	13245123
1999-01-05	39.03	39.35	38.68	39.11	10792677
1999-01-06	39.62	40.04	39.55	39.88	9445245
1999-01-07	39.51	39.59	38.97	39.33	8252625
1999-01-08	39.33	39.35	37.93	38.60	11364234
1999-01-11	38.38	38.38	36.74	37.18	14694267
1999-01-12	37.16	37.38	35.60	35.90	15948693
1999-01-13	34.59	37.14	34.59	36.84	15413739
1999-01-14	36.84	36.98	35.68	35.84	9358236
1999-01-15	36.11	36.61	36.01	36.61	9509151
1999-01-19	37.14	37.38	36.35	36.59	12244824
1999-01-20	36.94	37.91	36.66	37.79	11963694
1999-01-21	37.95	38.20	36.70	36.78	9426342
1999-01-22	36.33	37.14	36.33	36.55	7718571
1999-01-25	36.92	37.24	36.51	37.10	8084907
1999-01-26	37.26	38.01	36.78	37.93	8961894
1999-01-27	38.48	39.15	38.20	38.50	13904589
1999-01-28	38.54	40.39	38.38	40.28	14967597
1999-01-29	40.41	40.69	39.86	40.61	13849683
1999-02-01	41.05	42.39	40.93	41.91	13895889
1999-02-02	41.99	42.47	41.16	41.89	11384637
1999-02-03	41.82	42.45	41.28	42.23	8695170
1999-02-04	41.99	42.05	41.36	41.54	7967595
1999-02-05	41.42	41.52	40.91	41.32	7800180
1999-02-08	41.62	41.72	40.99	41.48	7754574
1999-02-09	41.05	41.24	39.47	39.55	7819380
1999-02-10	39.78	40.39	39.78	40.02	8745573
1999-02-11	40.49	41.83	40.49	41.83	8868285
1999-02-12	41.83	42.13	40.45	41.09	9706269
1999-02-16	41.66	41.68	41.10	41.30	7415241
1999-02-17	40.83	41.82	40.83	41.05	6698769
1999-02-18	41.12	41.82	40.91	41.40	7069005
1999-02-19	40.69	41.03	40.35	40.51	8394537
1999-02-22	40.51	42.25	40.49	41.99	8099010
1999-02-23	41.95	42.58	41.64	42.27	7653165
1999-02-24	42.33	42.58	41.74	41.83	6545154
1999-02-25	41.64	41.87	40.79	41.32	7546953
1999-02-26	41.36	41.83	40.87	41.66	6816081
1999-03-01	41.38	42.15	41.05	42.03	5204319
1999-03-02	42.15	42.58	41.97	41.99	6933393
1999-03-03	42.01	42.25	41.32	41.54	6360936
1999-03-04	41.60	42.21	41.32	41.95	8625261
1999-03-05	42.39	43.12	42.25	43.12	8370837
1999-03-08	43.08	44.16	42.80	44.06	9844284
1999-03-09	44.10	44.72	43.77	43.77	9447645
1999-03-10	44.10	44.20	43.87	44.08	6390339
1999-03-11	44.46	44.50	43.93	44.40	8550855
1999-03-12	44.28	44.36	43.73	44.32	6766275
1999-03-15	44.28	44.72	44.03	44.46	7180617
1999-03-16	44.62	45.07	44.16	44.83	6599160
1999-03-17	44.83	44.83	43.97	44.28	5867985
1999-03-18	44.28	45.33	43.67	45.15	6723672
1999-03-19	45.15	45.19	44.26	44.44	7477647
1999-03-22	44.36	45.45	44.22	45.17	5409540
1999-03-23	45.37	45.62	43.75	43.97	8501049
1999-03-24	43.91	44.14	42.86	43.61	8961894
1999-03-25	43.39	43.79	43.10	43.49	7756674
1999-03-26	43.39	43.49	42.58	42.62	7227123
1999-03-29	42.94	44.52	42.90	44.52	6753375
1999-03-30	44.20	45.07	44.03	44.89	5927991
1999-03-31	45.17	45.29	43.77	43.81	6895890
1999-04-01	44.03	44.22	43.57	44.06	5620161
1999-04-05	44.40	44.95	43.85	44.95	6445845
1999-04-06	44.46	44.74	44.06	44.26	6173115
1999-04-07	44.40	44.48	43.65	44.05	6184818
1999-04-08	44.16	45.01	43.95	44.97	7488147
1999-04-09	45.05	46.35	44.87	46.10	7838883
1999-04-12	45.96	47.40	45.88	47.40	8376537
1999-04-13	46.75	47.18	46.26	47.14	7629462
1999-04-14	47.10	47.24	45.15	45.66	9527151
1999-04-15	44.83	45.13	40.37	41.05	46180920
1999-04-16	41.36	41.60	39.76	40.12	23123010
1999-04-19	40.53	40.61	36.59	37.24	26309931
1999-04-20	37.26	38.56	36.86	37.49	21527151
1999-04-21	38.13	39.27	38.01	38.95	15333033
1999-04-22	39.47	40.51	39.17	40.51	15981396
1999-04-23	40.89	41.09	39.78	40.10	9447945
1999-04-26	40.39	40.45	38.86	39.07	9476448
1999-04-27	39.09	39.17	38.09	38.24	14546655
1999-04-28	38.20	38.22	36.86	37.26	14217222
1999-04-29	37.26	37.85	36.21	36.61	19141314
1999-04-30	36.82	37.14	36.07	36.33	20102010
1999-05-03	36.33	36.94	35.88	36.76	17256825
1999-05-04	36.78	37.26	35.91	36.05	12387639
1999-05-05	36.07	37.36	35.80	37.36	13196820
1999-05-06	37.10	37.12	36.31	36.63	11010801
1999-05-07	36.78	37.18	36.63	36.92	8606361
1999-05-10	37.06	37.08	36.01	36.09	9370236
1999-05-11	36.17	36.29	35.82	36.15	13971495
1999-05-12	36.15	36.88	35.68	36.55	16327332
1999-05-13	36.63	37.36	36.27	37.20	12274827
1999-05-14	36.63	36.78	35.42	35.74	14634861
1999-05-17	35.68	36.37	35.60	36.19	8648064
1999-05-18	36.37	36.45	35.58	35.86	8789379
1999-05-19	35.97	36.19	35.20	35.66	10066305
1999-05-20	35.68	35.95	35.52	35.60	11365137
1999-05-21	35.38	35.58	34.81	34.81	10876086
1999-05-24	34.75	34.85	33.33	33.55	19506150
1999-05-25	33.76	33.78	32.21	32.24	21101709
1999-05-26	32.24	33.21	31.87	31.89	30250824
1999-05-27	31.73	33.31	31.67	32.80	27485748
1999-05-28	33.15	34.34	32.92	33.78	21897390
1999-06-01	34.10	34.26	33.41	33.59	13753674
1999-06-02	33.78	33.90	32.84	33.55	11522952
1999-06-03	33.94	34.45	33.70	34.26	11446743
1999-06-04	34.69	36.63	34.57	36.35	16481547
1999-06-07	36.45	36.45	34.85	35.05	11066907
1999-06-08	35.58	35.91	34.91	35.05	10545753
1999-06-09	35.66	35.68	32.95	33.13	24403239
1999-06-10	32.17	32.17	31.42	31.44	47852982
1999-06-11	31.65	31.73	30.25	30.78	35124510
1999-06-14	30.84	30.84	29.88	30.03	20863785
1999-06-15	30.15	31.08	29.99	30.80	17380737
1999-06-16	31.61	31.71	30.88	31.30	16026102
1999-06-17	31.14	31.95	31.00	31.71	15084306
1999-06-18	31.65	31.73	31.28	31.44	14177616
1999-06-21	31.28	31.40	30.63	30.78	13175217
1999-06-22	30.78	31.61	30.71	31.04	15271227
1999-06-23	31.24	31.49	30.88	31.16	8783076
1999-06-24	31.30	32.19	31.26	32.01	14513949
1999-06-25	32.21	32.52	31.85	32.03	10726371
1999-06-28	32.32	32.36	31.79	31.91	9925593
1999-06-29	32.05	33.23	31.93	33.11	16240923
1999-06-30	33.39	34.65	32.99	34.42	20192919
1999-07-01	34.34	35.64	34.16	35.41	15546700
1999-07-02	36.41	36.71	35.82	36.59	15160800
1999-07-06	36.77	37.18	35.58	35.94	16912000
1999-07-07	35.52	35.94	35.35	35.76	10461900
1999-07-08	35.52	35.94	35.05	35.23	12684100
1999-07-09	35.46	35.52	34.93	35.05	8154500
1999-07-12	35.64	35.70	35.11	35.41	7922500
1999-07-13	35.41	35.88	35.23	35.29	8045300
1999-07-14	35.52	35.70	35.05	35.11	5793900
1999-07-15	35.58	35.94	35.41	35.70	7356200
1999-07-16	35.70	36.23	35.46	35.82	7920000
1999-07-19	36.71	36.71	35.05	35.17	10109600
1999-07-20	35.05	35.41	33.57	33.87	12403300
1999-07-21	34.04	34.64	33.69	33.87	8611600
1999-07-22	33.81	34.16	33.16	33.33	8895900
1999-07-23	33.21	33.45	32.80	32.92	7092300
1999-07-26	32.98	33.63	32.98	33.45	6842400
1999-07-27	33.75	33.87	33.10	33.27	7978800
1999-07-28	33.16	33.63	32.80	33.39	5820000
1999-07-29	32.68	33.10	32.03	32.21	10422700
1999-07-30	32.45	32.56	32.03	32.09	9418300
1999-08-02	31.85	33.04	31.85	32.74	7515300
1999-08-03	32.92	33.04	32.03	32.33	7235400
1999-08-04	32.15	32.27	31.38	31.56	8386500
1999-08-05	31.68	32.09	30.79	31.79	8033500
1999-08-06	31.85	31.85	30.79	31.02	7284600
1999-08-09	31.08	31.79	31.08	31.79	5753400
1999-08-10	31.68	31.73	30.61	31.08	7556000
1999-08-11	31.62	31.68	30.85	31.26	6841400
1999-08-12	31.68	33.10	31.56	32.21	9228900
1999-08-13	32.21	33.21	31.62	32.68	10245400
1999-08-16	32.39	33.39	32.33	33.04	5869300
1999-08-17	33.45	33.75	32.68	33.69	6867200
1999-08-18	33.63	33.81	32.86	32.92	5589700
1999-08-19	32.80	33.51	32.68	33.39	4804800
1999-08-20	33.87	35.29	33.57	34.99	10292000
1999-08-23	35.46	37.06	35.41	36.59	15016300
1999-08-24	36.47	37.24	36.23	37.00	11751900
1999-08-25	37.06	38.31	37.06	38.25	13488400
1999-08-26	38.01	38.54	37.36	37.48	10384800
1999-08-27	37.48	38.01	36.41	36.59	7259400
1999-08-30	36.23	37.71	36.18	36.83	7213300
1999-08-31	36.94	37.48	35.64	35.76	9234200
1999-09-01	36.18	36.59	35.58	36.59	5497100
1999-09-02	35.58	36.00	35.23	36.00	4949300
1999-09-03	36.41	37.36	36.35	37.18	6781700
1999-09-07	37.18	37.30	36.71	36.83	4827000
1999-09-08	36.06	36.77	35.94	36.53	5051500
1999-09-09	36.53	36.65	35.70	36.18	4742800
1999-09-10	36.53	36.53	35.23	35.29	7397100
1999-09-13	35.11	35.41	34.81	35.29	6294000
1999-09-14	35.17	35.29	34.28	34.52	5560300
1999-09-15	34.75	35.23	34.10	34.10	6662100
1999-09-16	34.10	34.64	33.87	34.34	5462100
1999-09-17	34.75	34.75	34.40	34.52	6174400
1999-09-20	34.58	34.69	34.22	34.64	3740700
1999-09-21	34.16	34.69	33.87	34.16	6277500
1999-09-22	34.58	35.23	34.10	34.93	7708300
1999-09-23	34.93	34.93	33.63	33.75	6633800
1999-09-24	33.57	33.69	32.74	32.92	7516900
1999-09-27	33.39	33.63	33.10	33.21	5064200
1999-09-28	33.16	33.51	31.97	33.04	7433700
1999-09-29	33.04	33.39	32.21	32.33	6043700
1999-09-30	32.62	34.40	32.45	33.98	8479200
1999-10-01	33.75	35.64	33.75	35.35	8817400
1999-10-04	35.76	36.06	35.41	35.64	7062500
1999-10-05	35.82	36.35	34.93	35.52	7933000
1999-10-06	35.82	37.00	35.52	36.94	8986200
1999-10-07	36.77	37.00	36.29	36.59	5804300
1999-10-08	36.71	37.95	36.41	37.42	12724400
1999-10-11	37.36	37.89	37.24	37.71	7100300
1999-10-12	37.66	37.66	37.06	37.30	7132000
1999-10-13	36.94	37.00	35.82	36.00	6642800
1999-10-14	35.70	36.12	35.46	35.70	4791300
1999-10-15	34.93	35.46	34.64	34.93	5843200
1999-10-18	34.69	35.88	34.69	35.58	6566600
1999-10-19	36.53	37.89	36.47	37.83	14703900
1999-10-20	37.89	39.31	37.71	39.31	17309200
1999-10-21	38.78	40.02	38.42	39.55	15670300
1999-10-22	39.79	39.91	39.08	39.43	8761900
1999-10-25	37.66	38.01	35.94	37.89	14926700
1999-10-26	37.42	37.48	35.05	35.05	9618200
1999-10-27	35.35	36.53	35.29	36.47	7795300
1999-10-28	37.18	37.83	36.77	37.66	10385600
1999-10-29	37.89	37.95	37.36	37.60	9989300
1999-11-01	37.42	37.89	36.47	36.47	7053200
1999-11-02	36.59	37.18	36.12	36.12	6623800
1999-11-03	36.94	37.24	36.35	36.53	7114400
1999-11-04	36.59	37.00	35.05	35.29	14065500
1999-11-05	34.34	34.34	32.45	32.92	44375100
1999-11-08	32.92	33.63	32.68	32.92	21420300
1999-11-09	33.16	33.39	32.86	33.16	21135900
1999-11-10	33.16	33.54	32.27	33.16	15382800
1999-11-11	34.04	34.04	33.16	33.51	9028900
1999-11-12	33.81	33.87	33.10	33.27	10357400
1999-11-15	33.27	33.51	32.74	33.16	12646700
1999-11-16	33.51	33.95	32.09	32.09	18769000
1999-11-17	32.45	32.92	31.79	32.03	18863000
1999-11-18	32.80	32.86	31.56	31.91	17206900
1999-11-19	31.79	32.39	31.68	31.97	14101800
1999-11-22	32.33	33.27	31.97	33.16	14198300
1999-11-23	33.51	34.34	32.45	34.34	14981400
1999-11-24	34.34	34.52	33.98	34.46	12508800
1999-11-26	34.75	34.81	34.10	34.10	5049200
1999-11-29	34.93	35.64	34.58	35.46	14345000
1999-11-30	34.99	35.11	34.22	34.69	10705600
1999-12-01	34.22	34.40	33.69	34.01	9106500
1999-12-02	34.10	34.28	33.93	34.12	10907500
1999-12-03	34.40	34.58	33.87	33.87	14162800
1999-12-06	33.81	33.98	32.62	33.21	13634400
1999-12-07	32.74	32.98	31.62	32.03	17475500
1999-12-08	32.09	32.56	31.85	32.21	11810800
1999-12-09	32.21	32.33	31.79	31.97	9636900
1999-12-10	31.85	32.45	31.62	32.09	10260900
1999-12-13	31.73	32.03	31.26	31.38	20098700
1999-12-14	31.26	31.73	30.85	31.62	15333900
1999-12-15	31.38	32.62	31.32	32.45	13274900
1999-12-16	32.56	32.56	31.73	32.21	16047900
1999-12-17	32.39	32.45	31.50	31.50	18638500
1999-12-20	31.56	31.62	30.85	31.19	10083200
1999-12-21	30.85	31.14	30.67	30.91	12031100
1999-12-22	30.91	32.21	30.79	31.97	11841300
1999-12-23	32.21	32.56	31.97	32.33	7767600
1999-12-27	32.21	32.68	31.97	32.68	7835200
1999-12-28	32.21	32.33	31.32	31.85	6334100
1999-12-29	31.26	31.44	30.91	31.14	7325800
1999-12-30	30.91	31.08	30.79	30.96	7615000
1999-12-31	30.79	30.91	30.49	30.73	5635500
2000-01-03	30.37	30.67	29.96	30.20	12213800
2000-01-04	29.60	29.84	28.42	29.07	13481000
2000-01-05	29.25	30.20	29.19	29.54	12316500
2000-01-06	29.60	31.02	29.54	30.61	10545800
2000-01-07	32.21	33.04	30.61	32.68	17041900
2000-01-10	33.16	33.16	32.27	32.62	9880200
2000-01-11	32.45	33.16	32.21	32.21	9247700
2000-01-12	32.68	33.45	32.62	33.27	10838000
2000-01-13	33.10	35.17	32.80	35.05	26286400
2000-01-14	35.46	35.64	35.05	35.05	16182000
2000-01-18	35.17	35.29	33.93	34.58	10872500
2000-01-19	34.81	35.11	34.40	35.05	10053500
2000-01-20	34.81	34.93	33.93	34.47	7980400
2000-01-21	34.64	34.64	33.16	33.21	12355600
2000-01-24	33.16	33.39	31.62	32.56	13030800
2000-01-25	32.68	33.57	32.50	33.04	9396200
2000-01-26	32.98	33.16	32.56	33.04	7332800
2000-01-27	32.74	33.57	32.68	32.68	8594600
2000-01-28	32.68	33.81	32.09	33.33	11228300
2000-01-31	32.21	34.58	32.21	34.28	10089700
2000-02-01	33.69	35.23	33.63	35.05	11713200
2000-02-02	34.99	35.05	33.87	34.10	7141500
2000-02-03	34.16	34.69	33.45	33.75	8794000
2000-02-04	34.22	34.22	33.45	33.87	6609100
2000-02-07	33.98	35.05	33.69	35.05	12713400
2000-02-08	35.11	35.94	34.93	35.82	15360700
2000-02-09	35.64	35.70	34.22	34.22	11207200
2000-02-10	34.58	34.58	33.16	33.16	10577500
2000-02-11	33.69	33.69	32.21	33.16	10172000
2000-02-14	31.79	33.45	31.79	33.16	8393400
2000-02-15	33.21	33.98	32.92	33.69	7832700
2000-02-16	33.16	33.21	31.97	31.97	9873900
2000-02-17	32.33	32.56	31.85	32.21	8495100
2000-02-18	32.21	32.21	31.14	32.21	10314100
2000-02-22	31.68	32.03	31.38	31.73	8735300
2000-02-23	32.03	32.21	31.20	32.21	9090200
2000-02-24	31.14	31.56	30.85	31.32	9286600
2000-02-25	31.26	31.50	30.31	30.67	8255000
2000-02-28	30.43	30.73	30.25	30.49	8108300
2000-02-29	31.14	31.14	29.96	30.43	11809600
2000-03-01	30.43	30.73	29.84	30.20	10993200
2000-03-02	30.31	30.31	29.84	30.31	8352200
2000-03-03	31.73	31.73	29.84	30.91	10046100
2000-03-06	30.37	30.85	29.84	30.02	10581200
2000-03-07	29.72	29.84	28.42	28.42	14535400
2000-03-08	29.37	31.38	28.60	30.73	18806400
2000-03-09	30.91	32.56	30.55	32.56	18199200
2000-03-10	33.27	33.39	32.21	33.16	19474800
2000-03-13	33.27	33.27	31.73	32.50	11671200
2000-03-14	32.39	32.39	31.26	31.50	8641400
2000-03-15	32.09	33.75	31.97	33.39	15513800
2000-03-16	34.28	34.64	33.75	34.58	18352100
2000-03-17	34.16	34.40	33.63	33.93	12775500
2000-03-20	34.10	34.16	32.21	33.16	7863500
2000-03-21	34.16	35.05	33.93	34.75	13597400
2000-03-22	33.87	34.22	32.80	33.75	17387200
2000-03-23	32.98	34.04	32.98	33.39	10118600
2000-03-24	33.39	33.98	32.98	33.04	8998600
2000-03-27	33.04	33.63	32.86	32.92	9267300
2000-03-28	32.45	33.69	32.45	33.21	8812800
2000-03-29	33.39	34.81	33.26	34.46	13952700
2000-03-30	34.52	34.87	34.16	34.58	9920100
2000-03-31	34.64	34.93	33.81	34.64	8655100
2000-04-03	35.05	36.59	34.81	36.00	19046500
2000-04-04	36.65	37.89	36.00	37.66	33556300
2000-04-05	36.47	37.12	36.35	36.59	9818400
2000-04-06	36.12	36.59	35.76	36.35	9527600
2000-04-07	36.47	37.36	36.41	36.77	9315500
2000-04-10	36.89	38.19	36.71	37.71	15381000
2000-04-11	37.66	38.37	37.48	37.71	13082800
2000-04-12	37.42	38.84	37.18	38.25	16946900
2000-04-13	38.07	38.25	36.89	37.54	12536000
2000-04-14	36.89	37.00	34.93	35.94	13730900
2000-04-17	35.29	36.83	35.05	36.00	13853300
2000-04-18	36.00	37.54	36.00	37.48	14219400
2000-04-19	37.60	40.26	37.30	39.14	20078700
2000-04-20	39.91	39.91	38.60	39.31	10864700
2000-04-24	39.31	41.92	39.08	41.21	14900400
2000-04-25	40.85	41.44	39.96	41.15	10370700
2000-04-26	40.50	41.21	40.26	41.21	10414700
2000-04-27	39.79	41.27	39.79	40.50	10267500
2000-04-28	40.50	40.62	39.55	39.91	8958800
2000-05-01	40.02	41.21	39.14	39.61	8255400
2000-05-02	39.79	40.97	39.67	40.67	10711100
2000-05-03	40.67	41.15	40.02	40.44	11521700
2000-05-04	40.26	41.03	40.02	40.73	6383900
2000-05-05	40.14	42.57	39.85	42.27	12594200
2000-05-08	42.63	43.93	42.57	43.69	18289500
2000-05-09	43.16	43.28	42.04	42.27	11133100
2000-05-10	41.74	42.81	40.85	41.10	10410100
2000-05-11	41.27	41.33	40.08	40.45	9846200
2000-05-12	40.14	41.09	39.49	40.82	7795100
2000-05-15	40.56	41.92	40.44	41.68	8204100
2000-05-16	42.10	42.51	40.97	42.15	12376600
2000-05-17	42.15	42.92	41.86	42.63	14091000
2000-05-18	42.75	43.16	42.39	42.81	7234800
2000-05-19	42.33	42.39	41.50	41.86	7276100
2000-05-22	42.10	42.81	40.97	41.62	9069600
2000-05-23	41.50	42.15	40.91	41.86	6953200
2000-05-24	41.09	42.57	41.09	41.92	8318300
2000-05-25	42.21	43.34	42.10	43.25	10206700
2000-05-26	42.51	43.04	42.33	42.75	5971500
2000-05-30	41.74	42.10	41.39	41.86	8301200
2000-05-31	41.44	42.63	41.39	42.15	7012900
2000-06-01	43.28	43.69	42.51	42.63	9953800
2000-06-02	43.52	43.52	40.97	41.27	10402400
2000-06-05	41.50	41.62	40.02	40.50	9707400
2000-06-06	40.73	41.50	40.20	41.15	9478800
2000-06-07	41.15	41.86	40.97	41.21	5563800
2000-06-08	41.44	42.10	41.27	41.92	6412700
2000-06-09	42.04	43.58	41.80	43.58	6633600
2000-06-12	42.69	43.34	42.04	42.04	5685000
2000-06-13	42.98	43.93	42.69	43.43	11281600
2000-06-14	43.52	44.46	43.46	44.14	11057900
2000-06-15	43.93	44.52	43.69	44.52	8344800
2000-06-16	43.99	45.59	43.99	45.41	14399100
2000-06-19	45.29	45.29	44.29	44.29	8305600
2000-06-20	44.17	44.40	42.87	43.81	11017800
2000-06-21	44.52	44.70	43.93	44.40	16404300
2000-06-22	44.35	44.35	42.15	43.34	17013700
2000-06-23	43.58	44.05	42.87	43.46	14269300
2000-06-26	43.58	43.93	43.10	43.81	15928100
2000-06-27	44.05	44.63	43.52	44.52	11696500
2000-06-28	44.17	44.46	43.81	44.03	12762500
2000-06-29	44.23	44.23	43.22	43.80	16606300
2000-06-30	43.34	45.57	43.34	45.47	16150300
2000-07-03	45.29	45.29	44.58	45.17	5780900
2000-07-05	45.47	45.47	44.52	44.94	11266300
2000-07-06	45.12	45.12	43.75	44.11	9852300
2000-07-07	44.23	44.52	43.40	43.40	12721500
2000-07-10	44.05	45.41	43.52	45.29	10745500
2000-07-11	45.12	46.42	44.88	46.42	13656200
2000-07-12	46.65	46.65	45.44	45.44	9915800
2000-07-13	45.35	45.35	43.40	43.69	14427100
2000-07-14	43.10	43.58	41.92	42.69	11938300
2000-07-17	42.75	44.82	42.39	43.68	10666600
2000-07-18	44.17	44.52	41.86	42.51	13512500
2000-07-19	42.57	44.05	41.44	43.99	11466100
2000-07-20	44.05	44.11	41.98	42.63	14178900
2000-07-21	42.63	43.81	42.27	43.46	8951400
2000-07-24	43.04	45.65	43.04	45.06	14813200
2000-07-25	41.21	42.63	40.73	41.68	30772300
2000-07-26	42.33	42.63	40.50	41.21	25555100
2000-07-27	40.79	42.51	40.73	42.26	11483500
2000-07-28	41.80	42.15	41.21	41.56	7875000
2000-07-31	41.39	41.74	40.62	41.09	9475400
2000-08-01	41.33	43.52	41.09	43.34	13638500
2000-08-02	43.10	44.05	43.04	43.69	12231200
2000-08-03	44.17	44.23	42.39	42.39	8097300
2000-08-04	43.10	43.58	41.80	43.10	8094100
2000-08-07	43.58	43.58	41.98	42.55	7498300
2000-08-08	42.57	43.46	41.92	42.55	8872900
2000-08-09	42.39	43.16	39.79	40.50	15688500
2000-08-10	40.73	41.33	39.79	39.79	13180800
2000-08-11	40.62	40.97	40.26	40.62	7656700
2000-08-14	40.85	41.03	40.47	40.47	7294500
2000-08-15	40.73	41.03	39.79	39.79	7792500
2000-08-16	40.67	41.44	40.50	41.15	7821000
2000-08-17	41.62	42.27	40.85	41.68	11434200
2000-08-18	41.21	41.39	40.08	40.50	10898900
2000-08-21	40.67	41.44	39.79	41.44	6393100
2000-08-22	41.33	41.33	40.08	40.26	9062200
2000-08-23	40.14	41.09	40.14	40.76	6576500
2000-08-24	41.09	41.15	40.73	40.82	6095600
2000-08-25	41.27	41.62	40.79	41.50	5660100
2000-08-28	41.62	41.62	40.50	40.59	7402100
2000-08-29	39.91	41.03	39.79	40.32	9721700
2000-08-30	40.26	40.56	39.55	39.79	9389100
2000-08-31	40.50	41.15	40.32	40.87	11088600
2000-09-01	41.44	41.56	40.62	40.88	7489200
2000-09-05	40.32	40.50	38.31	38.66	19353600
2000-09-06	38.42	38.48	37.30	37.77	19182200
2000-09-07	37.77	38.42	37.77	38.19	13108200
2000-09-08	38.13	38.48	37.77	38.37	10759700
2000-09-11	37.89	38.84	37.60	38.84	10413000
2000-09-12	38.13	38.90	37.89	38.13	10328300
2000-09-13	39.08	39.37	38.60	38.90	9669100
2000-09-14	39.25	39.25	38.66	39.19	8840900
2000-09-15	38.84	39.49	38.84	39.08	13148600
2000-09-18	39.02	39.79	38.90	39.73	7199400
2000-09-19	39.73	39.91	38.66	38.85	8499900
2000-09-20	38.78	38.84	38.13	38.77	6536400
2000-09-21	38.72	41.50	38.54	40.26	13000900
2000-09-22	41.21	42.10	40.38	41.98	18000000
2000-09-25	41.74	41.92	41.21	41.80	8898800
2000-09-26	41.09	41.80	40.97	41.21	9729600
2000-09-27	40.91	41.09	39.85	40.97	9103000
2000-09-28	40.85	42.51	40.85	41.39	14355200
2000-09-29	42.15	42.98	40.85	42.55	15212900
2000-10-02	42.04	42.27	41.21	41.92	9709100
2000-10-03	41.39	42.45	41.27	41.92	8419900
2000-10-04	41.09	41.98	40.02	40.50	12739100
2000-10-05	40.73	42.63	40.67	42.39	10752700
2000-10-06	42.27	42.57	40.85	42.27	8261800
2000-10-09	41.74	42.27	40.85	40.85	5819000
2000-10-10	41.21	42.63	41.03	42.15	11810100
2000-10-11	42.81	42.87	41.44	41.80	13825000
2000-10-12	40.97	42.98	40.56	42.27	15417300
2000-10-13	41.56	41.92	39.91	40.38	12761000
2000-10-16	40.67	41.44	40.56	41.39	9073700
2000-10-17	40.85	42.69	40.62	42.57	13150300
2000-10-18	41.56	42.51	40.73	41.44	12203700
2000-10-19	38.84	40.97	38.84	40.73	10981500
2000-10-20	40.38	41.15	40.26	41.09	7890700
2000-10-23	41.56	43.34	41.15	42.98	14904600
2000-10-24	39.79	42.10	39.55	40.73	23027600
2000-10-25	41.33	42.87	40.97	42.57	13967100
2000-10-26	41.98	43.58	41.98	42.98	16083200
2000-10-27	43.04	43.22	41.44	41.80	13924400
2000-10-30	42.27	42.39	41.09	41.56	11549600
2000-10-31	41.68	42.10	40.79	40.91	11968900
2000-11-01	41.44	41.68	40.91	41.21	16070700
2000-11-02	41.44	41.56	40.42	40.91	12153400
2000-11-03	41.15	41.39	40.38	41.33	9301500
2000-11-06	41.21	42.87	41.09	42.15	13240100
2000-11-07	42.51	42.92	41.92	42.45	10550900
2000-11-08	42.15	43.69	42.04	42.98	14384500
2000-11-09	42.39	42.87	41.27	42.27	11657700
2000-11-10	42.57	43.28	41.80	41.80	11443300
2000-11-13	40.97	41.27	38.84	39.96	14661200
2000-11-14	39.55	41.44	39.19	40.56	14789600
2000-11-15	40.73	40.97	39.91	40.79	11581200
2000-11-16	40.62	41.39	40.32	41.03	9197300
2000-11-17	41.33	42.39	40.67	40.73	13195600
2000-11-20	40.97	41.50	40.44	40.73	8564000
2000-11-21	40.14	41.56	40.14	41.21	6599000
2000-11-22	39.91	41.50	39.79	40.73	9419600
2000-11-24	40.85	40.91	39.85	40.08	6119700
2000-11-27	40.50	42.81	40.20	42.51	13814200
2000-11-28	42.10	43.28	41.56	42.63	10769500
2000-11-29	42.75	43.75	42.57	43.22	14948000
2000-11-30	43.58	43.99	41.44	41.98	17256600
2000-12-01	41.80	41.80	39.55	41.21	17587100
2000-12-04	40.26	42.15	40.14	41.86	12430000
2000-12-05	42.39	42.57	41.44	42.15	12898600
2000-12-06	41.33	41.62	40.14	41.09	16222900
2000-12-07	41.50	41.92	40.50	41.15	11406500
2000-12-08	40.73	42.15	40.26	41.21	13987300
2000-12-11	41.27	42.33	41.21	41.33	15639800
2000-12-12	41.68	42.27	41.50	41.68	10434600
2000-12-13	41.74	43.93	41.74	43.40	19160400
2000-12-14	43.52	43.75	42.98	43.16	10375200
2000-12-15	42.87	43.99	42.69	43.04	23440200
2000-12-18	43.22	44.05	42.63	44.05	11621400
2000-12-19	44.05	45.47	43.93	44.94	18364800
2000-12-20	45.00	45.53	43.58	43.93	16844200
2000-12-21	43.40	43.89	40.26	40.26	20325100
2000-12-22	41.68	43.04	41.62	42.04	15179400
2000-12-26	42.27	43.52	42.10	42.33	7661600
2000-12-27	42.45	43.69	42.45	42.87	8682700
2000-12-28	43.52	43.87	42.87	43.34	9610900
2000-12-29	43.81	44.40	43.46	43.58	7724000
2001-01-02	43.16	44.29	43.10	43.69	10655700
2001-01-03	43.58	43.99	40.26	41.27	22539500
2001-01-04	41.56	41.62	38.84	39.61	33064500
2001-01-05	40.26	41.15	39.43	40.14	18119200
2001-01-08	40.73	41.09	39.37	39.67	13846000
2001-01-09	40.02	40.97	39.79	40.97	11225900
2001-01-10	40.85	41.44	40.02	40.08	14161100
2001-01-11	39.91	40.14	38.60	38.84	22098000
2001-01-12	38.84	39.55	38.72	39.25	18387600
2001-01-16	38.84	39.91	38.78	39.49	16295900
2001-01-17	39.19	39.19	38.37	38.60	17255700
2001-01-18	38.96	39.61	38.72	38.96	17133300
2001-01-19	38.84	39.31	38.48	39.19	16545300
2001-01-22	39.55	40.20	39.25	39.91	14709000
2001-01-23	39.55	40.67	39.43	40.62	12208900
2001-01-24	40.62	40.91	40.02	40.67	21559000
2001-01-25	40.73	42.57	40.62	42.10	14745400
2001-01-26	42.57	42.75	41.68	41.98	14351900
2001-01-29	41.98	42.53	40.82	41.02	10291000
2001-01-30	41.25	42.25	40.80	41.95	9589500
2001-01-31	41.95	42.77	41.10	42.77	13045200
2001-02-01	42.77	42.83	42.16	42.83	9538700
2001-02-02	42.81	42.86	42.31	42.53	9906100
2001-02-05	42.53	43.58	42.35	43.34	11377900
2001-02-06	44.24	44.25	43.19	43.43	15564500
2001-02-07	43.43	43.77	42.15	42.15	19117000
2001-02-08	42.34	42.89	41.70	42.39	11761800
2001-02-09	42.49	43.62	42.40	42.67	10115100
2001-02-12	42.87	43.69	42.69	43.69	10924100
2001-02-13	42.90	42.90	42.21	42.66	14356100
2001-02-14	42.30	43.08	41.93	42.82	11218000
2001-02-15	42.20	42.39	41.25	41.92	12204300
2001-02-16	41.63	43.13	41.63	42.87	14790600
2001-02-20	42.88	43.53	42.44	42.51	11025900
2001-02-21	42.72	43.58	42.39	42.45	12084500
2001-02-22	43.53	43.58	42.33	42.71	17276200
2001-02-23	42.71	42.77	41.98	42.46	9996800
2001-02-26	41.92	42.87	41.68	42.87	11181500
2001-02-27	42.69	43.05	42.54	42.83	8087800
2001-02-28	42.87	43.08	42.11	42.63	14031300
2001-03-01	42.61	42.61	41.49	41.78	14837300
2001-03-02	41.97	42.17	40.94	41.31	15909500
2001-03-05	41.25	41.75	40.63	41.52	10063100
2001-03-06	42.13	42.13	40.65	40.83	10659300
2001-03-07	40.45	40.58	39.57	39.74	15972100
2001-03-08	39.75	40.21	39.31	39.79	13707900
2001-03-09	40.14	40.57	39.91	40.21	11227300
2001-03-12	39.50	40.02	37.89	38.22	13750200
2001-03-13	37.99	38.13	36.23	37.80	21433500
2001-03-14	36.94	37.42	36.19	36.94	18618900
2001-03-15	36.94	37.13	36.00	36.52	18045500
2001-03-16	36.02	36.38	34.95	35.40	28063000
2001-03-19	35.10	35.99	35.10	35.62	14040900
2001-03-20	36.00	36.20	35.14	35.26	15353400
2001-03-21	35.38	35.52	33.83	34.08	17576100
2001-03-22	34.02	34.11	32.30	33.79	27416100
2001-03-23	34.77	35.79	34.11	35.55	20882000
2001-03-26	36.23	37.42	35.43	36.70	15798700
2001-03-27	36.94	37.89	36.51	37.87	15243100
2001-03-28	37.80	38.17	36.96	37.83	12059700
2001-03-29	37.84	38.86	36.99	37.88	15641000
2001-03-30	38.18	38.79	37.51	38.79	14502100
2001-04-02	38.60	38.72	36.47	36.90	15844200
2001-04-03	37.13	37.87	36.47	36.96	16348200
2001-04-04	36.73	38.24	36.66	37.66	13844800
2001-04-05	38.32	38.70	37.69	38.65	12532100
2001-04-06	38.08	38.92	37.89	38.92	11796900
2001-04-09	39.40	39.78	39.32	39.76	10380500
2001-04-10	39.79	39.82	38.18	38.84	14440400
2001-04-11	37.14	38.02	37.07	37.89	17350000
2001-04-12	37.89	38.66	37.59	38.56	10839300
2001-04-16	39.18	39.54	38.35	38.74	10990500
2001-04-17	38.22	40.25	38.20	40.18	12432400
2001-04-18	39.31	40.50	38.46	38.74	27480400
2001-04-19	38.18	38.55	37.70	37.70	24579400
2001-04-20	37.66	38.74	37.43	38.61	19537200
2001-04-23	38.74	39.09	38.61	38.84	11785400
2001-04-24	38.84	39.28	38.00	38.38	11114300
2001-04-25	38.41	39.08	38.29	38.75	10232900
2001-04-26	38.84	40.35	38.60	40.26	16881200
2001-04-27	39.87	40.92	39.70	40.85	13011900
2001-04-30	40.75	41.64	40.73	41.02	13977200
2001-05-01	41.02	41.44	40.74	41.32	9380000
2001-05-02	40.97	41.19	40.21	40.91	10537900
2001-05-03	41.02	41.13	39.71	40.02	12509300
2001-05-04	39.95	41.35	39.88	41.17	9231600
2001-05-07	41.02	41.58	40.93	41.46	7889000
2001-05-08	40.92	41.73	40.82	41.69	9057000
2001-05-09	41.72	42.11	41.26	42.11	11079300
2001-05-10	41.68	42.08	41.15	41.43	8316800
2001-05-11	41.43	41.91	40.54	40.73	9048100
2001-05-14	40.73	41.15	40.03	41.03	8847900
2001-05-15	40.54	40.97	39.82	40.71	11421000
2001-05-16	40.60	42.43	40.59	42.27	18028700
2001-05-17	42.43	42.67	41.99	42.40	18032000
2001-05-18	42.56	42.62	41.70	42.49	10063300
2001-05-21	42.44	42.53	41.87	42.40	7794400
2001-05-22	41.92	42.01	41.21	41.72	8949500
2001-05-23	42.11	42.15	40.06	41.25	15973900
2001-05-24	40.78	40.92	39.84	40.66	15336700
2001-05-25	40.28	40.42	39.33	39.65	12748800
2001-05-29	40.48	40.82	40.18	40.77	10101500
2001-05-30	41.14	41.21	40.62	40.92	9369900
2001-05-31	40.88	40.92	40.11	40.63	11031100
2001-06-01	40.26	41.03	40.10	40.55	7918500
2001-06-04	41.00	41.18	40.55	41.18	6981300
2001-06-05	40.85	41.21	40.59	40.69	11610800
2001-06-06	40.61	40.72	40.04	40.59	9644000
2001-06-07	40.46	41.49	40.43	41.44	12628500
2001-06-08	41.35	41.44	41.01	41.22	6050900
2001-06-11	41.54	41.54	40.46	40.84	6316300
2001-06-12	41.19	41.21	40.54	40.67	7486400
2001-06-13	40.92	40.92	40.27	40.41	10244000
2001-06-14	40.42	41.14	40.40	40.97	10197900
2001-06-15	40.09	40.53	39.94	40.38	19643600
2001-06-18	40.69	41.41	40.36	40.94	10226300
2001-06-19	40.72	41.77	40.72	41.68	11979300
2001-06-20	42.25	42.53	41.40	42.15	12328500
2001-06-21	41.73	42.63	41.73	42.51	12170800
2001-06-22	41.25	41.40	40.37	40.53	14291400
2001-06-25	40.59	40.95	39.79	39.81	9218000
2001-06-26	39.81	40.44	39.80	39.99	9721300
2001-06-27	39.95	40.18	39.38	39.38	7316700
2001-06-28	39.83	40.72	39.58	39.93	11306500
2001-06-29	39.46	39.86	37.94	37.94	21342400
2001-07-02	38.37	38.92	38.24	38.74	16551800
2001-07-03	38.74	38.90	38.20	38.31	6577400
2001-07-05	38.51	38.70	37.57	37.66	12347600
2001-07-06	38.03	38.08	37.48	37.94	11764800
2001-07-09	38.12	39.03	38.01	38.98	9759900
2001-07-10	38.79	39.17	38.37	38.66	9786200
2001-07-11	38.11	38.11	36.66	36.80	18557100
2001-07-12	36.95	36.95	35.23	35.62	23759600
2001-07-13	35.67	37.07	35.65	36.40	17047400
2001-07-16	36.40	36.61	35.43	35.87	13363200
2001-07-17	35.95	36.76	35.60	36.55	18367600
2001-07-18	37.13	39.02	36.97	38.85	19351000
2001-07-19	38.84	39.28	38.37	38.96	12748900
2001-07-20	38.87	40.00	38.85	39.24	11601800
2001-07-23	39.25	39.59	37.92	37.97	9399300
2001-07-24	38.13	38.13	37.50	37.76	9009000
2001-07-25	37.89	38.27	37.53	37.99	9312200
2001-07-26	38.13	38.30	37.36	37.88	9666100
2001-07-27	38.08	38.11	37.63	37.74	8700300
2001-07-30	37.89	38.09	37.67	37.99	8843300
2001-07-31	38.20	39.76	38.18	39.05	13469100
2001-08-01	39.05	39.16	38.56	38.97	7288800
2001-08-02	38.97	39.18	38.46	38.59	7617900
2001-08-03	38.59	38.84	38.13	38.59	7138000
2001-08-06	38.81	38.83	38.03	38.21	5523100
2001-08-07	38.49	38.50	37.94	38.14	8292200
2001-08-08	38.08	38.74	37.90	37.99	10460700
2001-08-09	38.52	38.79	38.22	38.60	9266200
2001-08-10	38.37	39.22	38.20	38.93	10095100
2001-08-13	38.38	38.84	38.37	38.77	8764300
2001-08-14	38.84	39.11	38.70	38.91	6916200
2001-08-15	39.17	39.67	38.91	39.04	9415000
2001-08-16	38.87	39.27	38.56	39.02	7698600
2001-08-17	39.00	39.55	38.46	39.55	9189000
2001-08-20	39.55	39.67	38.74	39.23	13830200
2001-08-21	39.22	39.53	38.38	38.50	10704900
2001-08-22	38.26	38.76	37.70	38.54	11776000
2001-08-23	38.08	38.68	38.06	38.54	11232300
2001-08-24	38.27	39.31	38.18	39.15	10618800
2001-08-27	39.15	39.15	38.78	38.79	6651300
2001-08-28	39.03	39.03	37.84	38.03	9529200
2001-08-29	38.49	38.53	37.35	37.51	12543900
2001-08-30	37.52	37.80	36.05	36.28	19530400
2001-08-31	36.47	36.70	36.04	36.29	15113600
2001-09-04	36.42	37.59	36.19	36.56	13150400
2001-09-05	36.75	37.47	36.11	37.27	13390000
2001-09-06	36.86	37.27	36.14	36.42	11367700
2001-09-07	36.23	36.39	35.01	35.05	17563800
2001-09-10	34.58	36.50	34.54	36.16	11039400
2001-09-17	37.80	37.84	35.05	36.13	26906600
2001-09-18	36.04	36.14	35.25	35.81	15908700
2001-09-19	35.86	36.00	34.11	35.07	18540400
2001-09-20	34.34	35.49	34.20	34.61	18143000
2001-09-21	32.21	34.06	32.21	33.91	28484300
2001-09-24	34.81	34.93	33.41	34.13	19182300
2001-09-25	35.29	35.29	34.62	35.03	16137300
2001-09-26	35.05	36.52	34.81	36.52	18518000
2001-09-27	36.94	37.76	36.74	37.66	20571600
2001-09-28	37.85	38.08	36.92	37.99	18998000
2001-10-01	38.11	39.07	38.03	38.93	17759100
2001-10-02	38.93	39.31	38.46	39.31	14267900
2001-10-03	39.31	39.32	38.50	39.08	14475800
2001-10-04	38.91	39.18	38.39	38.86	14861700
2001-10-05	38.86	39.74	38.82	39.59	12733800
2001-10-08	39.46	39.54	38.69	38.84	8279600
2001-10-09	38.78	38.82	38.33	38.59	7333500
2001-10-10	38.59	39.71	38.38	39.55	11813500
2001-10-11	39.36	39.45	38.13	38.14	18518600
2001-10-12	38.27	38.93	38.22	38.71	13476500
2001-10-15	38.74	39.61	38.72	39.19	11216200
2001-10-16	39.50	39.64	38.48	38.93	11755500
2001-10-17	39.31	39.77	39.08	39.46	14206900
2001-10-18	39.31	39.98	39.31	39.65	13873900
2001-10-19	39.60	40.10	39.51	40.10	12098100
2001-10-22	40.00	40.73	39.98	40.73	12548500
2001-10-23	40.65	40.71	39.98	40.40	10725500
2001-10-24	40.34	40.97	40.17	40.70	12604400
2001-10-25	39.83	40.82	39.50	40.74	13041700
2001-10-26	40.09	40.68	39.92	40.45	10282600
2001-10-29	40.28	40.77	40.27	40.33	10576200
2001-10-30	40.25	40.53	39.84	40.21	10394500
2001-10-31	40.17	40.25	39.57	39.69	10956300
2001-11-01	39.79	40.50	39.69	40.49	12559700
2001-11-02	40.49	40.54	39.85	39.98	10432900
2001-11-05	40.31	40.63	39.60	39.75	11050800
2001-11-06	39.69	40.24	39.26	40.08	11336200
2001-11-07	39.86	40.40	39.85	39.92	11312900
2001-11-08	40.16	40.35	39.80	40.07	9816400
2001-11-09	40.07	40.25	39.53	39.91	8090200
2001-11-12	39.91	40.18	39.43	39.84	7099300
2001-11-13	39.98	40.34	39.72	40.34	10597700
2001-11-14	40.33	40.46	39.97	40.15	10091100
2001-11-15	40.31	40.69	39.96	40.40	9621400
2001-11-16	40.62	40.64	40.17	40.48	10521200
2001-11-19	40.73	41.10	40.61	40.90	12915900
2001-11-20	41.00	41.24	40.68	40.90	12104900
2001-11-21	41.06	41.49	41.02	41.33	9112000
2001-11-23	41.35	41.59	41.03	41.35	3611900
2001-11-26	41.26	41.68	40.97	41.59	10785100
2001-11-27	41.28	41.72	40.98	41.30	10314600
2001-11-28	41.22	41.43	40.89	40.89	8019800
2001-11-29	40.90	41.35	40.83	41.19	8928000
2001-11-30	41.35	41.45	40.92	41.03	9412900
2001-12-03	41.18	41.59	41.00	41.39	9707300
2001-12-04	41.07	41.26	40.88	41.15	9896100
2001-12-05	41.02	41.38	40.83	41.24	11074700
2001-12-06	41.42	41.62	40.99	41.05	12851100
2001-12-07	41.01	41.25	40.80	40.83	9486100
2001-12-10	40.64	40.83	39.05	39.16	22124800
2001-12-11	39.03	39.04	37.94	38.22	26414000
2001-12-12	38.37	38.61	36.80	38.12	21347100
2001-12-13	37.89	38.37	37.33	37.42	18338700
2001-12-14	37.12	37.65	36.30	37.36	19806300
2001-12-17	37.54	38.87	37.51	38.20	19590700
2001-12-18	38.84	39.06	38.46	38.50	18717800
2001-12-19	38.37	39.12	38.23	38.93	13478100
2001-12-20	39.72	39.73	38.86	39.22	13706800
2001-12-21	39.31	39.79	37.53	38.84	23734200
2001-12-24	38.41	39.08	38.18	38.62	5686100
2001-12-26	38.42	39.12	38.37	38.48	6271800
2001-12-27	38.41	38.46	37.88	38.22	9111500
2001-12-28	38.37	38.56	37.84	38.27	8944800
2001-12-31	38.27	38.31	37.75	37.75	9747700
2002-01-02	37.75	37.89	37.23	37.80	14487900
2002-01-03	37.63	37.70	37.09	37.61	12788700
2002-01-04	37.51	37.78	37.04	37.32	12106700
2002-01-07	37.37	37.61	37.13	37.61	11982000
2002-01-08	37.87	37.87	37.19	37.50	10290700
2002-01-09	37.75	38.40	37.62	37.94	12412400
2002-01-10	38.03	38.90	37.89	38.85	12686100
2002-01-11	39.08	39.11	38.13	38.46	9118100
2002-01-14	38.51	38.85	38.27	38.38	10403500
2002-01-15	38.74	38.84	37.79	38.28	12841100
2002-01-16	38.56	38.74	38.00	38.11	11550500
2002-01-17	38.63	38.63	37.86	38.02	10620900
2002-01-18	37.99	38.49	37.89	37.99	12225800
2002-01-22	38.27	38.79	38.10	38.65	11835500
2002-01-23	38.84	39.73	38.71	39.60	18113800
2002-01-24	39.76	39.78	39.15	39.31	12845200
2002-01-25	39.71	39.73	39.36	39.50	12598000
2002-01-28	39.41	39.67	39.10	39.38	8217000
2002-01-29	39.41	40.22	38.65	38.82	13991000
2002-01-30	39.08	39.55	38.56	39.08	13027500
2002-01-31	38.93	39.47	38.74	39.47	11387500
2002-02-01	39.69	39.93	39.50	39.93	8990500
2002-02-04	39.64	39.79	38.65	38.98	10324800
2002-02-05	38.98	40.02	38.98	39.78	10579000
2002-02-06	39.41	39.60	38.89	39.11	10331700
2002-02-07	39.08	39.20	37.70	37.95	15027800
2002-02-08	37.51	38.65	37.45	38.56	12494500
2002-02-11	38.46	38.93	38.33	38.75	7682600
2002-02-12	38.60	39.16	38.25	39.01	8966100
2002-02-13	39.12	39.18	38.65	38.92	9247700
2002-02-14	38.92	39.40	38.46	38.65	11269900
2002-02-15	38.91	39.39	38.89	38.94	9529500
2002-02-19	38.95	39.03	38.26	38.35	8140500
2002-02-20	38.56	38.93	37.89	38.79	10294300
2002-02-21	39.03	39.28	38.46	38.46	10232700
2002-02-22	38.22	39.05	38.16	38.94	9179500
2002-02-25	38.76	39.28	38.37	38.67	9185100
2002-02-26	38.60	39.26	38.56	38.86	9450600
2002-02-27	39.12	39.58	38.84	39.08	10412400
2002-02-28	38.89	39.46	38.79	38.80	9067400
2002-03-01	39.00	39.51	38.84	39.45	10307900
2002-03-04	39.46	39.69	39.18	39.68	10385500
2002-03-05	39.19	39.55	38.32	38.46	17286800
2002-03-06	38.30	38.93	37.56	38.40	25670600
2002-03-07	38.41	38.54	37.66	37.87	17065400
2002-03-08	37.89	38.32	37.74	37.90	12072200
2002-03-11	38.08	38.16	37.65	37.94	11376100
2002-03-12	37.77	37.99	37.49	37.75	11302600
2002-03-13	37.97	38.27	37.80	37.94	10899900
2002-03-14	37.61	38.22	37.61	37.84	10358000
2002-03-15	38.28	39.26	38.27	39.19	24328500
2002-03-18	39.03	39.07	38.38	38.52	10227000
2002-03-19	38.74	38.83	38.25	38.58	6856200
2002-03-20	38.58	38.58	37.89	37.97	9868600
2002-03-21	37.99	38.18	37.42	38.03	12707200
2002-03-22	38.27	38.51	38.06	38.38	11025600
2002-03-25	38.56	38.65	37.97	38.08	10397700
2002-03-26	37.99	38.32	37.66	37.84	9022800
2002-03-27	37.80	38.06	37.48	37.82	9767500
2002-03-28	37.80	37.92	37.57	37.65	9278400
2002-04-01	37.56	38.13	37.52	38.00	7770200
2002-04-02	38.00	38.18	37.66	37.81	8884700
2002-04-03	37.93	38.07	37.58	37.89	11107500
2002-04-04	37.44	37.56	36.86	36.94	18804700
2002-04-05	37.04	37.17	35.67	36.00	26050000
2002-04-08	35.57	36.57	35.57	36.44	16289400
2002-04-09	36.54	36.87	36.25	36.66	12696500
2002-04-10	36.47	37.40	36.47	37.27	12994200
2002-04-11	37.10	37.54	36.71	36.85	13658400
2002-04-12	36.76	37.36	36.76	37.22	11918000
2002-04-15	36.90	37.09	36.57	36.94	9453600
2002-04-16	37.11	37.89	36.97	37.80	11945900
2002-04-17	37.04	37.23	35.47	35.86	41346500
2002-04-18	36.23	36.58	36.04	36.21	20051900
2002-04-19	36.04	36.23	35.67	35.81	13842000
2002-04-22	36.00	36.02	34.82	35.15	16554200
2002-04-23	35.11	35.22	34.58	34.77	15561100
2002-04-24	34.78	35.11	34.43	34.57	10815800
2002-04-25	36.38	36.38	35.48	35.59	21794900
2002-04-26	35.67	35.75	34.81	34.82	17566300
2002-04-29	34.99	34.99	33.98	34.36	11923800
2002-04-30	34.67	35.09	34.01	34.43	21613600
2002-05-01	34.77	35.66	34.60	35.49	15873200
2002-05-02	35.52	35.86	35.30	35.40	12345900
2002-05-03	35.33	35.38	34.34	34.81	10599900
2002-05-06	35.05	35.15	34.44	34.62	7169800
2002-05-07	34.96	35.14	33.79	33.87	13583300
2002-05-08	33.91	35.52	33.88	35.21	14531600
2002-05-09	34.91	35.16	34.43	34.58	8811000
2002-05-10	34.58	34.83	34.06	34.31	10981100
2002-05-13	34.40	35.20	34.12	35.02	10019000
2002-05-14	35.02	35.68	34.90	35.40	11149500
2002-05-15	35.00	35.04	34.34	34.57	12914800
2002-05-16	33.39	33.99	32.81	33.93	30712300
2002-05-17	33.53	35.32	33.49	35.14	17969300
2002-05-20	34.77	35.10	34.37	34.51	9924500
2002-05-21	34.75	35.01	34.01	34.01	11498000
2002-05-22	34.23	34.34	33.86	34.01	9662500
2002-05-23	34.18	34.31	33.83	34.29	11161400
2002-05-24	34.34	34.43	33.36	33.62	9111000
2002-05-28	33.62	33.82	32.89	32.96	12868500
2002-05-29	33.06	33.68	33.06	33.24	13155300
2002-05-30	32.99	33.16	32.50	32.84	12880200
2002-05-31	33.39	33.72	32.58	32.78	12601400
2002-06-03	32.99	33.22	31.62	31.67	13358600
2002-06-04	31.86	33.11	31.02	32.76	22420700
2002-06-05	32.69	33.43	32.09	33.21	18276800
2002-06-06	33.20	33.30	32.08	32.12	13972600
2002-06-07	32.35	33.04	31.84	32.68	12193500
2002-06-10	32.68	33.81	32.51	33.49	11585600
2002-06-11	33.44	33.45	32.21	32.32	17192900
2002-06-12	32.51	33.53	32.24	33.17	19574700
2002-06-13	32.87	34.04	32.81	33.48	14710400
2002-06-14	33.16	33.61	32.45	33.48	12811600
2002-06-17	33.44	34.21	33.33	34.15	13453600
2002-06-18	33.74	34.55	33.74	34.30	11427400
2002-06-19	34.06	34.59	33.65	33.87	10156100
2002-06-20	33.65	34.58	33.64	34.18	12630100
2002-06-21	32.73	33.82	32.18	32.24	25572000
2002-06-24	31.92	33.10	31.42	32.46	18184900
2002-06-25	32.48	33.34	31.75	31.81	14962000
2002-06-26	31.33	33.42	31.17	33.16	18246400
2002-06-27	33.53	35.01	33.17	34.81	23117700
2002-06-28	34.81	35.09	33.16	33.16	27172000
2002-07-01	33.16	33.37	32.02	32.11	16105700
2002-07-02	31.94	32.29	31.07	31.07	19428800
2002-07-03	31.07	31.17	30.47	30.79	17752500
2002-07-05	32.02	32.72	31.78	32.58	9451300
2002-07-08	32.81	32.91	32.02	32.60	13005700
2002-07-09	32.21	32.71	31.24	31.36	16377200
2002-07-10	30.44	31.19	29.02	29.39	31358300
2002-07-11	29.40	30.98	28.18	30.88	31636400
2002-07-12	30.74	30.98	30.08	30.50	17985200
2002-07-15	26.57	27.58	25.47	27.26	120292800
2002-07-16	26.81	27.76	26.81	27.05	61003100
2002-07-17	27.71	27.78	26.96	27.72	45120600
2002-07-18	27.72	27.76	26.45	26.51	33136000
2002-07-19	26.07	26.42	25.10	25.41	33012500
2002-07-22	25.56	26.05	24.55	24.55	34505500
2002-07-23	24.74	25.34	23.83	24.68	34268000
2002-07-24	24.72	26.51	23.81	26.42	49345200
2002-07-25	26.42	27.37	25.82	26.59	32891700
2002-07-26	27.00	28.02	26.57	27.91	21621400
2002-07-29	29.08	29.22	28.35	29.22	22610200
2002-07-30	29.07	29.64	28.89	29.53	21553300
2002-07-31	29.53	30.65	29.14	30.65	28669700
2002-08-01	30.59	30.65	29.65	29.84	21748900
2002-08-02	29.79	30.36	28.89	29.27	17079400
2002-08-05	29.13	29.70	27.90	28.18	16695600
2002-08-06	28.89	29.70	28.42	28.85	18524100
2002-08-07	29.46	30.18	29.27	30.00	15730800
2002-08-08	30.17	31.73	30.09	31.41	24591500
2002-08-09	31.12	31.55	30.55	30.80	18256000
2002-08-12	30.73	31.32	30.41	31.13	12092900
2002-08-13	30.69	31.10	30.10	30.11	17066600
2002-08-14	30.11	31.40	29.66	31.36	18306800
2002-08-15	31.64	32.11	31.46	31.82	18584700
2002-08-16	31.81	31.96	31.19	31.37	13835200
2002-08-19	31.67	32.40	31.52	32.27	12663100
2002-08-20	32.06	32.19	31.65	31.91	11394500
2002-08-21	32.52	32.58	31.74	32.42	13821300
2002-08-22	32.39	33.16	32.21	33.08	15500900
2002-08-23	32.95	33.16	32.47	32.72	11200400
2002-08-26	32.89	33.16	32.03	32.73	11863800
2002-08-27	32.77	32.98	31.07	31.49	16782000
2002-08-28	31.37	31.82	31.04	31.37	11717800
2002-08-29	30.74	31.66	30.55	31.08	13186200
2002-08-30	30.83	31.78	30.74	31.34	12241700
2002-09-03	30.34	31.17	29.60	29.63	15648400
2002-09-04	30.12	30.87	29.75	30.58	16236700
2002-09-05	30.50	30.96	29.84	30.25	16115500
2002-09-06	30.25	30.31	28.76	29.13	29836200
2002-09-09	29.13	29.26	28.70	29.01	19846900
2002-09-10	29.01	29.53	29.01	29.32	13932200
2002-09-11	30.55	30.55	29.12	29.22	13597500
2002-09-12	28.78	29.03	28.24	28.37	18154700
2002-09-13	28.18	28.65	27.99	28.20	15207400
2002-09-16	28.32	28.66	27.93	28.61	12207000
2002-09-17	29.18	29.37	27.85	27.95	16569800
2002-09-18	27.61	28.27	27.59	27.90	14894700
2002-09-19	27.42	28.07	27.41	27.52	14534900
2002-09-20	27.52	27.85	27.10	27.23	28808100
2002-09-23	27.23	27.42	25.58	27.13	16678000
2002-09-24	27.14	27.24	26.48	26.52	21054200
2002-09-25	26.53	28.16	26.53	27.76	22371000
2002-09-26	28.37	28.69	27.95	28.66	22132600
2002-09-27	28.32	28.42	27.05	27.07	16814500
2002-09-30	26.97	27.95	26.90	27.49	21014500
2002-10-01	28.18	28.99	27.66	28.89	20043900
2002-10-02	28.89	29.37	28.07	28.41	15532800
2002-10-03	28.42	28.99	27.97	28.08	15671600
2002-10-04	28.34	28.42	27.03	27.05	18094000
2002-10-07	26.95	27.72	26.76	26.81	18545200
2002-10-08	26.82	28.33	26.82	28.13	20767700
2002-10-09	28.14	28.23	27.37	27.71	20800100
2002-10-10	27.49	28.66	27.47	28.40	19213600
2002-10-11	28.99	29.13	28.29	28.56	17618000
2002-10-14	28.70	29.37	28.66	29.30	14803800
2002-10-15	30.27	30.27	29.65	30.11	21800900
2002-10-16	30.11	30.73	29.93	30.23	20118000
2002-10-17	30.79	31.27	30.55	31.02	19689400
2002-10-18	30.96	31.83	30.80	31.73	16928200
2002-10-21	30.69	31.07	30.36	30.46	21366000
2002-10-22	30.47	30.47	29.27	29.65	21366000
2002-10-23	29.29	29.56	28.56	29.39	18766600
2002-10-24	29.79	29.79	28.71	28.96	14442200
2002-10-25	28.97	30.27	28.67	30.22	15742500
2002-10-28	30.66	30.69	29.46	29.90	14179100
2002-10-29	29.51	29.83	28.89	29.60	14156300
2002-10-30	29.60	30.53	29.39	30.36	13588600
2002-10-31	30.36	30.53	29.56	30.10	15997600
2002-11-01	30.08	30.69	29.64	30.45	16177900
2002-11-04	30.58	31.16	30.07	30.36	15492300
2002-11-05	30.71	31.01	30.43	30.90	14572100
2002-11-06	30.90	32.21	30.90	31.87	29918100
2002-11-07	31.78	32.08	31.32	31.81	14575000
2002-11-08	31.73	32.19	31.57	32.09	12751800
2002-11-11	32.09	32.09	31.36	31.39	8952600
2002-11-12	31.50	32.06	31.42	31.80	13759900
2002-11-13	31.68	31.78	30.31	30.88	17298500
2002-11-14	31.12	31.59	30.97	31.31	12881400
2002-11-15	30.74	31.51	30.74	31.31	13401600
2002-11-18	31.31	31.68	31.05	31.19	9934700
2002-11-19	31.19	31.72	30.93	31.26	15470400
2002-11-20	31.26	31.35	30.61	31.35	22677500
2002-11-21	31.88	31.88	31.10	31.26	23627400
2002-11-22	31.21	31.21	30.41	30.66	20840000
2002-11-25	30.35	30.55	29.75	29.94	22315400
2002-11-26	29.95	30.17	29.75	30.13	20153500
2002-11-27	30.34	30.64	29.93	29.98	17430600
2002-11-29	30.69	30.69	29.84	29.87	11333900
2002-12-02	30.31	30.36	29.42	29.65	17761700
2002-12-03	29.65	29.66	28.88	29.54	16405400
2002-12-04	29.44	29.51	29.03	29.31	16409900
2002-12-05	29.60	29.67	29.00	29.08	14665000
2002-12-06	29.08	29.47	28.70	29.37	14949900
2002-12-09	29.07	30.11	29.07	29.58	15708300
2002-12-10	29.79	30.26	29.59	30.06	19783300
2002-12-11	29.89	30.29	29.86	29.94	14468800
2002-12-12	29.95	29.95	29.26	29.48	15130600
2002-12-13	29.03	29.42	28.89	28.89	16399400
2002-12-16	29.01	29.61	28.80	29.41	22768500
2002-12-17	29.13	29.37	28.57	28.87	17951200
2002-12-18	27.86	29.27	27.86	28.68	20261900
2002-12-19	28.51	29.01	28.44	28.51	17697300
2002-12-20	28.66	29.03	28.26	28.88	22272600
2002-12-23	29.25	29.78	28.93	29.52	17590600
2002-12-24	29.50	29.98	29.48	29.73	6811300
2002-12-26	29.73	29.73	28.44	28.44	17907800
2002-12-27	28.44	28.75	28.19	28.22	12675600
2002-12-30	28.51	29.22	28.43	29.19	18268500
2002-12-31	29.19	29.19	28.63	28.96	13701200
2003-01-02	29.12	29.92	29.02	29.87	13836700
2003-01-03	29.85	30.15	29.72	30.11	11596200
2003-01-06	30.20	30.40	30.03	30.31	13712900
2003-01-07	30.31	30.44	29.87	29.96	13766700
2003-01-08	29.89	29.93	29.14	29.27	17646500
2003-01-09	29.27	29.60	29.17	29.50	17893600
2003-01-10	29.48	29.49	29.04	29.18	14540300
2003-01-13	29.30	29.47	29.03	29.27	15319800
2003-01-14	29.13	29.46	29.00	29.39	14552000
2003-01-15	29.20	29.31	28.74	28.85	13908400
2003-01-16	29.01	29.14	27.48	28.37	28981000
2003-01-17	28.32	28.52	28.11	28.46	18679000
2003-01-21	28.97	29.14	28.68	28.89	20162700
2003-01-22	28.89	29.45	28.81	29.09	21708700
2003-01-23	29.37	29.93	29.12	29.38	20658800
2003-01-24	29.37	29.38	28.49	28.66	22274700
2003-01-27	28.42	28.61	28.04	28.24	22790100
2003-01-28	28.51	28.62	28.01	28.42	19374200
2003-01-29	28.43	29.18	28.22	28.94	20208100
2003-01-30	28.89	28.99	28.13	28.14	16161000
2003-01-31	27.99	28.81	27.99	28.76	20356100
2003-02-03	29.56	29.56	28.61	28.83	15061300
2003-02-04	28.84	28.84	28.01	28.27	16261900
2003-02-05	28.28	28.79	28.00	28.12	14772800
2003-02-06	28.13	28.35	27.77	28.21	16664300
2003-02-07	28.30	28.33	27.39	27.76	17466400
2003-02-10	27.82	28.13	27.50	28.01	15356200
2003-02-11	28.13	28.30	27.52	27.65	15030400
2003-02-12	26.82	27.86	26.82	27.23	14432600
2003-02-13	27.24	27.29	26.81	27.06	19071600
2003-02-14	27.07	27.28	26.43	27.05	21579500
2003-02-18	27.59	28.01	27.52	27.85	16129200
2003-02-19	27.85	27.95	27.45	27.56	11011800
2003-02-20	27.57	27.61	27.09	27.13	13555200
2003-02-21	27.13	27.64	26.81	27.41	16907700
2003-02-24	27.42	27.42	27.00	27.17	15739800
2003-02-25	27.18	27.25	26.46	27.18	20738200
2003-02-26	27.18	27.94	27.04	27.38	24410800
2003-02-27	27.57	28.00	27.56	27.85	19320200
2003-02-28	27.96	28.34	27.94	28.25	18603300
2003-03-03	28.44	28.56	27.65	27.82	13967300
2003-03-04	27.73	27.77	27.07	27.13	13745700
2003-03-05	27.24	27.76	27.14	27.65	16678000
2003-03-06	27.70	28.09	27.69	27.84	14036200
2003-03-07	27.23	28.47	27.23	28.40	17593000
2003-03-10	27.68	28.18	27.68	27.76	12303600
2003-03-11	27.59	27.95	27.42	27.47	13925200
2003-03-12	27.41	27.68	26.85	27.62	15805900
2003-03-13	27.95	28.00	27.19	27.74	20822600
2003-03-14	27.74	27.74	27.19	27.42	18051100
2003-03-17	27.28	28.18	27.17	28.13	23645200
2003-03-18	28.17	28.51	28.15	28.44	16974900
2003-03-19	28.61	29.27	28.41	29.17	21460500
2003-03-20	28.91	29.21	28.60	29.18	17759900
2003-03-21	29.60	30.30	29.41	30.28	25352000
2003-03-24	29.67	29.94	29.28	29.36	17898400
2003-03-25	29.29	30.31	29.29	30.31	20740000
2003-03-26	30.32	30.83	30.03	30.04	19278000
2003-03-27	30.08	30.46	29.71	30.11	16638400
2003-03-28	30.03	30.69	29.96	30.13	18854500
2003-03-31	29.76	30.11	29.38	29.52	26157200
2003-04-01	29.62	30.29	29.62	30.21	18308900
2003-04-02	30.61	30.98	30.60	30.77	19755300
2003-04-03	30.93	31.07	30.50	30.60	16589400
2003-04-04	30.88	31.35	30.69	31.07	20410100
2003-04-07	31.64	31.96	30.65	30.79	17800000
2003-04-08	30.79	30.99	30.41	30.64	13110900
2003-04-09	31.57	31.57	30.03	30.03	15310300
2003-04-10	29.93	30.16	29.65	30.07	15073400
2003-04-11	30.28	30.55	29.69	29.85	14335500
2003-04-14	29.89	30.44	29.85	30.43	15296400
2003-04-15	30.43	30.92	30.43	30.51	24473400
2003-04-16	30.65	30.79	29.60	29.71	23566500
2003-04-17	30.13	30.13	27.73	29.71	21805300
2003-04-21	29.93	30.27	29.65	29.93	13421700
2003-04-22	29.93	30.38	29.54	30.14	25503600
2003-04-23	30.12	30.27	29.44	29.51	28696200
2003-04-24	29.37	29.57	28.99	29.36	29590400
2003-04-25	29.60	29.65	28.70	28.77	25466600
2003-04-28	28.92	29.50	28.83	29.08	24473200
2003-04-29	29.27	29.55	29.14	29.18	23029700
2003-04-30	29.19	29.45	28.79	29.13	39509100
2003-05-01	29.23	29.46	28.80	29.36	21449700
2003-05-02	29.13	30.00	29.13	29.89	25112400
2003-05-05	30.20	30.41	30.09	30.23	22813100
2003-05-06	30.46	30.64	30.22	30.35	22612900
2003-05-07	30.31	30.60	30.04	30.17	19787000
2003-05-08	29.98	30.60	29.84	30.22	16318900
2003-05-09	29.65	31.09	29.65	30.93	19910800
2003-05-12	30.94	31.59	30.94	31.50	20684900
2003-05-13	31.74	31.90	31.45	31.54	21207300
2003-05-14	31.88	31.88	31.36	31.46	19720900
2003-05-15	31.72	31.91	31.56	31.76	15301800
2003-05-16	31.70	31.97	31.50	31.84	17709900
2003-05-19	31.50	31.75	29.92	30.12	39778400
2003-05-20	30.13	30.16	28.89	29.46	38670500
2003-05-21	29.37	30.00	29.29	29.84	25716700
2003-05-22	29.85	30.73	29.85	30.47	24106700
2003-05-23	30.24	30.40	29.90	30.20	17768400
2003-05-27	30.12	30.40	29.79	30.29	20124800
2003-05-28	30.25	30.36	29.85	30.08	19225500
2003-05-29	30.08	30.25	29.60	29.63	17413000
2003-05-30	29.55	29.84	29.18	29.39	30396200
2003-06-02	29.78	29.96	29.37	29.38	20454700
2003-06-03	29.38	30.10	29.38	30.02	19745600
2003-06-04	30.31	30.73	30.15	30.69	22175700
2003-06-05	30.67	31.02	30.41	31.02	27471300
2003-06-06	31.26	32.14	30.79	31.35	27339000
2003-06-09	31.28	31.73	31.27	31.42	17096300
2003-06-10	31.73	31.79	31.46	31.55	16933200
2003-06-11	31.50	32.14	31.16	31.53	23585800
2003-06-12	31.64	31.91	31.40	31.75	17563000
2003-06-13	31.69	31.95	31.18	31.34	16520100
2003-06-16	31.91	32.87	31.69	32.78	29945400
2003-06-17	33.54	34.97	33.43	34.27	53344400
2003-06-18	34.10	34.78	33.88	34.15	31739600
2003-06-19	34.07	34.39	33.16	33.72	21970600
2003-06-20	33.94	34.08	33.68	33.70	29036000
2003-06-23	33.34	33.72	33.32	33.52	18033000
2003-06-24	33.58	34.16	33.34	33.53	23382700
2003-06-25	33.68	34.06	33.17	33.47	19373800
2003-06-26	33.44	34.10	33.25	34.10	19359600
2003-06-27	33.87	33.87	33.08	33.16	17132600
2003-06-30	33.16	33.43	32.26	32.35	23915300
2003-07-01	32.21	32.81	31.73	32.71	20621300
2003-07-02	32.71	33.14	32.63	32.82	15700700
2003-07-03	32.59	32.99	32.22	32.43	10115700
2003-07-07	33.01	33.01	32.45	32.59	19233200
2003-07-08	32.82	32.84	32.33	32.50	17516000
2003-07-09	32.52	32.93	32.20	32.42	19820100
2003-07-10	32.21	32.30	31.59	31.89	17148700
2003-07-11	32.02	32.91	31.93	32.40	14111900
2003-07-14	32.65	32.74	31.77	32.06	16627900
2003-07-15	32.53	32.54	31.89	32.08	16253400
2003-07-16	31.97	32.02	31.41	31.59	17350700
2003-07-17	31.81	31.87	30.88	31.03	16150500
2003-07-18	31.36	31.73	31.04	31.63	14805200
2003-07-21	32.11	32.11	30.61	30.83	17601200
2003-07-22	31.06	31.08	30.33	30.72	18733800
2003-07-23	30.83	31.21	30.59	31.19	14204300
2003-07-24	31.55	31.69	30.80	30.83	17448900
2003-07-25	30.41	31.35	30.33	31.30	20108900
2003-07-28	31.44	31.58	30.93	31.05	15845600
2003-07-29	31.17	31.45	30.54	30.85	21259700
2003-07-30	30.98	31.63	30.98	31.63	16944100
2003-07-31	31.73	32.16	31.01	31.60	23183400
2003-08-01	31.38	31.38	30.79	30.96	17943400
2003-08-04	30.96	31.55	30.69	31.33	14114700
2003-08-05	31.40	31.55	30.79	30.79	15756400
2003-08-06	30.62	31.17	30.57	30.74	14773700
2003-08-07	30.58	31.24	30.56	31.20	14215000
2003-08-08	31.23	31.45	30.93	31.23	9732300
2003-08-11	31.13	31.39	31.07	31.18	12381500
2003-08-12	31.36	31.36	30.88	31.14	13858800
2003-08-13	30.71	30.71	29.70	29.90	41598900
2003-08-14	29.99	30.13	29.37	29.47	27729000
2003-08-15	29.65	30.00	29.52	29.76	11657900
2003-08-18	29.93	30.04	29.78	29.81	16253000
2003-08-19	29.83	29.92	29.51	29.62	17007600
2003-08-20	29.39	29.51	29.02	29.12	24456000
2003-08-21	28.54	28.66	27.88	28.22	60488300
2003-08-22	28.68	28.68	27.91	27.99	35318200
2003-08-25	27.95	28.38	27.95	28.30	19334900
2003-08-26	28.24	28.54	28.09	28.43	18459400
2003-08-27	28.67	28.67	28.21	28.33	20637900
2003-08-28	28.37	28.47	27.98	28.24	18006600
2003-08-29	28.25	28.40	28.06	28.34	15336000
2003-09-02	28.56	28.94	28.32	28.85	21858400
2003-09-03	29.03	29.32	28.80	29.25	27907500
2003-09-04	28.85	29.07	28.38	28.99	26578700
2003-09-05	28.99	29.38	28.81	28.90	18802800
2003-09-08	29.25	30.14	29.23	29.81	23599200
2003-09-09	29.94	30.16	29.61	30.01	21680800
2003-09-10	30.19	30.50	29.96	30.10	20487600
2003-09-11	30.33	30.46	30.08	30.16	17358600
2003-09-12	30.29	30.31	29.90	30.22	14699700
2003-09-15	30.28	30.39	30.10	30.18	14474200
2003-09-16	30.18	30.35	30.17	30.30	14499700
2003-09-17	30.30	30.60	30.23	30.42	15781600
2003-09-18	30.31	30.66	30.31	30.36	19875100
2003-09-19	30.34	30.35	29.79	29.79	30709100
2003-09-22	29.39	29.72	29.31	29.50	17480200
2003-09-23	29.56	30.15	29.56	29.93	19145800
2003-09-24	30.12	30.12	29.18	29.27	19826600
2003-09-25	29.22	29.31	28.89	28.92	17023700
2003-09-26	28.75	29.22	28.66	28.95	16434600
2003-09-29	28.99	29.37	28.89	29.26	15392900
2003-09-30	29.26	29.27	28.66	28.78	20064300
2003-10-01	28.76	29.21	28.70	29.18	24028900
2003-10-02	29.05	29.49	29.00	29.41	17359400
2003-10-03	29.75	29.79	29.16	29.16	20281900
2003-10-06	29.08	29.33	29.06	29.13	12780700
2003-10-07	28.90	29.37	28.85	29.03	17920600
2003-10-08	29.08	29.17	28.87	29.04	14938700
2003-10-09	29.22	29.39	29.09	29.33	17663200
2003-10-10	29.15	29.41	29.06	29.13	12815400
2003-10-13	29.18	29.42	28.94	29.05	13310100
2003-10-14	28.89	29.31	28.80	29.25	15693400
2003-10-15	29.25	29.32	28.88	28.99	19485600
2003-10-16	29.03	29.35	27.95	29.25	17846100
2003-10-17	29.25	29.27	28.89	28.95	16866200
2003-10-20	28.95	29.37	28.95	29.37	12980700
2003-10-21	29.37	29.95	29.27	29.84	19069200
2003-10-22	29.37	29.56	28.89	29.01	25708900
2003-10-23	28.99	29.50	28.94	29.38	19426800
2003-10-24	29.38	29.38	28.97	29.21	15805500
2003-10-27	29.39	29.67	29.28	29.34	14656500
2003-10-28	29.35	29.84	29.30	29.84	18472100
2003-10-29	29.73	29.81	29.42	29.62	19020400
2003-10-30	29.09	29.68	29.08	29.25	24829100
2003-10-31	29.37	29.95	29.37	29.93	23988500
2003-11-03	29.98	30.22	29.84	29.94	17439100
2003-11-04	29.46	29.83	29.41	29.79	15932200
2003-11-05	29.39	30.41	29.39	29.98	22161600
2003-11-06	29.86	30.22	29.61	30.18	17924400
2003-11-07	30.26	30.31	29.94	30.10	16619700
2003-11-10	30.10	30.10	29.70	29.82	11949200
2003-11-11	29.67	30.18	29.60	30.12	11115500
2003-11-12	30.18	30.77	30.13	30.69	20889600
2003-11-13	30.60	32.07	30.36	31.69	42927000
2003-11-14	32.00	32.67	31.94	32.28	40502300
2003-11-17	31.04	32.42	31.04	32.27	20108700
2003-11-18	32.40	32.68	32.22	32.38	25209900
2003-11-19	32.24	32.68	32.18	32.61	17282300
2003-11-20	32.30	32.61	31.79	31.88	17815300
2003-11-21	31.88	31.91	31.20	31.43	24913400
2003-11-24	31.72	32.32	31.66	32.10	23046700
2003-11-25	31.78	32.02	31.50	32.00	18702600
2003-11-26	32.02	32.25	31.73	32.05	15531300
2003-11-28	31.69	31.98	31.66	31.80	7979800
2003-12-01	32.28	32.49	32.07	32.37	18892400
2003-12-02	32.09	32.43	32.09	32.24	13680100
2003-12-03	32.31	32.58	32.14	32.16	21959600
2003-12-04	32.32	32.68	32.25	32.56	20412100
2003-12-05	32.57	32.63	32.27	32.40	12534600
2003-12-08	32.21	32.63	32.16	32.62	13005700
2003-12-09	32.68	32.88	32.50	32.58	17537700
2003-12-10	32.45	32.73	32.11	32.30	12517000
2003-12-11	32.34	32.92	32.18	32.85	19239600
2003-12-12	32.85	32.91	32.45	32.59	11340400
2003-12-15	32.73	33.20	32.54	32.63	16503900
2003-12-16	32.63	32.97	32.63	32.78	16130300
2003-12-17	32.67	32.76	32.43	32.54	15677100
2003-12-18	32.68	32.70	32.41	32.63	16738400
2003-12-19	32.63	32.63	32.22	32.46	31527400
2003-12-22	32.26	32.86	32.23	32.49	17630400
2003-12-23	32.50	32.82	32.48	32.70	13834500
2003-12-24	32.77	33.10	32.74	32.89	7134500
2003-12-26	32.89	33.05	32.83	32.92	3898500
2003-12-29	32.93	33.16	32.92	33.16	13441100
2003-12-30	33.16	33.47	33.03	33.22	17687800
2003-12-31	33.17	33.52	33.17	33.47	13864600
2004-01-02	33.56	34.06	33.49	33.68	16566900
2004-01-05	34.07	34.58	34.06	34.58	30691700
2004-01-06	34.86	34.86	34.34	34.56	23187900
2004-01-07	34.31	34.86	34.24	34.85	16769100
2004-01-08	34.86	34.88	34.17	34.53	18046600
2004-01-09	34.23	34.79	34.06	34.16	15920300
2004-01-12	34.10	34.24	33.65	33.73	19076100
2004-01-13	33.72	33.83	32.67	33.29	20785400
2004-01-14	32.92	33.35	32.78	33.30	21959300
2004-01-15	33.22	33.34	32.81	32.99	17939000
2004-01-16	33.06	33.16	32.95	33.16	17209300
2004-01-20	33.17	33.26	32.69	32.71	18730900
2004-01-21	32.97	33.77	32.91	33.75	19694800
2004-01-22	34.53	34.64	34.05	34.24	24252800
2004-01-23	34.56	34.56	34.12	34.24	16922500
2004-01-26	34.24	34.90	34.23	34.90	18258300
2004-01-27	34.90	34.93	34.24	34.29	16002400
2004-01-28	34.34	34.49	33.72	33.96	19097200
2004-01-29	34.06	34.83	33.91	34.78	18314000
2004-01-30	34.60	34.76	34.27	34.70	17688200
2004-02-02	34.95	35.63	34.67	35.44	32120600
2004-02-03	35.46	35.75	35.13	35.72	21279100
2004-02-04	35.76	36.42	35.74	36.25	36139600
2004-02-05	36.42	36.46	36.02	36.38	24092600
2004-02-06	36.23	36.84	36.06	36.80	24143300
2004-02-09	36.47	36.80	35.80	36.08	23131200
2004-02-10	35.99	36.17	35.76	36.04	18337200
2004-02-11	35.90	36.15	35.63	36.14	15410500
2004-02-12	36.00	36.06	35.57	35.74	12299600
2004-02-13	35.67	35.80	35.29	35.41	13841500
2004-02-17	35.75	35.96	35.62	35.76	13286600
2004-02-18	35.52	35.74	35.33	35.44	12400600
2004-02-19	35.68	35.68	35.28	35.32	12438300
2004-02-20	35.32	35.52	34.83	35.31	15158900
2004-02-23	35.31	35.43	34.94	35.10	12999800
2004-02-24	34.77	35.52	34.77	35.21	13471500
2004-02-25	35.12	35.42	35.05	35.29	14648500
2004-02-26	35.10	35.33	35.05	35.17	12789700
2004-02-27	35.09	35.44	34.72	34.72	19445200
2004-03-01	35.18	35.18	34.69	34.96	15389500
2004-03-02	34.78	35.14	34.72	34.72	15427600
2004-03-03	34.72	35.06	34.47	35.01	13447700
2004-03-04	35.07	35.47	35.07	35.40	14236000
2004-03-05	35.29	35.52	35.13	35.21	13523000
2004-03-08	35.43	35.71	35.40	35.53	15128000
2004-03-09	35.80	35.80	35.14	35.33	19921800
2004-03-10	35.29	35.97	34.34	34.45	19680000
2004-03-11	34.20	34.20	33.25	33.38	24973500
2004-03-12	33.77	33.77	32.95	33.43	22530300
2004-03-15	33.38	33.51	32.94	33.11	22257500
2004-03-16	33.34	33.80	33.26	33.55	15855100
2004-03-17	33.53	33.72	32.91	33.06	23985500
2004-03-18	32.93	33.18	32.53	32.87	21821900
2004-03-19	32.78	32.99	32.12	32.16	26173200
2004-03-22	32.16	32.40	31.73	31.92	20626200
2004-03-23	32.23	32.69	32.05	32.34	19932000
2004-03-24	32.43	32.76	32.10	32.38	19130400
2004-03-25	32.71	32.72	32.10	32.50	20256100
2004-03-26	32.21	32.88	32.17	32.48	14960800
2004-03-29	32.70	33.25	32.69	33.17	16169100
2004-03-30	33.18	33.34	32.87	33.29	15672300
2004-03-31	33.29	33.46	33.07	33.20	16562400
2004-04-01	33.82	33.92	33.63	33.71	22483600
2004-04-02	34.20	34.32	33.87	34.10	19926100
2004-04-05	34.22	34.28	33.78	34.23	13907200
2004-04-06	33.87	34.14	33.80	33.91	13492000
2004-04-07	33.88	34.42	33.56	33.79	20638500
2004-04-08	34.09	34.09	33.48	33.72	14910900
2004-04-12	33.72	33.80	33.30	33.79	11843800
2004-04-13	33.99	34.00	33.40	33.52	20887900
2004-04-14	33.53	33.98	33.49	33.92	15937000
2004-04-15	34.02	35.46	34.01	35.37	38241900
2004-04-16	35.42	35.90	35.10	35.64	26885100
2004-04-19	35.71	35.78	35.25	35.60	17427900
2004-04-20	35.29	35.47	34.43	34.77	19144000
2004-04-21	34.76	35.29	34.68	34.96	17785900
2004-04-22	34.86	34.96	34.48	34.61	21667200
2004-04-23	34.55	34.65	34.22	34.50	12298900
2004-04-26	34.50	34.72	34.24	34.38	12463300
2004-04-27	34.71	35.14	34.37	34.52	15092400
2004-04-28	34.36	34.53	33.67	33.99	20301000
2004-04-29	33.99	34.09	33.45	33.70	13826600
2004-04-30	33.68	34.34	33.68	33.88	16948300
2004-05-03	34.00	34.48	33.88	34.31	13802600
2004-05-04	34.48	34.86	34.21	34.68	17898200
2004-05-05	34.53	34.96	34.46	34.70	12035300
2004-05-06	34.70	35.05	34.39	34.62	14403100
2004-05-07	34.41	34.81	34.40	34.44	13239600
2004-05-10	34.29	34.33	33.73	34.10	16743000
2004-05-11	33.91	34.11	33.58	34.02	15267400
2004-05-12	33.82	33.87	33.11	33.83	16741600
2004-05-13	33.39	33.74	33.20	33.53	12814100
2004-05-14	33.36	34.10	33.34	33.72	11697000
2004-05-17	33.25	34.02	33.16	33.63	11833100
2004-05-18	33.63	33.82	33.39	33.68	11016400
2004-05-19	33.91	33.95	33.25	33.32	11590000
2004-05-20	33.22	33.30	32.86	33.05	14014100
2004-05-21	33.10	33.22	32.79	32.98	15954200
2004-05-24	32.94	32.97	32.42	32.63	13742500
2004-05-25	32.46	33.15	32.46	32.91	15537000
2004-05-26	32.80	33.38	32.80	33.05	12323800
2004-05-27	33.16	33.64	33.12	33.53	12013400
2004-05-28	33.73	33.73	33.21	33.48	11965300
2004-06-01	33.30	33.79	33.20	33.58	14493900
2004-06-02	33.68	34.11	33.65	33.86	15494300
2004-06-03	33.72	34.27	33.68	33.68	15793000
2004-06-04	33.87	34.29	33.67	33.74	13376700
2004-06-07	34.10	34.19	33.93	34.12	12030400
2004-06-08	33.96	34.39	33.96	34.24	14039000
2004-06-09	34.20	34.21	33.87	33.94	9655700
2004-06-10	34.04	34.06	33.65	33.78	10453700
2004-06-14	33.52	33.53	33.02	33.30	17396800
2004-06-15	33.39	33.49	33.16	33.24	17192000
2004-06-16	33.24	33.58	33.11	33.36	11868900
2004-06-17	33.25	33.52	33.20	33.41	10681800
2004-06-18	33.31	33.64	33.25	33.56	18263000
2004-06-21	33.39	33.62	33.29	33.34	10930500
2004-06-22	33.32	33.33	32.97	33.06	16893400
2004-06-23	33.09	33.20	32.87	33.12	16174800
2004-06-24	32.89	33.32	32.88	32.98	14653300
2004-06-25	32.96	32.97	32.04	32.04	31993800
2004-06-28	32.34	32.39	32.07	32.27	21080200
2004-06-29	32.38	32.81	32.24	32.53	17094800
2004-06-30	32.62	32.78	32.40	32.47	15752200
2004-07-01	32.41	32.59	31.74	32.14	18045000
2004-07-02	32.17	32.43	32.03	32.15	9521300
2004-07-06	32.11	32.25	32.04	32.09	11404600
2004-07-07	31.94	32.15	31.88	31.94	13539900
2004-07-08	31.94	32.52	31.89	32.15	15794700
2004-07-09	32.21	32.52	32.15	32.21	11932200
2004-07-12	32.14	32.20	31.76	31.85	14556100
2004-07-13	32.02	32.45	32.02	32.36	12928800
2004-07-14	32.21	32.64	32.09	32.22	11896500
2004-07-15	32.24	32.40	30.86	30.86	28881900
2004-07-16	30.88	31.17	29.97	30.67	39775200
2004-07-19	30.80	30.83	30.31	30.42	15348200
2004-07-20	30.42	30.88	30.37	30.63	17267000
2004-07-21	30.92	31.09	30.31	30.31	17845100
2004-07-22	30.31	30.99	30.22	30.80	17425600
2004-07-23	30.77	30.83	30.42	30.60	12431800
2004-07-26	30.55	30.55	29.56	30.07	22153800
2004-07-27	30.07	30.60	29.89	30.41	16806700
2004-07-28	30.11	30.26	29.61	29.95	23562200
2004-07-29	30.13	30.46	29.98	30.25	12827000
2004-07-30	30.15	30.44	29.94	30.28	14151600
2004-08-02	30.10	30.63	30.09	30.50	11334900
2004-08-03	30.31	30.92	30.28	30.74	17125200
2004-08-04	30.68	30.85	30.47	30.69	12380700
2004-08-05	30.65	30.74	29.93	29.98	17639600
2004-08-06	29.65	29.95	29.36	29.54	21208900
2004-08-09	29.58	29.72	29.46	29.56	11002600
2004-08-10	29.57	29.85	29.43	29.82	11901100
2004-08-11	29.47	30.39	29.47	30.10	14857500
2004-08-12	29.89	30.42	29.75	29.77	12102800
2004-08-13	29.77	30.00	29.38	29.51	10427700
2004-08-16	29.56	29.90	29.42	29.75	9985400
2004-08-17	29.79	29.89	29.49	29.73	13655000
2004-08-18	29.57	30.20	29.41	30.17	15628800
2004-08-19	30.08	30.27	29.62	29.82	12397400
2004-08-20	29.74	30.11	29.65	30.07	13312000
2004-08-23	29.93	30.29	29.91	29.98	13237200
2004-08-24	30.26	30.27	29.84	29.87	10667900
2004-08-25	29.91	30.29	29.85	30.23	14077300
2004-08-26	30.29	30.65	30.24	30.61	14474600
2004-08-27	30.77	31.01	30.71	30.93	11452000
2004-08-30	30.62	30.81	30.55	30.59	11080700
2004-08-31	30.62	30.99	30.60	30.95	14258900
2004-09-01	30.83	30.97	30.57	30.65	14382900
2004-09-02	30.74	31.06	30.30	30.98	16839300
2004-09-03	30.99	31.31	30.83	30.83	14138300
2004-09-07	31.13	31.26	30.71	31.01	14121700
2004-09-08	31.01	31.16	30.91	31.04	12032200
2004-09-09	31.06	31.13	30.69	30.73	11535800
2004-09-10	30.55	30.56	29.62	30.18	30666300
2004-09-13	30.31	30.46	30.14	30.44	21305100
2004-09-14	30.63	30.91	30.41	30.43	14880500
2004-09-15	30.43	30.48	30.15	30.17	15695300
2004-09-16	30.00	30.37	30.00	30.11	12352700
2004-09-17	30.18	30.21	29.89	30.05	23482100
2004-09-20	29.75	29.81	29.22	29.36	27818700
2004-09-21	29.36	29.45	29.21	29.26	18386800
2004-09-22	29.10	29.27	28.47	28.61	25605500
2004-09-23	28.96	28.96	28.32	28.35	25615700
2004-09-24	28.42	28.47	28.04	28.10	28263200
2004-09-27	28.18	28.46	28.02	28.06	19222200
2004-09-28	28.21	28.70	28.16	28.49	21052500
2004-09-29	28.66	28.79	28.52	28.59	15753000
2004-09-30	29.60	29.84	28.56	28.99	63646900
2004-10-01	29.41	29.42	29.08	29.34	30807600
2004-10-04	29.65	29.77	29.34	29.65	20566000
2004-10-05	29.74	29.84	29.55	29.64	15551600
2004-10-06	29.79	29.81	29.31	29.54	15496100
2004-10-07	28.49	28.52	27.09	28.41	84736000
2004-10-08	28.14	28.70	28.08	28.23	32156900
2004-10-11	28.19	28.82	28.19	28.71	19120100
2004-10-12	28.42	28.71	28.10	28.29	23705900
2004-10-13	28.30	28.37	27.77	27.99	29268000
2004-10-14	27.99	28.10	27.38	27.55	26830600
2004-10-15	27.47	27.52	26.22	27.00	67429504
2004-10-18	26.73	27.56	26.73	27.47	24354100
2004-10-19	27.57	27.93	27.47	27.47	20951500
2004-10-20	26.85	27.32	26.75	26.81	27460500
2004-10-21	26.95	27.09	26.71	26.94	22009800
2004-10-22	26.91	27.00	26.24	26.28	29918100
2004-10-25	26.29	26.43	25.81	26.32	24351500
2004-10-26	26.33	26.86	26.24	26.84	24832600
2004-10-27	26.78	27.51	26.75	27.51	23000100
2004-10-28	27.51	27.57	27.05	27.20	24921800
2004-10-29	27.23	27.43	27.05	27.42	21395900
2004-11-01	27.42	27.42	26.98	27.28	27604000
2004-11-02	27.38	27.77	26.83	27.19	28630200
2004-11-03	28.80	28.89	27.76	27.90	48491200
2004-11-04	28.42	28.42	25.77	27.53	80547696
2004-11-05	27.62	27.73	27.10	27.27	38673000
2004-11-08	26.62	26.98	26.38	26.91	39815000
2004-11-09	26.59	26.91	26.51	26.51	25951700
2004-11-10	25.90	26.24	25.70	26.02	47305800
2004-11-11	25.81	26.10	25.71	25.72	34182100
2004-11-12	25.77	26.05	25.60	26.00	32304700
2004-11-15	26.04	26.40	25.82	26.16	29910700
2004-11-16	26.19	26.29	25.87	25.88	22483200
2004-11-17	25.88	26.57	25.86	26.51	38734800
2004-11-18	26.64	26.92	26.31	26.31	30605800
2004-11-19	26.32	26.39	25.73	25.79	29856000
2004-11-22	25.91	26.00	25.62	25.64	23525300
2004-11-23	25.69	25.77	25.25	25.48	31957800
2004-11-24	25.62	25.75	25.15	25.38	34631800
2004-11-26	25.35	25.86	25.35	25.73	13158900
2004-11-29	25.88	26.20	25.83	25.89	30736200
2004-11-30	26.19	26.61	25.99	26.31	48662900
2004-12-01	26.53	26.97	26.46	26.74	32507200
2004-12-02	26.94	27.02	26.73	26.96	30980800
2004-12-03	27.08	27.09	26.33	26.42	38281500
2004-12-06	25.95	25.95	25.62	25.78	48363300
2004-12-07	25.92	26.24	25.76	25.77	35379100
2004-12-08	25.77	26.10	25.62	26.05	27243400
2004-12-09	26.08	26.12	25.72	25.93	29278900
2004-12-10	25.78	25.91	25.62	25.66	28504900
2004-12-13	25.65	25.89	25.62	25.73	36729200
2004-12-14	25.79	25.98	25.75	25.89	33170700
2004-12-15	26.00	26.87	25.97	26.83	41655000
2004-12-16	26.76	27.57	26.75	27.45	53678200
2004-12-17	23.78	24.58	20.83	24.39	289735900
2004-12-20	24.11	24.25	22.92	23.01	132577600
2004-12-21	23.49	23.86	23.40	23.65	94523296
2004-12-22	24.01	24.61	24.01	24.58	70153600
2004-12-23	24.92	25.19	24.62	24.70	51937500
2004-12-27	24.91	25.24	24.91	25.10	35172100
2004-12-28	25.26	25.67	25.22	25.52	42858600
2004-12-29	25.54	25.86	25.47	25.82	30666900
2004-12-30	25.57	25.76	25.34	25.59	33660400
2004-12-31	25.81	25.81	25.42	25.47	23772700
2005-01-03	25.87	25.91	25.06	25.06	46156600
2005-01-04	25.02	25.20	24.66	25.06	41423400
2005-01-05	25.08	25.12	24.77	24.89	27472800
2005-01-06	25.01	25.12	24.90	24.90	20968700
2005-01-07	25.14	25.20	24.89	24.91	22322600
2005-01-10	24.94	25.11	24.87	25.05	19895100
2005-01-11	24.88	25.05	24.63	24.77	21363700
2005-01-12	24.80	24.87	24.55	24.66	26800100
2005-01-13	24.49	24.52	23.93	24.00	32736500
2005-01-14	24.00	24.17	23.91	23.92	25893300
2005-01-18	23.93	24.00	23.79	23.97	33993900
2005-01-19	24.16	24.36	23.51	23.57	43793600
2005-01-20	23.57	23.67	23.46	23.66	33722600
2005-01-21	23.68	23.74	23.19	23.19	46280600
2005-01-24	23.44	23.44	22.98	22.98	29672900
2005-01-25	23.12	23.42	23.02	23.29	32210300
2005-01-26	23.43	23.52	23.28	23.29	27750800
2005-01-27	23.35	23.42	23.26	23.38	26305800
2005-01-28	23.35	23.41	22.90	23.07	28666200
2005-01-31	23.32	23.38	22.73	22.89	43365700
2005-02-01	22.86	22.89	22.55	22.60	49376200
2005-02-02	22.78	22.93	22.66	22.80	33980300
2005-02-03	22.87	22.92	22.56	22.65	27264800
2005-02-04	22.74	23.12	22.67	22.95	29977600
2005-02-07	23.28	23.70	23.25	23.60	42529000
2005-02-08	24.01	24.50	23.80	24.20	47476000
2005-02-09	24.29	24.52	23.73	23.73	41684900
2005-02-10	23.82	23.85	23.39	23.73	24812700
2005-02-11	23.97	24.18	23.57	23.82	24749700
2005-02-14	23.88	24.18	23.11	24.14	23936300
2005-02-15	24.13	24.18	23.86	23.89	22392700
2005-02-16	23.68	23.73	23.43	23.64	36691000
2005-02-17	23.68	23.74	23.43	23.74	26380200
2005-02-18	23.74	25.43	23.30	25.39	91732200
2005-02-22	25.57	25.77	24.90	25.19	61923400
2005-02-23	25.25	25.36	24.92	24.92	43273400
2005-02-24	25.01	25.10	24.53	25.01	29384900
2005-02-25	25.10	25.48	24.94	25.44	23799100
2005-02-28	25.52	25.72	24.89	24.90	29451800
2005-03-01	25.13	25.38	25.06	25.21	25712100
2005-03-02	25.29	25.39	25.02	25.21	23260600
2005-03-03	25.45	25.45	25.10	25.19	21120900
2005-03-04	25.47	25.59	25.30	25.44	18773700
2005-03-07	25.56	25.81	25.48	25.75	22857900
2005-03-08	25.83	25.90	25.33	25.35	22548800
2005-03-09	25.40	25.44	25.17	25.33	21760100
2005-03-10	25.41	25.49	25.25	25.34	18753500
2005-03-11	25.44	25.44	24.90	24.97	16701400
2005-03-14	25.13	25.18	24.90	25.13	20319000
2005-03-15	25.34	25.42	24.90	24.90	19798200
2005-03-16	24.89	25.03	24.58	24.68	20016200
2005-03-17	24.58	24.77	24.44	24.64	17098900
2005-03-18	24.64	24.72	24.23	24.47	29779700
2005-03-21	24.44	24.54	24.06	24.36	17397800
2005-03-22	24.52	24.65	24.06	24.08	24709300
2005-03-23	24.08	24.71	24.08	24.67	32593800
2005-03-24	24.87	25.13	24.44	24.79	22107300
2005-03-28	24.91	25.20	24.76	24.85	15823100
2005-03-29	24.63	24.72	24.29	24.29	27468600
2005-03-30	24.54	24.94	24.42	24.90	21646900
2005-03-31	25.02	25.02	24.68	24.89	21367500
2005-04-01	24.98	25.14	24.56	24.77	24078300
2005-04-04	24.77	24.77	24.44	24.56	23652000
2005-04-05	25.31	25.62	25.21	25.48	53648400
2005-04-06	25.66	25.73	25.39	25.44	38072400
2005-04-07	24.68	25.49	24.40	25.48	64462700
2005-04-08	25.12	25.47	25.09	25.20	21963300
2005-04-11	25.21	25.35	24.90	25.07	18546100
2005-04-12	25.01	25.48	24.95	25.46	20837100
2005-04-13	25.48	25.97	25.34	25.84	37334400
2005-04-14	26.03	26.26	25.81	26.00	46894000
2005-04-15	26.52	26.74	26.17	26.25	61986500
2005-04-18	26.12	26.29	25.75	26.15	30730600
2005-04-19	26.18	26.38	25.78	25.97	22925700
2005-04-20	25.77	25.97	25.14	25.35	31336400
2005-04-21	25.58	25.81	25.44	25.81	20425800
2005-04-22	25.80	25.86	25.57	25.79	19247600
2005-04-25	25.74	25.77	25.47	25.61	24151900
2005-04-26	25.53	25.67	25.40	25.49	21696300
2005-04-27	25.44	25.57	25.31	25.50	16462600
2005-04-28	25.44	25.63	25.19	25.28	21971600
2005-04-29	25.37	25.79	25.31	25.74	21306800
2005-05-02	25.81	26.00	25.77	25.97	17790900
2005-05-03	26.00	26.18	25.82	26.05	21743400
2005-05-04	26.06	26.37	26.03	26.36	20343800
2005-05-05	26.22	26.51	26.19	26.38	17624600
2005-05-06	26.46	26.51	26.15	26.15	18552100
2005-05-09	26.11	26.51	25.94	26.50	16793000
2005-05-10	26.36	26.62	26.11	26.20	21650900
2005-05-11	26.04	26.22	25.98	26.19	16307400
2005-05-12	26.29	26.43	26.08	26.17	14744300
2005-05-13	26.41	26.43	26.19	26.39	17952000
2005-05-16	26.52	26.76	26.39	26.74	23023900
2005-05-17	26.66	26.74	26.47	26.71	22165600
2005-05-18	26.74	26.99	26.64	26.94	20669500
2005-05-19	26.90	27.23	26.77	27.21	22267600
2005-05-20	27.19	27.22	26.97	27.07	27068000
2005-05-23	27.01	27.33	27.01	27.24	17016500
2005-05-24	27.06	27.35	26.88	27.32	14103400
2005-05-25	27.18	27.37	26.86	27.16	15016600
2005-05-26	27.19	27.41	27.05	27.38	16040500
2005-05-27	27.23	27.24	26.54	26.86	36983100
2005-05-31	26.64	26.86	26.43	26.43	26342300
2005-06-01	26.46	26.74	26.46	26.69	17640500
2005-06-02	26.71	26.89	26.62	26.71	16354100
2005-06-03	26.62	26.68	26.33	26.49	13637400
2005-06-06	26.55	26.73	26.51	26.53	27516800
2005-06-07	26.62	26.76	26.40	26.49	21971600
2005-06-08	26.62	26.62	26.15	26.19	18619700
2005-06-09	26.12	26.15	25.87	26.08	21511800
2005-06-10	26.26	26.41	26.11	26.22	16770500
2005-06-13	26.15	26.47	26.06	26.42	20390800
2005-06-14	26.42	26.95	26.41	26.89	25131400
2005-06-15	26.98	26.99	26.59	26.93	19509900
2005-06-16	26.69	27.17	26.68	27.09	20352800
2005-06-17	27.37	27.37	26.52	27.26	28656300
2005-06-20	27.09	27.32	26.97	27.24	19558900
2005-06-21	27.16	27.27	27.08	27.10	15213000
2005-06-22	27.23	27.37	26.82	27.27	24478800
2005-06-23	27.27	27.67	27.22	27.38	27046300
2005-06-24	27.33	27.49	27.00	27.02	53481100
2005-06-27	26.87	26.90	26.47	26.60	24538400
2005-06-28	26.62	26.69	26.24	26.43	33572000
2005-06-29	26.52	26.52	26.30	26.37	24007600
2005-06-30	26.15	26.35	26.04	26.13	38957100
2005-07-01	25.44	25.97	25.33	25.67	42276500
2005-07-05	25.60	25.74	25.57	25.62	26221800
2005-07-06	25.64	25.65	25.31	25.36	28745100
2005-07-07	25.01	25.38	24.91	25.34	32074800
2005-07-08	25.39	25.83	25.07	25.71	27880300
2005-07-11	25.79	25.79	25.49	25.69	23878900
2005-07-12	25.66	25.69	25.53	25.64	20836800
2005-07-13	25.58	25.79	25.45	25.79	23784900
2005-07-14	25.92	26.21	25.87	26.15	23147700
2005-07-15	26.10	26.15	26.00	26.12	16305600
2005-07-18	25.97	25.98	25.59	25.81	16783700
2005-07-19	25.81	26.02	25.73	25.94	26767400
2005-07-20	26.15	26.35	25.58	25.63	44762400
2005-07-21	25.77	25.88	25.14	25.19	38098400
2005-07-22	25.34	25.47	25.08	25.10	32052900
2005-07-25	25.10	25.22	24.99	25.03	21905500
2005-07-26	25.19	25.20	24.82	24.86	24045600
2005-07-27	25.01	25.37	24.87	25.29	21401200
2005-07-28	25.29	25.44	25.27	25.36	22142400
2005-07-29	25.37	25.54	25.05	25.10	18722800
2005-08-01	25.56	25.56	25.17	25.24	17967500
2005-08-02	25.47	25.54	25.29	25.52	18015200
2005-08-03	25.47	25.52	25.26	25.51	21936800
2005-08-04	25.48	25.53	25.11	25.20	19313100
2005-08-05	25.11	25.15	24.84	24.87	17828700
2005-08-08	25.01	25.04	24.76	24.83	13707700
2005-08-09	24.98	25.30	24.83	25.29	23692200
2005-08-10	25.32	25.44	24.98	25.00	21451900
2005-08-11	25.05	25.19	24.83	25.05	21775000
2005-08-12	25.08	25.10	24.75	24.78	15686600
2005-08-15	24.84	24.87	24.67	24.82	17025500
2005-08-16	24.84	24.90	24.64	24.68	19413600
2005-08-17	24.68	24.90	24.65	24.78	18196300
2005-08-18	24.78	24.82	24.45	24.52	23224700
2005-08-19	24.63	24.68	24.11	24.20	23517900
2005-08-22	24.31	24.48	24.00	24.02	28907500
2005-08-23	23.93	24.08	23.75	23.77	25505200
2005-08-24	23.77	24.12	23.74	23.74	26324300
2005-08-25	23.74	23.86	23.52	23.56	21802700
2005-08-26	23.65	23.69	23.46	23.58	19085600
2005-08-29	23.47	23.83	23.46	23.78	17872700
2005-08-30	23.69	23.92	23.68	23.82	24114100
2005-08-31	23.92	24.14	23.78	24.14	24371500
2005-09-01	24.12	24.25	23.83	23.97	21577900
2005-09-02	24.06	24.10	23.81	24.00	19375100
2005-09-06	24.08	24.54	24.00	24.51	42281300
2005-09-07	24.54	24.99	24.53	24.91	30485800
2005-09-08	25.10	25.21	24.77	25.11	23229500
2005-09-09	25.25	25.25	24.83	24.94	19862900
2005-09-12	24.91	25.09	24.87	24.95	13745100
2005-09-13	24.79	24.86	24.41	24.61	19820600
2005-09-14	24.59	24.72	24.55	24.66	14301200
2005-09-15	24.64	24.68	24.30	24.35	18331100
2005-09-16	24.43	24.61	24.25	24.54	30936600
2005-09-19	24.34	24.49	24.07	24.25	22503800
2005-09-20	24.20	24.30	24.00	24.06	23945100
2005-09-21	23.83	24.18	23.82	23.98	21339000
2005-09-22	23.88	24.14	23.86	23.92	22291200
2005-09-23	23.78	23.86	23.56	23.56	32204400
2005-09-26	23.72	23.92	23.59	23.86	28876800
2005-09-27	23.93	23.97	23.47	23.49	22530600
2005-09-28	23.61	23.80	23.37	23.55	27010900
2005-09-29	23.64	23.82	23.48	23.77	27149800
2005-09-30	23.64	23.72	23.59	23.65	19602900
2005-10-03	23.85	24.10	23.60	23.96	26949000
2005-10-04	24.11	24.22	23.89	23.91	21387000
2005-10-05	24.06	24.11	23.47	23.49	23724200
2005-10-06	23.59	23.63	23.08	23.35	26894400
2005-10-07	23.38	23.49	23.10	23.10	22940500
2005-10-10	23.08	23.30	22.98	23.16	26733100
2005-10-11	23.16	23.23	22.76	23.02	30133200
2005-10-12	24.13	24.13	23.40	23.53	50508600
2005-10-13	23.50	23.55	23.11	23.21	23760800
2005-10-14	23.15	23.38	22.88	23.04	22890600
2005-10-17	23.08	23.11	22.72	22.85	29472400
2005-10-18	22.87	23.01	22.79	22.86	17727700
2005-10-19	22.81	22.86	22.34	22.71	29563800
2005-10-20	21.18	21.39	20.74	20.75	117027400
2005-10-21	20.84	20.93	19.62	20.13	99891800
2005-10-24	20.19	20.19	19.83	19.98	53476300
2005-10-25	20.11	20.20	19.94	20.08	41400700
2005-10-26	20.18	20.18	19.93	19.95	46501700
2005-10-27	19.96	20.12	19.91	19.99	30219300
2005-10-28	20.04	20.40	20.00	20.37	37641200
2005-10-31	20.65	20.77	20.41	20.59	46558900
2005-11-01	20.60	20.69	20.29	20.41	34404300
2005-11-02	20.38	20.54	20.35	20.46	34267000
2005-11-03	20.56	21.08	20.49	20.72	59020200
2005-11-04	20.91	21.12	20.78	21.09	47506100
2005-11-07	21.17	21.21	20.84	21.10	33188300
2005-11-08	21.05	21.07	20.72	20.76	22643500
2005-11-09	20.81	21.09	20.57	20.99	27620400
2005-11-10	20.99	21.12	20.73	21.04	24344600
2005-11-11	21.17	21.29	20.87	21.25	23938600
2005-11-14	21.38	21.42	20.94	21.08	32815600
2005-11-15	20.60	20.93	20.56	20.74	35903400
2005-11-16	20.75	20.78	20.14	20.24	39741400
2005-11-17	20.32	20.38	20.05	20.22	31871600
2005-11-18	20.56	20.65	20.22	20.46	32866600
2005-11-21	20.58	20.59	20.30	20.59	26566800
2005-11-22	20.56	20.56	20.19	20.25	30159500
2005-11-23	20.27	20.64	20.24	20.50	25342100
2005-11-25	20.56	20.83	20.49	20.53	11576600
2005-11-28	20.65	20.71	20.39	20.45	24074600
2005-11-29	20.45	20.63	20.33	20.34	34359800
2005-11-30	20.32	20.42	20.06	20.08	35441100
2005-12-01	20.15	20.31	20.08	20.25	30311800
2005-12-02	20.23	20.29	20.11	20.18	21778000
2005-12-05	20.17	20.27	20.09	20.22	29550800
2005-12-06	20.29	20.29	20.00	20.03	33899300
2005-12-07	20.07	20.15	19.89	19.99	34594200
2005-12-08	19.99	20.01	19.81	19.87	29959600
2005-12-09	19.88	19.94	19.49	19.51	42397300
2005-12-12	19.54	19.87	19.20	19.84	57555300
2005-12-13	19.97	21.21	19.97	21.13	90244496
2005-12-14	21.13	21.80	21.12	21.65	66233900
2005-12-15	21.62	21.87	21.31	21.59	42402900
2005-12-16	21.57	21.72	21.35	21.39	71804704
2005-12-19	23.82	23.87	22.90	23.04	143098300
2005-12-20	22.94	23.01	22.60	22.74	48429300
2005-12-21	22.78	23.17	22.68	22.77	35302600
2005-12-22	22.76	22.88	22.57	22.79	25183100
2005-12-23	22.74	22.78	22.62	22.70	21614600
2005-12-27	22.70	22.74	22.38	22.38	24956500
2005-12-28	22.42	22.56	22.31	22.36	24069500
2005-12-29	22.31	22.39	22.20	22.21	24816000
2005-12-30	22.23	22.23	21.99	22.09	32493400
2006-01-03	22.40	22.66	22.36	22.53	38049800
2006-01-04	22.71	23.28	22.69	23.26	43971500
2006-01-05	23.26	23.45	23.15	23.28	42600300
2006-01-06	23.40	23.64	23.33	23.54	28523900
2006-01-09	23.66	23.67	23.23	23.54	28079900
2006-01-10	23.43	23.44	23.04	23.15	28625400
2006-01-11	23.30	23.52	23.26	23.45	28420000
2006-01-12	23.46	23.54	23.18	23.28	27020300
2006-01-13	23.39	23.48	23.15	23.37	20971000
2006-01-17	23.22	23.24	22.80	23.00	32152600
2006-01-18	22.92	22.95	22.59	22.74	33482500
2006-01-19	23.60	23.80	23.33	23.65	57614800
2006-01-20	23.65	23.75	23.32	23.41	51643200
2006-01-23	23.49	23.67	23.45	23.58	28819100
2006-01-24	23.68	23.71	23.21	23.29	29194200
2006-01-25	23.42	23.56	23.01	23.52	26369200
2006-01-26	23.64	24.00	23.48	23.73	41249500
2006-01-27	24.11	24.71	24.01	24.62	61011100
2006-01-30	24.77	24.95	24.40	24.57	32831200
2006-01-31	24.65	24.70	24.17	24.33	31364600
2006-02-01	24.39	24.74	24.33	24.68	28377200
2006-02-02	24.72	24.75	24.20	24.42	24680900
2006-02-03	24.42	24.42	23.94	23.95	27501400
2006-02-06	23.88	23.99	23.64	23.77	21773900
2006-02-07	23.73	24.35	23.72	23.85	28699900
2006-02-08	24.30	25.01	24.25	24.98	62023500
2006-02-09	24.98	25.43	24.86	24.95	46326500
2006-02-10	24.63	24.71	24.01	24.33	57862000
2006-02-13	24.06	24.31	23.86	24.23	24916300
2006-02-14	24.18	24.29	24.10	24.16	31597500
2006-02-15	24.13	24.30	23.89	24.26	28018200
2006-02-16	24.25	24.50	24.03	24.45	22622900
2006-02-17	24.44	24.46	24.11	24.46	25052200
2006-02-21	24.35	24.52	24.24	24.29	20905400
2006-02-22	24.34	24.88	24.33	24.81	29163000
2006-02-23	24.84	24.96	24.67	24.76	21884700
2006-02-24	24.73	25.08	24.71	24.98	19253000
2006-02-27	25.01	25.34	24.97	25.20	31138200
2006-02-28	25.20	25.20	24.76	24.81	29639800
2006-03-01	24.72	24.91	24.46	24.88	26900000
2006-03-02	24.63	24.89	24.54	24.69	19967000
2006-03-03	24.52	25.06	24.52	24.95	28667600
2006-03-06	24.78	25.01	24.57	24.61	21045400
2006-03-07	24.67	24.89	24.46	24.81	22841600
2006-03-08	24.72	24.86	24.62	24.79	25785300
2006-03-09	24.87	25.01	24.75	24.81	18755500
2006-03-10	24.95	24.99	24.54	24.71	22755900
2006-03-13	24.63	24.67	24.51	24.60	25587300
2006-03-14	24.54	24.63	24.41	24.60	23158900
2006-03-15	24.62	24.67	24.49	24.58	18393600
2006-03-16	24.56	24.77	24.51	24.68	22809600
2006-03-17	24.82	25.08	24.72	25.00	32125100
2006-03-20	25.00	25.20	24.91	25.08	18233400
2006-03-21	25.10	25.13	24.76	24.92	25516700
2006-03-22	24.96	25.12	24.86	25.01	22096000
2006-03-23	25.01	25.08	24.59	24.78	18097800
2006-03-24	24.86	24.86	24.49	24.65	17824200
2006-03-27	24.63	24.65	24.34	24.45	21304900
2006-03-28	24.37	24.45	23.97	24.01	24305600
2006-03-29	24.08	24.20	23.79	23.91	26314900
2006-03-30	23.91	24.09	23.87	23.87	23317300
2006-03-31	23.91	24.03	23.52	23.61	24384700
2006-04-03	23.77	23.96	23.71	23.80	20405300
2006-04-04	23.90	23.91	23.69	23.78	21777400
2006-04-05	23.72	24.00	23.71	23.84	17207600
2006-04-06	23.70	23.79	23.60	23.77	24629300
2006-04-07	23.78	23.81	23.35	23.39	20897300
2006-04-10	23.40	23.50	23.22	23.35	18287200
2006-04-11	23.35	23.46	22.91	23.07	23613200
2006-04-12	23.04	23.24	23.01	23.13	17777100
2006-04-13	22.97	23.31	22.97	23.21	18306000
2006-04-17	23.13	23.26	23.06	23.15	17250200
2006-04-18	23.13	23.62	23.13	23.62	25624800
2006-04-19	23.75	23.75	23.32	23.51	32855200
2006-04-20	23.43	23.67	23.41	23.64	24957300
2006-04-21	23.60	23.75	23.45	23.56	24964100
2006-04-24	23.42	23.53	23.25	23.48	22803200
2006-04-25	23.40	23.57	23.38	23.42	29488500
2006-04-26	23.35	23.73	23.35	23.65	30912400
2006-04-27	23.65	23.90	23.55	23.55	23855100
2006-04-28	23.59	24.10	23.55	24.00	27482100
2006-05-01	24.16	24.24	23.67	23.80	26476800
2006-05-02	23.73	24.05	23.69	23.85	23045700
2006-05-03	23.94	24.25	23.79	23.84	24999300
2006-05-04	23.97	24.11	23.84	23.89	26607400
2006-05-05	24.00	24.22	23.94	24.07	20104800
2006-05-08	24.06	24.35	24.04	24.19	20454300
2006-05-09	24.16	24.36	24.09	24.17	16664700
2006-05-10	23.96	23.97	23.56	23.72	26914100
2006-05-11	23.94	24.05	23.40	23.50	29032100
2006-05-12	23.40	23.55	23.13	23.21	28294100
2006-05-15	23.23	23.62	23.23	23.58	24846600
2006-05-16	23.40	23.69	23.30	23.59	22613700
2006-05-17	23.41	23.64	22.88	22.99	30705700
2006-05-18	22.93	23.07	22.59	22.63	31991800
2006-05-19	22.74	22.83	22.36	22.56	34600400
2006-05-22	22.53	22.87	22.45	22.47	28315700
2006-05-23	22.47	22.86	22.47	22.73	29498900
2006-05-24	22.73	22.74	22.38	22.58	25141400
2006-05-25	22.59	22.64	22.36	22.59	23894300
2006-05-26	22.77	22.83	22.52	22.74	23025900
2006-05-30	22.64	22.74	22.30	22.34	24226500
2006-05-31	22.41	22.55	22.28	22.41	23891900
2006-06-01	22.57	22.88	22.47	22.64	25044100
2006-06-02	22.74	22.92	22.61	22.92	21593300
2006-06-05	23.02	23.12	22.59	22.68	25614500
2006-06-06	22.77	23.04	22.41	22.58	26528300
2006-06-07	22.75	22.91	22.63	22.65	26884800
2006-06-08	22.45	22.63	22.09	22.60	34589300
2006-06-09	22.40	22.52	22.22	22.29	30464400
2006-06-12	22.31	22.41	21.99	22.06	20075200
2006-06-13	21.98	22.26	21.82	21.83	30941500
2006-06-14	21.80	21.97	21.76	21.89	29066500
2006-06-15	22.11	22.39	21.93	22.29	26873500
2006-06-16	22.17	22.40	22.02	22.20	30979000
2006-06-19	22.26	22.36	21.68	21.84	27811100
2006-06-20	21.95	21.98	21.64	21.74	47673900
2006-06-21	21.77	21.99	21.45	21.49	37673400
2006-06-22	21.55	21.78	21.44	21.46	23286200
2006-06-23	21.50	21.60	21.32	21.45	22250800
2006-06-26	22.21	22.21	21.73	21.80	31248900
2006-06-27	21.82	21.89	21.51	21.60	21514100
2006-06-28	21.72	21.80	21.62	21.69	19778700
2006-06-29	21.79	22.07	21.67	22.02	26128800
2006-06-30	22.07	22.55	22.05	22.23	31415800
2006-07-03	22.30	22.47	22.17	22.34	15778800
2006-07-05	22.29	22.44	22.20	22.43	30036400
2006-07-06	22.52	22.67	22.36	22.43	20205400
2006-07-07	22.55	22.64	22.36	22.43	17458100
2006-07-10	22.59	22.70	22.51	22.61	14186400
2006-07-11	22.52	22.57	22.00	22.25	27541100
2006-07-12	22.18	22.24	21.90	21.96	16620600
2006-07-13	21.93	21.96	21.51	21.66	23371400
2006-07-14	21.66	21.66	20.99	21.24	28101500
2006-07-17	21.22	21.47	21.11	21.23	20991800
2006-07-18	21.37	21.56	21.15	21.39	22766800
2006-07-19	21.49	22.16	21.46	22.07	32866800
2006-07-20	22.39	22.60	22.26	22.46	32653000
2006-07-21	22.55	22.77	22.44	22.57	36889400
2006-07-24	22.74	23.63	22.56	23.48	45235500
2006-07-25	23.40	23.81	23.40	23.64	29713000
2006-07-26	23.59	23.93	23.57	23.79	28420500
2006-07-27	23.87	24.32	23.81	24.30	35843900
2006-07-28	24.35	24.91	24.32	24.73	46928200
2006-07-31	25.06	25.26	24.54	24.62	50851000
2006-08-01	24.67	24.90	24.58	24.62	33149100
2006-08-02	24.83	25.07	23.99	24.26	60591800
2006-08-03	24.23	24.36	24.08	24.17	28312300
2006-08-04	24.52	24.66	24.37	24.61	31425200
2006-08-07	24.59	24.73	24.57	24.68	27312300
2006-08-08	24.67	24.87	24.60	24.78	35012400
2006-08-09	24.75	24.91	24.64	24.77	33246900
2006-08-10	24.58	24.67	24.26	24.60	23359700
2006-08-11	24.47	24.53	24.18	24.46	16294100
2006-08-14	24.52	24.90	24.49	24.71	22380700
2006-08-15	24.79	25.09	24.75	25.01	21967300
2006-08-16	24.99	25.40	24.96	25.34	27574400
2006-08-17	25.36	25.69	25.29	25.58	30326300
2006-08-18	25.57	25.65	25.26	25.62	26540500
2006-08-21	25.37	25.93	25.19	25.24	24063600
2006-08-22	25.24	25.66	25.24	25.56	23666600
2006-08-23	25.46	25.72	25.44	25.71	21069600
2006-08-24	25.77	25.91	25.59	25.80	22099100
2006-08-25	25.69	25.91	25.58	25.79	16357400
2006-08-28	25.72	26.29	25.67	26.09	28428300
2006-08-29	26.04	26.28	26.04	26.15	21147200
2006-08-30	26.15	26.41	26.15	26.27	25789400
2006-08-31	26.27	26.36	26.06	26.11	22843900
2006-09-01	26.33	26.50	26.13	26.49	23506200
2006-09-05	26.40	26.42	26.18	26.37	20037400
2006-09-06	26.42	26.52	26.22	26.26	29900000
2006-09-07	26.19	26.24	25.88	26.00	26309900
2006-09-08	25.96	26.29	25.96	26.14	18008400
2006-09-11	26.05	26.42	26.05	26.41	20257400
2006-09-12	26.50	26.84	26.44	26.76	33456300
2006-09-13	26.65	26.84	26.61	26.70	21699100
2006-09-14	26.58	26.74	26.34	26.71	20668100
2006-09-15	26.74	26.84	26.53	26.56	27380000
2006-09-18	26.51	26.73	26.48	26.68	21062700
2006-09-19	26.67	26.72	26.33	26.71	21393200
2006-09-20	26.68	27.01	26.68	26.97	25556100
2006-09-21	26.97	26.99	26.62	26.72	27204500
2006-09-22	26.72	26.75	26.55	26.68	19372200
2006-09-25	26.80	26.99	26.64	26.86	25353200
2006-09-26	26.78	26.90	26.73	26.90	25236600
2006-09-27	26.76	27.00	26.72	26.91	23840300
2006-09-28	26.85	26.94	26.65	26.81	20643300
2006-09-29	26.89	27.07	26.76	26.87	23911000
2006-10-02	26.71	27.09	26.71	26.82	22101300
2006-10-03	26.80	27.08	26.76	26.91	20252300
2006-10-04	26.91	26.93	26.55	26.84	27454400
2006-10-05	26.74	26.76	26.29	26.51	28922900
2006-10-06	26.40	26.48	26.14	26.43	26478000
2006-10-09	26.32	26.36	26.01	26.19	20821400
2006-10-10	26.05	26.15	25.83	26.11	29672800
2006-10-11	25.98	26.05	25.77	25.85	27438000
2006-10-12	25.85	26.28	25.83	26.19	26579700
2006-10-13	26.09	26.20	25.93	26.14	24521000
2006-10-16	26.15	26.28	24.35	26.20	19960600
2006-10-17	26.01	26.41	25.99	26.26	24995400
2006-10-18	26.40	26.73	26.27	26.62	31710700
2006-10-19	26.92	27.00	26.15	26.22	48690200
2006-10-20	26.30	26.30	25.58	26.22	48656000
2006-10-23	26.10	26.32	26.04	26.27	30934400
2006-10-24	25.81	25.88	25.58	25.82	47585300
2006-10-25	25.74	26.00	25.63	25.98	36051100
2006-10-26	25.84	26.00	25.64	25.84	36559500
2006-10-27	25.73	26.04	25.71	25.79	39652100
2006-10-30	25.69	25.96	25.68	25.77	33810000
2006-10-31	25.52	25.63	24.99	25.25	80651300
2006-11-01	25.29	25.46	25.12	25.14	39548300
2006-11-02	25.11	25.29	25.04	25.28	28864900
2006-11-03	25.27	25.35	25.07	25.15	27289100
2006-11-06	25.17	25.66	25.15	25.57	32654100
2006-11-07	25.58	26.02	25.58	25.85	45424500
2006-11-08	25.28	25.32	25.04	25.22	53064300
2006-11-09	25.02	25.17	23.68	24.48	83070400
2006-11-10	24.46	24.70	24.06	24.36	47054300
2006-11-13	24.26	24.65	24.22	24.53	41162300
2006-11-14	24.68	24.97	24.32	24.87	42344700
2006-11-15	24.91	25.34	24.79	25.13	39719900
2006-11-16	25.04	25.53	25.04	25.35	33037600
2006-11-17	25.29	25.80	25.28	25.78	47911300
2006-11-20	25.72	25.86	25.60	25.62	34239900
2006-11-21	25.55	25.72	25.45	25.53	28768900
2006-11-22	25.58	25.85	25.53	25.67	19438600
2006-11-24	25.49	25.62	25.44	25.47	11222600
2006-11-27	25.47	25.74	25.36	25.55	39010400
2006-11-28	25.58	25.65	25.41	25.62	31604600
2006-11-29	25.85	26.01	25.48	25.64	42728200
2006-11-30	25.96	26.41	25.92	26.04	59352900
2006-12-01	26.15	26.39	26.05	26.39	40178100
2006-12-04	22.40	26.33	22.26	23.59	289340500
2006-12-05	23.67	23.81	23.28	23.51	118600600
2006-12-06	23.59	23.67	23.35	23.49	49225200
2006-12-07	23.66	23.66	23.42	23.55	50887800
2006-12-08	23.56	23.86	23.49	23.84	43709600
2006-12-11	23.94	24.25	23.64	23.82	56135500
2006-12-12	23.73	23.90	23.64	23.84	42305000
2006-12-13	23.89	24.11	23.86	24.05	40458100
2006-12-14	24.15	24.32	24.06	24.21	36918700
2006-12-15	24.21	24.44	24.19	24.29	49870200
2006-12-18	24.30	24.58	24.22	24.47	38304000
2006-12-19	24.49	24.86	24.39	24.82	48695900
2006-12-20	24.78	25.15	24.75	24.83	46109700
2006-12-21	24.86	24.95	24.63	24.70	33846400
2006-12-22	24.63	24.74	24.54	24.60	20416200
2006-12-26	24.44	24.62	24.44	24.56	17824700
2006-12-27	24.58	24.85	24.46	24.77	24682000
2006-12-28	24.65	24.82	24.49	24.70	24014100
2006-12-29	24.71	24.79	24.46	24.54	27754400
2007-01-03	24.77	25.03	24.61	24.90	40645100
2007-01-04	24.99	25.17	24.90	24.99	32258100
2007-01-05	25.15	25.23	24.79	24.91	31355800
2007-01-08	24.90	25.03	24.53	24.78	43224400
2007-01-09	24.86	24.95	24.67	24.79	31321400
2007-01-10	24.72	24.88	24.63	24.82	34548400
2007-01-11	24.42	25.11	24.42	25.07	37245000
2007-01-12	24.99	25.40	24.99	25.24	29799900
2007-01-16	25.24	25.41	25.11	25.36	31184100
2007-01-17	25.29	25.60	25.26	25.47	36410000
2007-01-18	25.43	25.83	25.43	25.74	38579500
2007-01-19	25.79	25.97	25.69	25.79	33767900
2007-01-22	25.79	25.86	25.26	25.53	47969000
2007-01-23	25.22	25.26	24.65	24.96	51396800
2007-01-24	24.95	25.43	24.89	25.41	37937500
2007-01-25	25.41	25.47	24.90	25.01	35079200
2007-01-26	24.94	24.96	24.63	24.90	33066150
2007-01-29	24.86	25.01	24.63	24.69	33821900
2007-01-30	24.65	24.78	24.63	24.72	26400600
2007-01-31	24.64	24.92	24.63	24.86	34686700
2007-02-01	25.00	25.28	24.92	25.22	30715000
2007-02-02	25.26	25.45	25.21	25.39	35327300
2007-02-05	25.32	25.58	25.26	25.46	38498100
2007-02-06	25.36	25.52	25.31	25.42	23959600
2007-02-07	25.16	25.27	24.92	25.12	26899500
2007-02-08	24.96	25.12	24.94	25.05	21353300
2007-02-09	25.02	25.15	24.95	24.99	23959300
2007-02-12	25.03	25.08	24.76	24.84	21912418
2007-02-13	24.87	25.02	24.83	25.00	23945419
2007-02-14	24.93	25.27	24.90	25.18	29521132
2007-02-15	25.18	25.18	24.96	25.13	29467700
2007-02-16	25.03	25.10	24.78	24.91	30615900
2007-02-20	24.81	24.97	24.73	24.91	26156300
2007-02-21	24.82	24.91	24.67	24.70	27045700
2007-02-22	24.72	24.72	24.45	24.51	36250400
2007-02-23	24.54	24.55	24.21	24.25	38044900
2007-02-26	24.36	24.55	24.27	24.48	32300848
2007-02-27	24.20	24.54	23.68	23.82	48886100
2007-02-28	24.00	24.14	23.63	23.64	57521700
2007-03-01	23.54	23.89	23.26	23.72	54266186
2007-03-02	23.66	23.83	23.42	23.48	39599500
2007-03-05	23.47	23.73	23.31	23.40	37992800
2007-03-06	23.65	23.93	23.48	23.86	40826492
2007-03-07	24.01	24.15	23.88	23.94	45184400
2007-03-08	24.09	24.18	23.98	24.07	30206200
2007-03-09	24.04	24.20	24.04	24.07	25754492
2007-03-12	24.07	24.16	23.87	24.04	24602900
2007-03-13	24.00	24.06	23.55	23.63	33254100
2007-03-14	23.61	23.76	23.35	23.55	49778398
2007-03-15	23.47	23.71	23.43	23.67	38188250
2007-03-16	23.75	23.78	23.59	23.67	49704767
2007-03-19	23.73	24.02	23.64	24.02	27657748
2007-03-20	23.90	24.26	23.87	24.19	25396731
2007-03-21	24.13	24.50	23.93	24.49	29795883
2007-03-22	24.32	24.59	24.22	24.43	42828166
2007-03-23	24.27	24.43	24.16	24.31	29643339
2007-03-26	24.18	24.38	24.01	24.32	28602428
2007-03-27	24.16	24.35	24.05	24.15	35533966
2007-03-28	24.11	24.17	23.80	23.85	34908411
2007-03-29	23.85	24.12	23.83	24.07	28352954
2007-03-30	24.01	24.10	23.70	23.93	30201813
2007-04-02	23.90	24.26	23.90	24.00	30234224
2007-04-03	24.11	24.41	24.06	24.32	31429805
2007-04-04	24.20	24.53	24.18	24.45	27913300
2007-04-05	24.38	24.55	24.34	24.48	21961718
2007-04-09	24.56	24.64	24.50	24.63	21852693
2007-04-10	24.59	24.78	24.53	24.63	27654291
2007-04-11	24.57	24.72	24.41	24.67	34974524
2007-04-12	24.60	25.11	24.57	25.07	45954310
2007-04-13	25.39	25.56	25.23	25.26	44181682
2007-04-16	25.44	25.55	25.29	25.52	34390136
2007-04-17	25.52	25.53	25.41	25.48	33708839
2007-04-18	25.40	25.44	25.13	25.37	29262374
2007-04-19	25.22	25.80	25.16	25.64	46674911
2007-04-20	25.62	25.71	25.26	25.55	63055038
2007-04-23	25.21	25.34	24.88	24.96	48620485
2007-04-24	25.08	25.08	24.69	24.77	40360588
2007-04-25	24.80	25.06	24.61	24.93	54128789
2007-04-26	25.03	25.34	24.95	25.31	45699182
2007-04-27	25.21	25.34	25.04	25.21	27376043
2007-04-30	25.15	25.37	25.04	25.07	35461029
2007-05-01	24.97	25.29	24.90	25.05	36456485
2007-05-02	25.20	25.35	24.98	25.20	33740080
2007-05-03	25.19	25.55	25.19	25.45	44448591
2007-05-04	25.40	25.80	25.40	25.65	41786267
2007-05-07	25.62	25.96	25.52	25.94	58450282
2007-05-08	25.84	25.96	25.76	25.91	33352404
2007-05-09	25.69	25.83	25.59	25.73	34678171
2007-05-10	25.66	25.67	25.35	25.39	30578704
2007-05-11	25.38	25.66	25.34	25.62	23321584
2007-05-14	25.58	25.92	25.58	25.79	25656407
2007-05-15	25.76	25.88	25.64	25.67	34725851
2007-05-16	25.72	25.94	25.68	25.88	34003296
2007-05-17	25.86	25.94	25.79	25.92	24140503
2007-05-18	25.91	26.03	25.87	25.99	32672948
2007-05-21	25.97	26.07	25.95	25.97	42618403
2007-05-22	25.89	26.15	25.79	25.93	32592325
2007-05-23	25.93	26.09	25.82	25.90	33857985
2007-05-24	25.85	26.03	25.75	25.84	31511703
2007-05-25	25.84	26.10	25.80	26.08	26868916
2007-05-29	26.07	26.15	25.98	26.11	26534106
2007-05-30	25.98	26.11	25.67	25.97	38813776
2007-05-31	25.91	26.17	25.90	26.04	34579125
2007-06-01	26.08	26.24	25.99	26.22	35478274
2007-06-04	26.10	26.27	26.00	26.07	28379035
2007-06-05	26.01	26.09	25.70	25.84	40848659
2007-06-06	25.76	25.89	25.27	25.38	52263711
2007-06-07	25.34	25.38	24.86	24.90	51587167
2007-06-08	24.83	25.15	24.77	25.12	29422743
2007-06-11	25.10	25.14	24.92	24.98	27450550
2007-06-12	24.84	25.03	24.71	24.73	34622635
2007-06-13	24.82	24.99	24.58	24.96	42988134
2007-06-14	24.88	25.24	24.87	25.00	36222156
2007-06-15	25.11	25.26	24.98	25.08	53950478
2007-06-18	25.10	25.13	24.75	24.88	36582780
2007-06-19	24.87	25.07	24.72	24.83	49244661
2007-06-20	24.99	24.99	24.33	24.36	59161358
2007-06-21	24.38	24.60	24.12	24.55	52491648
2007-06-22	24.41	24.52	24.04	24.04	62360394
2007-06-25	24.16	24.39	23.98	24.06	35407376
2007-06-26	24.14	24.38	24.02	24.24	40373112
2007-06-27	24.18	24.39	24.04	24.26	32565789
2007-06-28	24.18	24.47	24.16	24.28	33906754
2007-06-29	24.41	24.42	24.02	24.22	44346322
2007-07-02	24.35	24.39	24.19	24.37	33151148
2007-07-03	24.43	24.59	24.41	24.45	17263498
2007-07-05	24.45	24.73	24.37	24.54	28822229
2007-07-06	24.51	24.58	24.35	24.55	26510206
2007-07-09	24.54	24.61	24.41	24.52	24728430
2007-07-10	24.41	24.53	24.18	24.23	43467960
2007-07-11	24.17	24.36	24.04	24.11	43897382
2007-07-12	24.20	24.63	24.04	24.61	53141861
2007-07-13	24.60	24.72	24.42	24.54	30192205
2007-07-16	24.45	24.72	24.45	24.71	22897839
2007-07-17	24.67	24.77	24.55	24.59	35212166
2007-07-18	23.85	23.97	23.42	23.81	113298922
2007-07-19	23.89	23.91	23.62	23.67	51916578
2007-07-20	23.75	23.82	23.57	23.59	48331008
2007-07-23	23.64	23.97	23.59	23.71	40105702
2007-07-24	23.64	23.82	23.57	23.58	42695489
2007-07-25	23.62	23.78	23.42	23.47	45396086
2007-07-26	23.44	23.45	22.83	22.88	66786288
2007-07-27	22.94	23.02	22.54	22.54	53245893
2007-07-30	22.78	22.78	22.30	22.51	50800718
2007-07-31	22.61	22.66	22.26	22.27	62408434
2007-08-01	22.27	22.46	22.14	22.38	57362570
2007-08-02	22.45	22.69	22.31	22.59	39879463
2007-08-03	22.68	22.69	22.25	22.27	55137129
2007-08-06	22.44	22.87	22.31	22.84	52250987
2007-08-07	22.86	23.33	22.69	23.07	51762868
2007-08-08	23.04	23.32	22.91	23.31	51590506
2007-08-09	22.97	23.34	22.87	22.87	54490466
2007-08-10	22.74	22.82	22.50	22.73	49873258
2007-08-13	22.92	22.92	22.54	22.63	45836400
2007-08-14	22.57	22.73	22.29	22.34	38034555
2007-08-15	22.37	22.69	22.24	22.29	52917227
2007-08-16	22.13	22.33	21.91	22.16	66138656
2007-08-17	22.52	22.74	22.34	22.68	48203300
2007-08-20	22.66	23.07	22.60	22.90	42511600
2007-08-21	22.87	23.21	22.75	22.96	37555091
2007-08-22	23.07	23.37	23.07	23.35	40863600
2007-08-23	23.44	23.57	23.17	23.32	33421425
2007-08-24	23.23	23.52	23.21	23.44	31995700
2007-08-27	23.43	23.54	23.36	23.46	27050115
2007-08-28	23.36	23.48	23.07	23.18	48105000
2007-08-29	23.26	23.45	22.99	23.37	37211150
2007-08-30	23.12	23.43	23.11	23.26	27874600
2007-08-31	23.38	23.68	23.35	23.53	34973400
2007-09-04	23.47	23.84	23.39	23.76	29021002
2007-09-05	23.59	23.63	23.23	23.41	40546400
2007-09-06	23.49	23.53	23.23	23.32	30598780
2007-09-07	23.29	23.31	22.84	22.97	36071294
2007-09-10	23.07	23.16	22.64	22.70	36516700
2007-09-11	22.78	23.05	22.67	22.92	30632650
2007-09-12	22.84	23.01	22.79	22.92	28151168
2007-09-13	23.03	23.34	22.83	22.95	31544400
2007-09-14	22.92	23.07	22.72	23.01	35082000
2007-09-17	22.89	22.95	22.59	22.86	40721845
2007-09-18	22.90	23.33	22.70	23.25	40686304
2007-09-19	23.35	23.75	23.27	23.57	44258164
2007-09-20	23.61	23.64	23.16	23.23	38639384
2007-09-21	23.50	23.52	23.23	23.29	53975800
2007-09-24	23.36	23.42	23.03	23.13	40147662
2007-09-25	23.07	23.25	22.88	22.96	39477765
2007-09-26	23.10	23.38	23.03	23.28	32812446
2007-09-27	23.37	23.50	23.30	23.45	29984060
2007-09-28	23.46	23.47	23.07	23.14	41368179
2007-10-01	23.16	23.61	23.16	23.54	31562100
2007-10-02	23.58	23.73	23.39	23.63	36222117
2007-10-03	23.55	23.89	23.48	23.76	32216032
2007-10-04	23.81	24.17	23.80	23.97	31249700
2007-10-05	24.16	24.30	24.08	24.23	48458300
2007-10-08	24.21	24.32	24.02	24.11	23897800
2007-10-09	24.09	24.34	24.00	24.19	31388500
2007-10-10	24.20	24.36	23.98	24.19	29306989
2007-10-11	24.22	24.29	24.01	24.11	31406475
2007-10-12	24.09	24.11	23.83	23.93	33931292
2007-10-15	23.92	24.00	23.55	23.68	42532906
2007-10-16	23.60	23.66	23.24	23.33	44554914
2007-10-17	23.45	23.55	23.14	23.26	32663212
2007-10-18	23.26	23.60	23.23	23.25	43089200
2007-10-19	23.24	23.26	22.13	22.80	46538362
2007-10-22	22.74	22.88	22.61	22.75	38192500
2007-10-23	22.86	22.93	22.66	22.78	32400700
2007-10-24	22.76	22.78	22.37	22.72	45079150
2007-10-25	22.92	23.07	22.73	23.01	46264497
2007-10-26	23.03	23.04	22.85	23.03	27592700
2007-10-29	23.01	23.28	22.94	23.22	35292100
2007-10-30	23.20	23.45	23.07	23.16	31075600
2007-10-31	23.27	23.33	23.13	23.31	31465052
2007-11-01	23.28	23.30	22.65	22.69	44270140
2007-11-02	22.76	22.86	22.36	22.42	40577900
2007-11-05	22.36	22.66	22.28	22.42	32720540
2007-11-06	22.44	22.73	22.40	22.67	34626951
2007-11-07	22.38	22.57	22.06	22.09	39000138
2007-11-08	22.19	22.19	21.78	21.89	60445584
2007-11-09	21.89	21.96	21.60	21.63	48517086
2007-11-12	21.63	22.02	21.60	21.81	33739822
2007-11-13	21.95	22.32	21.91	22.31	37923772
2007-11-14	22.45	22.70	22.31	22.37	42467125
2007-11-15	22.32	22.61	22.00	22.06	35724450
2007-11-16	22.25	22.27	21.84	22.16	38677463
2007-11-19	22.12	22.17	21.44	21.51	58404626
2007-11-20	21.65	21.65	21.24	21.52	56001863
2007-11-21	21.31	21.54	21.12	21.17	44164145
2007-11-23	21.65	21.96	21.56	21.77	38640693
2007-11-26	21.74	21.79	21.07	21.12	42069154
2007-11-27	21.40	21.79	21.17	21.67	56717608
2007-11-28	21.69	22.26	21.66	22.20	48287316
2007-11-29	22.15	22.42	22.02	22.36	35134246
2007-11-30	22.58	22.71	22.38	22.51	44172363
2007-12-03	22.38	22.56	22.17	22.31	34294799
2007-12-04	22.13	22.48	22.11	22.23	29608609
2007-12-05	22.32	22.83	22.29	22.72	46187566
2007-12-06	22.71	22.92	22.56	22.90	28667178
2007-12-07	22.90	23.21	22.78	23.11	37018713
2007-12-10	23.10	23.16	22.90	23.09	24989800
2007-12-11	23.08	23.11	22.52	22.57	43966558
2007-12-12	22.75	22.92	22.32	22.56	43410485
2007-12-13	22.40	22.57	22.20	22.39	36230032
2007-12-14	22.16	22.23	21.82	21.88	43925515
2007-12-17	21.84	22.10	21.71	21.76	43934025
2007-12-18	21.94	22.32	21.77	22.14	43914366
2007-12-19	22.10	22.24	21.80	22.04	35284432
2007-12-20	21.88	22.07	21.84	22.00	33144543
2007-12-21	22.14	22.20	21.91	22.02	61641441
2007-12-24	21.91	22.79	21.90	22.10	21413191
2007-12-26	22.02	22.03	21.87	21.98	21442051
2007-12-27	22.02	22.05	21.69	21.71	36025832
2007-12-28	21.84	21.88	21.62	21.69	24356557
2007-12-31	21.72	21.72	21.49	21.53	30899753
2008-01-02	21.56	21.82	21.50	21.70	45984438
2008-01-03	21.77	22.12	21.70	21.96	45471968
2008-01-04	21.96	21.98	21.54	21.63	42024476
2008-01-07	21.71	22.11	21.69	22.01	48118331
2008-01-08	22.07	22.66	22.07	22.23	51903844
2008-01-09	22.26	22.74	22.26	22.66	60179516
2008-01-10	22.72	22.93	22.37	22.81	54644429
2008-01-11	22.69	22.87	22.51	22.75	45208402
2008-01-14	22.96	22.96	22.55	22.71	35166464
2008-01-15	22.56	22.64	22.28	22.35	33693950
2008-01-16	22.23	22.56	22.12	22.17	54911199
2008-01-17	22.17	22.17	21.67	21.75	53311702
2008-01-18	21.76	21.82	21.28	21.31	54018588
2008-01-22	20.54	21.88	20.42	21.07	71222551
2008-01-23	21.26	21.69	20.86	21.66	99969360
2008-01-24	21.73	21.84	21.44	21.84	58732030
2008-01-25	21.95	22.02	21.22	21.42	60284729
2008-01-28	21.49	21.80	21.37	21.78	37972501
2008-01-29	21.92	22.02	21.72	21.96	34884884
2008-01-30	21.91	22.24	21.75	21.81	40972909
2008-01-31	21.82	22.28	21.56	22.12	52736001
2008-02-01	22.17	22.54	21.90	22.35	52094020
2008-02-04	22.31	22.53	22.26	22.38	29597132
2008-02-05	22.26	22.31	21.75	21.75	39342371
2008-02-06	21.69	21.82	21.39	21.40	42343895
2008-02-07	21.41	21.69	21.27	21.48	33036768
2008-02-08	21.46	21.48	21.01	21.12	30287716
2008-02-11	21.19	21.23	20.87	21.03	31231784
2008-02-12	21.12	21.53	21.08	21.48	43142567
2008-02-13	21.50	21.67	21.43	21.54	51143203
2008-02-14	21.53	21.64	21.13	21.27	44714824
2008-02-15	21.25	21.43	21.13	21.15	56372222
2008-02-19	21.31	21.48	21.15	21.19	34404588
2008-02-20	21.15	21.36	21.00	21.29	33702482
2008-02-21	21.48	21.48	21.13	21.22	39630231
2008-02-22	21.31	21.40	20.99	21.31	32659188
2008-02-25	21.31	21.62	21.31	21.58	38619077
2008-02-26	21.45	21.71	21.44	21.63	47132400
2008-02-27	21.59	21.67	21.41	21.55	26355869
2008-02-28	21.55	21.60	21.25	21.36	26693863
2008-02-29	21.46	21.48	21.03	21.11	47229703
2008-03-03	21.24	21.24	20.95	21.08	32752003
2008-03-04	20.98	21.11	20.89	21.07	36042523
2008-03-05	21.24	21.26	20.65	20.89	46779675
2008-03-06	20.82	20.86	20.43	20.45	34523791
2008-03-07	20.33	20.52	20.08	20.22	42330631
2008-03-10	20.24	20.29	20.03	20.04	34352113
2008-03-11	20.22	20.82	20.10	20.58	37235345
2008-03-12	20.62	20.65	20.04	20.16	41599821
2008-03-13	20.04	20.24	19.69	20.09	44046583
2008-03-14	20.20	20.20	19.42	19.55	46929959
2008-03-17	19.31	19.75	19.13	19.49	46570964
2008-03-18	19.73	19.98	19.60	19.89	47209581
2008-03-19	19.75	19.94	19.47	19.52	45846665
2008-03-20	19.61	19.61	19.40	19.50	54784023
2008-03-24	19.72	19.72	19.40	19.52	35727696
2008-03-25	19.59	19.71	19.56	19.68	44065681
2008-03-26	19.63	19.66	19.50	19.60	31721023
2008-03-27	19.67	19.79	19.47	19.48	34596348
2008-03-28	19.59	19.63	19.39	19.42	31203878
2008-03-31	19.60	19.86	19.40	19.83	52814255
2008-04-01	19.94	20.25	19.74	20.25	37508547
2008-04-02	20.10	20.46	20.06	20.38	31872727
2008-04-03	20.28	20.33	19.83	20.22	35939445
2008-04-04	20.21	20.33	20.12	20.22	29779956
2008-04-07	20.30	20.43	20.16	20.35	25585683
2008-04-08	20.22	20.29	19.80	19.89	38193231
2008-04-09	19.89	19.97	19.63	19.79	37396517
2008-04-10	19.76	19.99	19.70	19.82	37889115
2008-04-11	19.76	19.80	19.36	19.37	30208029
2008-04-14	19.46	19.55	19.37	19.48	37025020
2008-04-15	19.51	19.82	19.49	19.62	33428661
2008-04-16	19.73	19.99	19.65	19.99	38516707
2008-04-17	19.42	19.46	19.15	19.32	77514683
2008-04-18	19.50	19.52	19.23	19.39	56608720
2008-04-21	19.29	19.41	19.07	19.14	50296882
2008-04-22	19.16	19.17	18.75	18.75	66491765
2008-04-23	18.83	18.95	18.77	18.83	53366512
2008-04-24	18.90	19.10	18.83	18.98	39119620
2008-04-25	19.11	19.37	19.10	19.35	54992986
2008-04-28	19.41	19.42	19.14	19.16	56437024
2008-04-29	19.19	19.23	18.95	19.17	49710169
2008-04-30	19.23	19.27	18.96	19.05	44018880
2008-05-01	19.11	19.37	19.04	19.36	48485246
2008-05-02	19.40	19.56	19.29	19.52	48642881
2008-05-05	19.51	19.51	19.37	19.44	34759507
2008-05-06	19.44	19.50	19.19	19.34	41026258
2008-05-07	19.18	19.23	18.83	18.87	54534876
2008-05-08	18.93	18.98	18.83	18.92	46832551
2008-05-09	18.86	18.88	18.66	18.75	35321238
2008-05-12	18.80	18.92	18.74	18.86	36224533
2008-05-13	18.88	18.99	18.81	18.92	38655639
2008-05-14	18.96	19.04	18.92	19.00	41439555
2008-05-15	19.00	19.04	18.88	19.02	36070167
2008-05-16	19.06	19.07	18.90	18.97	46590099
2008-05-19	18.99	19.22	18.89	19.16	60620127
2008-05-20	19.12	19.18	18.96	18.99	61429179
2008-05-21	19.05	19.11	18.87	18.96	60577366
2008-05-22	18.96	18.88	18.58	18.74	63713322
2008-05-23	18.74	18.69	18.49	18.50	41882076
2008-05-27	18.55	18.57	18.24	18.31	46953314
2008-05-28	18.40	18.44	18.15	18.28	43479255
2008-05-29	18.32	18.51	18.29	18.38	44816569
2008-05-30	18.44	18.47	18.27	18.34	37121729
2008-06-02	18.34	18.43	18.03	18.17	53487493
2008-06-03	18.10	18.19	17.93	18.01	53436227
2008-06-04	18.00	18.12	17.71	17.81	60536983
2008-06-05	17.75	17.77	17.48	17.69	83092501
2008-06-06	17.56	17.62	17.00	17.01	95754505
2008-06-09	17.15	17.21	17.01	17.07	57243936
2008-06-10	16.98	17.07	16.78	16.99	57166769
2008-06-11	16.98	16.99	16.58	16.63	59493918
2008-06-12	16.69	17.01	16.67	16.80	48411634
2008-06-13	16.85	17.04	16.72	17.04	48376008
2008-06-16	16.97	17.02	16.77	16.83	58925926
2008-06-17	16.91	17.00	16.74	16.79	43291531
2008-06-18	17.53	17.56	16.81	16.83	95524546
2008-06-19	16.87	16.99	16.77	16.83	63205898
2008-06-20	16.79	16.89	16.39	16.42	63389601
2008-06-23	16.50	16.59	16.39	16.46	46494990
2008-06-24	16.47	16.81	16.43	16.76	48735682
2008-06-25	16.81	17.19	16.67	16.94	58040190
2008-06-26	16.82	17.07	16.27	16.27	54795567
2008-06-27	16.35	16.56	16.22	16.37	65996438
2008-06-30	16.38	16.71	16.35	16.55	44310874
2008-07-01	16.51	16.83	16.45	16.80	53154962
2008-07-02	16.90	16.92	16.67	16.69	38321160
2008-07-03	16.83	16.93	16.67	16.81	24349936
2008-07-07	16.86	16.95	16.35	16.47	47756066
2008-07-08	16.55	17.26	16.54	17.23	61049725
2008-07-09	17.36	17.59	17.05	17.08	51180566
2008-07-10	17.19	17.39	16.90	17.08	47087010
2008-07-11	16.99	17.10	16.75	16.87	51195143
2008-07-14	17.07	17.15	16.66	16.72	35782676
2008-07-15	16.60	16.87	16.43	16.65	61798362
2008-07-16	16.67	17.33	16.49	17.30	56020849
2008-07-17	17.30	17.52	17.05	17.42	49100639
2008-07-18	17.44	17.48	17.12	17.35	42749129
2008-07-21	17.46	17.55	17.04	17.14	48620312
2008-07-22	17.03	17.52	16.95	17.38	49939799
2008-07-23	17.80	18.11	17.63	18.07	65662310
2008-07-24	18.18	18.24	17.76	17.82	41012041
2008-07-25	17.89	17.95	17.73	17.89	42849475
2008-07-28	17.88	17.91	17.37	17.39	35835072
2008-07-29	17.45	17.63	17.37	17.55	32498727
2008-07-30	17.67	18.11	17.55	17.89	42487856
2008-07-31	17.82	18.08	17.63	17.69	47622329
2008-08-01	17.82	17.95	17.55	17.62	32912064
2008-08-04	17.64	18.15	17.57	17.98	43046681
2008-08-05	18.04	18.71	18.04	18.67	56923701
2008-08-06	18.40	18.51	18.20	18.41	41754926
2008-08-07	18.29	18.59	18.10	18.20	38965460
2008-08-08	18.20	18.82	18.18	18.79	43156500
2008-08-11	18.77	19.05	18.65	18.83	45406057
2008-08-12	18.78	18.97	18.63	18.68	35687179
2008-08-13	18.71	18.80	18.53	18.60	36746357
2008-08-14	18.64	19.03	18.48	18.74	36223804
2008-08-15	18.82	19.07	18.81	18.92	39336234
2008-08-18	19.02	19.03	18.53	18.60	37432854
2008-08-19	18.49	18.67	18.28	18.32	34462515
2008-08-20	18.34	18.41	18.06	18.26	30269934
2008-08-21	18.14	18.42	18.04	18.35	27027531
2008-08-22	18.45	18.78	18.34	18.71	28889479
2008-08-25	18.57	18.82	18.35	18.48	41407132
2008-08-26	18.53	18.57	18.19	18.26	36750998
2008-08-27	18.19	18.24	17.95	18.07	36376079
2008-08-28	18.16	18.28	18.09	18.25	32879204
2008-08-29	18.23	18.32	18.07	18.10	25330609
2008-09-02	18.28	18.54	18.12	18.16	29899884
2008-09-03	18.16	18.34	18.05	18.19	30308070
2008-09-04	18.19	18.56	17.68	17.69	46473496
2008-09-05	17.64	17.85	17.48	17.53	41020006
2008-09-08	17.85	18.18	17.77	18.13	48944047
2008-09-09	18.05	18.17	17.28	17.28	54703338
2008-09-10	17.31	17.48	17.15	17.24	38273805
2008-09-11	17.05	17.45	17.03	17.42	33323542
2008-09-12	17.33	17.73	17.24	17.64	43265942
2008-09-15	17.16	17.55	17.10	17.10	67284381
2008-09-16	16.77	17.09	16.58	16.87	86018028
2008-09-17	16.65	17.17	16.26	16.27	73164949
2008-09-18	16.50	17.36	16.40	17.04	95693288
2008-09-19	17.90	17.99	16.77	17.57	80283547
2008-09-22	17.34	17.67	17.07	17.12	46390513
2008-09-23	17.24	17.53	17.06	17.06	61193109
2008-09-24	17.20	17.23	16.81	17.04	39494691
2008-09-25	17.15	17.80	17.14	17.66	57629649
2008-09-26	17.35	17.73	17.25	17.68	37593221
2008-09-29	17.32	17.68	16.72	16.72	72145624
2008-09-30	16.99	17.47	16.81	17.47	75528081
2008-10-01	17.30	18.08	17.13	17.94	68315197
2008-10-02	17.83	18.15	17.71	17.80	59160876
2008-10-03	17.93	18.37	17.84	18.00	77600682
2008-10-06	17.53	17.95	16.83	17.94	103469959
2008-10-07	17.90	18.00	16.72	16.72	94736336
2008-10-08	16.45	17.10	16.23	16.23	112246218
2008-10-09	16.39	16.46	14.67	14.84	92325509
2008-10-10	14.05	15.06	13.56	14.34	148893690
2008-10-13	15.60	16.02	15.04	15.80	106283986
2008-10-14	16.47	16.58	15.92	16.23	84741738
2008-10-15	16.38	16.38	15.31	15.41	71569249
2008-10-16	15.67	16.09	14.79	16.08	81920982
2008-10-17	15.56	16.61	15.38	16.02	70212235
2008-10-20	16.34	16.57	15.97	16.43	53952127
2008-10-21	16.74	17.00	16.41	16.43	71187389
2008-10-22	16.15	16.35	15.63	15.86	68908941
2008-10-23	16.00	16.34	15.25	16.20	66453905
2008-10-24	15.07	16.13	14.85	15.70	64983802
2008-10-27	15.44	16.33	15.19	15.53	63517912
2008-10-28	15.80	17.05	15.25	16.88	84571125
2008-10-29	16.64	17.17	16.23	16.28	66283467
2008-10-30	16.89	17.09	16.41	16.92	56921749
2008-10-31	16.82	17.29	16.67	16.78	60584682
2008-11-03	16.91	17.06	16.64	16.82	41478288
2008-11-04	17.17	17.48	16.98	17.44	46821200
2008-11-05	17.14	17.22	16.03	16.10	60578839
2008-11-06	16.09	16.14	15.37	15.51	57064281
2008-11-07	15.62	16.10	15.54	15.97	39557101
2008-11-10	16.29	16.39	15.49	15.73	35497423
2008-11-11	15.68	15.91	15.26	15.89	37589348
2008-11-12	15.59	15.69	14.98	15.00	55955770
2008-11-13	15.04	15.87	14.49	15.85	62611494
2008-11-14	15.58	16.19	15.37	15.42	50081843
2008-11-17	15.25	15.55	15.02	15.08	42729835
2008-11-18	15.11	15.53	14.79	15.43	59035443
2008-11-19	15.30	15.63	14.69	14.74	55138754
2008-11-20	14.67	15.19	13.51	13.69	91064247
2008-11-21	14.20	15.00	13.75	14.84	93973591
2008-11-24	15.12	15.62	14.63	15.19	73929075
2008-11-25	15.48	15.66	14.78	15.10	54435051
2008-11-26	14.81	15.25	14.68	15.22	44456835
2008-11-28	15.18	15.59	14.96	15.56	21117515
2008-12-01	15.33	15.49	14.40	14.47	46006836
2008-12-02	14.85	15.24	14.64	15.18	43476431
2008-12-03	14.99	15.87	14.99	15.74	68967084
2008-12-04	15.50	15.96	15.29	15.41	48622617
2008-12-05	15.20	16.09	14.99	15.68	60054313
2008-12-08	15.98	16.34	15.84	16.04	50283241
2008-12-09	15.67	16.09	15.54	15.60	43560876
2008-12-10	15.77	15.91	15.51	15.70	33921217
2008-12-11	15.55	16.09	15.34	15.69	65350364
2008-12-12	15.66	16.09	15.42	16.03	43869740
2008-12-15	16.02	16.22	15.63	15.75	50200579
2008-12-16	15.87	16.64	15.86	16.45	66468035
2008-12-17	16.32	16.64	16.10	16.34	47230291
2008-12-18	16.43	16.64	16.05	16.22	52777616
2008-12-19	16.44	16.61	16.26	16.39	58041880
2008-12-22	16.46	16.59	16.01	16.03	47426863
2008-12-23	16.43	16.48	16.10	16.13	32293455
2008-12-24	16.20	16.24	16.04	16.11	14275722
2008-12-26	16.17	16.27	16.08	16.20	14896755
2008-12-29	16.22	16.39	16.11	16.38	31809791
2008-12-30	16.49	16.87	16.42	16.81	37961716
2008-12-31	16.72	17.02	16.64	16.78	32486473
2009-01-02	16.94	17.34	16.77	17.31	28749105
2009-01-05	17.43	17.51	16.94	17.20	42163551
2009-01-06	17.35	17.47	16.78	16.86	51222963
2009-01-07	16.75	16.88	16.48	16.57	39270680
2009-01-08	16.48	16.76	16.42	16.72	33265886
2009-01-09	16.79	16.88	16.44	16.52	36084531
2009-01-12	16.74	16.76	16.31	16.45	33861977
2009-01-13	16.48	16.68	16.37	16.66	43361415
2009-01-14	16.38	16.52	16.10	16.33	45575330
2009-01-15	16.31	16.47	15.65	16.47	80761618
2009-01-16	16.83	16.83	16.27	16.58	58758563
2009-01-20	16.33	16.89	16.22	16.29	52787194
2009-01-21	16.39	16.60	16.01	16.56	43780488
2009-01-22	16.36	16.43	16.12	16.30	46724791
2009-01-23	15.88	16.60	15.68	16.53	108529897
2009-01-26	15.60	15.66	14.48	14.83	210477240
2009-01-27	14.79	15.18	14.73	14.99	111624988
2009-01-28	15.11	15.16	14.22	14.63	108830844
2009-01-29	14.48	14.66	14.23	14.32	67674998
2009-01-30	14.29	14.32	13.74	13.81	68732131
2009-02-02	13.86	14.36	13.75	14.11	69192195
2009-02-03	13.64	14.57	13.64	14.40	64844828
2009-02-04	14.25	14.37	13.76	13.80	65649085
2009-02-05	13.77	13.98	13.57	13.74	77135325
2009-02-06	13.77	14.22	13.69	14.06	63823371
2009-02-09	14.32	14.32	13.84	13.93	47819281
2009-02-10	13.02	13.93	13.02	13.33	75987923
2009-02-11	13.43	13.64	13.38	13.62	50434975
2009-02-12	13.55	13.91	13.36	13.88	65200731
2009-02-13	13.75	14.15	13.74	13.81	58062345
2009-02-17	13.53	13.66	13.31	13.50	63395088
2009-02-18	13.37	13.64	13.32	13.41	48398135
2009-02-19	13.55	13.67	13.24	13.29	41346560
2009-02-20	13.10	13.29	12.88	12.99	62646044
2009-02-23	12.98	13.03	12.55	12.57	68305584
2009-02-24	12.67	12.94	12.44	12.87	65567231
2009-02-25	12.72	12.72	12.22	12.39	74716795
2009-02-26	12.51	12.67	12.01	12.03	74122818
2009-02-27	11.81	11.92	11.63	11.66	100259120
2009-03-02	11.44	11.53	11.01	11.05	105982197
2009-03-03	11.22	11.58	11.06	11.24	83765915
2009-03-04	11.47	12.03	11.30	11.84	90513310
2009-03-05	11.72	12.08	11.60	12.00	101758353
2009-03-06	11.99	12.08	11.71	12.06	83979111
2009-03-09	11.73	12.24	11.73	11.96	70472216
2009-03-10	12.03	12.44	11.93	12.40	95948781
2009-03-11	12.41	12.49	12.06	12.12	79748086
2009-03-12	12.55	13.39	12.26	13.28	112309424
2009-03-13	13.22	13.94	13.11	13.77	83153737
2009-03-16	13.86	14.20	13.39	13.40	84981192
2009-03-17	13.37	13.54	13.15	13.51	54001324
2009-03-18	13.46	13.81	13.00	13.50	55580327
2009-03-19	13.51	13.51	12.70	12.98	67626607
2009-03-20	12.98	13.21	12.79	12.91	71564887
2009-03-23	13.21	13.34	12.95	13.28	66007317
2009-03-24	13.18	13.41	13.11	13.19	42716342
2009-03-25	13.24	13.83	13.16	13.51	68954272
2009-03-26	13.53	13.85	13.45	13.62	55372180
2009-03-27	13.47	13.60	13.21	13.30	46477172
2009-03-30	13.15	13.30	12.84	12.98	59773890
2009-03-31	13.07	13.14	12.85	12.90	57290700
2009-04-01	12.87	13.30	12.72	13.25	64304586
2009-04-02	13.32	13.36	13.00	13.04	60440820
2009-04-03	12.87	13.04	12.74	12.84	52922095
2009-04-06	12.85	13.44	12.83	12.99	59577715
2009-04-07	12.90	12.99	12.75	12.80	50078064
2009-04-08	12.83	12.99	12.66	12.77	41968494
2009-04-09	12.90	13.00	12.65	12.84	55029164
2009-04-13	12.82	13.00	12.71	12.77	41799484
2009-04-14	12.81	12.83	12.51	12.64	58024238
2009-04-15	12.64	13.21	12.62	13.13	58963834
2009-04-16	13.20	13.25	12.85	13.17	52163283
2009-04-17	13.27	13.52	13.17	13.41	72737787
2009-04-20	13.23	13.28	12.85	12.87	52326535
2009-04-21	12.87	12.92	12.41	12.81	66289393
2009-04-22	12.72	12.73	12.35	12.35	72228919
2009-04-23	12.42	12.61	12.08	12.58	86125609
2009-04-24	12.61	12.67	12.31	12.48	65620762
2009-04-27	12.66	12.85	12.51	12.78	56918550
2009-04-28	12.92	12.93	12.45	12.68	67867278
2009-04-29	12.65	12.88	12.46	12.72	78180206
2009-04-30	12.86	13.00	12.58	12.66	64667491
2009-05-01	12.68	12.86	12.55	12.86	56382500
2009-05-04	12.98	13.25	12.90	13.24	62233189
2009-05-05	13.25	13.60	13.20	13.53	64282651
2009-05-06	13.42	13.50	13.03	13.18	60657999
2009-05-07	13.28	13.67	13.12	13.41	74937573
2009-05-08	13.57	13.75	13.50	13.64	56556705
2009-05-11	13.36	13.66	13.36	13.40	52994538
2009-05-12	13.49	14.41	13.45	14.14	116685718
2009-05-13	14.29	14.78	14.19	14.47	98260351
2009-05-14	14.46	14.68	14.39	14.53	48821437
2009-05-15	14.38	14.48	14.11	14.22	50766097
2009-05-18	14.23	14.43	14.19	14.39	40221997
2009-05-19	14.39	14.48	14.23	14.30	34132023
2009-05-20	14.35	14.52	14.23	14.31	36024840
2009-05-21	14.24	14.39	13.91	14.05	49328692
2009-05-22	14.06	14.29	13.90	14.17	33768633
2009-05-26	14.11	14.38	13.95	14.23	49799444
2009-05-27	14.21	14.26	13.82	13.89	35395238
2009-05-28	13.98	14.08	13.80	13.92	42629215
2009-05-29	14.02	14.40	13.88	14.39	68986375
2009-06-01	14.55	14.64	13.93	13.98	70504309
2009-06-02	14.19	14.30	14.04	14.19	50146394
2009-06-03	14.07	14.13	13.88	14.11	52026538
2009-06-04	14.15	14.15	13.83	13.87	40479701
2009-06-05	14.01	14.05	13.58	13.75	49175508
2009-06-08	13.64	13.73	13.38	13.56	47943191
2009-06-09	13.61	13.67	13.36	13.39	42564573
2009-06-10	13.39	13.57	13.21	13.31	47236979
2009-06-11	13.35	14.04	13.31	13.86	70440609
2009-06-12	13.80	14.27	13.75	13.98	74231441
2009-06-15	13.93	13.93	13.28	13.39	58974973
2009-06-16	13.46	13.70	13.37	13.41	45688795
2009-06-17	13.48	13.93	13.46	13.81	55006604
2009-06-18	13.87	14.38	13.81	14.13	66901993
2009-06-19	14.35	14.51	14.18	14.21	84594483
2009-06-22	14.11	14.26	13.91	14.01	58471660
2009-06-23	13.90	14.03	13.83	13.95	48328274
2009-06-24	14.03	14.17	13.85	13.94	38232474
2009-06-25	13.87	14.55	13.83	14.52	51478674
2009-06-26	14.43	14.56	14.19	14.39	43316338
2009-06-29	14.45	14.56	14.18	14.46	32003498
2009-06-30	14.47	14.47	13.99	14.21	52165087
2009-07-01	14.18	14.25	13.95	14.11	46816054
2009-07-02	13.99	14.02	13.68	13.72	41301070
2009-07-06	13.64	13.84	13.52	13.80	54931688
2009-07-07	13.78	14.06	13.69	13.82	60920450
2009-07-08	13.96	14.02	13.74	13.84	50625041
2009-07-09	13.85	13.91	13.47	13.54	61374217
2009-07-10	13.48	13.54	13.37	13.45	38936383
2009-07-13	13.46	13.99	13.45	13.98	53035779
2009-07-14	13.89	14.15	13.85	14.11	37331227
2009-07-15	14.18	14.26	13.92	14.23	43552029
2009-07-16	14.18	14.30	14.10	14.28	37153952
2009-07-17	14.29	14.32	14.08	14.17	53234875
2009-07-20	14.24	14.48	13.97	14.46	55212560
2009-07-21	14.61	14.95	14.55	14.87	55414550
2009-07-22	14.84	15.60	14.78	15.03	83620885
2009-07-23	15.20	15.54	15.07	15.30	58694001
2009-07-24	15.20	15.63	15.19	15.61	50918051
2009-07-27	15.56	15.77	15.37	15.74	47464710
2009-07-28	15.62	15.78	15.12	15.19	75375557
2009-07-29	15.16	15.23	14.82	14.92	60906041
2009-07-30	15.12	15.40	15.05	15.10	48486115
2009-07-31	15.26	15.33	15.06	15.09	42959843
2009-08-03	15.27	15.30	14.97	15.19	50515744
2009-08-04	15.11	15.33	15.07	15.22	49005282
2009-08-05	15.14	15.16	14.83	15.03	58711502
2009-08-06	15.04	15.07	14.87	14.96	38101670
2009-08-07	15.07	15.32	15.04	15.12	39802570
2009-08-10	15.01	15.14	14.98	15.07	28131281
2009-08-11	14.97	15.11	14.92	15.00	27982678
2009-08-12	15.01	15.16	14.92	15.02	35441248
2009-08-13	15.04	15.06	14.82	14.97	37440972
2009-08-14	15.03	15.03	14.72	14.94	33772087
2009-08-17	14.75	15.14	14.73	15.04	45053382
2009-08-18	15.04	15.19	14.96	15.14	36710680
2009-08-19	15.11	15.58	15.06	15.51	46425533
2009-08-20	15.58	15.58	15.35	15.37	43126902
2009-08-21	15.62	15.84	15.41	15.76	64812095
2009-08-24	15.85	15.91	15.73	15.85	31171469
2009-08-25	15.91	16.09	15.80	15.91	40679166
2009-08-26	15.91	15.99	15.76	15.89	36527591
2009-08-27	15.78	16.04	15.73	15.97	30185461
2009-08-28	15.98	16.00	15.76	15.92	33512861
2009-08-31	15.75	15.94	15.64	15.82	35546997
2009-09-01	15.67	15.84	15.39	15.52	39455625
2009-09-02	15.49	15.63	15.28	15.53	39961020
2009-09-03	15.20	15.37	15.11	15.23	35510141
2009-09-04	15.16	15.55	15.15	15.53	29571896
2009-09-08	15.53	15.54	15.26	15.36	37827862
2009-09-09	15.40	15.43	15.24	15.32	40229352
2009-09-10	15.37	15.54	15.37	15.48	45996760
2009-09-11	15.54	15.60	15.38	15.39	31008624
2009-09-14	15.36	15.57	15.25	15.50	34279315
2009-09-15	15.53	15.53	15.26	15.36	40174729
2009-09-16	15.50	15.57	15.31	15.55	45825335
2009-09-17	15.50	15.73	15.40	15.46	42205057
2009-09-18	15.60	15.91	15.51	15.64	67078819
2009-09-21	15.67	15.83	15.60	15.76	36038437
2009-09-22	15.96	16.04	15.73	15.91	59959005
2009-09-23	15.97	15.99	15.55	15.56	48138254
2009-09-24	15.57	15.64	15.43	15.57	51780366
2009-09-25	15.56	15.75	15.52	15.54	36340708
2009-09-28	15.57	15.86	15.55	15.70	29392811
2009-09-29	15.70	16.05	15.58	15.89	66202473
2009-09-30	15.99	16.00	15.57	15.68	62288549
2009-10-01	15.63	15.66	15.42	15.45	54670878
2009-10-02	15.50	15.65	15.23	15.30	50402112
2009-10-05	15.32	15.63	15.22	15.54	41329168
2009-10-06	15.73	16.08	15.63	15.90	55169875
2009-10-07	15.86	15.95	15.76	15.81	41996440
2009-10-08	16.03	16.05	15.76	15.82	44713439
2009-10-09	15.81	16.13	15.73	16.03	48080587
2009-10-12	16.03	16.23	15.93	16.20	59493262
2009-10-13	16.00	16.09	15.84	15.90	64575681
2009-10-14	15.98	16.67	15.77	16.45	136159900
2009-10-15	16.45	16.81	16.38	16.73	124015942
2009-10-16	16.70	16.95	16.63	16.83	67502856
2009-10-19	16.72	17.18	16.65	17.03	93358094
2009-10-20	17.32	17.46	16.81	16.99	90159617
2009-10-21	17.05	17.08	16.49	16.49	97592716
2009-10-22	16.46	16.67	16.39	16.63	57368372
2009-10-23	16.57	16.62	16.24	16.34	61135110
2009-10-26	16.49	16.64	16.15	16.22	64465885
2009-10-27	16.37	16.51	16.28	16.35	59177857
2009-10-28	16.30	16.51	16.24	16.30	59930156
2009-10-29	16.33	16.63	16.21	16.63	57193133
2009-10-30	16.54	16.57	16.09	16.13	65456803
2009-11-02	16.15	16.29	15.94	16.06	61250248
2009-11-03	16.01	16.06	15.84	16.00	52721477
2009-11-04	16.04	16.30	15.98	16.04	52386791
2009-11-05	16.21	16.34	15.93	16.12	55656381
2009-11-06	16.11	16.12	15.93	16.07	36106256
2009-11-09	16.20	16.51	16.13	16.51	46178206
2009-11-10	16.41	16.81	16.32	16.63	50982737
2009-11-11	16.74	16.88	16.59	16.69	35435225
2009-11-12	16.67	16.92	16.56	16.69	39674840
2009-11-13	16.79	16.83	16.59	16.66	36855289
2009-11-16	16.72	17.05	16.70	16.99	42033170
2009-11-17	16.91	17.00	16.80	16.99	34063243
2009-11-18	16.99	17.28	16.87	17.23	48810350
2009-11-19	17.12	17.21	16.88	17.16	41224097
2009-11-20	17.19	17.51	17.17	17.39	60976316
2009-11-23	17.52	17.90	17.50	17.55	73609926
2009-11-24	17.63	17.65	17.20	17.35	58547831
2009-11-25	17.47	17.64	17.29	17.61	42137020
2009-11-27	17.13	17.44	17.05	17.29	22824184
2009-11-30	17.35	17.48	17.21	17.21	59263186
2009-12-01	17.56	17.86	17.21	17.86	71096396
2009-12-02	17.94	17.99	17.52	17.75	47658357
2009-12-03	17.84	17.89	17.61	17.66	41028001
2009-12-04	17.84	17.95	17.47	17.52	50052338
2009-12-07	17.52	17.60	17.09	17.11	76051315
2009-12-08	17.10	17.12	16.70	16.82	79982006
2009-12-09	17.08	17.30	16.93	17.28	73232116
2009-12-10	17.50	17.53	17.29	17.35	36292654
2009-12-11	17.40	17.51	17.30	17.34	30886836
2009-12-14	17.50	17.55	17.23	17.43	51232853
2009-12-15	17.30	17.49	17.20	17.33	34626651
2009-12-16	17.40	17.57	17.35	17.44	40042086
2009-12-17	17.41	17.41	17.11	17.26	44298655
2009-12-18	17.38	17.51	17.29	17.34	62256014
2009-12-21	17.43	17.89	17.40	17.63	39165734
2009-12-22	17.81	17.88	17.56	17.63	35894825
2009-12-23	17.77	17.81	17.55	17.60	27969437
2009-12-24	17.69	17.71	17.53	17.62	12935268
2009-12-28	17.70	17.73	17.55	17.65	19450175
2009-12-29	17.63	17.72	17.56	17.58	19667901
2009-12-30	17.51	17.61	17.41	17.53	18291808
2009-12-31	17.42	17.51	17.23	17.23	25676551
2010-01-04	17.31	17.94	17.27	17.93	52087601
2010-01-05	17.92	17.93	17.57	17.68	43375154
2010-01-06	17.68	17.82	17.53	17.62	41407171
2010-01-07	17.66	17.69	17.49	17.55	39429578
2010-01-08	17.64	17.72	17.54	17.70	30409108
2010-01-11	17.84	17.95	17.69	17.84	32449989
2010-01-12	17.81	17.99	17.66	17.78	41273509
2010-01-13	17.88	18.28	17.88	18.20	59517792
2010-01-14	18.19	18.47	18.12	18.36	47268682
2010-01-15	18.41	18.64	18.25	18.46	76629050
2010-01-19	18.50	19.01	18.47	18.95	78340771
2010-01-20	18.99	19.29	18.82	18.89	79245678
2010-01-21	18.98	19.09	18.16	18.23	77180528
2010-01-22	18.25	18.87	17.90	17.96	61707506
2010-01-25	18.23	18.24	17.85	17.86	49275499
2010-01-26	17.73	17.90	17.65	17.79	43601156
2010-01-27	17.79	18.08	17.68	18.00	54617924
2010-01-28	18.07	18.09	17.63	17.65	50943814
2010-01-29	17.71	17.97	17.54	17.68	56044605
2010-02-01	17.80	17.99	17.71	17.80	39455683
2010-02-02	17.88	18.31	17.78	18.23	67643086
2010-02-03	17.71	17.86	17.45	17.64	114002864
2010-02-04	17.38	17.47	17.06	17.08	94261821
2010-02-05	16.97	17.23	16.67	17.01	90400890
2010-02-08	16.97	17.05	16.79	16.90	55630348
2010-02-09	16.93	17.19	16.72	16.94	70977165
2010-02-10	16.98	17.03	16.70	16.81	59958492
2010-02-11	16.81	17.08	16.69	16.93	54698325
2010-02-12	16.91	16.95	16.69	16.86	50345242
2010-02-16	17.01	17.13	16.68	16.79	63287911
2010-02-17	16.91	16.92	16.61	16.74	58260429
2010-02-18	16.75	16.81	16.63	16.80	57122915
2010-02-19	16.88	17.15	16.80	17.04	50659579
2010-02-22	17.03	17.19	16.84	17.00	58002299
2010-02-23	16.90	16.99	16.68	16.74	47873501
2010-02-24	16.81	17.07	16.67	16.87	67724824
2010-02-25	16.64	16.80	16.51	16.76	53460168
2010-02-26	16.76	16.87	16.58	16.63	59237623
2010-03-01	16.68	16.92	16.65	16.81	45625301
2010-03-02	16.93	16.94	16.63	16.67	64662303
2010-03-03	16.53	16.67	16.30	16.41	109071005
2010-03-04	16.44	16.48	16.31	16.42	56919092
2010-03-05	16.46	16.58	16.32	16.56	64708932
2010-03-08	16.66	16.67	16.36	16.44	48738797
2010-03-09	16.36	16.41	16.25	16.32	54551191
2010-03-10	16.30	16.44	16.21	16.25	56305799
2010-03-11	16.22	16.41	16.20	16.38	49142516
2010-03-12	16.28	16.32	16.09	16.18	85448501
2010-03-15	16.13	16.37	16.09	16.35	43939429
2010-03-16	16.41	16.46	16.21	16.35	53166129
2010-03-17	16.35	16.40	16.26	16.30	56649323
2010-03-18	16.43	16.44	16.22	16.32	50910679
2010-03-19	16.39	16.39	15.91	16.02	113238819
2010-03-22	16.10	16.34	16.09	16.25	71077871
2010-03-23	16.37	16.65	16.29	16.62	73917072
2010-03-24	16.68	16.78	16.62	16.68	74003581
2010-03-25	16.81	16.84	16.44	16.47	48204683
2010-03-26	16.45	16.46	16.20	16.24	54182241
2010-03-29	16.29	16.43	16.24	16.37	48742497
2010-03-30	16.41	16.47	16.23	16.35	41833362
2010-03-31	16.27	16.36	16.19	16.25	59034428
2010-04-01	16.30	16.37	16.09	16.18	69116753
2010-04-05	16.24	16.24	15.96	16.01	68750168
2010-04-06	16.05	16.15	15.97	16.07	77606653
2010-04-07	16.12	16.22	16.09	16.17	84540499
2010-04-08	16.17	16.26	16.12	16.24	52796664
2010-04-09	16.29	16.40	16.27	16.34	44001996
2010-04-12	16.41	16.42	16.28	16.38	49243543
2010-04-13	16.30	16.34	16.20	16.27	66164139
2010-04-14	16.27	16.27	16.05	16.17	95889663
2010-04-15	16.15	16.26	16.07	16.09	59604713
2010-04-16	16.09	16.11	15.91	15.91	75522835
2010-04-19	15.86	15.93	15.73	15.91	65927613
2010-04-20	15.94	15.98	15.85	15.88	56520185
2010-04-21	15.87	15.93	15.57	15.73	68570205
2010-04-22	15.63	15.69	15.47	15.61	69718028
2010-04-23	15.56	16.11	15.54	16.02	98313106
2010-04-26	15.97	16.08	15.82	15.93	83473241
2010-04-27	15.83	15.96	15.54	15.59	91545211
2010-04-28	15.60	15.76	15.53	15.66	60666475
2010-04-29	15.75	16.11	15.75	15.97	67504501
2010-04-30	16.09	16.10	15.80	15.84	51071141
2010-05-03	15.91	16.10	15.74	16.02	71969032
2010-05-04	16.25	16.47	16.16	16.35	120901477
2010-05-05	16.08	16.43	16.07	16.27	99299909
2010-05-06	16.26	16.31	15.01	15.86	119230974
2010-05-07	15.82	15.93	15.52	15.59	106900700
2010-05-10	16.01	16.34	15.95	16.10	81597229
2010-05-11	15.96	16.28	15.91	16.11	53957491
2010-05-12	16.09	16.19	15.84	16.01	53526381
2010-05-13	15.95	16.05	15.67	15.69	67786761
2010-05-14	15.66	15.67	15.21	15.35	62673216
2010-05-17	15.35	15.41	14.95	15.26	98828781
2010-05-18	15.29	15.39	14.95	14.98	73473366
2010-05-19	14.92	15.10	14.78	14.99	82054239
2010-05-20	14.72	14.84	14.42	14.43	112465774
2010-05-21	14.20	14.61	14.17	14.59	102435658
2010-05-24	14.47	14.57	14.35	14.42	54189122
2010-05-25	14.16	14.30	13.97	14.27	102961192
2010-05-26	14.31	14.60	14.21	14.31	92243347
2010-05-27	14.53	14.64	14.37	14.56	66977770
2010-05-28	14.52	14.77	14.42	14.43	61382171
2010-06-01	14.36	14.61	14.17	14.20	56881518
2010-06-02	14.32	14.42	14.13	14.40	49548599
2010-06-03	14.44	14.53	14.32	14.43	34247401
2010-06-04	14.22	14.25	13.90	13.98	77938276
2010-06-07	14.06	14.11	13.74	13.75	68785729
2010-06-08	13.76	13.80	13.59	13.78	63246241
2010-06-09	13.87	13.97	13.63	13.75	86583300
2010-06-10	13.88	14.31	13.88	14.12	60176980
2010-06-11	14.43	14.70	14.40	14.65	75621133
2010-06-14	14.74	14.78	14.49	14.52	51261192
2010-06-15	14.59	14.71	14.49	14.70	50477737
2010-06-16	14.61	14.75	14.55	14.66	37923622
2010-06-17	14.62	14.65	14.33	14.65	49723119
2010-06-18	14.67	14.73	14.29	14.41	69824755
2010-06-21	14.55	14.57	14.22	14.30	45715790
2010-06-22	14.35	14.44	14.18	14.18	43848907
2010-06-23	14.19	14.19	14.03	14.10	48320730
2010-06-24	13.85	13.95	13.61	13.70	86075879
2010-06-25	13.73	13.93	13.64	13.87	58634251
2010-06-28	13.92	14.00	13.74	13.77	44622837
2010-06-29	13.67	13.72	13.43	13.53	64892612
2010-06-30	13.47	13.72	13.42	13.51	50683391
2010-07-01	13.54	13.57	13.26	13.48	67876714
2010-07-02	13.54	13.60	13.36	13.39	40753996
2010-07-06	13.57	13.65	13.40	13.54	71952696
2010-07-07	13.56	13.86	13.45	13.85	54261993
2010-07-08	14.00	14.19	13.85	14.04	59792698
2010-07-09	14.07	14.08	13.86	13.99	32620794
2010-07-12	13.95	14.15	13.92	14.14	38367106
2010-07-13	14.21	14.30	13.98	14.01	50049422
2010-07-14	13.95	14.17	13.88	14.06	45586855
2010-07-15	14.07	14.14	13.88	14.09	43626265
2010-07-16	14.05	14.15	13.78	13.79	47787455
2010-07-19	13.85	14.06	13.81	13.95	32707777
2010-07-20	13.88	13.88	13.68	13.78	47141925
2010-07-21	13.78	13.94	13.66	13.74	42288369
2010-07-22	13.84	14.09	13.82	14.03	44814250
2010-07-23	13.97	14.02	13.63	13.81	53202474
2010-07-26	13.86	14.29	13.84	14.23	55494825
2010-07-27	14.30	14.55	14.20	14.47	60662047
2010-07-28	14.47	14.63	14.16	14.21	40354003
2010-07-29	14.38	14.61	14.23	14.29	58526837
2010-07-30	14.23	14.33	14.10	14.21	44041101
2010-08-02	14.36	14.66	14.30	14.66	54788014
2010-08-03	15.16	15.61	15.11	15.48	159205340
2010-08-04	15.40	15.65	15.27	15.57	73170432
2010-08-05	15.53	15.61	15.22	15.34	73730081
2010-08-06	15.21	15.42	15.16	15.38	51632136
2010-08-09	15.43	15.61	15.26	15.55	48086099
2010-08-10	15.43	15.73	15.40	15.70	57593268
2010-08-11	15.44	15.48	15.15	15.16	53714631
2010-08-12	15.06	15.37	15.02	15.35	48453140
2010-08-13	15.31	15.39	15.19	15.23	32406290
2010-08-16	15.14	15.32	15.01	15.19	36282800
2010-08-17	15.37	15.54	15.28	15.41	50465747
2010-08-18	15.36	15.48	15.17	15.25	49437830
2010-08-19	15.22	15.28	14.99	15.19	53262117
2010-08-20	15.07	15.17	15.01	15.08	49099516
2010-08-23	15.35	15.38	15.14	15.25	58979592
2010-08-24	15.10	15.13	14.94	14.99	50338709
2010-08-25	14.94	15.21	14.83	15.15	49390005
2010-08-26	15.23	15.24	14.98	15.06	42386257
2010-08-27	15.14	15.27	14.94	15.24	38262947
2010-08-30	15.20	15.36	15.01	15.02	35668175
2010-08-31	15.05	15.25	14.96	15.07	44731723
2010-09-01	15.28	15.51	15.22	15.42	45410319
2010-09-02	15.47	15.56	15.39	15.54	36224049
2010-09-03	15.60	15.72	15.52	15.59	33007771
2010-09-07	15.57	15.58	15.36	15.47	39897363
2010-09-08	15.49	15.77	15.44	15.69	55523845
2010-09-09	15.85	16.01	15.78	15.89	52198501
2010-09-10	15.95	16.10	15.92	16.09	42032368
2010-09-13	16.11	16.25	15.96	16.08	47828719
2010-09-14	16.04	16.31	16.03	16.18	51015546
2010-09-15	16.17	16.45	16.13	16.36	55217592
2010-09-16	16.35	16.35	16.18	16.26	38721376
2010-09-17	16.30	16.35	16.13	16.16	53339364
2010-09-20	16.18	16.42	16.14	16.36	31418301
2010-09-21	16.33	16.37	16.19	16.24	43882740
2010-09-22	16.22	16.36	16.18	16.31	52038754
2010-09-23	16.22	16.33	16.12	16.14	37914699
2010-09-24	16.31	16.49	16.25	16.48	33718057
2010-09-27	16.50	16.51	16.23	16.27	27926920
2010-09-28	16.29	16.56	16.17	16.51	43564328
2010-09-29	16.48	16.58	16.38	16.48	42297697
2010-09-30	16.56	16.58	16.26	16.27	39659270
2010-10-01	16.34	16.38	16.21	16.27	35523023
2010-10-04	16.20	16.29	15.97	16.01	40673703
2010-10-05	16.21	16.34	16.16	16.32	44693945
2010-10-06	16.33	16.46	16.27	16.35	35690618
2010-10-07	16.46	16.59	16.41	16.46	38560450
2010-10-08	16.51	16.58	16.46	16.54	28033777
2010-10-11	16.54	16.58	16.38	16.46	22352444
2010-10-12	16.57	16.62	16.36	16.56	45877280
2010-10-13	16.66	16.90	16.62	16.80	49179611
2010-10-14	16.81	16.89	16.64	16.73	35210647
2010-10-15	16.85	16.91	16.69	16.81	39791776
2010-10-18	16.80	16.93	16.69	16.86	42700550
2010-10-19	16.72	16.80	16.34	16.47	48667059
2010-10-20	16.54	16.81	16.39	16.73	42548326
2010-10-21	16.70	16.96	16.61	16.70	76630308
2010-10-22	16.68	16.72	16.53	16.58	82025153
2010-10-25	16.64	16.79	16.63	16.69	67294163
2010-10-26	16.64	16.67	16.46	16.57	35428094
2010-10-27	16.48	16.57	16.27	16.37	45488559
2010-10-28	16.49	16.67	16.45	16.64	34012476
2010-10-29	16.64	16.64	16.38	16.50	40226507
2010-11-01	16.70	16.90	16.58	16.69	41910246
2010-11-02	16.71	16.87	16.34	16.53	69911693
2010-11-03	16.59	16.73	16.53	16.66	50488313
2010-11-04	16.65	16.65	16.38	16.46	58100945
2010-11-05	16.48	16.56	16.15	16.27	57483464
2010-11-08	16.16	16.22	16.03	16.15	37791351
2010-11-09	16.17	16.25	16.06	16.09	46541395
2010-11-10	16.06	16.06	15.77	15.94	53939103
2010-11-11	15.74	16.11	15.73	16.09	44250085
2010-11-12	15.95	16.08	15.88	15.96	40821834
2010-11-15	16.08	16.12	15.84	15.87	36452802
2010-11-16	15.74	15.87	15.64	15.73	43284009
2010-11-17	15.63	15.78	15.60	15.61	37844077
2010-11-18	15.68	16.00	15.68	15.94	29312840
2010-11-19	15.83	15.94	15.79	15.91	32728493
2010-11-22	15.78	15.85	15.63	15.75	32569790
2010-11-23	15.65	15.85	15.56	15.70	39655627
2010-11-24	15.71	15.82	15.70	15.81	23445603
2010-11-26	15.70	15.74	15.59	15.62	16480091
2010-11-29	15.55	15.74	15.39	15.69	39081404
2010-11-30	15.57	15.60	15.41	15.44	43789196
2010-12-01	15.62	15.87	15.55	15.82	44853475
2010-12-02	15.91	15.92	15.74	15.81	33603412
2010-12-03	15.84	15.85	15.73	15.84	41544756
2010-12-06	15.82	16.21	15.80	15.92	53317108
2010-12-07	16.04	16.08	15.86	15.89	62455819
2010-12-08	15.87	15.99	15.77	15.84	42846976
2010-12-09	15.90	15.91	15.72	15.88	31703106
2010-12-10	15.88	16.16	15.77	16.12	42930734
2010-12-13	16.26	16.44	16.16	16.28	47269889
2010-12-14	16.36	16.39	16.16	16.21	52219008
2010-12-15	16.15	16.38	16.15	16.18	38727772
2010-12-16	16.17	16.31	16.12	16.31	35774427
2010-12-17	16.20	16.23	16.09	16.13	52131407
2010-12-20	16.11	16.35	16.09	16.27	39689798
2010-12-21	16.31	16.52	16.25	16.46	50563344
2010-12-22	16.45	16.63	16.39	16.63	35648190
2010-12-23	16.63	16.72	16.62	16.68	21721332
2010-12-27	16.59	16.63	16.51	16.57	19752490
2010-12-28	16.56	16.77	16.53	16.66	29945925
2010-12-29	16.76	16.77	16.63	16.67	23733455
2010-12-30	16.58	16.63	16.53	16.57	29847565
2010-12-31	16.52	16.66	16.51	16.59	23838066
2011-01-03	16.77	16.90	16.69	16.75	32347411
2011-01-04	16.85	17.05	16.71	17.04	42054226
2011-01-05	16.97	17.28	16.92	17.16	64870994
2011-01-06	17.33	17.36	17.01	17.22	116834622
2011-01-07	17.23	17.41	17.05	17.37	130697536
2011-01-10	17.26	17.37	17.20	17.30	112449090
2011-01-11	17.22	17.35	17.17	17.26	32584536
2011-01-12	17.33	17.43	17.26	17.40	27429361
2011-01-13	17.37	17.51	17.18	17.26	45896636
2011-01-14	17.23	17.38	17.19	17.37	30093885
2011-01-18	17.38	17.47	17.33	17.41	31302589
2011-01-19	17.46	17.52	17.19	17.35	38184875
2011-01-20	17.35	17.40	17.07	17.28	50437085
2011-01-21	17.29	17.41	17.21	17.39	39739157
2011-01-24	17.36	17.56	17.35	17.48	62805692
2011-01-25	17.63	17.77	17.44	17.50	70361994
2011-01-26	17.62	17.63	17.39	17.39	54407282
2011-01-27	17.40	17.53	17.31	17.51	42780836
2011-01-28	17.55	17.58	17.18	17.19	46801584
2011-01-31	17.23	17.36	17.20	17.26	42037013
2011-02-01	17.52	18.37	17.49	18.21	134506140
2011-02-02	18.08	18.20	17.83	17.96	73147461
2011-02-03	17.87	18.24	17.68	18.16	65468863
2011-02-04	18.08	18.28	17.94	18.28	43660141
2011-02-07	18.25	18.28	17.99	18.04	40718229
2011-02-08	18.00	18.17	17.99	18.15	25233760
2011-02-09	18.07	18.12	17.86	18.05	34086497
2011-02-10	18.01	18.05	17.89	18.03	38974905
2011-02-11	17.72	17.95	17.64	17.84	41898648
2011-02-14	17.83	18.06	17.73	18.05	35712780
2011-02-15	17.96	18.05	17.82	18.05	37279861
2011-02-16	18.07	18.29	18.00	18.26	37429146
2011-02-17	18.21	18.37	18.02	18.35	42731741
2011-02-18	18.35	18.35	18.07	18.18	40542373
2011-02-22	17.89	18.12	17.73	17.89	61968163
2011-02-23	17.79	17.88	17.69	17.77	43151380
2011-02-24	17.82	17.96	17.69	17.90	40808625
2011-02-25	17.91	17.96	17.73	17.87	31149572
2011-02-28	17.95	18.30	17.90	18.23	49859857
2011-03-01	18.33	18.46	18.12	18.13	51840994
2011-03-02	18.17	18.19	17.97	18.18	46470060
2011-03-03	18.37	18.79	18.29	18.73	58824599
2011-03-04	18.68	18.85	18.50	18.62	50984227
2011-03-07	18.60	18.62	18.33	18.58	45712589
2011-03-08	18.60	18.71	18.45	18.64	37706673
2011-03-09	18.58	18.66	18.47	18.62	29178154
2011-03-10	18.52	18.55	18.32	18.34	42761412
2011-03-11	18.32	18.52	18.28	18.44	40032209
2011-03-14	18.42	19.19	18.42	18.77	169346930
2011-03-15	18.35	18.81	18.25	18.72	79243025
2011-03-16	18.60	18.66	18.14	18.28	69935663
2011-03-17	18.50	18.89	18.45	18.83	59018616
2011-03-18	19.14	19.22	18.92	19.12	79876400
2011-03-21	19.25	19.31	18.88	18.92	47637355
2011-03-22	18.90	19.03	18.78	18.89	45950998
2011-03-23	18.83	18.94	18.70	18.87	34469844
2011-03-24	18.95	19.29	18.77	19.23	49419139
2011-03-25	19.28	19.42	19.23	19.28	38412467
2011-03-28	19.34	19.38	19.14	19.20	28558322
2011-03-29	19.05	19.32	19.05	19.31	33834243
2011-03-30	19.41	19.49	19.24	19.27	37971605
2011-03-31	19.20	19.44	19.15	19.24	41408047
2011-04-01	19.28	19.36	19.18	19.31	28066932
2011-04-04	19.47	19.52	19.36	19.46	42421055
2011-04-05	19.39	19.48	19.31	19.37	32180287
2011-04-06	19.41	19.45	19.20	19.22	45167177
2011-04-07	19.21	19.27	19.09	19.26	44112709
2011-04-08	19.27	19.47	19.24	19.38	35276741
2011-04-11	19.47	19.64	19.40	19.58	37492272
2011-04-12	19.50	19.66	19.35	19.38	44110432
2011-04-13	19.46	19.49	19.26	19.38	29875742
2011-04-14	19.36	19.52	19.32	19.41	48524421
2011-04-15	19.49	19.55	19.27	19.45	49478957
2011-04-18	19.25	19.38	19.14	19.32	45499820
2011-04-19	19.24	19.50	19.17	19.45	33034083
2011-04-20	19.59	19.78	19.31	19.32	64804753
2011-04-21	19.45	19.47	18.09	18.75	139008370
2011-04-25	18.90	19.11	18.85	19.08	45061052
2011-04-26	19.10	19.25	18.95	19.13	36743940
2011-04-27	19.17	19.66	19.14	19.54	45961495
2011-04-28	19.56	19.76	19.54	19.73	34501967
2011-04-29	19.75	19.95	19.67	19.86	43514154
2011-05-02	20.03	20.08	19.86	19.91	38207834
2011-05-03	19.86	19.89	19.01	19.36	108870116
2011-05-04	19.35	19.58	19.27	19.55	50765078
2011-05-05	19.52	19.58	19.21	19.32	42264231
2011-05-06	19.41	19.54	19.32	19.47	33865794
2011-05-09	19.45	19.65	19.37	19.51	31007423
2011-05-10	19.60	19.86	19.57	19.76	33376885
2011-05-11	19.68	19.74	19.44	19.52	43054611
2011-05-12	19.59	19.87	19.49	19.79	36041107
2011-05-13	19.85	19.88	19.68	19.82	36682280
2011-05-16	19.74	20.02	19.68	19.87	45799600
2011-05-17	19.97	20.09	19.87	20.03	58156442
2011-05-18	20.00	20.07	19.91	20.06	44949691
2011-05-19	20.12	20.16	19.82	19.92	46624966
2011-05-20	19.86	19.93	19.59	19.60	53582462
2011-05-23	19.41	19.55	19.32	19.50	39032309
2011-05-24	19.42	19.60	19.37	19.44	42972553
2011-05-25	19.28	19.76	19.28	19.68	42018669
2011-05-26	19.54	19.87	19.50	19.80	38526564
2011-05-27	19.86	19.94	19.68	19.83	27858078
2011-05-31	19.89	20.32	19.88	20.32	55362044
2011-06-01	20.22	20.32	19.87	19.94	46161184
2011-06-02	19.92	20.02	19.76	19.89	31550965
2011-06-03	19.57	19.95	19.57	19.74	35939924
2011-06-06	19.72	19.86	19.61	19.65	27595193
2011-06-07	19.83	19.86	19.65	19.65	34676701
2011-06-08	19.77	19.77	19.49	19.59	42034511
2011-06-09	19.54	19.79	19.53	19.66	34423299
2011-06-10	19.54	19.56	18.98	19.05	57451617
2011-06-13	19.02	19.53	19.02	19.38	44434544
2011-06-14	19.47	19.64	19.45	19.50	39212289
2011-06-15	19.32	19.33	18.97	19.13	42476345
2011-06-16	19.11	19.22	19.04	19.17	41356964
2011-06-17	19.30	19.35	18.99	19.19	61892359
2011-06-20	19.03	19.21	19.03	19.20	34708504
2011-06-21	19.27	19.42	19.16	19.35	47035529
2011-06-22	19.27	19.40	19.15	19.21	30530390
2011-06-23	19.82	19.86	19.41	19.56	83725588
2011-06-24	19.47	19.51	19.02	19.02	63247628
2011-06-27	19.04	19.19	18.99	19.11	34320640
2011-06-28	19.10	19.52	19.06	19.47	41024224
2011-06-29	19.55	19.64	19.39	19.58	46670310
2011-06-30	19.59	19.67	19.47	19.51	46349388
2011-07-01	19.42	19.67	19.40	19.66	30753554
2011-07-05	19.59	19.70	19.56	19.68	31217189
2011-07-06	19.68	19.85	19.65	19.68	28205014
2011-07-07	19.55	19.65	19.11	19.16	92858343
2011-07-08	19.07	19.22	19.05	19.10	41862418
2011-07-11	18.95	19.12	18.88	18.98	46993120
2011-07-12	18.96	19.14	18.92	18.95	42649282
2011-07-13	19.03	19.14	18.85	18.94	42135582
2011-07-14	18.93	18.96	18.76	18.86	35234451
2011-07-15	18.78	18.89	18.62	18.71	47712916
2011-07-18	18.54	18.63	18.47	18.60	34774243
2011-07-19	18.61	18.97	18.59	18.89	34653258
2011-07-20	18.87	18.95	18.73	18.85	35376100
2011-07-21	18.96	19.14	18.93	19.04	44447439
2011-07-22	19.03	19.11	18.92	19.01	25825469
2011-07-25	18.83	18.94	18.77	18.77	31476206
2011-07-26	18.80	18.85	18.54	18.60	38722857
2011-07-27	18.50	18.59	18.25	18.28	40349476
2011-07-28	18.24	18.59	18.24	18.34	58845709
2011-07-29	18.20	18.46	18.05	18.23	69480194
2011-08-01	18.42	18.43	17.76	18.01	54880498
2011-08-02	17.95	17.97	17.18	17.18	103827523
2011-08-03	17.07	17.21	16.81	17.08	65063937
2011-08-04	16.84	17.01	16.43	16.45	76279531
2011-08-05	16.58	16.79	16.13	16.57	86451730
2011-08-08	16.21	16.71	15.78	15.78	121093840
2011-08-09	16.12	16.69	15.75	16.67	116475038
2011-08-10	16.73	17.05	16.10	16.15	101727031
2011-08-11	16.29	17.06	16.15	16.87	82852616
2011-08-12	16.98	17.15	16.82	16.92	57413137
2011-08-15	17.22	17.42	17.05	17.37	51022286
2011-08-16	17.29	17.47	17.12	17.35	42776164
2011-08-17	17.45	17.62	17.38	17.52	44932389
2011-08-18	17.17	17.22	16.62	16.78	73899493
2011-08-19	16.58	17.02	16.58	16.74	56395354
2011-08-22	17.03	17.21	16.69	16.75	40907652
2011-08-23	16.94	17.33	16.74	17.28	52475810
2011-08-24	17.28	17.45	17.17	17.42	41678483
2011-08-25	17.24	17.33	16.92	17.01	51429726
2011-08-26	16.89	17.35	16.59	17.25	46092543
2011-08-29	17.77	17.95	17.63	17.89	46866377
2011-08-30	17.80	17.99	17.56	17.89	44134708
2011-08-31	17.98	18.12	17.78	17.98	44349093
2011-09-01	17.91	18.14	17.87	17.91	39714618
2011-09-02	17.64	17.94	17.46	17.49	35057181
2011-09-06	17.27	17.73	17.15	17.67	48739897
2011-09-07	17.99	18.03	17.82	18.01	48291229
2011-09-08	17.89	18.12	17.75	17.83	37389134
2011-09-09	17.60	17.64	17.17	17.32	56867424
2011-09-12	16.93	17.32	16.92	17.28	52567064
2011-09-13	17.32	17.43	17.16	17.36	32022344
2011-09-14	17.21	17.63	17.06	17.44	48227043
2011-09-15	17.52	17.54	17.29	17.52	44349206
2011-09-16	17.62	17.66	17.19	17.19	76696690
2011-09-19	16.99	17.17	16.88	17.11	46606757
2011-09-20	17.20	17.40	17.02	17.28	52085580
2011-09-21	17.14	17.30	16.87	16.90	53882265
2011-09-22	16.64	16.78	16.39	16.57	62445243
2011-09-23	16.49	16.77	16.44	16.53	49947161
2011-09-26	16.48	16.85	16.40	16.83	38844988
2011-09-27	17.06	17.14	16.73	16.81	44488700
2011-09-28	16.82	17.01	16.62	16.63	32904097
2011-09-29	16.85	17.16	16.75	17.03	56402287
2011-09-30	16.82	17.10	16.73	16.75	45308238
2011-10-03	16.76	16.94	16.39	16.42	67777904
2011-10-04	16.30	16.66	16.15	16.66	59309914
2011-10-05	16.62	17.07	16.47	17.03	74483310
2011-10-06	17.06	17.29	16.94	17.27	50682186
2011-10-07	17.39	17.73	17.33	17.47	49327776
2011-10-10	17.74	17.92	17.73	17.92	31583100
2011-10-11	17.81	17.90	17.65	17.86	35428938
2011-10-12	17.89	18.07	17.81	17.83	38532476
2011-10-13	17.73	17.87	17.60	17.77	30565878
2011-10-14	18.00	18.06	17.86	18.04	31634353
2011-10-17	17.94	18.14	17.66	17.71	30463153
2011-10-18	17.63	18.12	17.57	17.97	36003362
2011-10-19	17.97	18.05	17.72	17.82	30775278
2011-10-20	17.79	17.95	17.54	17.74	42019613
2011-10-21	17.90	18.19	17.90	18.06	46718245
2011-10-24	17.96	18.38	17.94	18.34	35888595
2011-10-25	18.22	18.31	17.83	17.88	43492413
2011-10-26	18.04	18.30	17.90	18.26	36724205
2011-10-27	18.60	18.90	18.49	18.63	51462644
2011-10-28	18.82	18.87	18.55	18.78	36422709
2011-10-31	18.55	18.71	18.25	18.25	40508128
2011-11-01	18.14	18.71	17.97	18.31	74683630
2011-11-02	18.59	18.65	18.38	18.50	37958163
2011-11-03	18.65	18.89	18.55	18.83	68243366
2011-11-04	18.71	18.82	18.50	18.62	50876903
2011-11-07	18.56	19.06	18.52	19.01	144330370
2011-11-08	18.95	19.04	18.73	19.02	40105871
2011-11-09	18.55	18.72	18.25	18.32	45784301
2011-11-10	18.44	18.93	18.44	18.75	44096338
2011-11-11	18.88	19.09	18.86	18.94	37742990
2011-11-14	18.59	18.86	18.55	18.75	50450484
2011-11-15	18.74	18.95	18.68	18.82	31810707
2011-11-16	18.61	18.89	18.50	18.54	35394253
2011-11-17	18.54	18.63	18.25	18.44	41843278
2011-11-18	18.47	18.60	18.39	18.50	38778684
2011-11-21	18.19	18.36	17.93	17.96	54207043
2011-11-22	17.94	18.10	17.82	17.90	49277317
2011-11-23	17.79	17.80	17.48	17.48	37023131
2011-11-25	17.41	17.66	17.19	17.48	20994667
2011-11-28	17.82	18.09	17.78	18.08	41128477
2011-11-29	18.07	18.45	18.06	18.38	39702203
2011-11-30	18.53	19.01	18.49	19.01	72850067
2011-12-01	18.97	19.14	18.84	18.97	42808892
2011-12-02	19.07	19.13	18.82	18.84	42683432
2011-12-05	19.06	19.11	18.69	18.79	48287630
2011-12-06	19.03	19.34	18.90	19.16	52804032
2011-12-07	19.06	19.54	19.04	19.39	47837817
2011-12-08	19.25	19.46	19.06	19.13	36040646
2011-12-09	19.23	19.58	19.17	19.48	43494475
2011-12-12	19.31	19.47	19.16	19.32	40241986
2011-12-13	19.49	19.86	19.43	19.67	69250879
2011-12-14	19.56	19.92	19.51	19.76	56842229
2011-12-15	19.85	20.13	19.81	20.03	56696077
2011-12-16	20.21	20.24	19.92	19.92	68936159
2011-12-19	20.02	20.27	19.93	20.03	42542219
2011-12-20	20.19	20.40	20.02	20.33	60478942
2011-12-21	20.40	20.58	20.26	20.54	44891445
2011-12-22	20.51	20.60	20.42	20.49	37286252
2011-12-23	20.61	20.68	20.45	20.68	29299369
2011-12-27	20.60	20.75	20.58	20.62	19180079
2011-12-28	20.61	20.65	20.32	20.40	26027618
2011-12-29	20.40	20.61	20.40	20.57	19676377
2011-12-30	20.36	20.70	20.35	20.50	24693279
2012-01-03	20.71	20.84	20.69	20.81	50403742
2012-01-04	20.76	20.79	20.60	20.62	30277572
2012-01-05	20.58	20.58	20.26	20.46	50061598
2012-01-06	20.58	20.63	20.42	20.43	29993849
2012-01-09	20.42	20.69	20.38	20.67	39647338
2012-01-10	20.78	20.84	20.65	20.78	27730534
2012-01-11	20.74	20.81	20.61	20.75	28765566
2012-01-12	20.79	20.84	20.73	20.83	27359171
2012-01-13	20.78	20.79	20.56	20.69	29067354
2012-01-17	20.83	21.00	20.74	20.78	35545669
2012-01-18	20.79	20.84	20.61	20.81	34474326
2012-01-19	20.75	20.76	20.45	20.69	34904711
2012-01-20	20.74	20.89	20.58	20.75	39805372
2012-01-23	20.78	20.83	20.49	20.57	33726746
2012-01-24	20.47	20.53	20.39	20.52	25413797
2012-01-25	20.38	20.60	20.34	20.58	34775483
2012-01-26	20.62	20.65	20.36	20.49	135670950
2012-01-27	20.46	20.46	20.32	20.35	132874609
2012-01-30	20.26	20.44	20.16	20.44	72305870
2012-01-31	20.58	20.64	20.10	20.27	55538293
2012-02-01	20.13	20.40	20.08	20.19	44697391
2012-02-02	20.11	20.19	19.70	20.00	57518837
2012-02-03	20.07	20.13	19.94	20.08	41152105
2012-02-06	20.02	20.06	19.77	19.85	32095656
2012-02-07	19.77	19.99	19.70	19.94	37376842
2012-02-08	19.89	19.97	19.75	19.90	34246683
2012-02-09	19.94	20.13	19.89	20.03	28940479
2012-02-10	19.89	19.95	19.80	19.94	26911125
2012-02-13	20.10	20.30	20.02	20.18	29544520
2012-02-14	20.18	20.29	20.05	20.21	25265910
2012-02-15	20.20	20.23	19.94	20.00	29616686
2012-02-16	20.05	20.25	19.95	20.21	24187179
2012-02-17	20.35	20.35	20.00	20.07	34637581
2012-02-21	20.14	20.20	20.01	20.10	23297769
2012-02-22	20.04	20.30	19.99	20.23	28666024
2012-02-23	20.15	20.25	19.91	19.92	38909947
2012-02-24	20.03	20.22	19.94	20.06	32903008
2012-02-27	19.67	20.24	19.66	20.14	35813953
2012-02-28	20.01	20.16	19.92	20.10	28499080
2012-02-29	20.06	20.22	19.95	20.01	36267318
2012-03-01	19.96	20.51	19.94	20.36	47557050
2012-03-02	20.28	20.37	20.20	20.28	24715790
2012-03-05	20.23	20.44	20.23	20.37	26669753
2012-03-06	20.28	20.41	20.07	20.14	36505489
2012-03-07	20.22	20.45	20.13	20.24	32832565
2012-03-08	20.38	20.43	20.29	20.32	36903659
2012-03-09	20.33	20.59	20.31	20.35	39380398
2012-03-12	20.34	20.50	20.29	20.40	36002060
2012-03-13	20.50	20.88	20.48	20.85	44693008
2012-03-14	20.82	20.94	20.73	20.77	36711330
2012-03-15	20.78	20.84	20.66	20.76	30906991
2012-03-16	20.78	20.94	20.73	20.78	65729497
2012-03-19	20.70	20.80	20.67	20.73	22299528
2012-03-20	20.61	20.84	20.61	20.65	24163808
2012-03-21	20.68	20.82	20.61	20.62	26666180
2012-03-22	20.58	20.71	20.56	20.58	21099492
2012-03-23	20.63	20.81	20.57	20.67	23261749
2012-03-26	20.79	21.09	20.79	20.99	33341412
2012-03-27	21.12	21.60	21.09	21.31	61259204
2012-03-28	21.37	21.40	21.04	21.23	32971226
2012-03-29	21.09	21.27	21.01	21.24	33356620
2012-03-30	21.27	21.56	21.24	21.45	33996939
2012-04-02	21.35	21.53	21.30	21.40	34755344
2012-04-03	21.36	21.47	21.17	21.35	37637765
2012-04-04	21.24	21.27	21.08	21.21	30366590
2012-04-05	21.10	21.18	21.05	21.16	22058812
2012-04-09	20.91	21.06	20.85	20.89	22516394
2012-04-10	20.87	21.37	20.79	20.83	48119508
2012-04-11	20.91	20.99	20.76	20.79	37585078
2012-04-12	20.89	20.89	20.71	20.76	40459969
2012-04-13	20.67	20.84	20.66	20.70	36929930
2012-04-16	20.69	20.90	20.62	20.82	38005360
2012-04-17	20.87	21.17	20.81	21.13	29100928
2012-04-18	21.05	21.41	20.99	21.27	31549074
2012-04-19	21.34	21.39	21.03	21.16	31451007
2012-04-20	21.13	21.53	21.11	21.37	37825771
2012-04-23	21.19	21.34	21.14	21.20	24578048
2012-04-24	21.21	21.60	21.17	21.44	35547021
2012-04-25	21.57	21.77	21.54	21.67	30693792
2012-04-26	21.66	21.89	21.62	21.84	110843955
2012-04-27	21.92	22.07	21.76	21.86	89318911
2012-04-30	21.81	21.88	21.60	21.69	74907665
2012-05-01	21.44	21.78	21.36	21.58	43160716
2012-05-02	21.49	21.77	21.39	21.47	33191845
2012-05-03	21.48	21.50	21.32	21.41	25103722
2012-05-04	21.33	21.39	21.11	21.20	35575619
2012-05-07	21.07	21.38	21.07	21.27	34785916
2012-05-08	21.18	21.33	21.10	21.24	30952670
2012-05-09	20.91	21.59	20.79	21.27	74400248
2012-05-10	21.50	21.78	21.43	21.63	53334390
2012-05-11	21.54	21.76	21.44	21.46	33724534
2012-05-14	21.28	21.57	21.24	21.39	31017191
2012-05-15	21.37	21.41	21.08	21.12	37870025
2012-05-16	21.14	21.48	21.12	21.45	39474909
2012-05-17	21.43	21.60	21.34	21.37	38403330
2012-05-18	21.42	21.45	21.16	21.38	41817245
2012-05-21	21.36	21.44	21.29	21.35	36869356
2012-05-22	21.30	21.48	21.05	21.19	35308704
2012-05-23	21.20	21.24	20.76	20.93	52061938
2012-05-24	20.98	21.00	20.76	20.97	26166854
2012-05-25	20.98	21.15	20.80	20.96	19417489
2012-05-29	21.01	21.24	20.96	21.01	30746049
2012-05-30	20.91	21.05	20.85	20.88	21542298
2012-05-31	20.93	21.05	20.70	20.72	54903105
2012-06-01	20.61	20.65	20.31	20.50	43564479
2012-06-04	20.40	20.53	20.32	20.47	27525469
2012-06-05	20.47	20.50	20.27	20.46	30825800
2012-06-06	20.58	20.77	20.41	20.76	34787071
2012-06-07	20.80	20.98	20.75	20.78	27802960
2012-06-08	20.79	21.01	20.65	20.97	21099148
2012-06-11	21.08	21.20	20.93	20.94	22684005
2012-06-12	20.99	21.04	20.77	21.02	24631709
2012-06-13	21.00	21.30	20.93	21.02	23740564
2012-06-14	20.98	21.54	20.98	21.37	30813221
2012-06-15	21.62	21.66	21.36	21.42	39316141
2012-06-18	21.38	21.52	21.34	21.43	23088047
2012-06-19	21.52	21.62	21.45	21.51	22410198
2012-06-20	21.56	21.59	21.34	21.48	21824478
2012-06-21	21.56	21.73	21.38	21.41	25415989
2012-06-22	21.47	21.65	21.42	21.53	25713155
2012-06-25	20.89	21.37	20.89	21.29	27249897
2012-06-26	21.34	21.42	21.23	21.25	23661185
2012-06-27	21.26	21.51	21.26	21.42	20807003
2012-06-28	21.44	21.50	21.09	21.34	23016895
2012-06-29	21.63	21.79	21.51	21.79	32585503
2012-07-02	21.65	21.87	21.65	21.78	23186367
2012-07-03	21.73	21.79	21.56	21.66	15620528
2012-07-05	21.61	21.68	21.38	21.48	24559087
2012-07-06	21.38	21.41	21.19	21.35	18985060
2012-07-09	21.36	21.48	21.27	21.46	22597956
2012-07-10	21.52	21.57	21.21	21.26	24714840
2012-07-11	21.21	21.22	20.84	21.16	26000931
2012-07-12	21.13	21.58	20.98	21.48	43230488
2012-07-13	21.51	21.69	21.50	21.61	28156761
2012-07-16	21.52	21.96	21.51	21.91	29289344
2012-07-17	21.93	22.48	21.88	22.38	41105164
2012-07-18	22.29	22.52	22.24	22.42	34896329
2012-07-19	22.36	22.57	22.22	22.54	107223932
2012-07-20	22.44	22.61	22.38	22.45	112296128
2012-07-23	22.23	22.42	22.15	22.36	104778992
2012-07-24	22.17	22.29	21.85	22.14	36632071
2012-07-25	22.16	22.27	21.88	22.10	28701600
2012-07-26	22.30	22.44	22.20	22.25	25507563
2012-07-27	22.42	22.68	22.27	22.57	34561272
2012-07-30	22.52	22.58	22.33	22.46	29691184
2012-07-31	22.65	23.19	22.64	22.77	55314659
2012-08-01	22.66	22.91	22.48	22.68	42545950
2012-08-02	22.56	22.74	22.38	22.66	30123482
2012-08-03	22.83	23.05	22.82	23.00	33080334
2012-08-06	22.96	23.09	22.92	22.98	25841175
2012-08-07	22.74	22.78	22.48	22.49	56376972
2012-08-08	22.46	22.64	22.45	22.57	30333188
2012-08-09	22.57	22.79	22.47	22.61	24557895
2012-08-10	22.60	22.68	22.50	22.68	19814200
2012-08-13	22.56	22.61	22.41	22.47	23039603
2012-08-14	22.59	22.81	22.57	22.72	23737339
2012-08-15	22.72	22.91	22.71	22.77	17845206
2012-08-16	22.80	22.81	22.57	22.75	21251895
2012-08-17	22.80	22.80	22.42	22.54	29214127
2012-08-20	22.46	22.72	22.46	22.65	23228071
2012-08-21	22.64	22.71	22.40	22.44	21270924
2012-08-22	22.35	22.53	22.35	22.45	19238661
2012-08-23	22.52	22.57	22.45	22.49	21102512
2012-08-24	22.47	22.83	22.47	22.74	23084678
2012-08-27	22.66	22.74	22.61	22.63	19340257
2012-08-28	22.57	22.75	22.56	22.59	18304296
2012-08-29	22.65	22.84	22.55	22.70	18369507
2012-08-30	22.61	22.73	22.56	22.58	19749273
2012-08-31	22.62	22.80	22.50	22.60	26233736
2012-09-04	22.54	22.64	22.49	22.52	34773042
2012-09-05	22.65	22.69	22.47	22.66	23626714
2012-09-06	22.83	23.10	22.82	23.06	23555708
2012-09-07	23.03	23.08	22.86	22.96	22801483
2012-09-10	22.92	22.98	22.83	22.83	17111330
2012-09-11	22.81	22.95	22.79	22.90	20128508
2012-09-12	22.89	22.93	22.80	22.80	19959829
2012-09-13	22.77	22.98	22.59	22.97	30912629
2012-09-14	22.91	22.91	22.38	22.55	59031501
2012-09-17	22.43	22.78	22.43	22.75	28379517
2012-09-18	22.68	22.82	22.65	22.74	25093267
2012-09-19	22.77	23.10	22.75	22.89	27534997
2012-09-20	22.86	23.12	22.77	23.12	27196719
2012-09-21	23.17	23.36	23.10	23.22	45441756
2012-09-24	23.16	23.53	23.16	23.45	26494936
2012-09-25	23.53	23.82	23.49	23.53	34232930
2012-09-26	23.60	23.67	23.48	23.52	28979735
2012-09-27	23.56	23.70	23.55	23.64	23091243
2012-09-28	23.68	23.68	23.46	23.54	25330175
2012-10-01	23.49	23.82	23.49	23.72	22821151
2012-10-02	23.85	24.07	23.65	23.80	30493095
2012-10-03	23.79	24.01	23.72	23.99	22233125
2012-10-04	24.08	24.13	23.98	24.01	25019121
2012-10-05	24.12	24.24	24.03	24.18	24666483
2012-10-08	24.12	24.18	23.88	24.06	18791417
2012-10-09	23.98	24.15	23.93	23.98	21103116
2012-10-10	24.00	24.06	23.69	23.83	21456611
2012-10-11	23.95	24.05	23.68	23.80	22868977
2012-10-12	23.83	23.91	23.71	23.80	23168108
2012-10-15	23.84	24.27	23.82	24.22	30913596
2012-10-16	24.34	24.56	24.30	24.44	25743745
2012-10-17	24.50	24.56	24.36	24.48	21706502
2012-10-18	24.34	24.72	24.33	24.66	27315799
2012-10-19	24.58	24.63	24.25	24.40	40291036
2012-10-22	24.33	24.38	24.03	24.25	24345315
2012-10-23	23.97	24.02	23.70	23.86	27383976
2012-10-24	23.94	24.20	23.88	23.98	27934126
2012-10-25	24.13	24.31	24.02	24.26	26028056
2012-10-26	24.14	24.31	24.04	24.09	21043093
2012-10-31	24.30	24.39	23.55	23.56	38287415
2012-11-01	23.51	23.51	23.10	23.26	54437278
2012-11-02	23.41	23.56	23.26	23.26	31113541
2012-11-05	23.13	23.42	23.13	23.28	20428251
2012-11-06	23.31	23.64	23.28	23.41	29801653
2012-11-07	23.17	23.32	22.73	22.90	49394807
2012-11-08	22.89	23.11	22.75	22.89	35681499
2012-11-09	22.79	23.13	22.75	22.90	32501624
2012-11-12	22.88	23.10	22.75	22.84	23503734
2012-11-13	22.74	23.05	22.59	22.78	26121769
2012-11-14	22.77	22.83	22.49	22.56	31378505
2012-11-15	22.46	22.66	22.31	22.41	27416810
2012-11-16	22.38	22.62	22.37	22.60	41918293
2012-11-19	22.76	22.96	22.61	22.87	35764319
2012-11-20	22.85	23.00	22.67	23.00	27184619
2012-11-21	23.09	23.10	22.92	23.07	27961349
2012-11-23	23.12	23.24	23.08	23.24	25226154
2012-11-26	23.06	23.23	23.03	23.19	35772028
2012-11-27	22.98	23.16	22.94	22.97	30872681
2012-11-28	22.95	23.39	22.88	23.37	29565777
2012-11-29	23.41	23.62	23.41	23.54	31644038
2012-11-30	23.60	23.76	23.42	23.70	37205228
2012-12-03	23.72	23.97	23.68	23.77	28283219
2012-12-04	23.72	23.94	23.70	23.84	30320198
2012-12-05	23.82	24.43	23.82	24.29	45534436
2012-12-06	24.20	24.42	24.18	24.26	31461824
2012-12-07	24.18	24.26	23.83	24.21	30767376
2012-12-10	24.08	24.25	24.02	24.07	26889815
2012-12-11	24.18	24.42	24.18	24.29	30689306
2012-12-12	24.27	24.39	24.10	24.17	29837444
2012-12-13	24.09	24.30	23.99	24.00	26458302
2012-12-14	23.89	24.03	23.82	23.85	25926590
2012-12-17	23.84	24.13	23.82	24.02	28599834
2012-12-18	24.01	24.35	23.94	24.29	33083324
2012-12-19	24.28	24.43	23.99	24.01	29285892
2012-12-20	23.99	24.10	23.92	24.09	25675008
2012-12-21	24.05	24.18	23.73	23.76	61713698
2012-12-24	23.69	23.88	23.68	23.76	10851310
2012-12-26	23.73	24.00	23.72	23.91	21857923
2012-12-27	23.84	23.89	23.50	23.82	24681673
2012-12-28	23.68	23.85	23.57	23.58	21613372
2012-12-31	23.37	23.78	23.33	23.76	33723411
2013-01-02	24.18	24.54	24.00	24.54	33522658
2013-01-03	24.61	24.62	24.21	24.49	33759282
2013-01-04	24.49	24.62	24.40	24.59	28605328
2013-01-07	24.54	24.68	24.41	24.61	25780304
2013-01-08	24.63	24.87	24.61	24.65	31063319
2013-01-09	24.84	25.16	24.81	25.08	34221016
2013-01-10	25.12	25.36	25.00	25.35	34085938
2013-01-11	25.33	25.41	25.10	25.12	27818359
2013-01-14	25.21	25.46	25.15	25.33	24032783
2013-01-15	25.19	25.24	25.10	25.22	29938183
2013-01-16	25.13	25.22	25.10	25.21	28511062
2013-01-17	25.34	25.54	25.23	25.42	37122619
2013-01-18	25.18	25.26	24.95	25.14	54787574
2013-01-22	25.17	25.27	25.02	25.27	32269329
2013-01-23	25.12	25.33	25.06	25.25	31162346
2013-01-24	25.45	25.86	25.43	25.44	44446189
2013-01-25	25.56	25.58	25.35	25.58	52137248
2013-01-28	25.67	25.71	25.43	25.43	45758594
2013-01-29	25.52	26.37	25.43	26.24	76002513
2013-01-30	26.08	26.21	25.95	26.06	45197406
2013-01-31	25.97	26.12	25.84	25.84	32972477
2013-02-01	26.13	26.33	25.93	26.17	34801834
2013-02-04	25.93	26.03	25.74	25.74	30855528
2013-02-05	25.80	26.15	25.79	26.06	27403851
2013-02-06	25.97	26.05	25.85	25.88	27738952
2013-02-07	25.89	25.92	25.51	25.54	38420482
2013-02-08	25.54	25.61	25.38	25.46	37445010
2013-02-11	25.47	25.79	25.47	25.71	26301972
2013-02-12	25.71	25.75	25.57	25.57	21160493
2013-02-13	25.59	25.76	25.42	25.58	23904119
2013-02-14	25.49	25.71	25.40	25.63	24209871
2013-02-15	25.72	25.98	25.69	25.85	29582324
2013-02-19	25.96	26.25	25.94	26.25	28422859
2013-02-20	26.19	26.29	26.10	26.12	26060109
2013-02-21	25.97	26.09	25.79	25.97	24520676
2013-02-22	26.03	26.05	25.70	25.94	29726833
2013-02-25	25.78	25.91	25.43	25.43	35541846
2013-02-26	25.47	25.67	25.41	25.61	29985991
2013-02-27	25.51	26.09	25.50	25.97	24385449
2013-02-28	25.93	26.18	25.92	25.93	30103757
2013-03-01	25.75	26.00	25.72	25.95	29067385
2013-03-04	25.87	26.24	25.82	26.23	24933670
2013-03-05	26.31	26.71	26.31	26.59	31103966
2013-03-06	26.62	26.72	26.46	26.64	27122990
2013-03-07	26.69	26.88	26.64	26.78	27695105
2013-03-08	26.84	26.87	26.56	26.70	27035132
2013-03-11	26.68	26.82	26.62	26.76	25496232
2013-03-12	26.74	26.74	26.41	26.47	29714377
2013-03-13	26.46	26.60	26.33	26.54	24740900
2013-03-14	26.56	26.63	26.41	26.63	27788247
2013-03-15	26.37	26.58	26.29	26.54	63159897
2013-03-18	26.28	26.75	26.28	26.56	29323041
2013-03-19	26.62	26.74	26.43	26.51	27108658
2013-03-20	26.69	26.90	26.63	26.80	30696743
2013-03-21	26.69	26.83	26.55	26.63	23584270
2013-03-22	26.64	26.89	26.63	26.88	23101338
2013-03-25	26.95	27.01	26.51	26.68	30717557
2013-03-26	26.77	27.15	26.74	27.09	31849081
2013-03-27	27.02	27.15	26.95	27.13	23576338
2013-03-28	27.15	27.38	27.11	27.34	27942527
2013-04-01	27.23	27.32	27.17	27.32	19286247
2013-04-02	27.44	27.77	27.41	27.69	24425175
2013-04-03	27.69	27.79	27.36	27.50	34535987
2013-04-04	27.64	27.89	27.51	27.62	30534090
2013-04-05	27.43	27.66	27.40	27.57	30439811
2013-04-08	27.45	27.63	27.13	27.62	25957429
2013-04-09	27.50	27.80	27.42	27.58	27544636
2013-04-10	27.94	28.42	27.90	28.34	40980763
2013-04-11	28.35	29.20	28.34	29.03	54660276
2013-04-12	28.85	29.25	28.85	29.05	39064800
2013-04-15	29.00	29.36	28.85	28.85	46919512
2013-04-16	28.93	29.36	28.87	29.31	31463344
2013-04-17	29.18	29.31	28.92	29.24	32245371
2013-04-18	29.22	29.31	28.87	28.98	31788406
2013-04-19	29.11	29.42	28.99	29.42	29233931
2013-04-22	29.44	29.46	29.14	29.30	26092940
2013-04-23	29.35	29.51	29.01	29.44	33271399
2013-04-24	29.44	29.49	28.95	28.99	31521124
2013-04-25	29.03	29.04	28.34	28.67	35582408
2013-04-26	27.69	28.58	27.27	28.50	54023400
2013-04-29	28.53	28.97	28.35	28.83	27731183
2013-04-30	27.87	28.31	27.50	27.54	70041114
2013-05-01	27.31	28.16	27.28	27.38	45094172
2013-05-02	27.50	27.78	27.46	27.73	31861041
2013-05-03	27.97	28.07	27.19	27.43	43827137
2013-05-06	27.41	27.41	27.19	27.21	33113393
2013-05-07	27.37	27.64	27.31	27.50	30958208
2013-05-08	27.37	27.49	27.07	27.22	30749576
2013-05-09	27.23	27.25	26.92	27.09	27829432
2013-05-10	27.08	27.28	27.06	27.21	33069918
2013-05-13	27.23	27.82	27.16	27.82	33549230
2013-05-14	27.84	27.95	27.74	27.85	32728506
2013-05-15	27.85	28.13	27.64	28.00	29537404
2013-05-16	27.92	28.02	27.68	27.71	27610354
2013-05-17	27.67	27.82	27.31	27.43	37642372
2013-05-20	27.44	27.49	27.14	27.19	32142741
2013-05-21	27.20	27.31	26.82	27.26	44108264
2013-05-22	27.99	28.46	27.67	27.76	83679481
2013-05-23	27.55	27.78	27.33	27.58	51707183
2013-05-24	27.34	27.58	27.17	27.51	35082013
2013-05-28	27.76	27.95	27.41	27.48	37853228
2013-05-29	27.34	27.38	26.62	26.79	48862407
2013-05-30	26.87	26.95	26.63	26.76	43118861
2013-05-31	26.78	26.78	25.79	25.79	89714462
2013-06-03	25.86	26.31	25.69	26.29	57605814
2013-06-04	26.36	26.57	25.89	26.20	69971459
2013-06-05	26.27	26.50	25.93	26.03	71199575
2013-06-06	26.03	26.67	25.95	26.63	82476933
2013-06-07	26.75	27.11	26.55	26.77	83976800
2013-06-10	26.88	27.08	26.78	26.87	66494362
2013-06-11	26.56	27.13	26.48	26.92	83130610
2013-06-12	27.14	27.43	26.90	26.93	87979429
2013-06-13	26.87	27.61	26.86	27.55	72315954
2013-06-14	27.49	27.81	27.41	27.56	81829402
2013-06-17	27.85	27.85	27.38	27.62	152088550
2013-06-18	27.59	27.90	27.50	27.85	160346470
2013-06-19	27.82	28.24	27.38	27.57	121044185
2013-06-20	27.49	27.69	26.95	27.13	95698619
2013-06-21	27.34	27.58	26.96	26.96	222105050
2013-06-24	26.68	26.88	26.07	26.25	221669070
2013-06-25	26.60	26.67	26.13	26.51	118340361
2013-06-26	26.60	26.87	26.38	26.62	85893918
2013-06-27	26.89	27.15	26.63	26.69	154451830
2013-06-28	27.04	27.21	26.53	26.53	123047062
2013-07-01	26.50	26.81	26.25	26.32	67767998
2013-07-02	26.26	26.45	25.97	26.24	61299653
2013-07-03	26.02	26.24	25.89	26.19	22039760
2013-07-05	26.57	26.62	26.32	26.50	36589963
2013-07-08	26.75	26.80	26.60	26.65	32211183
2013-07-09	26.82	26.97	26.78	26.86	29131567
2013-07-10	26.97	27.01	26.81	26.94	27101547
2013-07-11	27.32	27.38	27.10	27.25	35930188
2013-07-12	27.00	27.29	26.96	27.29	29254893
2013-07-15	27.27	27.37	27.02	27.27	28129123
2013-07-16	27.32	27.43	27.11	27.17	34854756
2013-07-17	27.27	27.41	27.13	27.17	26059715
2013-07-18	27.16	27.27	26.96	26.99	31657389
2013-07-19	27.01	27.70	26.87	27.56	49061182
2013-07-22	27.47	27.86	27.47	27.80	28775472
2013-07-23	27.83	27.97	27.77	27.87	27278995
2013-07-24	27.89	27.99	27.64	27.74	23825591
2013-07-25	27.50	27.71	27.17	27.65	26355791
2013-07-26	27.40	27.86	27.39	27.82	26599602
2013-07-29	27.85	28.33	27.76	27.98	46583299
2013-07-30	28.31	28.82	28.08	28.11	44131417
2013-07-31	27.89	28.19	27.67	27.69	31310710
2013-08-01	27.88	27.90	27.45	27.58	31702509
2013-08-02	27.42	27.86	27.42	27.82	21981404
2013-08-05	27.76	27.81	27.59	27.65	14392871
2013-08-06	27.70	27.87	27.64	27.79	24740970
2013-08-07	27.73	27.90	27.65	27.72	21401049
2013-08-08	27.68	27.76	27.49	27.59	22532161
2013-08-09	27.55	27.72	27.48	27.67	19720445
2013-08-12	27.54	27.69	27.50	27.65	19475933
2013-08-13	27.71	27.86	27.57	27.73	20028468
2013-08-14	27.68	27.89	27.47	27.50	23937057
2013-08-15	27.41	27.56	27.24	27.28	27242538
2013-08-16	27.15	27.17	26.80	26.87	28274454
2013-08-19	26.78	26.99	26.74	26.96	26834864
2013-08-20	27.05	27.23	27.02	27.03	20293483
2013-08-21	27.00	27.07	26.73	26.75	23226709
2013-08-22	26.84	26.84	26.63	26.68	22739780
2013-08-23	26.66	26.87	26.61	26.85	18507496
2013-08-26	26.84	26.87	26.54	26.54	20115040
2013-08-27	26.45	26.79	26.30	26.52	24604724
2013-08-28	26.48	26.99	26.34	26.72	29224855
2013-08-29	26.64	26.98	26.59	26.62	22076505
2013-08-30	26.57	26.90	26.53	26.72	29782347
2013-09-03	26.88	26.95	26.39	26.53	23685673
2013-09-04	26.70	27.04	26.59	26.87	25411628
2013-09-05	27.02	27.02	26.67	26.78	20829523
2013-09-06	26.79	27.04	26.59	26.79	22281437
2013-09-09	26.75	26.87	26.62	26.81	21989784
2013-09-10	26.88	27.02	26.79	26.95	23759538
2013-09-11	27.03	27.23	26.98	27.16	20081364
2013-09-12	27.13	27.23	26.78	26.82	28440104
2013-09-13	26.89	27.14	26.83	27.01	21959415
2013-09-16	27.23	27.33	27.09	27.20	23113508
2013-09-17	27.15	27.32	27.06	27.13	22014214
2013-09-18	27.22	27.73	27.14	27.51	30336746
2013-09-19	27.50	27.61	27.14	27.32	33652865
2013-09-20	27.44	27.59	27.40	27.44	40579665
2013-09-23	27.25	27.51	27.19	27.28	24879516
2013-09-24	27.22	27.41	27.10	27.20	19147863
2013-09-25	27.18	27.36	26.99	26.99	26206656
2013-09-26	27.12	27.19	26.86	27.02	25489638
2013-09-27	26.98	27.47	26.87	27.36	28205305
2013-09-30	27.20	27.28	27.10	27.21	26434672
2013-10-01	27.07	27.42	27.02	27.37	23519660
2013-10-02	27.18	27.48	27.13	27.48	22414989
2013-10-03	27.49	27.49	27.18	27.25	22687910
2013-10-04	27.31	27.51	27.09	27.47	19540977
2013-10-07	27.22	27.31	27.11	27.11	19425735
2013-10-08	27.09	27.18	26.74	26.75	24954037
2013-10-09	26.76	26.94	26.54	26.80	31470493
2013-10-10	27.11	27.25	26.80	27.25	24631469
2013-10-11	27.40	27.41	27.12	27.21	24403759
2013-10-14	27.05	27.81	27.05	27.80	28976757
2013-10-15	27.67	27.74	27.48	27.62	31498792
2013-10-16	27.72	28.24	27.65	28.23	31498575
2013-10-17	28.25	28.67	28.13	28.67	29725080
2013-10-18	28.60	29.12	28.49	28.90	43556207
2013-10-21	28.86	29.03	28.75	28.80	24066301
2013-10-22	28.78	29.31	28.73	29.06	32173928
2013-10-23	29.03	29.23	28.97	28.99	24932500
2013-10-24	29.06	29.28	28.95	29.00	25601255
2013-10-25	28.87	29.07	28.82	29.00	24438120
2013-10-28	28.85	29.19	28.85	29.12	25687357
2013-10-29	29.21	29.70	29.20	29.60	34481966
2013-10-30	29.60	29.63	29.18	29.30	22448412
2013-10-31	29.16	29.43	29.03	29.07	30359251
2013-11-01	29.08	29.61	29.07	29.53	28012235
2013-11-04	29.52	29.74	29.48	29.61	18808182
2013-11-05	29.55	29.69	29.39	29.59	18928440
2013-11-06	29.58	29.68	29.23	29.34	25019409
2013-11-07	29.36	29.59	29.28	29.28	25150712
2013-11-08	29.25	29.70	29.11	29.67	25020359
2013-11-11	29.57	29.65	29.52	29.59	16907652
2013-11-12	29.54	29.93	29.48	29.73	25210830
2013-11-13	29.63	30.19	29.63	30.19	27179902
2013-11-14	30.26	30.51	30.11	30.31	27523742
2013-11-15	30.15	30.50	30.04	30.50	24410743
2013-11-18	30.39	30.46	30.23	30.32	21917726
2013-11-19	30.29	30.33	29.94	29.99	28822441
2013-11-20	30.11	30.41	29.98	30.24	20261873
2013-11-21	30.17	30.47	30.11	30.29	26112842
2013-11-22	30.22	30.47	30.12	30.43	25414127
2013-11-25	30.43	30.79	30.39	30.45	25408213
2013-11-26	30.57	30.57	30.20	30.21	23279302
2013-11-27	30.33	30.39	30.12	30.20	17036168
2013-11-29	30.20	30.33	30.03	30.06	11843419
2013-12-02	29.94	30.24	29.94	30.15	18767608
2013-12-03	30.02	30.04	29.52	29.57	37129377
2013-12-04	29.47	29.77	29.37	29.62	23786058
2013-12-05	29.48	29.75	29.48	29.60	20666196
2013-12-06	29.89	29.94	29.67	29.88	18913723
2013-12-09	29.87	30.02	29.75	29.92	21264231
2013-12-10	29.75	29.83	29.56	29.69	22701555
2013-12-11	29.66	29.69	28.91	29.03	35033229
2013-12-12	28.94	29.15	28.61	28.66	29093828
2013-12-13	28.84	28.87	28.37	28.66	26081317
2013-12-16	28.70	29.02	28.55	28.66	28216577
2013-12-17	28.59	28.71	28.43	28.55	28653453
2013-12-18	28.70	29.16	28.43	29.15	34869544
2013-12-19	29.16	29.38	29.00	29.09	32703730
2013-12-20	29.10	29.32	28.66	28.66	62306013
2013-12-23	28.85	28.89	28.58	28.75	22989140
2013-12-24	28.84	28.85	28.63	28.69	10992495
2013-12-26	28.77	28.95	28.72	28.94	12058285
2013-12-27	29.14	29.22	28.92	29.03	11958458
2013-12-30	28.93	29.08	28.79	29.07	14799396
2013-12-31	29.01	29.19	28.88	29.02	15171396
2014-01-02	28.86	28.99	28.73	28.85	17438787
2014-01-03	28.79	29.21	28.78	28.91	15036749
2014-01-06	29.15	29.32	28.92	28.94	23963087
2014-01-07	29.23	29.39	29.12	29.12	22233771
2014-01-08	29.16	29.35	29.03	29.32	22925752
2014-01-09	29.44	29.48	28.99	29.30	20581507
2014-01-10	29.21	29.32	28.89	29.07	21723998
2014-01-13	29.23	29.39	28.84	28.93	23992314
2014-01-14	28.97	29.41	28.94	29.37	32988558
2014-01-15	29.41	29.66	29.22	29.54	28821285
2014-01-16	29.54	29.76	29.45	29.53	18576035
2014-01-17	29.60	29.64	29.32	29.45	21624008
2014-01-21	29.67	29.75	29.32	29.58	24056887
2014-01-22	29.66	29.69	29.45	29.62	22361112
2014-01-23	29.39	29.58	29.28	29.38	25017107
2014-01-24	29.23	29.33	28.48	28.50	36245903
2014-01-27	28.46	28.65	28.10	28.10	33107687
2014-01-28	28.84	29.13	28.54	28.82	34099780
2014-01-29	28.65	28.85	28.42	28.52	29228410
2014-01-30	28.80	29.22	28.62	29.20	32113452
2014-01-31	28.95	29.04	28.62	28.80	41415729
2014-02-03	29.39	30.02	28.96	28.99	61312704
2014-02-04	29.97	30.31	28.99	29.78	47307645
2014-02-05	29.36	29.54	28.97	29.03	37160317
2014-02-06	29.09	29.28	28.99	29.21	23571095
2014-02-07	29.21	29.63	29.00	29.57	27925229
2014-02-10	29.61	29.81	29.49	29.81	22592138
2014-02-11	30.11	30.29	29.77	30.20	24751159
2014-02-12	30.19	30.31	29.89	29.94	21258791
2014-02-13	29.84	30.17	29.75	30.03	18908053
2014-02-14	30.20	30.31	30.03	30.26	18916233
2014-02-18	30.13	30.40	30.11	30.20	19688059
2014-02-19	30.24	30.28	29.78	29.82	27748274
2014-02-20	29.69	30.04	29.61	29.89	22456010
2014-02-21	30.01	30.10	29.78	29.80	18471924
2014-02-24	30.30	30.39	29.87	30.30	38786380
2014-02-25	29.89	30.30	29.88	30.21	27197243
2014-02-26	30.07	30.31	30.05	30.30	25023439
2014-02-27	30.19	30.40	30.15	30.40	6724638
2014-02-28	30.43	30.70	30.17	30.42	27517571
2014-03-03	29.86	30.45	29.86	30.29	23792904
2014-03-04	30.64	31.01	30.64	30.97	26342366
2014-03-05	30.93	31.21	30.88	31.02	22451734
2014-03-06	31.07	31.22	30.70	30.75	20551400
2014-03-07	30.80	30.94	30.48	30.72	17610815
2014-03-10	30.71	30.83	30.59	30.68	15958700
2014-03-11	30.65	30.90	30.54	30.71	24165672
2014-03-12	30.46	30.85	30.25	30.29	32518265
2014-03-13	30.30	30.33	29.28	29.48	45895720
2014-03-14	29.51	29.78	29.21	29.58	27112901
2014-03-17	29.75	29.87	29.61	29.76	21264210
2014-03-18	29.81	30.37	29.76	30.25	23080384
2014-03-19	30.25	30.39	29.74	30.04	23082990
2014-03-20	30.43	30.43	30.04	30.23	22696147
2014-03-21	30.63	30.78	29.80	30.48	62719258
2014-03-24	30.10	30.22	29.68	29.83	41807065
2014-03-25	30.10	30.30	29.93	30.14	21139199
2014-03-26	30.32	30.70	30.00	30.48	31579480
2014-03-27	30.58	30.67	30.22	30.41	27743994
2014-03-28	30.50	30.77	30.07	30.20	21969901
2014-03-31	30.28	30.48	30.15	30.43	18473249
2014-04-01	30.25	30.55	30.08	30.27	21836775
2014-04-02	30.24	30.68	30.13	30.59	21615821
2014-04-03	30.72	30.78	30.48	30.69	20036574
2014-04-04	30.81	30.97	30.38	30.47	26276720
2014-04-07	29.82	30.04	29.41	29.56	54582482
2014-04-08	29.61	29.74	29.22	29.24	34572690
2014-04-09	29.36	29.60	29.01	29.58	38686954
2014-04-10	29.73	29.77	28.90	29.00	30444904
2014-04-11	28.89	28.89	28.26	28.29	40821080
2014-04-14	28.47	28.54	28.02	28.30	28833929
2014-04-15	28.39	28.56	28.04	28.31	30079681
2014-04-16	28.56	28.63	28.34	28.50	29506945
2014-04-17	28.56	28.80	28.49	28.66	26536813
2014-04-21	28.93	29.31	28.80	29.23	30336778
2014-04-22	29.22	29.60	29.22	29.37	25974867
2014-04-23	29.54	29.54	29.14	29.29	20493333
2014-04-24	29.27	29.27	28.61	29.09	24963923
2014-04-25	29.11	29.18	28.94	29.13	18669530
2014-04-28	29.93	30.65	29.72	30.35	71421571
2014-04-29	30.37	30.40	29.75	30.09	39659341
2014-04-30	30.09	30.26	29.57	29.63	36534514
2014-05-01	29.44	29.92	29.31	29.51	41507996
2014-05-02	29.39	29.42	28.94	29.13	41708460
2014-05-05	28.67	28.67	28.28	28.38	54908732
2014-05-06	28.42	28.43	27.79	27.88	54719820
2014-05-07	27.60	27.93	27.33	27.49	49056067
2014-05-08	27.59	27.89	27.45	27.63	36094515
2014-05-09	27.57	27.67	27.26	27.50	38996257
2014-05-12	27.79	27.83	27.50	27.59	21658093
2014-05-13	27.58	27.85	27.57	27.66	26287428
2014-05-14	27.60	27.74	27.40	27.57	26782297
2014-05-15	27.54	27.64	27.39	27.53	26836907
2014-05-16	27.47	27.99	27.47	27.59	35704300
2014-05-19	28.02	28.14	27.71	27.74	40994909
2014-05-20	27.98	27.98	27.67	27.71	24872164
2014-05-21	27.71	28.34	27.66	28.01	21444759
2014-05-22	28.00	28.30	27.99	28.10	21451982
2014-05-23	28.01	28.08	27.88	27.94	18933462
2014-05-27	28.35	28.41	28.01	28.05	26930669
2014-05-28	28.13	28.25	28.04	28.05	27369551
2014-05-29	28.16	28.19	27.97	28.04	24470229
2014-05-30	28.00	28.18	27.95	28.07	26239799
2014-06-02	28.03	28.23	28.03	28.14	19999906
2014-06-03	28.20	28.25	27.99	28.03	24202687
2014-06-04	28.05	28.17	27.96	28.08	23406829
2014-06-05	28.13	28.22	27.93	28.19	19358977
2014-06-06	28.24	28.30	27.79	27.87	26817064
2014-06-09	27.83	27.88	27.66	27.80	24414475
2014-06-10	27.79	27.95	27.71	27.95	18212310
2014-06-11	27.91	27.99	27.83	27.88	18743566
2014-06-12	27.83	28.03	27.80	27.90	24118677
2014-06-13	27.91	28.04	27.81	27.97	19604327
2014-06-16	27.95	28.14	27.77	28.05	25028485
2014-06-17	28.02	28.06	27.89	27.93	18283381
2014-06-18	27.97	28.14	27.79	28.14	19338165
2014-06-19	28.13	28.14	27.95	28.03	20308232
2014-06-20	28.17	28.34	28.07	28.21	31303024
2014-06-23	28.24	28.28	27.78	27.90	25188458
2014-06-24	27.88	27.93	27.76	27.76	23354055
2014-06-25	27.61	28.27	27.61	28.23	31517974
2014-06-26	28.15	28.22	27.93	28.03	19472797
2014-06-27	28.11	28.18	27.93	28.11	30672693
2014-06-30	28.19	28.27	28.06	28.12	20566300
2014-07-01	28.05	28.63	28.03	28.49	25600160
2014-07-02	28.48	28.82	28.42	28.77	18501691
2014-07-03	29.00	29.03	28.69	28.92	14852913
2014-07-07	28.88	29.02	28.78	28.88	17593378
2014-07-08	28.87	28.88	28.44	28.56	22440385
2014-07-09	28.53	28.61	28.32	28.47	20680419
2014-07-10	28.19	28.46	28.02	28.42	20114399
2014-07-11	28.46	28.53	28.23	28.49	18359599
2014-07-14	28.60	28.73	28.52	28.65	20483726
2014-07-15	28.61	29.01	28.61	28.81	30883159
2014-07-16	28.90	29.34	28.76	29.33	35413297
2014-07-17	29.18	29.66	28.91	28.94	32682232
2014-07-18	28.92	29.13	28.74	29.11	24403174
2014-07-21	28.83	29.03	28.70	28.75	22763367
2014-07-22	28.94	29.09	28.80	28.88	18742272
2014-07-23	29.07	29.07	28.72	28.79	21115436
2014-07-24	28.77	28.96	28.72	28.74	14838961
2014-07-25	28.72	28.75	28.49	28.60	14504702
2014-07-28	28.22	28.58	28.21	28.51	27297106
2014-07-29	28.73	28.88	28.13	28.16	37913591
2014-07-30	27.95	27.98	27.50	27.72	33990600
2014-07-31	27.72	27.77	27.19	27.19	38357296
2014-08-01	27.19	27.57	27.18	27.34	31341919
2014-08-04	27.42	27.43	27.09	27.23	24144726
2014-08-05	27.07	27.20	26.80	26.91	27686952
2014-08-06	26.81	26.89	26.61	26.79	23380186
2014-08-07	26.94	26.94	26.45	26.56	30515280
2014-08-08	26.60	26.90	26.40	26.85	30110284
2014-08-11	27.03	27.08	26.70	26.76	22055839
2014-08-12	26.77	26.87	26.55	26.60	20433209
2014-08-13	26.76	26.94	26.69	26.72	17455327
2014-08-14	26.77	27.27	26.69	27.22	19994969
2014-08-15	27.34	27.38	26.91	27.13	21736655
2014-08-18	27.23	27.41	27.18	27.32	22969591
2014-08-19	27.44	27.50	27.18	27.41	18851434
2014-08-20	27.31	27.45	27.23	27.37	15032899
2014-08-21	27.40	27.46	27.23	27.30	24371476
2014-08-22	27.34	27.45	27.30	27.40	16348816
2014-08-25	27.41	27.56	27.39	27.39	16919958
2014-08-26	27.50	27.77	27.43	27.67	17192390
2014-08-27	27.92	28.01	27.82	27.94	23188549
2014-08-28	27.88	28.11	27.81	27.83	20604008
2014-08-29	27.91	27.94	27.75	27.84	16784494
2014-09-02	27.67	27.86	27.62	27.72	20718884
2014-09-03	27.90	27.97	27.69	27.85	21118570
2014-09-04	27.97	27.99	27.76	27.82	22374102
2014-09-05	27.76	28.10	27.67	28.09	17570111
2014-09-08	28.02	28.09	27.76	27.85	14627107
2014-09-09	27.87	27.89	27.48	27.69	21640035
2014-09-10	27.71	27.97	27.62	27.89	19433442
2014-09-11	27.84	28.08	27.74	28.07	18643671
2014-09-12	27.92	28.04	27.79	27.88	18226112
2014-09-15	27.89	28.34	27.83	28.34	24320580
2014-09-16	28.37	28.53	28.18	28.47	19603611
2014-09-17	28.60	28.86	28.51	28.75	26216479
2014-09-18	28.81	29.10	28.74	28.97	26425808
2014-09-19	29.14	29.21	28.67	28.80	35022166
2014-09-22	28.67	28.77	28.40	28.59	24880231
2014-09-23	28.26	28.64	27.95	28.47	29182583
2014-09-24	28.52	28.85	28.49	28.71	22080475
2014-09-25	28.73	28.77	28.39	28.40	22601559
2014-09-26	28.39	28.40	28.01	28.15	23789557
2014-09-29	28.11	28.27	28.01	28.20	19969777
2014-09-30	28.20	28.41	27.99	28.01	25670326
2014-10-01	27.82	27.86	27.49	27.61	35887859
2014-10-02	27.62	27.75	27.37	27.53	28201985
2014-10-03	27.75	27.77	27.47	27.68	24079246
2014-10-06	27.80	27.86	27.48	27.63	16506250
2014-10-07	27.50	27.59	27.27	27.27	24686621
2014-10-08	27.29	27.84	27.04	27.83	29529138
2014-10-09	27.85	27.89	27.41	27.46	22839126
2014-10-10	27.58	27.92	27.47	27.59	32065292
2014-10-13	27.62	27.75	26.92	26.97	34089392
2014-10-14	27.13	27.28	26.90	26.96	23260406
2014-10-15	26.70	26.81	26.11	26.70	41183731
2014-10-16	26.40	26.53	26.06	26.24	37803059
2014-10-17	26.34	26.53	26.17	26.36	32572812
2014-10-20	26.40	26.50	26.15	26.46	38925417
2014-10-21	26.64	27.02	26.52	26.79	36483573
2014-10-22	26.76	26.99	26.53	26.81	30788550
2014-10-23	27.14	27.35	27.06	27.09	30775083
2014-10-24	27.28	27.73	27.20	27.58	28424946
2014-10-27	27.56	27.67	27.42	27.50	22967053
2014-10-28	27.63	27.76	27.34	27.56	32386317
2014-10-29	27.61	28.07	27.51	27.94	27338685
2014-10-30	27.84	28.40	27.84	28.27	21097190
2014-10-31	28.43	28.61	28.24	28.37	25196027
2014-11-03	28.32	28.61	28.29	28.60	21736423
2014-11-04	28.55	28.70	28.30	28.68	24386112
2014-11-05	28.77	28.81	28.37	28.46	19808464
2014-11-06	28.49	28.67	28.39	28.46	16517411
2014-11-07	28.54	28.54	28.19	28.34	17267966
2014-11-10	28.38	28.68	28.24	28.61	22840409
2014-11-11	28.59	28.80	28.51	28.72	15729781
2014-11-12	28.64	28.93	28.64	28.82	23469625
2014-11-13	28.91	28.99	28.85	28.97	3572969
2014-11-14	28.78	28.95	28.63	28.74	18133000
2014-11-17	28.33	28.81	28.31	28.72	26236768
2014-11-18	28.88	29.06	28.70	28.98	20237580
2014-11-19	28.82	28.95	28.68	28.84	15876908
2014-11-20	28.73	28.88	28.66	28.84	16476903
2014-11-21	29.13	29.16	28.61	28.85	27597836
2014-11-24	28.92	29.02	28.53	28.63	32752575
2014-11-25	28.62	29.04	28.59	28.86	25506926
2014-11-26	29.03	29.48	28.98	29.46	27477104
2014-11-28	29.49	29.97	29.42	29.51	20278707
2014-12-01	29.25	29.85	29.25	29.61	22951443
2014-12-02	29.78	29.95	29.63	29.91	25387559
2014-12-03	29.84	30.11	29.66	30.08	31455565
2014-12-04	29.90	30.14	29.69	30.00	19351291
2014-12-05	29.98	30.46	29.93	30.30	24854324
2014-12-08	30.11	30.52	30.09	30.29	26867219
2014-12-09	29.89	30.32	29.79	30.27	26384360
2014-12-10	30.31	30.48	30.08	30.18	30217179
2014-12-11	30.18	31.37	29.85	29.98	26365205
2014-12-12	29.69	29.78	29.23	29.32	27514327
2014-12-15	29.49	29.50	29.07	29.23	31734557
2014-12-16	29.21	29.90	29.03	29.05	23675663
2014-12-17	29.08	29.70	28.97	29.48	24657025
2014-12-18	29.86	30.31	29.76	30.29	35926961
2014-12-19	30.23	30.40	29.94	30.26	44949818
2014-12-22	30.18	30.43	29.95	30.40	18395036
2014-12-23	30.48	30.53	29.15	29.79	34796486
2014-12-24	29.78	29.98	29.75	29.76	10823030
2014-12-26	29.84	30.16	29.65	29.98	8606413
2014-12-29	29.80	29.95	29.73	29.74	12675451
2014-12-30	29.63	29.83	29.59	29.73	11033191
2014-12-31	29.54	30.03	29.50	29.51	14930021
2015-01-02	29.62	30.11	29.57	29.68	15532779
2015-01-05	29.70	29.75	29.38	29.52	23516456
2015-01-06	29.62	30.18	29.48	29.76	27958896
2015-01-07	30.05	30.19	29.92	30.17	19211423
2015-01-08	30.64	30.92	30.52	30.79	46650416
2015-01-09	30.77	30.98	30.71	30.93	24746690
2015-01-12	30.95	31.15	30.89	31.04	23593788
2015-01-13	31.15	31.48	30.43	30.73	34145654
2015-01-14	30.51	31.00	30.44	30.77	30646817
2015-01-15	30.91	31.04	30.55	30.69	25625776
2015-01-16	30.59	31.09	30.56	31.07	23858305
2015-01-20	31.23	31.37	30.83	31.36	42172145
2015-01-21	31.19	31.73	30.84	30.92	33233188
2015-01-22	30.95	31.10	30.36	31.08	29780871
2015-01-23	31.14	31.17	30.72	30.74	25975881
2015-01-26	30.76	31.12	30.47	31.07	26836355
2015-01-27	30.64	31.59	30.60	30.88	40542996
2015-01-28	30.85	31.39	29.85	30.27	32044149
2015-01-29	30.23	30.28	29.88	30.15	29161207
2015-01-30	30.00	30.12	29.56	29.60	43070750
2015-02-02	29.78	29.98	29.39	29.98	23292241
2015-02-03	30.16	30.47	29.80	30.33	33003081
2015-02-04	30.29	30.57	30.05	30.38	36690113
2015-02-05	31.30	31.45	30.88	31.25	59443731
2015-02-06	31.22	31.65	31.01	31.42	34979601
2015-02-09	31.24	31.60	31.12	31.33	30584788
2015-02-10	31.72	32.42	31.65	32.35	59424427
2015-02-11	32.21	32.69	32.21	32.45	39444633
2015-02-12	32.47	33.13	32.43	33.03	43656765
2015-02-13	32.87	33.11	32.69	32.81	23389565
2015-02-17	32.72	33.00	32.65	32.76	22867208
2015-02-18	32.67	32.75	32.44	32.66	21626152
2015-02-19	32.52	32.65	32.31	32.60	26658421
2015-02-20	32.46	32.76	32.30	32.74	26285645
2015-02-23	32.31	32.70	32.27	32.58	23134620
2015-02-24	32.42	32.53	32.29	32.53	19357523
2015-02-25	32.45	32.96	32.14	32.83	37219997
2015-02-26	32.65	32.89	32.56	32.77	19902776
2015-02-27	32.63	32.83	32.48	32.51	24388891
2015-03-02	32.27	32.97	32.27	32.94	21352030
2015-03-03	32.92	33.05	32.60	32.74	24045228
2015-03-04	32.67	32.94	32.45	32.81	19387742
2015-03-05	32.90	32.98	32.59	32.65	23451015
2015-03-06	32.45	32.64	31.97	32.18	39924646
2015-03-09	32.09	32.38	31.89	32.24	31174589
2015-03-10	32.05	32.33	31.89	32.00	38277674
2015-03-11	32.19	32.30	31.86	31.86	25613667
2015-03-12	32.03	32.27	32.00	32.21	28177510
2015-03-13	32.13	32.21	31.92	32.21	28080492
2015-03-16	32.28	32.74	32.17	32.63	29047073
2015-03-17	32.32	32.49	32.15	32.37	20632621
2015-03-18	32.24	32.68	31.97	32.57	33133937
2015-03-19	32.47	32.57	32.27	32.35	20437408
2015-03-20	32.33	32.65	32.19	32.45	59160691
2015-03-23	32.69	33.58	32.67	33.20	50805972
2015-03-24	33.10	33.16	32.68	32.70	33163124
2015-03-25	32.79	33.16	32.46	32.49	29206066
2015-03-26	32.31	32.58	32.16	32.36	24826881
2015-03-27	32.63	32.77	32.43	32.71	22840401
2015-03-30	32.78	33.36	32.73	33.16	25512725
2015-03-31	33.05	33.28	32.93	32.96	26506614
2015-04-01	33.00	33.00	32.31	32.52	32242944
2015-04-02	32.61	32.81	32.41	32.57	25111848
2015-04-06	32.61	32.98	32.43	32.66	21480465
2015-04-07	32.81	33.05	32.69	32.72	14331227
2015-04-08	32.69	33.00	32.61	32.81	22974476
2015-04-09	32.81	33.21	32.56	33.18	29283243
2015-04-10	33.08	33.60	33.06	33.57	24353692
2015-04-13	33.49	33.66	33.16	33.24	34303193
2015-04-14	33.20	33.45	33.07	33.18	15981680
2015-04-15	33.53	33.60	33.27	33.35	29576121
2015-04-16	33.22	33.43	33.17	33.34	19580445
2015-04-17	33.16	33.22	32.95	33.19	28714998
2015-04-20	33.19	33.38	33.10	33.16	22402767
2015-04-21	33.25	33.53	32.97	33.05	22065411
2015-04-22	32.99	33.24	32.97	33.09	14566264
2015-04-23	33.05	33.53	32.99	33.50	22705857
2015-04-24	33.34	33.53	33.20	33.41	22801318
2015-04-27	33.48	33.59	32.61	32.77	42492058
2015-04-28	32.91	33.04	32.35	32.66	46166849
2015-04-29	32.37	32.64	32.16	32.48	37545364
2015-04-30	32.31	32.42	31.93	32.14	27709137
2015-05-01	32.08	32.41	32.08	32.28	21543362
2015-05-04	32.31	32.69	32.26	32.51	23590434
2015-05-05	32.56	32.62	32.22	32.32	22382158
2015-05-06	31.97	32.11	31.46	31.70	26859481
2015-05-07	31.68	31.97	31.57	31.81	21508469
2015-05-08	32.03	32.35	32.02	32.23	20411756
2015-05-11	32.29	32.45	32.15	32.17	26469509
2015-05-12	32.03	32.17	31.94	32.00	17889918
2015-05-13	31.99	32.02	31.71	31.76	23762495
2015-05-14	31.93	32.20	31.89	32.15	17894537
2015-05-15	32.21	32.27	32.13	32.20	16886762
2015-05-18	32.19	32.27	32.11	32.19	24619161
2015-05-19	32.09	32.58	32.06	32.41	20854707
2015-05-20	32.49	32.67	32.46	32.49	15316889
2015-05-21	32.43	32.67	32.41	32.55	18112198
2015-05-22	32.51	32.67	32.43	32.47	12973502
2015-05-26	32.38	32.53	32.24	32.31	18863608
2015-05-27	32.41	32.65	32.27	32.49	22041415
2015-05-28	32.64	32.71	32.46	32.63	15817238
2015-05-29	32.66	33.15	32.60	32.92	50083281
2015-06-01	32.94	33.08	32.71	32.74	27551643
2015-06-02	32.81	32.83	32.54	32.67	18666242
2015-06-03	32.73	32.83	32.47	32.60	17201219
2015-06-04	32.40	32.74	32.31	32.44	20659114
2015-06-05	32.39	32.47	32.14	32.29	23067781
2015-06-08	32.18	32.36	32.13	32.19	17670265
2015-06-09	32.26	32.33	32.10	32.22	23211089
2015-06-10	32.28	32.62	32.25	32.50	23674000
2015-06-11	32.51	32.75	32.45	32.64	20155476
2015-06-12	32.49	32.64	32.30	32.41	21685532
2015-06-15	32.27	32.32	32.08	32.25	20933597
2015-06-16	32.27	32.30	32.03	32.25	20668868
2015-06-17	32.26	32.38	32.07	32.19	20993535
2015-06-18	32.28	32.69	32.26	32.56	24510771
2015-06-19	32.43	32.69	32.38	32.38	28878959
2015-06-22	32.53	32.68	32.47	32.50	14041005
2015-06-23	32.60	32.77	32.53	32.68	18452412
2015-06-24	32.53	32.70	32.43	32.43	23080402
2015-06-25	32.41	32.53	32.13	32.23	23025334
2015-06-26	32.37	32.48	32.09	32.13	35670284
2015-06-29	31.95	32.32	31.77	31.82	28839453
2015-06-30	32.01	32.01	31.57	31.76	35018708
2015-07-01	31.79	32.08	31.65	31.91	28218521
2015-07-02	31.96	32.63	31.59	31.61	22627197
2015-07-06	31.55	31.87	31.34	31.50	20992420
2015-07-07	31.58	32.05	31.40	31.95	25852788
2015-07-08	31.78	31.95	31.63	31.69	20209854
2015-07-09	32.07	32.18	31.95	32.08	22112005
2015-07-10	32.44	32.63	32.35	32.55	21146375
2015-07-13	32.70	33.01	32.67	32.99	18226226
2015-07-14	32.93	33.30	32.88	33.23	18496477
2015-07-15	33.17	33.26	33.07	33.14	19466157
2015-07-16	33.29	33.34	33.18	33.25	15311782
2015-07-17	33.16	33.23	33.08	33.22	16775621
2015-07-20	33.28	33.51	33.23	33.38	14772177
2015-07-21	33.38	33.48	33.04	33.29	17658558
2015-07-22	33.21	33.34	32.93	33.04	17624916
2015-07-23	33.15	33.16	32.80	32.95	12718083
2015-07-24	32.81	32.89	32.35	32.45	21428146
2015-07-27	32.37	32.59	32.09	32.53	31323719
2015-07-28	33.10	33.60	32.59	33.49	36671126
2015-07-29	33.61	34.23	33.57	33.88	45343528
2015-07-30	33.80	34.10	33.52	33.85	21501902
2015-07-31	34.02	34.54	33.98	34.16	29004377
2015-08-03	34.38	34.39	34.01	34.24	17096397
2015-08-04	34.31	34.31	33.93	34.21	25733256
2015-08-05	34.17	34.27	33.89	33.93	24247752
2015-08-06	34.06	34.08	33.18	33.32	24471370
2015-08-07	33.32	33.44	33.03	33.34	14653781
2015-08-10	33.35	33.60	33.28	33.50	15619269
2015-08-11	33.35	33.38	33.10	33.27	19234841
2015-08-12	33.03	33.60	32.88	33.51	27984632
2015-08-13	33.52	33.74	33.08	33.50	19540577
2015-08-14	33.51	33.63	33.19	33.46	18067339
2015-08-17	33.26	33.66	33.16	33.63	13881656
2015-08-18	33.52	33.72	33.42	33.65	13343611
2015-08-19	33.51	33.62	33.12	33.41	17835440
2015-08-20	33.08	33.29	32.73	32.73	18764789
2015-08-21	32.44	32.74	31.77	31.77	33488851
2015-08-24	30.29	31.50	26.97	30.44	52259907
2015-08-25	31.45	31.47	29.67	29.69	42299709
2015-08-26	30.39	30.83	29.70	30.72	43645667
2015-08-27	31.05	31.85	30.94	31.51	38592990
2015-08-28	31.55	31.60	30.79	30.94	33491832
2015-08-31	30.99	31.00	30.28	30.52	32034626
2015-09-01	29.80	30.19	29.55	29.71	39136107
2015-09-02	30.25	30.29	29.73	30.29	31423678
2015-09-03	30.57	30.71	30.09	30.21	21587915
2015-09-04	29.79	30.05	29.49	29.72	22562960
2015-09-08	30.15	30.85	30.15	30.82	25972815
2015-09-09	31.26	31.29	30.19	30.28	21397708
2015-09-10	30.30	31.06	30.26	30.90	31311517
2015-09-11	30.85	31.25	30.65	31.23	22379477
2015-09-14	31.20	31.30	30.86	30.99	15585448
2015-09-15	31.21	31.59	31.08	31.42	20923890
2015-09-16	31.24	31.53	30.98	31.43	21409982
2015-09-17	31.42	32.17	31.38	31.72	25334971
2015-09-18	31.34	31.67	31.11	31.12	36750754
2015-09-21	31.36	31.57	30.54	30.71	23705054
2015-09-22	30.29	30.63	30.16	30.56	24288653
2015-09-23	30.52	31.08	30.49	30.90	26123994
2015-09-24	30.65	31.15	30.38	30.98	30464060
2015-09-25	31.22	31.36	29.98	30.21	34523959
2015-09-28	30.03	30.12	29.03	29.20	42582903
2015-09-29	29.09	29.78	29.04	29.39	31037197
2015-09-30	29.79	29.91	29.42	29.75	32109276
2015-10-01	29.65	30.19	29.46	30.16	29950597
2015-10-02	30.29	31.37	29.84	31.34	41704691
2015-10-05	31.69	32.10	31.26	31.72	31996488
2015-10-06	31.64	31.83	30.71	31.06	36590273
2015-10-07	31.36	31.71	30.65	31.54	29635898
2015-10-08	31.17	31.49	30.83	31.35	30068206
2015-10-09	31.32	31.81	31.19	31.49	20406537
2015-10-12	31.48	31.68	31.17	31.47	14840981
2015-10-13	31.43	31.87	31.09	31.24	19446103
2015-10-14	31.30	31.80	31.20	31.30	17728981
2015-10-15	31.19	32.34	31.19	32.28	26383132
2015-10-16	32.54	32.63	32.21	32.60	19202040
2015-10-19	32.60	32.72	32.29	32.68	15780809
2015-10-20	32.82	32.86	31.98	32.21	17491641
2015-10-21	32.37	32.53	31.28	31.70	33194128
2015-10-22	31.81	31.87	31.16	31.57	41366018
2015-10-23	31.70	32.54	31.48	32.26	27534633
2015-10-26	32.21	32.55	32.05	32.36	23291113
2015-10-27	33.16	33.58	32.82	33.15	40077755
2015-10-28	33.37	34.17	33.17	33.58	34862861
2015-10-29	32.45	34.01	32.36	32.94	72026827
2015-10-30	32.94	33.06	31.95	32.04	57128862
2015-11-02	32.37	33.39	32.35	33.21	39500573
2015-11-03	33.15	33.19	32.82	33.13	29542772
2015-11-04	33.08	33.13	32.29	32.34	30876985
2015-11-05	32.43	32.48	32.20	32.35	20492714
2015-11-06	32.13	32.26	31.58	32.14	31249384
2015-11-09	32.01	32.08	31.63	31.88	27015140
2015-11-10	32.05	32.18	31.84	32.01	20968209
2015-11-11	32.13	32.41	31.88	31.96	20503311
2015-11-12	31.84	31.92	31.59	31.63	18000269
2015-11-13	31.58	31.91	31.39	31.52	18065881
2015-11-16	31.54	31.65	31.12	31.41	25637126
2015-11-17	31.45	31.70	31.14	31.14	29692177
2015-11-18	31.34	31.67	31.19	31.55	35963308
2015-11-19	31.06	31.23	30.27	30.59	90712689
2015-11-20	30.86	30.87	30.39	30.48	64599569
2015-11-23	29.76	30.02	29.36	29.68	124645606
2015-11-24	29.73	30.46	29.57	30.29	84025972
2015-11-25	30.65	31.49	30.51	31.14	79382953
2015-11-27	31.19	31.26	30.95	31.06	16119593
2015-11-30	31.18	31.18	30.82	31.04	42912825
2015-12-01	31.26	31.95	31.07	31.85	49301003
2015-12-02	31.90	32.05	31.06	31.17	31828441
2015-12-03	31.19	31.26	30.65	30.68	47352572
2015-12-04	30.78	31.16	30.70	31.07	31613799
2015-12-07	31.01	31.15	30.74	30.94	20968224
2015-12-08	30.65	31.01	30.59	30.82	25734405
2015-12-09	30.71	30.92	30.43	30.59	39558235
2015-12-10	30.72	31.00	30.54	30.65	52793848
2015-12-11	30.42	30.53	30.29	30.37	40275230
2015-12-14	30.30	30.51	30.16	30.48	38288349
2015-12-15	30.90	31.09	30.47	30.56	47339338
2015-12-16	30.72	30.95	30.30	30.86	44432034
2015-12-17	30.84	30.95	30.60	30.63	38326977
2015-12-18	30.55	30.74	30.27	30.30	66616172
2015-12-21	30.47	30.75	30.32	30.75	30623374
2015-12-22	30.90	30.90	30.65	30.81	25504927
2015-12-23	30.86	31.01	30.82	30.84	20969414
2015-12-24	30.79	31.00	30.79	30.90	7927657
2015-12-28	30.88	30.93	30.66	30.71	26335651
2015-12-29	30.85	31.18	30.82	31.10	17036188
2015-12-30	31.01	31.16	30.93	31.02	16335430
2015-12-31	30.76	30.86	30.57	30.58	21103875
2016-01-04	30.17	30.34	29.91	30.27	37307849
2016-01-05	30.48	30.55	30.25	30.48	27303637
2016-01-06	30.06	30.21	29.76	29.94	25846580
2016-01-07	29.52	30.13	29.50	29.75	37213616
2016-01-08	29.89	29.96	29.29	29.37	33055316
2016-01-11	29.51	29.56	29.03	29.43	38631767
2016-01-12	29.73	29.84	29.10	29.37	38830184
2016-01-13	29.45	29.63	28.67	28.77	40571977
2016-01-14	28.79	29.76	28.79	29.47	38522829
2016-01-15	28.63	29.20	28.61	29.19	46773503
2016-01-19	29.48	29.58	28.73	29.07	32740269
2016-01-20	28.62	29.43	28.48	29.04	49470839
2016-01-21	29.00	29.27	28.90	28.97	36554638
2016-01-22	29.37	29.60	29.05	29.09	31444403
2016-01-25	29.21	29.28	28.82	28.89	28760238
2016-01-26	28.92	29.13	28.74	29.05	25959033
2016-01-27	29.09	29.38	28.72	28.91	28519054
2016-01-28	29.08	29.09	28.03	28.61	48785513
2016-01-29	28.78	28.88	28.34	28.88	56730809
2016-02-01	28.74	28.80	28.24	28.58	47473256
2016-02-02	28.04	28.74	27.99	28.55	48212138
2016-02-03	28.33	28.49	27.60	28.11	44974694
2016-02-04	27.94	28.03	27.23	27.47	56934604
2016-02-05	27.49	27.86	27.32	27.50	38931602
2016-02-08	27.17	27.45	26.76	27.05	47516490
2016-02-09	26.97	27.66	26.85	27.57	57129774
2016-02-10	27.78	28.32	27.77	27.94	44707153
2016-02-11	27.48	27.79	27.37	27.59	39640150
2016-02-12	27.71	27.83	27.45	27.81	32543171
2016-02-16	27.99	28.27	27.90	28.24	32570542
2016-02-17	28.42	28.49	28.03	28.07	39112238
2016-02-18	28.25	28.46	27.91	27.99	48186895
2016-02-19	28.04	28.09	27.64	27.94	39724859
2016-02-22	28.18	28.49	28.09	28.47	39334413
2016-02-23	28.48	28.78	28.37	28.38	31970661
2016-02-24	28.24	28.49	27.96	28.44	31615008
2016-02-25	28.51	29.07	28.44	28.98	52040085
2016-02-26	29.16	29.27	28.44	28.64	42926045
2016-02-29	28.50	28.59	28.01	28.11	35191529
2016-03-01	28.22	28.50	28.06	28.46	31417662
2016-03-02	28.52	28.57	28.18	28.40	34288226
2016-03-03	28.31	28.42	28.02	28.31	36889916
2016-03-04	28.28	28.36	27.97	28.14	36838592
2016-03-07	27.99	28.24	27.77	28.22	32196225
2016-03-08	28.18	28.18	27.81	27.81	32795865
2016-03-09	28.15	28.28	27.87	28.17	76901930
2016-03-10	28.32	28.34	27.97	28.03	58125407
2016-03-11	28.21	28.89	28.16	28.89	60378126
2016-03-14	28.89	28.89	28.49	28.85	896
2016-03-15	28.31	28.35	27.76	27.98	54670155
2016-03-16	27.96	27.96	27.34	27.51	91225370
2016-03-17	27.59	28.02	27.23	27.79	66872413
2016-03-18	27.95	28.09	27.63	27.90	81904920
2016-03-21	27.90	28.53	27.89	28.49	35222287
2016-03-22	28.45	28.95	28.31	28.78	40683750
2016-03-23	28.83	29.00	28.51	28.60	40783393
2016-03-24	28.53	28.68	28.31	28.49	31944691
2016-03-28	28.50	28.63	28.17	28.21	31167480
2016-03-29	28.25	28.60	28.14	28.47	34596245
2016-03-30	28.56	28.62	28.43	28.49	32091605
2016-03-31	28.48	28.58	27.95	28.08	56794821
2016-04-01	27.89	28.58	27.86	28.46	48363680
2016-04-04	28.50	29.13	28.48	29.10	51801856
2016-04-05	29.57	30.08	28.96	29.71	284468050
2016-04-06	29.88	31.26	29.87	31.19	150395550
2016-04-07	30.83	31.34	30.79	31.03	61377946
2016-04-08	31.10	31.17	30.58	30.79	52749519
2016-04-11	30.81	30.85	30.19	30.21	83240779
2016-04-12	30.22	30.45	30.12	30.28	42864282
2016-04-13	30.37	30.89	30.29	30.83	36460342
2016-04-14	30.77	31.05	30.63	30.93	31956813
2016-04-15	30.93	31.06	30.60	30.79	35274322
2016-04-18	30.60	31.13	30.59	30.89	36999336
2016-04-19	31.07	31.45	31.01	31.16	28420327
2016-04-20	31.12	31.64	31.12	31.48	35086859
2016-04-21	31.32	31.72	31.30	31.49	34179594
2016-04-22	31.50	31.73	31.33	31.52	26137321
2016-04-25	31.38	31.52	31.26	31.46	24259539
2016-04-26	31.45	31.57	31.19	31.31	28741271
2016-04-27	31.24	31.46	31.17	31.26	26094478
2016-04-28	31.23	31.43	31.02	31.18	33035072
2016-04-29	31.14	31.21	30.72	30.99	34213618
2016-05-02	30.84	31.26	30.79	31.07	38066813
2016-05-03	31.88	32.18	31.50	31.92	71533580
2016-05-04	31.90	32.11	31.57	31.64	36073395
2016-05-05	31.61	31.95	31.55	31.80	23764159
2016-05-06	31.62	31.82	31.45	31.81	23170974
2016-05-09	31.77	32.17	31.75	32.04	31482720
2016-05-10	32.05	32.09	31.72	32.02	24787046
2016-05-11	31.70	31.79	31.40	31.41	30395992
2016-05-12	31.47	31.53	31.19	31.44	25376203
2016-05-13	31.57	31.69	31.39	31.44	20514662
2016-05-16	31.19	31.67	31.08	31.62	22048594
2016-05-17	31.52	31.58	31.19	31.29	31475505
2016-05-18	31.27	31.62	31.23	31.42	19957157
2016-05-19	31.41	31.67	31.22	31.62	26656342
2016-05-20	31.72	32.11	31.69	31.96	34571121
2016-05-23	32.05	32.12	31.88	31.90	23839518
2016-05-24	31.91	32.38	31.91	32.30	28359406
2016-05-25	32.32	32.59	32.27	32.54	21036679
2016-05-26	32.45	32.82	32.45	32.62	25290595
2016-05-27	32.57	32.92	32.57	32.79	20464005
2016-05-31	32.84	32.92	32.57	32.87	32777281
2016-06-01	32.82	33.09	32.80	32.92	23113119
2016-06-02	32.86	33.15	32.70	33.03	30178076
2016-06-03	33.03	33.04	32.63	32.86	26923708
2016-06-06	32.87	33.15	32.80	33.09	20423841
2016-06-07	33.00	33.15	32.92	33.00	23507519
2016-06-08	32.94	33.47	32.84	33.39	22488810
2016-06-09	33.20	33.63	33.18	33.45	24136766
2016-06-10	33.26	33.52	33.17	33.43	20536448
2016-06-13	33.17	33.30	32.87	32.91	29692587
2016-06-14	32.78	33.18	32.76	33.15	31698717
2016-06-15	33.16	33.34	32.82	32.96	20277743
2016-06-16	32.85	32.96	32.61	32.92	22334530
2016-06-17	32.95	32.98	32.26	32.42	33608565
2016-06-20	32.66	32.87	32.38	32.68	22594776
2016-06-21	32.69	33.04	32.69	32.92	25356674
2016-06-22	32.91	33.10	32.60	32.65	25157102
2016-06-23	32.87	32.91	32.49	32.77	23824757
2016-06-24	32.02	32.63	31.96	32.18	44000223
2016-06-27	32.02	32.19	31.76	32.02	29846683
2016-06-28	32.35	32.65	32.13	32.63	23784246
2016-06-29	32.80	33.30	32.75	33.16	24864130
2016-06-30	33.29	33.41	33.10	33.35	26993796
2016-07-01	33.30	33.77	33.26	33.70	19327637
2016-07-05	33.67	34.03	33.58	33.92	20847146
2016-07-06	33.93	34.01	33.52	33.97	25832015
2016-07-07	33.90	34.04	33.68	33.88	18103472
2016-07-08	33.99	34.28	33.82	34.22	17792142
2016-07-11	34.17	34.43	34.13	34.24	16515071
2016-07-12	34.24	34.39	34.13	34.33	16192018
2016-07-13	34.37	34.51	34.30	34.40	13862889
2016-07-14	34.57	35.01	34.34	34.97	27661388
2016-07-15	35.02	35.23	34.70	34.83	25090491
2016-07-18	34.76	35.04	34.62	34.71	16914164
2016-07-19	34.74	34.93	34.62	34.71	16712509
2016-07-20	34.96	34.98	34.75	34.75	12274287
2016-07-21	34.74	34.88	34.60	34.78	13212689
2016-07-22	34.86	34.90	34.75	34.80	13481509
2016-07-25	34.86	34.90	34.59	34.84	12175764
2016-07-26	34.89	34.93	34.72	34.89	12119508
2016-07-27	34.81	34.97	34.72	34.91	15064000
2016-07-28	34.94	34.96	34.58	34.74	16256954
2016-07-29	34.75	35.00	34.72	34.95	21513828
2016-08-01	35.07	35.42	35.03	35.34	28378613
2016-08-02	34.82	34.88	34.23	34.19	33125741
2016-08-03	34.02	34.06	33.21	33.43	42638656
2016-08-04	33.63	33.65	33.30	33.30	25125802
2016-08-05	33.50	33.66	33.36	33.57	27196405
2016-08-08	33.42	33.42	32.88	33.09	30540494
2016-08-09	33.15	33.43	33.06	33.23	17129391
2016-08-10	33.32	33.33	33.07	33.28	14124597
2016-08-11	33.28	33.42	33.25	33.30	13384075
2016-08-12	33.23	33.26	32.92	33.14	15029166
2016-08-15	33.20	33.32	33.09	33.26	12354034
2016-08-16	33.10	33.23	32.94	32.96	15127343
2016-08-17	32.92	33.30	32.92	33.29	17040893
2016-08-18	33.29	33.50	33.15	33.34	16131301
2016-08-19	33.21	33.27	32.99	33.14	19568121
2016-08-22	32.97	33.42	32.93	33.00	26042442
2016-08-23	33.16	33.41	33.07	33.24	16957910
2016-08-24	33.37	33.52	32.93	32.99	22538088
2016-08-25	32.93	33.34	32.83	32.94	18105382
2016-08-26	32.97	33.25	32.83	32.99	18771960
2016-08-29	33.10	33.32	32.98	33.26	15124585
2016-08-30	33.26	33.33	33.01	33.04	14492181
2016-08-31	33.02	33.10	32.79	32.97	20796612
2016-09-01	32.90	33.10	32.79	32.85	15921155
2016-09-02	32.95	33.00	32.79	32.94	14435849
2016-09-06	33.04	33.15	32.92	32.94	16965863
2016-09-07	32.89	33.05	32.85	33.00	14815540
2016-09-08	32.88	32.98	32.80	32.89	18231711
2016-09-09	32.73	32.77	32.29	32.30	22386204
2016-09-12	32.21	32.90	32.15	32.82	19423820
2016-09-13	32.63	32.63	32.07	32.25	20757597
2016-09-14	32.32	32.54	32.08	32.15	18904147
2016-09-15	32.10	32.52	31.78	32.34	20852944
2016-09-16	32.39	32.42	32.05	32.15	25615509
2016-09-19	32.20	32.24	31.82	31.88	17542252
2016-09-20	32.06	32.15	31.83	32.03	14113245
2016-09-21	32.11	32.52	31.96	32.47	15557394
2016-09-22	32.52	32.62	32.27	32.35	16737398
2016-09-23	32.36	32.56	32.22	32.45	12937101
2016-09-26	32.13	32.22	31.66	31.87	29525632
2016-09-27	32.00	32.09	31.72	32.05	15610585
2016-09-28	32.07	32.21	31.91	32.20	14307758
2016-09-29	32.15	32.27	31.55	31.56	25043991
2016-09-30	31.68	32.23	31.64	32.09	28593974
2016-10-03	31.95	31.95	31.62	31.91	17895999
2016-10-04	31.84	32.12	31.74	31.94	20901129
2016-10-05	31.95	32.19	31.91	32.11	13945331
2016-10-06	32.00	32.02	31.71	31.88	15948590
2016-10-07	31.92	32.21	31.66	31.79	14819706
2016-10-10	31.88	32.06	31.80	31.84	16383660
2016-10-11	31.79	31.80	31.20	31.38	17332125
2016-10-12	31.39	31.49	31.20	31.33	15138764
2016-10-13	30.85	31.17	30.81	31.03	24182290
2016-10-14	31.01	31.17	30.94	30.94	15569339
2016-10-17	30.86	30.99	30.77	30.79	16923468
2016-10-18	31.01	31.14	30.89	30.97	14823626
2016-10-19	31.02	31.11	30.78	30.88	16363791
2016-10-20	30.78	31.01	30.78	30.83	19292363
2016-10-21	30.71	30.74	30.48	30.48	18834961
2016-10-24	30.60	30.65	30.36	30.44	19586374
2016-10-25	30.33	30.66	30.30	30.58	19336056
2016-10-26	30.58	30.88	30.46	30.69	17102660
2016-10-27	30.86	31.08	30.66	30.77	18253037
2016-10-28	30.81	30.84	30.20	30.25	28508651
2016-10-31	30.35	30.35	29.94	30.04	35949424
2016-11-01	29.31	30.05	29.13	29.43	54350118
2016-11-02	29.36	29.40	28.76	29.02	36084519
2016-11-03	29.08	29.08	28.26	28.31	36329216
2016-11-04	28.33	28.77	28.32	28.42	35028231
2016-11-07	28.64	28.84	28.49	28.49	30877493
2016-11-08	28.54	28.85	28.38	28.42	35451303
2016-11-09	31.27	31.61	29.84	30.43	118753768
2016-11-10	31.56	32.05	31.12	31.73	67275205
2016-11-11	31.47	31.58	30.49	30.87	35803589
2016-11-14	31.12	31.17	30.44	30.67	30568352
2016-11-15	31.03	31.03	30.20	30.53	29614279
2016-11-16	30.50	30.63	30.25	30.28	22641562
2016-11-17	30.32	30.43	30.01	30.06	26093494
2016-11-18	30.27	30.27	29.78	29.82	24156427
2016-11-21	29.85	30.02	29.83	29.91	21872759
2016-11-22	30.25	30.30	29.41	29.68	26434849
2016-11-23	29.54	29.79	29.02	29.76	21270415
2016-11-25	29.93	30.07	29.89	30.02	10452948
2016-11-28	30.02	30.16	29.84	29.88	17735150
2016-11-29	30.17	30.29	29.94	30.24	21642215
2016-11-30	30.29	30.66	30.08	30.45	38519485
2016-12-01	30.55	30.55	29.75	29.80	30606411
2016-12-02	29.88	30.06	29.71	29.96	19007839
2016-12-05	30.07	30.09	29.74	29.93	19300328
2016-12-06	29.98	30.03	29.77	29.90	17706806
2016-12-07	29.68	29.68	28.99	29.55	44053675
2016-12-08	29.21	29.46	28.90	29.31	35493010
2016-12-09	29.47	30.24	29.45	30.03	29350843
2016-12-12	30.03	30.93	29.99	30.69	32255700
2016-12-13	31.08	31.15	30.84	31.10	28760300
2016-12-14	31.19	31.55	30.92	31.09	36347068
2016-12-15	30.91	31.22	30.88	31.02	20877172
2016-12-16	31.15	31.20	30.81	31.11	38326876
2016-12-19	31.03	31.23	31.00	31.10	24930729
2016-12-20	31.05	31.15	30.85	31.12	25074289
2016-12-21	31.01	31.19	30.63	30.69	18739717
2016-12-22	30.59	30.72	30.36	30.64	18613336
2016-12-23	30.70	30.84	30.65	30.77	10804464
2016-12-27	30.85	31.00	30.77	30.82	11220427
2016-12-28	30.79	30.97	30.64	30.65	13938755
2016-12-29	30.68	30.90	30.66	30.78	14067567
2016-12-30	30.64	30.88	30.61	30.77	18866618
2017-01-03	30.98	31.26	30.87	31.26	22193434
2017-01-04	31.38	31.59	31.29	31.54	21588216
2017-01-05	31.61	31.91	31.37	31.84	20003366
2017-01-06	31.89	31.92	31.58	31.72	17474593
2017-01-09	31.67	31.90	31.62	31.71	20455302
2017-01-10	31.82	31.89	31.56	31.68	19397333
2017-01-11	31.61	31.77	30.69	31.10	40439412
2017-01-12	30.82	30.90	30.60	30.88	31760852
2017-01-13	30.95	31.05	30.63	30.81	20291186
2017-01-17	30.65	30.67	30.11	30.37	32104523
2017-01-18	30.40	30.57	30.27	30.34	21469733
2017-01-19	30.37	30.40	29.87	30.03	26144122
2017-01-20	30.05	30.43	29.99	30.10	30159695
2017-01-23	30.01	30.14	29.78	29.80	24760966
2017-01-24	29.75	29.80	29.27	29.51	29625416
2017-01-25	29.71	29.86	29.46	29.64	32168240
2017-01-26	29.75	29.81	29.56	29.63	27185453
2017-01-27	29.81	29.88	29.61	29.76	24054743
2017-01-30	29.81	29.84	29.42	29.66	27464839
2017-01-31	29.38	30.25	29.30	29.75	37450039
2017-02-01	29.85	30.02	29.61	30.00	28493260
2017-02-02	29.81	30.06	29.67	30.06	23372299
2017-02-03	30.43	30.54	30.24	30.40	35991724
2017-02-06	30.31	30.63	30.26	30.53	24534376
2017-02-07	30.62	30.65	30.26	30.39	23512005
2017-02-08	30.24	30.64	30.24	30.45	19160070
2017-02-09	30.56	30.83	30.53	30.67	23816348
2017-02-10	30.70	30.74	30.53	30.65	21907167
2017-02-13	30.73	30.97	30.73	30.89	20620122
2017-02-14	30.82	31.04	30.65	31.02	22965351
2017-02-15	31.05	31.81	30.96	31.74	45574488
2017-02-16	31.69	32.10	31.47	31.85	38332300
2017-02-17	31.82	32.10	31.76	31.85	34992707
2017-02-21	31.80	32.02	31.72	31.85	24090742
2017-02-22	31.80	31.97	31.50	31.82	27207299
2017-02-23	31.92	32.32	31.81	32.27	30477129
2017-02-24	32.37	32.54	32.20	32.45	24711954
2017-02-27	32.43	32.64	32.36	32.47	21830284
2017-02-28	32.30	32.46	32.12	32.32	27480705
2017-03-01	32.46	32.71	32.26	32.61	32291229
2017-03-02	32.64	32.92	32.61	32.69	25572123
2017-03-03	32.61	32.82	32.55	32.70	18837249
2017-03-06	32.52	32.65	32.28	32.54	18191883
2017-03-07	32.09	32.40	31.97	32.20	29206226
2017-03-08	32.12	32.30	31.94	32.12	22647434
2017-03-09	32.09	32.34	32.00	32.26	19164707
2017-03-10	32.34	32.51	32.21	32.31	19179038
2017-03-13	32.34	32.35	32.12	32.31	18964029
2017-03-14	32.23	32.52	32.19	32.42	14766085
2017-03-15	32.42	32.88	32.38	32.81	23035916
2017-03-16	32.75	32.81	32.45	32.62	20698492
2017-03-17	32.64	32.76	32.46	32.51	43392929
2017-03-20	32.59	32.68	32.51	32.57	17490950
2017-03-21	32.66	32.79	32.38	32.45	31388495
2017-03-22	32.49	32.72	32.20	32.65	26117870
2017-03-23	32.51	32.74	32.43	32.48	20283431
2017-03-24	32.46	32.46	32.15	32.21	27118654
2017-03-27	31.96	32.50	31.96	32.38	17886174
2017-03-28	32.27	32.45	32.18	32.36	18337464
2017-03-29	32.36	32.63	32.31	32.52	17281021
2017-03-30	32.39	32.63	32.35	32.54	14993815
2017-03-31	32.41	32.57	32.36	32.41	18611785
2017-04-03	32.31	32.54	32.30	32.44	18088044
2017-04-04	32.38	32.68	32.26	32.53	19282949
2017-04-05	32.52	32.70	32.35	32.39	19280079
2017-04-06	32.34	32.54	32.27	32.31	16285254
2017-04-07	32.29	32.45	32.25	32.30	13973510
2017-04-10	32.33	32.41	32.18	32.25	15989255
2017-04-11	32.23	32.28	31.96	32.14	19123012
2017-04-12	32.09	32.20	31.93	32.13	24689361
2017-04-13	32.09	32.23	32.04	32.09	12865826
2017-04-17	32.11	32.26	32.04	32.21	15145568
2017-04-18	31.98	32.09	31.89	32.06	21151220
2017-04-19	32.07	32.12	31.78	31.84	23913011
2017-04-20	31.86	32.09	31.72	31.96	18348503
2017-04-21	31.87	31.95	31.71	31.87	24243076
2017-04-24	32.19	32.24	31.88	31.96	21288924
2017-04-25	32.04	32.17	31.93	31.98	18744026
2017-04-26	32.08	32.24	32.07	32.07	19814537
2017-04-27	32.17	32.23	31.99	32.08	14832197
2017-04-28	32.09	32.15	31.97	32.13	15979173
2017-05-01	32.10	32.20	31.99	32.00	22685809
2017-05-02	31.81	31.94	31.15	31.84	40764439
2017-05-03	31.72	31.82	31.55	31.71	24815663
2017-05-04	31.68	31.82	31.56	31.69	25519830
2017-05-05	31.68	31.72	31.48	31.72	21821633
2017-05-08	31.64	31.85	31.59	31.69	23511940
2017-05-09	31.79	31.82	31.59	31.32	17104601
2017-05-10	31.26	31.37	31.17	31.29	33045403
2017-05-11	31.25	31.39	31.12	31.30	25067891
2017-05-12	31.16	31.33	31.16	31.27	17636786
2017-05-15	31.23	31.43	31.07	31.37	19478614
2017-05-16	30.84	31.07	30.68	30.88	40263569
2017-05-17	30.61	30.85	30.51	30.53	28397788
2017-05-18	30.50	30.71	30.38	30.52	23600353
2017-05-19	30.60	30.75	30.49	30.75	28354336
2017-05-22	30.79	30.79	30.43	30.43	25356699
2017-05-23	30.43	30.58	30.39	30.45	17568656
2017-05-24	30.47	30.57	30.29	30.36	22486949
2017-05-25	30.37	30.50	30.29	30.47	17293352
2017-05-26	30.48	30.59	30.41	30.45	11699041
2017-05-30	30.37	30.61	30.33	30.44	16047050
2017-05-31	30.58	31.06	30.44	30.93	29018501
2017-06-01	30.95	31.12	30.81	30.99	23894513
2017-06-02	31.04	31.15	30.73	30.83	20858188
2017-06-05	30.80	30.86	30.50	30.65	14226613
2017-06-06	30.60	30.66	30.35	30.38	17866356
2017-06-07	30.39	30.47	30.22	30.31	16584142
2017-06-08	30.37	30.41	30.00	30.08	33795781
2017-06-09	30.13	31.07	30.07	31.04	30137170
2017-06-12	31.02	31.37	30.79	30.98	28876207
2017-06-13	30.99	31.05	30.81	30.86	17166939
2017-06-14	30.87	31.03	30.75	30.97	13821775
2017-06-15	30.90	31.29	30.84	31.08	18929889
2017-06-16	31.24	31.38	31.08	31.23	31878571
2017-06-19	31.20	31.50	31.18	31.47	20799046
2017-06-20	31.46	31.97	31.40	31.79	26066194
2017-06-21	31.81	32.30	31.81	32.09	25744254
2017-06-22	32.16	32.66	32.13	32.27	22156066
2017-06-23	32.28	32.42	32.18	32.37	30046310
2017-06-26	32.36	32.41	32.18	32.25	14172264
2017-06-27	32.33	32.33	31.97	31.99	15265637
2017-06-28	32.08	32.20	31.88	31.97	14795086
2017-06-29	32.02	32.09	31.61	31.86	14919173
2017-06-30	31.95	32.01	31.74	31.82	13512482
2017-07-03	31.72	32.18	31.71	32.04	8512300
2017-07-05	32.15	32.16	31.73	31.87	16197580
2017-07-06	31.87	31.90	31.39	31.47	13924394
2017-07-07	31.50	31.60	31.28	31.59	16996728
2017-07-10	31.60	31.76	31.49	31.65	13526294
2017-07-11	31.64	31.71	31.31	31.42	12214478
2017-07-12	31.58	31.76	31.45	31.47	13831109
2017-07-13	31.47	31.58	31.25	31.53	13389024
2017-07-14	31.52	31.78	31.49	31.67	12500755
2017-07-17	31.68	31.71	31.39	31.50	16825293
2017-07-18	31.48	31.63	31.30	31.60	14569448
2017-07-19	31.61	31.91	31.55	31.85	18810217
2017-07-20	31.71	31.92	31.58	31.77	16954528
2017-07-21	31.71	31.81	31.63	31.72	12024404
2017-07-24	31.62	31.68	31.42	31.56	14761837
2017-07-25	31.62	31.72	31.27	31.36	19787519
2017-07-26	31.35	31.36	31.10	31.16	15723616
2017-07-27	31.06	31.26	30.97	31.26	16661472
2017-07-28	31.32	31.42	31.08	31.40	16239229
2017-07-31	31.46	31.63	31.39	31.41	21982573
2017-08-01	31.30	31.55	31.00	31.03	26634264
2017-08-02	31.14	31.19	30.98	31.19	28854037
2017-08-03	31.21	32.03	31.13	31.67	27267488
2017-08-04	31.81	32.21	31.72	31.87	25790667
2017-08-07	31.78	31.82	31.50	31.55	12512569
2017-08-08	31.57	31.70	31.46	31.53	16116151
2017-08-09	31.58	31.70	31.41	31.69	14997801
2017-08-10	31.61	31.78	31.46	31.66	18085881
2017-08-11	31.73	31.80	31.46	31.50	12928473
2017-08-14	31.57	31.61	31.39	31.55	12791545
2017-08-15	31.58	31.76	31.51	31.62	17124142
2017-08-16	31.57	31.73	31.51	31.60	10558641
2017-08-17	31.54	31.69	31.21	31.21	14858762
2017-08-18	31.18	31.23	30.93	30.95	15490145
2017-08-21	30.88	31.14	30.62	31.03	16934286
2017-08-22	31.03	31.47	30.98	31.40	13452221
2017-08-23	31.33	31.63	31.33	31.49	16119454
2017-08-24	31.61	31.64	31.42	31.48	11518441
2017-08-25	31.53	31.85	31.48	31.63	14393883
2017-08-28	31.73	31.85	31.65	31.71	12365346
2017-08-29	31.67	31.78	31.49	31.73	12224026
2017-08-30	31.72	31.72	31.50	31.69	11759928
2017-08-31	31.73	32.23	31.72	32.13	25901790
2017-09-01	32.15	32.33	32.04	32.17	18179055
2017-09-05	32.09	32.36	31.97	32.02	14296598
2017-09-06	32.16	32.31	32.12	32.20	13212295
2017-09-07	32.25	32.33	32.03	32.20	17867050
2017-09-08	32.16	32.45	32.02	32.30	15442446
2017-09-11	32.29	32.53	32.19	32.51	16379498
2017-09-12	32.57	33.87	32.55	33.51	37256492
2017-09-13	33.40	33.56	33.13	33.21	20982433
2017-09-14	33.20	33.95	33.16	33.85	27426839
2017-09-15	33.72	33.84	33.38	33.50	28871059
2017-09-18	33.52	33.68	33.36	33.68	16936220
2017-09-19	33.78	33.78	33.49	33.58	15692161
2017-09-20	34.04	34.30	33.92	34.09	25680077
2017-09-21	34.16	34.28	34.02	34.07	15731081
2017-09-22	34.20	34.22	33.88	34.06	14605376
2017-09-25	34.01	34.13	33.57	33.64	22181960
2017-09-26	33.64	33.77	33.38	33.44	17559784
2017-09-27	33.39	33.65	33.34	33.58	14708470
2017-09-28	33.41	33.89	33.36	33.72	18062655
2017-09-29	33.76	33.82	33.49	33.82	16003652
2017-10-02	33.79	34.20	33.62	34.17	16642649
2017-10-03	34.12	34.29	33.87	34.24	13594288
2017-10-04	34.27	34.33	34.01	34.06	10849382
2017-10-05	33.99	34.10	33.87	34.10	13605723
2017-10-06	34.09	34.24	34.05	34.15	12060086
2017-10-09	34.16	34.24	34.04	34.24	156024320
2017-10-10	34.46	34.59	34.13	34.48	17739464
2017-10-11	34.45	34.56	34.29	34.53	17233093
2017-10-12	34.56	34.67	34.37	34.43	13994415
2017-10-13	34.45	34.57	34.34	34.42	12769294
2017-10-16	34.43	34.56	33.99	34.08	13581579
2017-10-17	34.04	34.42	33.87	34.29	14019661
2017-10-18	34.34	34.38	33.90	33.94	14418003
2017-10-19	34.00	34.46	33.95	34.33	19789423
2017-10-20	34.39	34.50	34.13	34.50	17502245
2017-10-23	34.39	34.84	34.39	34.48	15159383
2017-10-24	34.53	34.60	34.09	34.36	15015341
2017-10-25	34.29	34.43	34.03	34.25	16625693
2017-10-26	34.19	34.31	33.72	33.86	17432863
2017-10-27	33.66	33.87	33.53	33.72	14940121
2017-10-30	33.56	33.60	33.17	33.30	25312745
2017-10-31	33.20	33.48	32.31	33.21	23523848
2017-11-01	33.16	33.85	33.06	33.40	15709246
2017-11-02	33.41	33.64	33.19	33.59	13168905
2017-11-03	33.58	33.69	33.46	33.68	8878821
2017-11-06	33.71	33.73	33.27	33.46	10626680
2017-11-07	33.44	33.55	33.38	33.50	10892660
2017-11-08	33.51	33.52	33.18	33.17	13569440
2017-11-09	33.23	33.39	33.00	33.34	13366877
2017-11-10	33.25	33.34	32.96	33.33	15046120
2017-11-13	33.36	33.61	33.29	33.44	23788112
2017-11-14	33.39	33.82	33.36	33.52	16393325
2017-11-15	33.42	33.63	33.37	33.50	12946990
2017-11-16	33.48	33.70	33.39	33.69	12927777
2017-11-17	33.51	33.62	33.32	33.51	14847477
2017-11-20	33.52	33.58	33.41	33.49	11817430
2017-11-21	33.53	33.85	33.52	33.67	12649953
2017-11-22	33.58	33.63	33.46	33.56	10553135
2017-11-24	33.64	33.69	33.51	33.62	6397307
2017-11-27	33.65	33.77	33.52	33.62	10292760
2017-11-28	33.71	34.00	33.65	33.96	12985786
2017-11-29	34.05	34.49	33.98	34.30	15296837
2017-11-30	34.30	34.56	34.18	34.35	22830776
2017-12-01	34.38	34.58	34.11	34.43	18584945
2017-12-04	34.57	34.69	34.15	33.75	14086848
2017-12-05	34.22	34.28	33.64	33.70	22320611
2017-12-06	33.81	33.99	33.64	33.69	17379224
2017-12-07	33.69	33.76	33.30	33.63	15807772
2017-12-08	33.46	33.88	33.46	33.86	14901108
2017-12-11	33.90	34.35	33.81	34.30	14362928
2017-12-12	34.44	34.88	34.34	34.65	22485913
2017-12-13	34.64	34.86	34.55	34.71	15787247
2017-12-14	34.79	34.95	34.42	34.54	14786943
2017-12-15	34.84	35.26	34.78	35.24	37779932
2017-12-18	35.26	35.38	35.11	35.17	16765145
2017-12-19	35.24	35.27	34.94	34.99	14058532
2017-12-20	35.04	35.18	34.51	34.54	15099152
2017-12-21	34.61	34.67	34.28	34.33	14769378
2017-12-22	34.36	34.46	34.15	34.24	8599248
2017-12-26	34.19	34.36	34.06	34.30	10892371
2017-12-27	34.40	34.54	34.32	34.42	8319672
2017-12-28	34.44	34.60	34.34	34.45	6583899
2017-12-29	34.32	34.57	34.31	34.31	11421487
2018-01-02	34.46	34.59	34.33	34.52	16185764
2018-01-03	34.53	34.83	34.32	34.78	13456505
2018-01-04	34.78	34.97	34.67	34.85	12378079
2018-01-05	34.88	34.94	34.68	34.92	12492890
2018-01-08	34.78	34.86	34.42	34.53	18941521
2018-01-09	34.52	34.71	34.44	34.49	16011637
2018-01-10	34.42	34.68	34.40	34.55	17794887
2018-01-11	34.71	34.77	34.50	34.63	14328844
2018-01-12	34.70	34.86	34.54	34.61	19203657
2018-01-16	34.64	35.03	34.55	34.67	28972241
2018-01-17	34.88	35.40	34.83	35.22	24034478
2018-01-18	35.21	35.21	34.77	35.04	18924552
2018-01-19	35.23	35.32	34.58	34.99	29538600
2018-01-22	34.95	35.12	34.79	34.98	20285144
2018-01-23	34.88	35.13	34.61	34.88	17578034
2018-01-24	35.04	35.12	34.80	34.98	17719799
2018-01-25	35.02	35.37	34.96	35.27	18015415
2018-01-26	35.33	37.03	35.33	36.95	48805858
2018-01-29	36.94	37.35	36.73	36.96	34894666
2018-01-30	36.20	36.71	35.38	35.81	45999703
2018-01-31	35.92	35.99	34.89	34.77	34022734
2018-02-01	34.68	35.42	34.68	34.89	28176379
2018-02-02	34.67	35.29	34.59	34.68	24277891
2018-02-05	34.56	34.77	32.21	32.84	40288128
2018-02-06	32.36	33.61	32.21	33.42	53164235
2018-02-07	33.28	33.77	33.13	33.14	29370002
2018-02-08	33.16	33.32	31.83	31.86	43501709
2018-02-09	32.39	32.62	31.45	32.36	47297681
2018-02-12	32.63	33.03	32.24	32.83	36758689
2018-02-13	32.75	33.18	32.60	33.10	20454978
2018-02-14	32.87	33.48	32.74	33.34	23239837
2018-02-15	33.51	33.85	33.23	33.83	21431059
2018-02-16	33.88	34.73	33.80	34.35	26242465
2018-02-20	34.12	34.57	33.99	34.11	25808704
2018-02-21	34.07	34.66	33.85	33.88	24546750
2018-02-22	33.98	34.24	33.73	33.86	22754704
2018-02-23	34.04	34.39	33.94	34.35	17020895
2018-02-26	34.38	35.25	34.30	35.14	24105629
2018-02-27	35.12	35.27	34.80	34.86	22336909
2018-02-28	35.08	35.32	34.40	34.40	26907899
2018-03-01	34.22	34.36	33.34	33.75	28731400
2018-03-02	33.68	34.17	33.53	34.06	21130333
2018-03-05	33.93	34.37	33.88	34.22	21176053
2018-03-06	34.33	34.33	33.87	33.99	17081100
2018-03-07	33.72	34.18	33.68	34.04	22239404
2018-03-08	34.09	34.58	34.04	34.58	20537588
2018-03-09	34.68	34.97	34.60	34.83	18311855
2018-03-12	34.97	35.05	34.58	34.68	25210277
2018-03-13	34.86	35.01	34.51	34.81	28046226
2018-03-14	34.90	35.04	34.27	34.43	22180728
2018-03-15	34.43	34.87	34.43	34.65	19457602
2018-03-16	34.71	35.09	34.69	34.84	32376925
2018-03-19	34.86	34.86	34.18	34.42	18978917
2018-03-20	34.45	34.62	34.21	34.42	19255999
2018-03-21	34.57	34.79	34.29	34.36	18094250
2018-03-22	34.13	34.24	33.60	33.72	20962742
2018-03-23	33.62	33.63	32.63	32.67	27880166
2018-03-26	33.09	33.30	32.51	33.19	23649364
2018-03-27	33.33	33.69	32.95	33.16	27357878
2018-03-28	33.33	33.92	33.27	33.44	24999735
2018-03-29	33.65	33.79	33.22	33.62	23533906
2018-04-02	33.55	33.86	32.93	33.20	26872193
2018-04-03	33.26	33.85	33.08	33.80	20254152
2018-04-04	33.46	34.32	33.38	34.23	20882990
2018-04-05	33.79	34.11	33.66	33.85	24460903
2018-04-06	33.69	33.98	33.05	33.32	21146274
2018-04-09	33.44	34.04	33.36	33.59	19409229
2018-04-10	34.10	34.20	33.84	34.06	19884249
2018-04-11	33.85	34.17	33.71	33.90	13168781
2018-04-12	34.13	34.58	34.07	34.41	22597698
2018-04-13	34.49	34.58	34.23	34.41	16863666
2018-04-16	34.58	34.79	34.47	34.60	15116082
2018-04-17	34.81	34.84	34.36	34.42	16769973
2018-04-18	34.46	34.66	34.37	34.57	13901830
2018-04-19	34.47	34.76	34.36	34.60	15784274
2018-04-20	34.58	34.85	34.55	34.70	21225750
2018-04-23	34.74	34.95	34.67	34.86	24080746
2018-04-24	34.96	35.30	34.83	35.11	25717648
2018-04-25	34.97	35.09	34.59	34.75	26309450
2018-04-26	34.86	35.14	34.81	34.91	19360179
2018-04-27	34.84	35.15	34.77	35.05	13686126
2018-04-30	35.17	35.22	34.48	34.68	26846133
2018-05-01	33.70	34.15	32.81	33.53	48650997
2018-05-02	33.32	33.51	32.91	33.05	28036345
2018-05-03	32.99	33.04	32.61	32.93	22312983
2018-05-04	32.74	33.15	32.56	33.00	18781706
2018-05-07	32.96	33.28	32.88	33.09	20474368
2018-05-08	33.07	33.24	32.88	33.14	26821265
2018-05-09	33.17	33.54	33.03	32.99	19383496
2018-05-10	33.16	33.45	33.05	33.19	29323229
2018-05-11	33.28	33.69	33.22	33.63	20512293
2018-05-14	33.64	34.03	33.62	33.97	20384294
2018-05-15	33.88	33.89	33.61	33.81	18354536
2018-05-16	33.85	33.98	33.70	33.80	20750225
2018-05-17	33.75	33.89	33.57	33.83	12354300
2018-05-18	33.73	33.87	33.56	33.76	14928519
2018-05-21	33.83	33.98	33.65	33.91	16890829
2018-05-22	33.91	34.19	33.81	33.84	13735575
2018-05-23	33.80	34.14	33.75	34.07	19315552
2018-05-24	34.06	34.19	33.88	34.00	16625330
2018-05-25	33.93	34.03	33.67	33.80	14236565
2018-05-29	33.51	33.85	33.46	33.82	26735896
2018-05-30	34.06	34.34	34.01	34.15	27603229
2018-05-31	34.06	34.29	34.00	34.04	29341995
2018-06-01	34.35	34.37	34.21	34.34	21200222
2018-06-04	34.49	34.63	34.32	34.53	18041056
2018-06-05	34.59	34.71	34.42	34.52	20375797
2018-06-06	34.48	34.64	34.28	34.46	18375821
2018-06-07	34.57	34.66	34.45	34.57	16208120
2018-06-08	34.60	34.77	34.53	34.74	15610786
2018-06-11	34.86	34.86	34.37	34.39	18506278
2018-06-12	34.47	34.48	34.24	34.39	15533095
2018-06-13	34.45	34.59	34.29	34.31	15207986
2018-06-14	34.31	34.47	34.15	34.25	18936803
2018-06-15	34.28	34.47	34.14	34.44	46638490
2018-06-18	34.23	34.31	33.85	34.25	22906545
2018-06-19	34.00	34.44	33.98	34.31	17537628
2018-06-20	34.38	34.65	34.30	34.54	20260245
2018-06-21	34.36	34.44	34.24	34.39	16027644
2018-06-22	34.57	34.70	34.48	34.59	26613610
2018-06-25	34.41	34.54	34.23	34.46	19378054
2018-06-26	34.48	34.66	34.39	34.46	24131903
2018-06-27	34.39	34.62	34.27	34.30	27890386
2018-06-28	34.21	34.56	34.21	34.44	15660460
2018-06-29	34.53	34.65	34.37	34.37	19934906
2018-07-02	34.10	34.45	34.10	34.42	13810581
2018-07-03	34.47	34.65	34.33	34.43	9115864
2018-07-05	34.61	34.96	34.59	34.93	19346445
2018-07-06	35.05	35.28	34.93	35.15	22547897
2018-07-09	35.31	35.50	35.06	35.20	21185382
2018-07-10	35.33	35.52	35.24	35.46	19216190
2018-07-11	35.29	35.43	35.20	35.25	16883598
2018-07-12	35.44	35.58	35.25	35.54	16105203
2018-07-13	35.52	35.61	35.26	35.55	14456705
2018-07-16	35.50	35.57	35.32	35.41	16972210
2018-07-17	35.49	35.78	35.48	35.67	14933586
2018-07-18	35.61	35.74	35.50	35.68	19737628
2018-07-19	35.48	35.62	35.34	35.39	15746527
2018-07-20	35.24	35.36	35.16	35.36	14793271
2018-07-23	35.37	35.53	35.18	35.25	19784700
2018-07-24	35.40	35.76	35.30	35.71	16892601
2018-07-25	35.68	36.06	35.58	35.99	16266376
2018-07-26	36.04	36.35	36.04	36.15	23567896
2018-07-27	36.09	36.45	36.06	36.39	21018251
2018-07-30	36.34	36.64	36.17	36.56	20855309
2018-07-31	36.20	37.88	36.13	37.83	48232784
2018-08-01	37.54	38.20	37.46	37.83	31057499
2018-08-02	37.53	38.10	37.45	37.56	30246188
2018-08-03	37.53	38.52	37.41	38.40	25966165
2018-08-06	38.23	39.05	38.20	38.88	26071725
2018-08-07	38.70	39.08	38.64	38.69	17958832
2018-08-08	38.56	39.45	38.44	39.23	24513719
2018-08-09	39.12	39.19	38.66	38.84	19090378
2018-08-10	38.66	39.13	38.56	38.77	17261979
2018-08-13	38.79	39.04	38.66	38.66	18843100
2018-08-14	38.69	38.87	38.40	38.56	16448577
2018-08-15	38.65	39.07	38.51	38.99	21279365
2018-08-16	39.06	39.28	38.91	39.24	15614269
2018-08-17	39.29	39.97	39.28	39.87	24583231
2018-08-20	39.98	40.52	39.87	40.10	21367175
2018-08-21	40.10	40.20	39.78	39.94	17678607
2018-08-22	39.93	40.10	39.61	39.85	14233143
2018-08-23	39.89	40.09	39.75	39.98	19954610
2018-08-24	40.19	40.25	39.79	40.17	20552243
2018-08-27	40.28	40.37	39.13	39.39	23231398
2018-08-28	39.42	39.58	39.14	39.31	18854039
2018-08-29	39.31	39.42	39.00	39.31	14976323
2018-08-30	39.06	39.70	39.03	39.31	15194858
2018-08-31	39.11	39.38	38.92	39.33	19908467
2018-09-04	39.29	39.36	39.05	39.19	14492231
2018-09-05	39.11	39.71	39.09	39.64	20702043
2018-09-06	39.64	39.70	39.27	39.58	17416277
2018-09-07	39.40	40.12	39.28	39.98	20134401
2018-09-10	40.15	40.47	39.83	39.84	20381623
2018-09-11	39.79	40.19	39.74	40.08	18651629
2018-09-12	40.07	40.53	40.05	40.18	16611205
2018-09-13	40.26	40.66	40.19	40.59	17709787
2018-09-14	40.50	40.73	40.26	40.70	15939852
2018-09-17	40.75	40.90	40.49	40.74	16038234
2018-09-18	40.73	41.38	40.57	41.22	19416509
2018-09-19	41.13	41.38	40.72	40.98	22564634
2018-09-20	41.08	41.57	41.07	41.44	17476185
2018-09-21	41.47	41.87	41.31	41.74	35192233
2018-09-24	41.62	42.11	41.52	41.61	17163134
2018-09-25	41.80	41.96	41.45	41.48	14533656
2018-09-26	41.53	41.97	41.34	41.38	17442871
2018-09-27	41.48	41.85	41.38	41.59	14124737
2018-09-28	41.61	41.81	41.42	41.75	14662793
2018-10-01	41.71	42.17	41.60	41.94	16008053
2018-10-02	41.88	42.05	41.80	41.89	17236862
2018-10-03	41.95	42.48	41.95	42.45	22730183
2018-10-04	42.18	42.43	41.96	42.34	17989207
2018-10-05	42.35	42.63	42.25	42.54	17184608
2018-10-08	42.39	42.93	42.34	42.89	23415164
2018-10-09	42.62	43.40	42.43	43.07	20386178
2018-10-10	43.05	43.32	42.14	42.16	32017319
2018-10-11	42.02	42.15	40.17	40.55	42029578
2018-10-12	40.52	41.64	40.39	41.47	28858723
2018-10-15	41.35	41.41	40.71	40.85	22773043
2018-10-16	41.07	41.66	40.77	41.61	21208405
2018-10-17	41.46	42.43	41.44	42.22	21967908
2018-10-18	42.00	42.15	41.41	41.68	21345724
2018-10-19	41.73	42.47	41.66	42.15	18562548
2018-10-22	42.10	42.16	41.70	42.03	17103310
2018-10-23	41.58	41.98	41.39	41.78	21890987
2018-10-24	41.50	41.95	40.12	40.24	35035292
2018-10-25	40.16	41.62	39.46	41.12	36623024
2018-10-26	40.78	41.00	39.96	40.36	28743182
2018-10-29	40.69	41.38	40.32	40.95	30215917
2018-10-30	39.74	40.82	39.58	40.63	33609272
2018-10-31	40.74	41.36	40.46	40.79	26748787
2018-11-01	40.92	41.52	40.82	41.37	23034261
2018-11-02	41.45	41.53	40.24	40.67	22982040
2018-11-05	40.57	41.32	40.57	41.23	20520313
2018-11-06	41.28	41.29	40.44	40.74	21057074
2018-11-07	41.09	42.21	41.01	41.74	34910149
2018-11-08	41.55	41.87	41.18	41.54	24380017
2018-11-09	41.42	42.26	41.42	41.95	24708399
2018-11-12	41.95	42.20	41.59	41.79	20734237
2018-11-13	41.99	42.12	41.07	41.23	19126232
2018-11-14	41.45	41.54	40.46	40.65	26943898
2018-11-15	40.45	41.10	40.11	40.93	24607466
2018-11-16	40.83	41.47	40.65	41.22	23343969
2018-11-19	41.32	41.94	41.22	41.85	22458796
2018-11-20	41.69	42.05	41.11	41.24	21791753
2018-11-21	41.21	41.21	40.52	40.83	18658355
2018-11-23	40.69	41.25	40.54	40.87	8390899
2018-11-26	41.04	41.20	40.62	41.06	19115673
2018-11-27	40.92	41.82	40.71	41.75	18753278
2018-11-28	41.96	42.55	41.78	42.53	18873503
2018-11-29	42.40	43.41	42.35	43.11	24729884
2018-11-30	42.96	43.82	42.89	43.79	42746243
2018-12-03	43.93	43.94	43.35	43.57	25397211
2018-12-04	43.79	44.02	42.73	42.76	27233298
2018-12-06	42.23	42.62	41.32	42.61	30539392
2018-12-07	42.46	42.58	41.37	41.61	26531218
2018-12-10	41.81	42.21	40.80	42.06	24846171
2018-12-11	41.76	42.16	41.27	41.69	22680157
2018-12-12	42.01	42.48	41.82	41.83	19147119
2018-12-13	42.12	42.53	41.88	42.22	22404113
2018-12-14	41.76	41.79	41.14	41.49	31333031
2018-12-17	41.21	41.65	40.71	40.84	36672032
2018-12-18	41.18	41.21	39.82	40.17	29531122
2018-12-19	40.57	40.72	39.37	39.76	35045483
2018-12-20	39.51	40.18	39.34	39.74	32727427
2018-12-21	39.45	40.61	39.27	39.72	58755356
2018-12-24	39.61	39.75	38.38	38.41	18764895
2018-12-26	38.52	39.98	38.29	39.97	24133940
2018-12-27	39.61	40.59	39.09	40.59	27414303
2018-12-28	40.75	41.24	40.55	40.70	24175496
2018-12-31	40.93	41.43	40.83	41.35	19481951
2019-01-02	40.85	41.21	40.39	40.97	25076212
2019-01-03	40.96	41.06	39.74	39.82	27043208
2019-01-04	40.20	41.06	40.03	40.73	25754634
2019-01-07	40.80	41.32	40.60	40.95	19919838
2019-01-08	41.26	41.40	40.88	41.14	18669087
2019-01-09	41.17	41.37	40.92	41.06	19077393
2019-01-10	40.94	40.95	39.82	40.08	37695611
2019-01-11	40.10	40.62	39.93	40.62	19985293
2019-01-14	40.31	40.38	39.95	40.14	16703162
2019-01-15	40.36	40.96	40.19	40.48	24540172
2019-01-16	40.35	40.54	39.82	39.89	28623739
2019-01-17	39.74	40.41	39.63	40.23	22938626
2019-01-18	40.60	40.62	40.03	40.29	36639882
2019-01-22	40.18	40.44	39.72	40.04	27935618
2019-01-23	39.78	39.98	39.36	39.94	23209663
2019-01-24	39.58	39.59	38.48	38.79	32631942
2019-01-25	38.93	39.08	38.37	38.50	34029811
2019-01-28	38.37	38.39	37.40	37.45	37314660
2019-01-29	37.42	38.70	37.39	38.62	48744552
2019-01-30	38.62	39.55	38.58	39.05	34220034
2019-01-31	39.20	40.37	39.17	40.21	38830562
2019-02-01	40.61	40.85	40.31	40.62	25844214
2019-02-04	40.58	40.58	39.75	40.20	18431233
2019-02-05	40.19	40.48	39.84	39.89	20045245
2019-02-06	39.71	40.14	39.59	40.10	15607570
2019-02-07	39.89	39.93	39.04	39.50	23005696
2019-02-08	39.34	40.01	39.30	40.00	26091645
2019-02-11	40.05	40.08	39.32	39.48	25713635
2019-02-12	39.51	39.80	39.21	39.66	28975461
2019-02-13	39.71	39.84	39.21	39.50	23488812
2019-02-14	39.50	39.90	39.43	39.76	18847247
2019-02-15	40.15	40.27	39.86	40.17	18186859
2019-02-19	40.01	40.60	39.96	40.36	23181303
2019-02-20	40.29	40.32	39.72	39.98	25953408
2019-02-21	39.81	40.09	39.65	39.92	18607063
2019-02-22	40.07	40.85	40.00	40.70	23510009
2019-02-25	40.77	41.08	40.68	40.81	23979889
2019-02-26	40.70	40.95	40.54	40.75	15701050
2019-02-27	40.71	40.94	40.55	40.67	15631014
2019-02-28	40.69	41.47	40.61	41.07	37004223
2019-03-01	41.31	41.48	41.01	41.07	25301489
2019-03-04	41.15	41.29	40.62	40.80	21637448
2019-03-05	40.82	40.97	40.59	40.63	25170612
2019-03-06	40.56	40.61	39.43	39.65	21262526
2019-03-07	39.65	39.68	39.08	39.21	27557956
2019-03-08	39.15	39.26	38.21	38.74	29702195
2019-03-11	38.93	39.33	38.65	39.31	27667468
2019-03-12	39.50	39.71	39.19	39.53	22932195
2019-03-13	39.66	39.91	39.36	39.80	22500347
2019-03-14	39.79	39.86	38.96	39.02	30473983
2019-03-15	39.06	39.67	38.71	39.58	70938023
2019-03-18	39.57	39.85	39.46	39.61	18021218
2019-03-19	39.76	40.19	39.55	40.07	25050546
2019-03-20	39.98	40.16	39.58	39.95	22295088
2019-03-21	39.72	40.39	39.66	40.12	23019526
2019-03-22	39.98	40.37	39.62	39.64	18614890
2019-03-25	39.61	39.93	39.47	39.68	18808072
2019-03-26	39.98	40.45	39.91	40.18	19781073
2019-03-27	40.11	40.39	39.71	39.81	18458296
2019-03-28	39.96	40.13	39.84	40.06	16048895
2019-03-29	40.17	40.34	39.97	40.23	20571118
2019-04-01	40.34	40.67	40.31	40.58	19302651
2019-04-02	40.69	40.90	40.49	40.65	17670906
2019-04-03	40.72	40.80	40.31	40.58	15370795
2019-04-04	40.53	40.64	40.26	40.49	12325356
2019-04-05	40.71	41.00	40.63	40.72	14761894
2019-04-08	40.80	41.00	40.65	40.87	14620975
2019-04-09	40.71	40.73	40.34	40.58	17860595
2019-04-10	40.66	40.66	40.40	40.48	12526176
2019-04-11	40.53	40.57	39.78	40.04	19179152
2019-04-12	40.11	40.11	39.39	39.51	20245333
2019-04-15	39.65	39.90	39.28	39.87	17421965
2019-04-16	40.00	40.07	38.68	38.76	26097727
2019-04-17	38.74	38.84	37.31	37.78	40239196
2019-04-18	37.83	37.83	36.40	37.30	47988381
2019-04-22	36.97	37.42	36.76	36.93	29429714
2019-04-23	37.03	37.55	36.83	37.34	25305608
2019-04-24	37.42	37.55	37.10	37.30	20110959
2019-04-25	37.18	37.73	37.10	37.52	17201238
2019-04-26	37.58	37.88	37.37	37.86	19025763
2019-04-29	37.86	37.91	37.50	37.50	22038880
2019-04-30	38.27	39.01	37.70	38.47	32600041
2019-05-01	38.45	38.76	38.05	38.62	19642677
2019-05-02	38.66	38.86	38.44	38.85	19422375
2019-05-03	39.05	39.31	38.87	39.21	17708528
2019-05-06	38.75	39.57	38.69	39.46	24643086
2019-05-07	39.21	39.51	38.37	38.68	26189630
2019-05-08	38.65	38.87	38.31	38.45	22592124
2019-05-09	38.18	38.69	38.11	38.50	18721469
2019-05-10	38.49	38.67	37.76	38.57	16500823
2019-05-13	38.11	38.51	38.03	38.43	26575851
2019-05-14	38.45	38.72	38.42	38.52	25401053
2019-05-15	38.71	39.11	38.56	38.98	31803418
2019-05-16	38.98	39.77	38.98	39.45	24201579
2019-05-17	39.12	39.61	39.08	39.28	27692390
2019-05-20	39.22	39.51	39.10	39.40	23009069
2019-05-21	39.51	39.61	39.30	39.47	27310300
2019-05-22	39.49	39.99	39.36	39.78	23979958
2019-05-23	39.64	39.77	39.45	39.71	24189995
2019-05-24	39.84	40.08	39.66	39.74	14595227
2019-05-28	39.93	40.24	39.68	39.69	46907903
2019-05-29	39.50	39.64	39.10	39.52	25517868
2019-05-30	39.48	39.74	39.39	39.69	16455664
2019-05-31	39.49	39.77	39.27	39.33	21479471
2019-06-03	39.44	39.97	39.38	39.71	21483017
2019-06-04	40.24	40.50	39.82	40.00	17508282
2019-06-05	40.36	40.58	40.17	40.24	20321549
2019-06-06	40.54	40.81	40.24	40.46	23239278
2019-06-07	40.71	40.97	40.60	40.66	18997933
2019-06-10	40.96	40.96	40.42	40.80	14493063
2019-06-11	40.92	41.02	40.31	40.42	17849362
2019-06-12	40.23	40.89	40.22	40.81	15462133
2019-06-13	40.80	40.87	40.13	40.26	13723002
2019-06-14	40.28	40.61	40.24	40.51	12521887
2019-06-17	40.45	40.64	40.12	40.62	13372836
2019-06-18	40.56	41.05	40.56	40.80	21663638
2019-06-19	40.89	41.29	40.82	41.21	20639147
2019-06-20	41.52	41.79	41.21	41.30	22296624
2019-06-21	41.25	41.68	41.03	41.37	36187091
2019-06-24	41.39	41.59	41.18	41.45	23362711
2019-06-25	41.54	41.96	41.45	41.45	26972684
2019-06-26	41.38	41.49	40.26	40.72	38908279
2019-06-27	40.75	41.26	40.74	41.14	20868067
2019-06-28	41.16	41.41	40.71	41.04	37690857
2019-07-01	41.22	41.57	41.05	41.46	20261720
2019-07-02	41.38	41.89	41.36	41.89	15694439
2019-07-03	42.03	42.21	41.66	42.06	9770042
2019-07-05	41.97	42.01	41.47	41.61	17357985
2019-07-08	41.49	41.56	40.71	41.02	22728000
2019-07-09	41.13	41.49	41.02	41.08	13494603
2019-07-10	41.35	41.78	41.15	41.74	14514760
2019-07-11	41.04	41.26	40.15	40.71	36416967
2019-07-12	40.65	40.72	39.80	40.17	31860489
2019-07-15	40.04	40.52	40.01	40.50	19320588
2019-07-16	40.53	40.70	40.24	40.59	18551648
2019-07-17	40.82	40.91	40.48	40.49	15504260
2019-07-18	40.60	40.79	40.31	40.79	13025669
2019-07-19	40.91	40.93	40.52	40.52	22345912
2019-07-22	40.57	40.75	40.31	40.56	11909043
2019-07-23	40.59	40.95	40.50	40.82	18583350
2019-07-24	40.73	40.73	40.14	40.63	17189555
2019-07-25	40.57	40.73	40.29	40.42	16617532
2019-07-26	40.41	40.89	40.19	40.82	19983201
2019-07-29	39.95	40.73	39.16	39.27	61251565
2019-07-30	37.73	38.12	36.57	36.75	90834604
2019-07-31	36.57	37.58	36.48	36.45	53424454
2019-08-01	36.29	36.58	35.69	36.23	48979979
2019-08-02	36.23	36.51	35.76	36.00	27659958
2019-08-05	35.77	35.84	34.49	35.01	43671852
2019-08-06	35.23	35.34	34.55	35.00	30347061
2019-08-07	34.72	34.85	33.97	34.65	30376864
2019-08-08	34.77	35.00	34.67	34.93	22159757
2019-08-09	34.83	34.89	34.21	34.43	24090753
2019-08-12	34.40	34.41	32.95	33.52	41523467
2019-08-13	33.56	33.92	33.30	33.34	43252419
2019-08-14	33.09	33.14	32.40	32.44	36654089
2019-08-15	32.49	32.76	32.18	32.66	29140094
2019-08-16	32.89	33.16	32.67	32.82	28474674
2019-08-19	33.04	33.46	32.99	33.33	20870280
2019-08-20	33.25	33.31	32.75	32.79	18911765
2019-08-21	33.10	33.27	32.99	33.03	18226251
2019-08-22	33.12	33.37	32.97	33.23	16066548
2019-08-23	33.35	33.49	32.37	32.53	26344200
2019-08-26	32.80	33.02	32.66	33.00	16575364
2019-08-27	33.16	33.24	32.50	32.53	23450022
2019-08-28	32.55	33.30	32.47	33.23	24719580
2019-08-29	33.90	33.90	33.37	33.47	18608615
2019-08-30	33.74	33.84	33.42	33.68	17907306
2019-09-03	33.73	34.37	33.64	34.22	25260981
2019-09-04	34.39	34.48	33.82	33.94	19609207
2019-09-05	34.21	34.56	33.99	34.42	20965748
2019-09-06	34.44	34.64	34.21	34.58	19804036
2019-09-09	34.66	34.90	34.23	34.89	23411395
2019-09-10	34.66	35.41	34.12	35.41	30598397
2019-09-11	35.75	35.77	34.96	35.44	16094094
2019-09-12	35.59	35.64	35.10	35.32	15837117
2019-09-13	35.42	35.61	34.68	34.96	22864873
2019-09-16	34.54	35.06	34.43	34.89	18858707
2019-09-17	34.85	34.86	34.43	34.58	21245862
2019-09-18	34.64	34.78	34.35	34.46	18700048
2019-09-19	34.50	34.83	34.42	34.59	16879321
2019-09-20	34.95	35.29	34.56	34.76	43916806
2019-09-23	34.46	34.66	34.32	34.33	16436348
2019-09-24	34.36	34.65	34.08	34.11	22995225
2019-09-25	34.02	34.43	33.82	34.01	19297115
2019-09-26	34.17	34.33	33.69	33.89	16196048
2019-09-27	33.97	34.42	33.84	34.31	16682904
2019-09-30	34.37	34.40	34.03	34.04	16339376
2019-10-01	34.04	34.12	33.56	33.56	20926777
2019-10-02	33.40	33.41	32.83	32.87	21354495
2019-10-03	32.88	33.60	32.78	33.58	21141346
2019-10-04	33.62	34.08	33.58	34.04	17168058
2019-10-07	33.93	34.35	33.91	33.94	11169115
2019-10-08	33.77	33.98	33.55	33.56	14043173
2019-10-09	33.77	34.00	33.66	33.81	12954607
2019-10-10	33.79	34.12	33.72	33.90	11720794
2019-10-11	34.24	34.65	34.17	34.21	17523655
2019-10-14	34.25	34.43	34.08	34.39	8417230
2019-10-15	34.53	34.80	34.49	34.58	14419744
2019-10-16	34.70	34.81	34.41	34.42	13722064
2019-10-17	34.57	34.87	34.45	34.54	14561579
2019-10-18	34.51	34.77	34.43	34.54	13491206
2019-10-21	34.72	34.75	34.44	34.54	12584652
2019-10-22	34.49	34.77	34.34	34.51	13811980
2019-10-23	34.40	34.84	34.31	34.83	13301356
2019-10-24	34.81	34.90	34.35	34.47	19023140
2019-10-25	34.48	34.94	34.40	34.83	16601235
2019-10-28	34.92	35.50	34.88	35.32	24478530
2019-10-29	36.00	36.72	35.92	36.20	30561662
2019-10-30	36.39	36.77	36.28	36.45	20891284
2019-10-31	36.37	36.55	36.17	36.35	23282647
2019-11-01	36.65	36.89	36.37	36.37	18276265
2019-11-04	36.67	36.70	36.03	36.03	16802447
2019-11-05	36.03	36.09	35.50	35.50	20577304
2019-11-06	35.63	35.74	35.39	35.29	17796685
2019-11-07	35.43	35.59	34.94	34.96	21562924
2019-11-08	34.94	35.20	34.89	35.10	25263680
2019-11-11	34.96	35.05	34.81	34.98	11901530
2019-11-12	34.89	35.14	34.77	35.02	12655832
2019-11-13	35.00	35.00	34.39	34.67	24656692
2019-11-14	34.63	34.82	34.41	34.62	23902490
2019-11-15	34.70	35.50	34.60	35.32	34515591
2019-11-18	35.42	35.47	35.01	35.26	17168329
2019-11-19	35.46	35.69	35.35	35.68	25119176
2019-11-20	35.59	35.70	35.06	35.10	18925725
2019-11-21	35.25	35.94	35.09	35.75	19869702
2019-11-22	35.80	36.39	35.70	36.31	24235311
2019-11-25	36.45	36.83	36.42	36.64	29975885
2019-11-26	36.51	36.56	36.04	36.27	32848095
2019-11-27	36.36	36.67	36.31	36.59	18217970
2019-11-29	36.51	36.83	36.48	36.49	9292076
2019-12-02	36.75	36.76	36.23	36.27	14847393
2019-12-03	35.96	36.19	35.85	36.04	19840010
2019-12-04	36.22	36.24	35.89	36.13	13759216
2019-12-05	36.35	36.35	35.80	36.03	12427323
2019-12-06	36.26	36.49	36.20	36.27	12213372
2019-12-09	36.09	36.36	36.09	36.30	14971279
2019-12-10	36.25	36.55	36.17	36.45	18189079
2019-12-11	36.35	36.54	36.19	36.21	14771736
2019-12-12	36.16	36.58	36.16	36.51	12727846
2019-12-13	36.49	36.64	36.06	36.31	15824101
2019-12-16	36.66	37.32	36.62	37.08	22961941
2019-12-17	37.36	37.36	36.79	36.85	27551725
2019-12-18	36.95	37.02	36.60	36.84	25940186
2019-12-19	36.94	37.09	36.76	36.92	22294742
2019-12-20	37.28	37.46	36.92	37.16	55218402
2019-12-23	37.34	37.43	37.07	37.25	16560687
2019-12-24	37.26	37.36	37.13	37.22	4921941
2019-12-26	37.23	37.48	37.13	37.30	8905914
2019-12-27	37.35	37.53	37.18	37.25	9599858
2019-12-30	37.23	37.34	36.84	36.86	10963330
2019-12-31	36.75	37.13	36.67	37.12	14398894
2020-01-02	37.23	37.28	36.83	37.08	15668508
2020-01-03	36.68	37.17	36.63	36.88	14160525
2020-01-06	36.77	36.94	36.66	36.83	14964445
2020-01-07	37.06	37.07	36.64	36.71	19106673
2020-01-08	36.72	37.15	36.71	37.00	15563492
2020-01-09	37.20	37.20	36.75	36.84	20846670
2020-01-10	36.93	37.54	36.92	37.41	20453122
2020-01-13	37.53	37.68	37.14	37.33	14603987
2020-01-14	37.35	37.97	37.23	37.96	19848824
2020-01-15	38.07	38.72	38.05	38.53	22700038
2020-01-16	38.64	38.65	38.20	38.47	15385561
2020-01-17	38.43	38.65	38.29	38.38	21901267
2020-01-21	38.25	38.52	38.07	38.21	21931425
2020-01-22	38.20	38.28	37.86	38.07	17171029
2020-01-23	38.07	38.68	38.02	38.56	25757788
2020-01-24	38.78	38.81	37.55	37.72	32394393
2020-01-27	37.33	38.30	37.18	38.04	30326362
2020-01-28	37.25	37.41	35.95	36.13	66605677
2020-01-29	36.11	36.36	35.57	35.24	32428430
2020-01-30	35.14	35.21	34.76	35.12	30660865
2020-01-31	34.99	35.48	34.96	35.28	32157496
2020-02-03	35.49	36.03	35.33	35.53	19806426
2020-02-04	36.07	36.22	35.65	35.70	29554945
2020-02-05	35.86	36.54	35.83	36.16	27935394
2020-02-06	36.41	36.47	36.03	36.24	19969440
2020-02-07	36.34	36.38	35.93	36.04	20781404
2020-02-10	36.20	36.21	35.73	35.82	18973817
2020-02-11	35.89	36.12	35.77	36.08	15206157
2020-02-12	36.08	36.18	35.73	35.75	21768829
2020-02-13	35.60	35.60	34.94	34.98	20967453
2020-02-14	35.02	35.09	34.50	34.59	19930518
2020-02-18	34.62	34.74	34.36	34.41	17076732
2020-02-19	34.48	34.58	34.30	34.32	16841537
2020-02-20	33.83	34.16	33.54	33.96	40752452
2020-02-21	33.88	33.93	33.66	33.84	30763978
2020-02-24	33.19	33.53	32.78	32.84	36023998
2020-02-25	32.85	32.91	31.93	32.14	39733261
2020-02-26	32.44	33.35	32.23	32.89	45468733
2020-02-27	32.63	33.83	32.30	32.30	52604246
2020-02-28	31.73	32.15	30.82	31.66	62686926
2020-03-02	32.12	33.11	31.68	33.04	39880883
2020-03-03	33.33	33.89	32.08	32.49	43808820
2020-03-04	33.25	34.54	33.11	34.48	36728840
2020-03-05	33.77	34.27	33.30	33.59	33298157
2020-03-06	32.87	33.32	32.32	33.17	38834135
2020-03-09	31.70	32.86	31.41	31.98	40971383
2020-03-10	32.75	32.83	31.27	32.77	38470901
2020-03-11	31.98	32.09	29.99	30.47	62040667
2020-03-12	28.87	30.31	28.42	28.44	59517498
2020-03-13	29.62	31.15	28.64	30.99	57450721
2020-03-16	28.36	30.58	28.09	28.59	48382415
2020-03-17	29.97	30.93	28.98	30.47	51442678
2020-03-18	29.15	30.89	28.71	30.65	41636580
2020-03-19	30.52	30.55	28.43	28.82	56756052
2020-03-20	28.68	29.05	27.39	27.48	49799762
2020-03-23	27.24	28.02	26.41	26.99	50145209
2020-03-24	27.95	28.47	27.38	28.13	42188606
2020-03-25	27.95	29.10	27.47	28.18	42316195
2020-03-26	28.31	30.30	28.31	30.08	41062990
2020-03-27	29.18	30.07	29.04	29.27	36328620
2020-03-30	29.41	31.11	29.41	30.95	28409427
2020-03-31	30.69	31.26	30.54	30.92	27959542
2020-04-01	30.24	30.58	29.87	30.08	25341170
2020-04-02	30.22	31.26	30.08	31.14	25794016
2020-04-03	30.91	32.10	30.91	31.87	31154953
2020-04-06	32.13	33.06	32.00	32.75	38428056
2020-04-07	33.16	33.32	31.82	31.84	22985142
2020-04-08	32.20	32.97	31.68	32.78	24216276
2020-04-09	33.18	33.88	33.01	33.52	29141342
2020-04-13	34.06	34.08	32.89	33.29	17334099
2020-04-14	34.04	34.70	33.47	34.52	20726118
2020-04-15	34.16	34.32	33.70	34.07	20220325
2020-04-16	34.22	34.35	33.70	33.99	19599069
2020-04-17	34.58	35.05	34.21	34.96	23154488
2020-04-20	34.46	34.96	34.18	34.18	21376250
2020-04-21	33.89	34.04	33.51	33.74	22746948
2020-04-22	35.01	35.05	34.22	34.34	19151903
2020-04-23	34.37	35.43	34.37	34.76	19151219
2020-04-24	34.90	35.46	34.85	35.41	16470036
2020-04-27	35.61	36.51	35.59	36.31	22195482
2020-04-28	36.99	37.15	35.41	35.91	33839412
2020-04-29	36.43	36.52	35.72	36.11	25159860
2020-04-30	36.00	36.48	35.39	36.34	27942069
2020-05-01	35.86	35.94	35.41	35.66	21517923
2020-05-04	35.62	35.92	35.44	35.64	18874290
2020-05-05	36.76	36.81	36.25	36.48	22887973
2020-05-06	36.92	36.95	36.48	36.12	22815411
2020-05-07	36.39	36.46	34.95	35.01	31827424
2020-05-08	35.29	35.41	35.09	35.26	18881725
2020-05-11	35.29	36.20	35.20	36.09	24307817
2020-05-12	36.11	36.22	35.37	35.39	18344693
2020-05-13	35.34	35.45	34.66	35.10	23336671
2020-05-14	34.86	35.96	34.84	35.92	21216779
2020-05-15	35.96	36.16	35.41	35.77	24155585
2020-05-18	36.32	36.43	35.65	36.06	21479177
2020-05-19	35.86	36.02	35.34	35.69	18478352
2020-05-20	35.95	36.19	35.57	35.65	16607435
2020-05-21	35.59	35.67	35.10	35.30	16747793
2020-05-22	35.15	35.55	35.01	35.52	14972724
2020-05-26	35.67	35.87	35.48	35.51	22068379
2020-05-27	35.44	35.56	35.02	35.44	24576965
2020-05-28	35.85	36.41	35.73	36.17	21371034
2020-05-29	36.25	36.40	35.60	36.18	46146287
2020-06-01	33.63	33.85	33.07	33.59	73005888
2020-06-02	33.66	34.25	33.39	34.25	40503656
2020-06-03	34.38	34.49	33.67	34.25	36766624
2020-06-04	33.83	34.38	33.82	34.11	25629391
2020-06-05	34.33	34.57	33.99	34.09	34825149
2020-06-08	33.91	34.67	33.80	34.66	28647209
2020-06-09	34.58	34.73	34.26	34.30	20564604
2020-06-10	34.44	34.53	34.00	34.03	28042861
2020-06-11	33.72	33.80	31.53	31.55	59930390
2020-06-12	32.28	32.31	31.30	31.97	35960616
2020-06-15	31.55	31.94	31.03	31.60	34390398
2020-06-16	31.82	32.17	31.00	31.64	52767542
2020-06-17	31.82	31.99	31.56	31.79	26100377
2020-06-18	31.52	31.71	31.24	31.49	30625130
2020-06-19	31.91	31.96	31.37	31.66	41677037
2020-06-22	31.57	31.60	31.18	31.37	22137128
2020-06-23	31.45	31.50	31.01	31.04	35759420
2020-06-24	30.99	31.01	30.31	30.49	29238789
2020-06-25	30.42	30.67	30.15	30.62	26013893
2020-06-26	30.55	30.58	29.94	30.35	39994343
2020-06-29	30.75	30.95	30.50	30.92	22728941
2020-06-30	30.82	31.15	30.53	30.98	24147738
2020-07-01	32.72	32.72	31.94	31.96	69737244
2020-07-02	32.80	33.01	32.25	32.69	42951533
2020-07-06	33.11	33.15	32.57	32.69	25759949
2020-07-07	32.26	32.54	32.17	32.24	23859570
2020-07-08	32.22	32.56	31.80	31.97	23013834
2020-07-09	31.95	32.09	31.36	31.70	19320445
2020-07-10	31.89	32.25	31.72	32.05	23205943
2020-07-13	32.90	33.84	32.70	33.35	53670893
2020-07-14	33.51	33.55	33.04	33.37	31170910
2020-07-15	34.09	34.10	33.60	33.84	24947343
2020-07-16	33.72	33.76	33.40	33.72	17478027
2020-07-17	33.97	34.42	33.84	34.34	22169382
2020-07-20	35.51	35.64	34.41	34.58	34929465
2020-07-21	34.99	35.13	34.60	34.76	22435437
2020-07-22	36.22	36.69	35.54	36.53	86058379
2020-07-23	37.16	37.34	36.17	36.39	56584040
2020-07-24	36.03	36.14	35.36	35.68	32135188
2020-07-27	35.39	35.76	35.27	35.56	26224224
2020-07-28	36.51	37.26	36.05	36.96	53504653
2020-07-29	37.23	37.37	36.42	36.83	35136308
2020-07-30	36.26	36.89	36.19	36.70	30620341
2020-07-31	36.63	36.71	35.86	36.45	27042691
2020-08-03	36.58	36.62	36.20	36.33	29446336
2020-08-04	36.29	36.64	36.08	36.37	27939806
2020-08-05	36.44	36.50	36.12	36.42	23344231
2020-08-06	36.73	37.04	36.14	36.25	19850154
2020-08-07	36.28	36.58	36.15	36.42	21913899
2020-08-10	36.52	36.62	36.24	36.37	18941735
2020-08-11	36.53	36.55	35.69	35.80	20234243
2020-08-12	35.84	36.52	35.82	36.31	18942911
2020-08-13	36.06	36.17	35.88	36.16	14554052
2020-08-14	36.01	36.37	35.93	36.05	12240278
2020-08-17	36.04	36.39	35.95	36.33	16597946
2020-08-18	36.42	36.43	36.16	36.34	10290720
2020-08-19	36.45	36.57	36.11	36.24	14886179
2020-08-20	36.17	36.75	36.12	36.68	20832543
2020-08-21	36.86	36.94	36.54	36.83	24162380
2020-08-24	36.96	36.98	36.51	36.79	23730486
2020-08-25	36.48	36.53	35.95	36.39	24877806
2020-08-26	36.18	36.25	35.68	36.04	22849789
2020-08-27	35.96	36.00	35.69	35.86	21021429
2020-08-28	35.87	36.05	35.43	35.91	31148500
2020-08-31	35.85	36.02	35.52	35.80	28493795
2020-09-01	35.80	35.83	34.59	34.94	34308752
2020-09-02	34.83	35.33	34.48	35.24	27579439
2020-09-03	35.40	35.51	34.20	34.48	34114583
2020-09-04	34.57	34.70	33.98	34.44	25495483
2020-09-08	34.60	34.68	33.80	34.04	25366951
2020-09-09	34.38	34.72	34.24	34.27	26082113
2020-09-10	34.29	34.41	33.71	33.77	20541458
2020-09-11	33.86	34.21	33.58	34.17	22874071
2020-09-14	34.44	35.56	34.37	35.06	28050836
2020-09-15	35.23	35.38	34.87	35.01	20876431
2020-09-16	35.32	35.34	34.78	34.84	21105953
2020-09-17	34.84	35.02	34.62	34.88	16977605
2020-09-18	34.84	35.12	34.64	34.70	30070827
2020-09-21	34.45	34.56	33.51	34.12	25245657
2020-09-22	33.92	34.42	33.86	34.34	21562861
2020-09-23	34.42	34.46	34.07	34.10	21918884
2020-09-24	34.06	34.14	33.67	33.88	19791158
2020-09-25	33.67	34.24	33.65	34.15	13629626
2020-09-28	34.25	34.65	34.25	34.47	14273515
2020-09-29	34.51	34.61	34.14	34.26	12837608
2020-09-30	34.36	35.01	34.34	34.77	21469909
2020-10-01	34.96	35.14	34.26	34.45	21366561
2020-10-02	34.16	34.73	34.13	34.46	20362165
2020-10-05	34.60	34.94	34.42	34.81	18406105
2020-10-06	35.05	35.08	34.19	34.26	23940632
2020-10-07	34.35	34.66	34.13	34.55	21024705
2020-10-08	34.67	35.22	34.59	34.95	16942533
2020-10-09	34.89	35.16	34.66	34.85	22454877
2020-10-12	34.77	35.22	34.54	34.88	18419235
2020-10-13	34.74	35.17	34.70	34.96	20439462
2020-10-14	35.06	35.33	34.64	34.92	20991127
2020-10-15	34.70	34.80	34.49	34.62	15272507
2020-10-16	35.12	36.11	35.07	35.95	40790772
2020-10-19	36.40	36.80	35.66	35.81	30295368
2020-10-20	35.87	35.89	35.38	35.51	21238009
2020-10-21	35.39	35.48	35.11	35.13	18012247
2020-10-22	35.13	35.59	35.08	35.46	18257717
2020-10-23	35.93	36.27	35.66	36.17	28992325
2020-10-26	35.87	36.02	35.50	35.92	32052303
2020-10-27	35.09	36.11	34.93	35.46	34963528
2020-10-28	34.86	35.17	33.46	33.58	32122867
2020-10-29	33.61	33.76	32.78	33.42	26134103
2020-10-30	33.38	33.66	33.00	33.61	24334779
2020-11-02	34.04	34.34	33.67	34.32	20332670
2020-11-03	34.51	34.69	34.18	34.28	20528078
2020-11-04	35.11	36.11	35.01	35.00	38776606
2020-11-05	35.29	35.33	34.47	34.47	32188804
2020-11-06	34.47	34.78	34.19	34.48	22647720
2020-11-09	39.65	39.78	36.36	37.13	218362350
2020-11-10	38.32	38.40	36.43	36.64	75988336
2020-11-11	36.83	38.08	35.90	36.47	55959195
2020-11-12	36.26	36.32	35.28	35.57	44422022
2020-11-13	35.87	36.62	35.72	36.58	38177664
2020-11-16	35.86	35.95	34.91	35.39	71660458
2020-11-17	36.49	36.50	35.82	36.04	46984500
2020-11-18	36.93	37.42	36.30	36.32	63442680
2020-11-19	36.60	36.63	35.86	36.19	43261829
2020-11-20	36.70	37.31	36.44	36.70	60633847
2020-11-23	37.03	37.09	36.21	36.52	43673118
2020-11-24	36.13	36.74	36.02	36.60	42485263
2020-11-25	36.53	36.56	36.24	36.53	26888934
2020-11-27	36.78	37.26	36.75	37.23	25276957
2020-11-30	37.95	38.80	37.60	38.31	65425877
2020-12-01	39.40	40.50	39.01	39.41	72660817
2020-12-02	40.47	41.41	40.30	40.80	84347479
2020-12-03	40.98	41.03	39.52	40.09	68570055
2020-12-04	39.89	40.45	39.89	40.34	35301381
2020-12-07	40.66	41.40	40.37	41.25	48253744
2020-12-08	41.40	42.77	41.35	42.56	87039307
2020-12-09	43.07	43.08	41.13	41.85	86118487
2020-12-10	41.82	42.22	41.45	41.73	57749197
2020-12-11	41.97	42.07	40.69	41.12	60737026
2020-12-14	41.62	41.66	39.07	39.21	94809746
2020-12-15	39.06	39.18	38.21	38.71	66003269
2020-12-16	38.18	38.47	37.74	37.84	56515268
2020-12-17	37.83	38.12	37.31	38.03	52036392
2020-12-18	37.99	38.09	37.50	37.68	60166091
2020-12-21	37.28	37.40	36.91	37.38	40891838
2020-12-22	37.21	37.33	36.61	36.74	34103903
2020-12-23	37.01	37.65	36.88	37.44	36181989
2020-12-24	37.40	37.57	37.18	37.27	14790136
2020-12-28	37.36	37.58	36.68	36.82	26993685
2020-12-29	36.90	37.20	36.79	37.05	23152070
2020-12-30	37.03	37.24	36.70	36.74	24889848
2020-12-31	36.66	36.92	36.29	36.81	30771874
2021-01-04	36.87	36.94	36.27	36.81	33565683
2021-01-05	36.72	37.37	36.60	37.19	29909381
2021-01-06	36.83	37.48	36.77	36.87	34962509
2021-01-07	37.04	37.15	36.67	37.06	27809480
2021-01-08	37.16	37.53	36.90	37.13	33462370
2021-01-11	37.22	37.83	37.15	37.77	47326586
2021-01-12	37.70	37.79	36.82	37.18	47831077
2021-01-13	37.00	37.17	36.64	36.86	31027868
2021-01-14	36.78	36.96	36.61	36.75	30271992
2021-01-15	36.68	36.78	36.40	36.70	34249410
2021-01-19	36.76	37.00	36.62	36.73	33451275
2021-01-20	36.79	36.81	36.46	36.50	35400057
2021-01-21	36.39	36.59	36.15	36.48	33864105
2021-01-22	36.32	36.83	36.25	36.55	26271163
2021-01-25	36.55	37.29	36.32	37.28	31728455
2021-01-26	37.27	37.60	37.16	37.31	27718696
2021-01-27	36.99	37.04	36.17	35.85	50561180
2021-01-28	35.95	36.33	35.84	35.86	39466710
2021-01-29	36.88	36.88	35.62	35.90	60199547
2021-02-01	35.93	36.19	35.72	35.80	40395805
2021-02-02	35.76	35.78	34.27	34.99	84062442
2021-02-03	34.99	35.29	34.78	34.84	38524232
2021-02-04	34.81	35.08	34.70	34.89	34284903
2021-02-05	34.92	35.08	34.78	34.92	31688390
2021-02-08	34.96	35.01	34.74	34.82	31633900
2021-02-09	34.80	35.06	34.76	34.97	30170176
2021-02-10	35.00	35.08	34.70	34.74	29039856
2021-02-11	34.80	34.81	34.28	34.43	30885165
2021-02-12	34.44	34.95	34.36	34.72	25551121
2021-02-16	34.85	34.86	34.56	34.69	28730342
2021-02-17	34.57	35.00	34.46	34.89	26501081
2021-02-18	34.78	34.88	34.52	34.56	24052519
2021-02-19	34.66	34.68	34.40	34.44	28145263
2021-02-22	34.33	34.37	34.04	34.26	34322488
2021-02-23	34.00	34.19	33.68	33.91	37624172
2021-02-24	33.87	34.05	33.67	33.75	30686122
2021-02-25	33.82	34.11	33.54	33.82	37506087
2021-02-26	33.84	33.90	33.36	33.49	41420035
2021-03-01	33.59	33.93	33.51	33.69	30407772
2021-03-02	33.68	33.89	33.50	33.51	27670392
2021-03-03	33.51	34.45	33.44	34.39	46020164
2021-03-04	34.26	35.09	33.84	34.20	45449559
2021-03-05	34.29	34.55	33.96	34.39	30589931
2021-03-08	34.48	34.87	34.33	34.35	24352299
2021-03-09	34.54	34.85	34.44	34.45	25167096
2021-03-10	34.64	35.14	34.52	34.93	33501784
2021-03-11	35.07	35.12	34.66	34.71	24557862
2021-03-12	34.56	34.98	34.51	34.94	16332642
2021-03-15	35.01	35.43	34.96	35.41	21926053
2021-03-16	35.47	35.86	35.31	35.83	25022393
2021-03-17	35.83	35.96	35.12	35.79	42540082
2021-03-18	35.53	35.97	35.52	35.77	24729765
2021-03-19	35.75	35.82	35.47	35.53	48348878
2021-03-22	35.48	36.01	35.36	36.00	25427459
2021-03-23	35.82	35.93	35.32	35.36	27970481
2021-03-24	35.48	35.93	35.37	35.61	22883391
2021-03-25	35.65	35.79	35.25	35.67	24875303
2021-03-26	35.68	36.29	35.64	36.25	27944458
2021-03-29	36.03	36.74	35.90	36.62	27004772
2021-03-30	36.59	36.63	36.02	36.11	26303298
2021-03-31	36.15	36.43	36.04	36.23	26582694
2021-04-01	36.30	36.45	36.02	36.30	21319855
2021-04-05	36.44	36.57	36.10	36.28	22096894
2021-04-06	36.26	36.40	36.00	36.05	20722933
2021-04-07	36.03	36.24	35.76	35.91	21933833
2021-04-08	35.96	36.15	35.87	35.96	18129440
2021-04-09	35.90	36.81	35.90	36.60	31686712
2021-04-12	36.48	37.04	36.33	36.97	29944902
2021-04-13	37.41	37.65	36.89	37.16	33967419
2021-04-14	37.17	37.38	36.96	37.17	23842891
2021-04-15	37.26	37.74	37.26	37.60	24945789
2021-04-16	37.87	38.70	37.81	38.57	52829481
2021-04-19	38.60	38.96	38.33	38.93	30905057
2021-04-20	38.75	39.24	38.75	39.03	26459374
2021-04-21	39.14	39.67	39.13	39.53	29364991
2021-04-22	39.48	39.50	38.52	38.64	33373609
2021-04-23	38.63	38.83	38.43	38.66	24389820
2021-04-26	38.73	38.74	38.49	38.68	19773363
2021-04-27	38.51	38.61	38.35	38.45	19061457
2021-04-28	38.54	38.94	38.52	38.81	21963322
2021-04-29	38.99	39.00	38.31	38.60	23569405
2021-04-30	38.50	38.90	38.49	38.65	28413183
2021-05-03	39.04	39.84	38.96	39.83	46638581
2021-05-04	40.00	40.17	39.43	39.95	52802169
2021-05-05	40.18	41.09	38.93	39.58	54348362
2021-05-06	38.48	39.23	37.96	39.19	54944943
2021-05-07	39.05	39.87	39.05	39.58	33807757
2021-05-10	39.83	40.28	39.78	39.86	30831871
2021-05-11	39.68	40.07	39.23	39.35	30568572
2021-05-12	39.44	39.92	39.31	39.69	26208608
2021-05-13	39.50	40.28	39.50	40.10	25423778
2021-05-14	40.24	40.32	39.92	40.02	18041053
2021-05-17	40.07	40.40	40.01	40.11	18095031
2021-05-18	40.18	40.35	39.83	40.05	15805529
2021-05-19	39.90	39.90	39.43	39.83	20209530
2021-05-20	39.73	40.25	39.72	40.12	18621084
2021-05-21	40.21	40.60	39.91	39.95	21144784
2021-05-24	40.08	40.14	39.78	39.81	16922321
2021-05-25	39.82	39.86	39.24	39.33	25916296
2021-05-26	39.29	39.30	38.78	38.92	28036454
2021-05-27	38.97	39.18	38.60	38.65	38471248
2021-05-28	38.75	39.02	38.68	38.73	16160964
2021-06-01	38.94	39.00	38.48	38.50	23642432
2021-06-02	38.64	38.93	38.54	38.79	19629039
2021-06-03	38.76	39.04	38.63	38.97	17376288
2021-06-04	39.05	39.50	39.02	39.15	19375318
2021-06-07	39.08	39.60	38.97	38.99	24110727
2021-06-08	39.07	39.11	38.48	38.85	18880307
2021-06-09	39.00	39.84	38.98	39.81	29823964
2021-06-10	39.90	40.72	39.89	40.68	42613731
2021-06-11	40.66	40.67	39.95	40.15	21386922
2021-06-14	40.03	40.07	39.38	39.63	23408340
2021-06-15	39.71	39.84	39.39	39.59	20206867
2021-06-16	39.62	39.84	39.28	39.30	19177546
2021-06-17	39.27	39.59	39.07	39.48	19580121
2021-06-18	39.30	39.44	38.70	38.81	37775909
2021-06-21	38.88	39.48	38.88	39.42	19488052
2021-06-22	39.41	39.69	39.26	39.61	15975947
2021-06-23	39.63	39.66	38.98	39.05	22025355
2021-06-24	39.14	39.35	39.08	39.19	13436549
2021-06-25	39.12	39.41	38.89	38.98	22774347
2021-06-28	39.01	39.21	38.90	39.12	19225691
2021-06-29	39.13	39.29	38.98	39.10	14516570
2021-06-30	39.14	39.27	38.82	39.16	21248067
2021-07-01	39.17	39.63	39.11	39.56	20035910
2021-07-02	39.46	39.83	39.38	39.73	16595888
2021-07-06	39.48	39.65	39.04	39.29	18931874
2021-07-07	39.22	39.36	38.97	39.35	17665154
2021-07-08	39.00	39.32	38.93	39.25	23021184
2021-07-09	39.53	40.10	39.46	39.61	21578734
2021-07-12	39.66	40.25	39.60	39.76	24512950
2021-07-13	39.77	39.80	39.53	39.65	12222049
2021-07-14	39.72	40.03	39.66	39.95	15888556
2021-07-15	39.95	40.19	39.86	40.09	20250796
2021-07-16	40.14	40.35	39.93	40.35	24270381
2021-07-19	40.07	40.35	39.68	40.15	29818359
2021-07-20	40.25	41.71	40.20	41.05	48804134
2021-07-21	41.24	41.24	40.52	41.02	27530234
2021-07-22	41.12	41.55	40.90	41.47	18913310
2021-07-23	41.46	41.83	41.42	41.68	21609212
2021-07-26	41.62	41.94	41.39	41.81	23720028
2021-07-27	41.82	42.20	41.58	42.10	32544072
2021-07-28	42.35	43.74	42.25	43.06	53822449
2021-07-29	43.23	43.30	42.62	42.79	29015020
2021-07-30	42.88	43.19	42.69	42.81	24763344
2021-08-02	43.30	44.14	43.25	43.96	43066940
2021-08-03	44.17	45.86	44.07	45.68	45643262
2021-08-04	45.35	45.80	45.01	45.19	43391242
2021-08-05	45.00	45.14	44.70	45.06	23505417
2021-08-06	45.09	45.31	44.63	45.07	20413038
2021-08-09	45.11	46.03	45.11	45.98	32374261
2021-08-10	46.20	48.57	45.89	48.19	81189410
2021-08-11	47.78	48.08	46.26	46.31	50878190
2021-08-12	46.50	47.40	46.34	47.24	29710226
2021-08-13	47.41	48.50	47.32	48.48	35379185
2021-08-16	48.23	48.97	47.51	48.91	38098084
2021-08-17	48.78	50.49	48.71	50.42	68816994
2021-08-18	50.23	51.86	49.17	49.31	88597980
2021-08-19	48.50	49.96	48.26	48.80	57741571
2021-08-20	48.98	49.73	48.66	48.72	35157544
2021-08-23	50.29	51.36	49.60	49.93	88652378
2021-08-24	49.74	50.05	48.24	48.38	52624054
2021-08-25	48.04	48.28	46.93	47.51	51036771
2021-08-26	47.70	48.16	47.30	47.38	29029316
2021-08-27	47.37	47.50	46.53	46.60	32924523
2021-08-30	46.20	47.16	46.16	46.76	25774352
2021-08-31	46.72	47.14	45.93	46.07	34547833
2021-09-01	46.19	46.26	45.42	46.04	32900114
2021-09-02	46.48	46.87	46.13	46.84	26149357
2021-09-03	46.90	47.03	46.34	46.84	20834762
2021-09-07	46.99	47.50	46.54	46.75	26236854
2021-09-08	46.51	46.79	46.25	46.51	15839626
2021-09-09	46.47	46.72	45.85	46.03	21695324
2021-09-10	46.27	46.35	45.51	45.59	20801502
2021-09-13	45.74	45.83	44.20	44.58	37086226
2021-09-14	44.67	45.26	44.55	44.71	24100217
2021-09-15	44.56	45.37	44.47	44.77	28674628
2021-09-16	44.88	44.99	44.03	44.47	22424169
2021-09-17	44.17	44.46	43.31	43.89	56420686
2021-09-20	43.39	44.65	43.39	44.20	41873015
2021-09-21	44.25	44.73	43.85	43.92	23645594
2021-09-22	43.99	44.39	43.83	43.95	22616743
2021-09-23	44.28	44.72	44.15	44.19	19719166
2021-09-24	44.07	44.41	43.81	43.94	16150746
2021-09-27	43.92	44.13	43.51	43.57	19955901
2021-09-28	43.07	43.28	42.43	43.04	28512222
2021-09-29	43.22	43.69	43.08	43.53	18037241
2021-09-30	43.79	44.05	42.97	43.01	21112583
2021-10-01	42.52	43.10	41.70	42.93	38482996
2021-10-04	42.93	43.35	42.21	42.42	28906548
2021-10-05	42.53	42.79	42.28	42.32	19342555
2021-10-06	42.06	42.20	41.69	42.02	30483844
2021-10-07	42.52	42.96	42.21	42.74	19778304
2021-10-08	42.73	42.91	42.34	42.45	12778598
2021-10-11	42.45	42.62	42.01	42.06	11984161
2021-10-12	42.16	42.21	41.66	41.85	16222295
2021-10-13	41.75	41.91	40.94	41.42	28205715
2021-10-14	41.56	41.96	41.52	41.67	17590308
2021-10-15	41.90	42.03	41.38	41.49	23550344
2021-10-18	41.45	41.70	41.04	41.32	21732991
2021-10-19	41.60	42.20	41.54	42.09	17159787
2021-10-20	42.12	43.11	42.10	42.80	22788277
2021-10-21	43.06	43.09	42.43	42.86	22142324
2021-10-22	42.82	43.19	42.63	43.16	17183013
2021-10-25	43.20	43.24	42.57	43.15	22846241
2021-10-26	43.33	43.76	42.92	43.56	29729051
2021-10-27	43.46	43.56	42.68	42.97	22317476
2021-10-28	42.95	43.67	42.94	43.18	18023407
2021-10-29	43.09	43.83	42.86	43.74	30307485
2021-11-01	44.14	44.29	43.44	43.64	32681515
2021-11-02	45.08	46.04	43.05	45.45	69247983
2021-11-03	45.52	45.99	44.48	44.43	44593137
2021-11-04	44.29	44.47	43.31	43.85	38172536
2021-11-05	48.09	48.81	46.55	48.61	173959100
2021-11-08	48.61	48.79	47.60	48.33	57423266
2021-11-09	48.33	48.38	47.15	47.30	29920438
2021-11-10	47.40	49.21	47.40	49.02	42696195
2021-11-11	49.23	50.50	48.73	50.18	42370388
2021-11-12	50.42	50.49	49.57	49.73	27780566
2021-11-15	49.73	50.10	49.37	49.65	27763215
2021-11-16	49.47	50.16	48.89	49.60	31297220
2021-11-17	49.94	51.09	49.69	50.87	36889765
2021-11-18	51.10	51.71	50.61	51.41	32872570
2021-11-19	51.96	52.84	50.68	50.80	47966183
2021-11-22	50.95	51.47	50.38	51.20	27287943
2021-11-23	50.58	51.45	50.30	51.08	24952593
2021-11-24	51.18	51.33	50.71	50.89	18556753
2021-11-26	54.04	54.94	53.25	54.00	66561304
2021-11-29	55.15	55.70	52.11	52.40	72660758
2021-11-30	52.31	54.46	51.91	53.73	64598388
2021-12-01	52.47	55.17	51.86	54.68	59849358
2021-12-02	53.82	55.08	52.77	53.04	46361744
2021-12-03	53.71	54.41	53.10	54.27	37574769
2021-12-06	53.78	53.89	51.25	51.48	53723978
2021-12-07	51.25	52.50	50.40	51.72	41575442
2021-12-08	52.75	53.08	51.03	51.40	37429199
2021-12-09	51.51	52.85	51.51	52.08	38325661
2021-12-10	51.20	52.85	51.11	52.78	26079361
2021-12-13	53.44	55.73	53.44	55.20	54923236
2021-12-14	54.77	55.95	54.32	55.54	48685674
2021-12-15	56.11	58.92	55.89	58.80	75202914
2021-12-16	58.36	61.43	57.75	61.25	75183647
2021-12-17	59.93	61.19	58.70	59.48	104320166
2021-12-20	60.60	61.71	59.83	61.02	55712217
2021-12-21	60.01	60.04	57.16	58.95	63877877
2021-12-22	59.25	60.59	58.22	59.55	62594917
2021-12-23	59.82	60.08	58.31	58.71	39203203
2021-12-27	58.85	59.38	58.23	59.20	27362581
2021-12-28	59.05	59.45	57.08	58.01	36901704
2021-12-29	57.31	58.03	57.07	57.58	26170224
2021-12-30	57.75	58.74	57.53	58.40	24559004
2021-12-31	58.53	59.80	58.44	59.05	28579621
2022-01-03	58.50	58.55	56.34	56.65	57253148
2022-01-04	56.22	56.43	53.94	54.53	66993082
2022-01-05	55.84	56.44	55.37	55.63	52956422
2022-01-06	55.16	55.63	54.49	54.84	37000392
2022-01-07	55.36	55.77	54.63	55.72	27703374
2022-01-10	55.71	56.26	54.74	56.24	34044653
2022-01-11	56.75	57.43	55.81	56.69	33576632
2022-01-12	56.34	57.16	55.90	56.65	27608533
2022-01-13	56.53	56.75	55.22	55.54	28117937
2022-01-14	54.98	55.38	54.51	54.95	27072545
2022-01-18	54.50	54.55	53.43	54.11	35607017
2022-01-19	53.65	54.49	53.45	53.54	27300373
2022-01-20	53.96	54.52	53.07	54.05	35105321
2022-01-21	54.42	54.87	52.46	52.79	41058973
2022-01-24	51.75	52.06	49.82	51.54	59080740
2022-01-25	51.36	52.84	51.24	52.54	43983174
2022-01-26	52.57	53.62	52.46	52.61	39644846
2022-01-27	53.02	54.58	53.00	53.37	36957197
2022-01-28	53.77	54.67	53.10	54.33	28590397
2022-01-31	54.00	54.14	52.39	52.69	38644575
2022-02-01	52.74	53.16	52.39	53.07	27883325
2022-02-02	52.84	54.13	52.45	53.86	32039345
2022-02-03	53.33	53.89	53.09	53.38	22635803
2022-02-04	53.02	53.43	52.63	53.00	24932162
2022-02-07	53.30	53.58	52.24	53.21	32358536
2022-02-08	50.64	51.80	49.69	51.70	67921966
2022-02-09	51.64	51.72	50.90	51.47	38522207
2022-02-10	51.04	51.37	50.39	50.60	34200602
2022-02-11	50.33	51.24	50.08	50.78	34997790
2022-02-14	49.82	50.50	48.48	49.80	42973119
2022-02-15	49.80	50.04	49.21	49.79	29161056
2022-02-16	49.59	50.78	49.43	49.68	27672592
2022-02-17	49.81	49.96	48.75	48.90	21231671
2022-02-18	48.78	49.52	48.20	48.53	26955313
2022-02-22	47.54	48.31	47.35	47.53	34814811
2022-02-23	47.59	48.16	46.78	46.87	25792980
2022-02-24	45.86	46.76	45.40	45.96	44227348
2022-02-25	45.81	48.03	45.74	47.72	31199192
2022-02-28	46.82	47.17	46.34	46.94	35296050
2022-03-01	46.69	47.14	45.44	45.75	29854506
2022-03-02	46.11	47.93	46.00	47.70	36516150
2022-03-03	47.68	48.59	47.48	47.83	30553340
2022-03-04	47.50	48.77	47.41	48.65	33222898
2022-03-07	48.25	48.84	47.52	47.98	33171300
2022-03-08	47.58	48.42	46.47	47.44	32913298
2022-03-09	48.13	49.22	48.00	48.75	24718917
2022-03-10	48.31	49.29	48.05	49.20	24542343
2022-03-11	49.14	50.90	48.94	50.27	33701925
2022-03-14	50.72	52.91	50.39	52.25	42314540
2022-03-15	52.62	52.92	51.18	52.21	30172127
2022-03-16	52.54	53.27	52.18	52.92	29891423
2022-03-17	52.92	54.25	52.79	54.24	30598584
2022-03-18	54.38	55.00	53.71	54.51	51814974
2022-03-21	54.24	55.30	53.90	54.19	34592463
2022-03-22	54.20	54.32	52.50	53.04	32253610
2022-03-23	53.02	53.50	52.16	52.19	29183686
2022-03-24	52.54	52.85	52.29	52.59	25177484
2022-03-25	52.74	53.25	52.51	52.78	17435470
2022-03-28	52.53	53.56	52.50	53.28	21863713
2022-03-29	54.00	54.08	52.62	52.74	39970032
2022-03-30	53.20	53.72	51.97	52.44	27599649
2022-03-31	52.00	52.88	51.74	51.77	26055234
2022-04-01	52.12	52.16	51.10	51.57	19073138
2022-04-04	51.78	51.87	50.37	50.94	20491535
2022-04-05	50.81	52.15	50.75	51.24	21176708
2022-04-06	51.16	53.09	51.16	52.87	31717523
2022-04-07	52.50	55.41	52.50	55.16	36305670
2022-04-08	54.85	55.58	54.46	55.17	24612246
2022-04-11	55.46	56.32	53.78	53.93	22054311
2022-04-12	53.30	53.93	52.65	53.11	22810733
2022-04-13	53.13	53.82	52.70	53.10	15777806
2022-04-14	53.40	53.91	53.04	53.12	17240120
2022-04-18	52.83	53.11	51.63	51.84	17065045
2022-04-19	51.66	51.88	49.37	50.18	33441510
2022-04-20	50.00	50.16	49.21	49.75	24751803
2022-04-21	49.93	50.01	48.92	49.11	19105575
2022-04-22	48.95	49.10	47.90	48.13	22156801
2022-04-25	47.85	49.19	47.12	48.95	27390591
2022-04-26	48.99	50.25	48.92	49.03	25366482
2022-04-27	49.11	49.91	48.21	49.74	25819237
2022-04-28	50.44	50.77	49.49	50.51	28227723
2022-04-29	49.87	50.34	49.00	49.07	28343298
2022-05-02	47.68	48.76	47.46	48.34	36228410
2022-05-03	48.87	50.04	47.70	49.29	33716935
2022-05-04	48.89	49.87	47.91	49.66	28613655
2022-05-05	49.46	49.55	47.55	48.45	28333001
2022-05-06	48.09	49.22	48.04	49.04	19891434
2022-05-09	48.38	49.17	47.77	48.64	25012347
2022-05-10	49.04	49.90	48.69	49.49	27335888
2022-05-11	49.07	50.24	49.03	49.05	29699499
2022-05-12	49.00	50.43	48.72	50.39	33468441
2022-05-13	50.38	50.79	49.68	49.92	22423685
2022-05-16	49.87	51.05	49.87	50.67	19435565
2022-05-17	50.95	51.52	50.18	51.34	19918199
2022-05-18	51.22	51.42	50.16	50.40	22275985
2022-05-19	50.00	50.89	49.59	50.65	19865522
2022-05-20	51.27	52.70	51.13	52.47	31250361
2022-05-23	52.58	53.70	52.48	52.88	24035842
2022-05-24	52.71	53.61	52.71	53.41	26729783
2022-05-25	53.20	54.05	53.05	53.71	24003920
2022-05-26	54.06	54.92	53.88	53.99	23516309
2022-05-27	53.92	54.41	53.52	53.91	21407507
2022-05-31	53.32	53.50	51.94	53.04	66058201
2022-06-01	53.25	53.28	51.84	52.37	17430568
2022-06-02	52.37	52.74	51.04	52.68	21903359
2022-06-03	52.46	53.53	52.46	53.20	18124958
2022-06-06	53.19	53.72	53.00	53.26	16544398
2022-06-07	53.28	53.97	53.01	53.96	15091194
2022-06-08	54.06	54.56	53.41	53.47	12789802
2022-06-09	53.27	53.65	51.70	51.78	17578108
2022-06-10	51.31	51.37	49.95	49.97	23832187
2022-06-13	48.82	49.28	47.71	47.91	26988989
2022-06-14	47.75	48.47	47.22	47.92	23290327
2022-06-15	47.88	48.98	47.18	48.51	25747996
2022-06-16	47.69	48.00	47.06	47.48	20424508
2022-06-17	47.38	48.03	46.28	46.53	45047693
2022-06-21	47.32	48.44	46.95	48.11	19622147
2022-06-22	48.03	49.58	47.77	49.07	20384884
2022-06-23	49.23	50.17	48.98	50.09	20061654
2022-06-24	50.65	51.64	50.30	51.59	24343179
2022-06-27	51.48	52.23	51.26	51.88	16154272
2022-06-28	51.83	51.97	50.41	50.66	16458770
2022-06-29	50.73	51.44	50.66	50.94	13925665
2022-06-30	51.69	52.89	51.09	52.43	33495729
2022-07-01	52.04	52.37	51.25	52.31	16143272
2022-07-05	51.75	51.89	50.40	51.64	18407846
2022-07-06	51.64	52.96	51.58	52.75	21305527
2022-07-07	52.95	53.54	52.79	53.42	17847629
2022-07-08	53.05	53.92	52.76	53.17	11322704
2022-07-11	53.00	53.74	52.75	52.89	12924938
2022-07-12	52.69	52.78	51.71	52.04	14633528
2022-07-13	51.86	52.31	51.51	51.79	12927324
2022-07-14	50.75	51.59	50.63	51.39	14023836
2022-07-15	51.04	51.91	50.43	51.75	19885710
2022-07-18	51.96	51.97	50.52	50.75	15742859
2022-07-19	51.04	51.51	50.61	51.37	13402113
2022-07-20	51.39	51.46	50.51	50.82	12774396
2022-07-21	50.57	51.14	50.18	51.12	15103832
2022-07-22	51.26	51.53	50.95	51.23	10932118
2022-07-25	51.34	51.88	51.34	51.77	12995817
2022-07-26	51.84	52.85	51.71	52.30	16632506
2022-07-27	51.94	52.25	51.19	51.55	19203522
2022-07-28	50.85	52.33	49.10	50.72	38984890
2022-07-29	50.56	50.71	49.28	50.51	25037899
2022-08-01	50.32	51.30	50.15	50.61	19709862
2022-08-02	50.90	51.47	49.63	49.69	17802024
2022-08-03	49.79	50.07	49.34	49.86	16500076
2022-08-04	49.90	50.05	49.21	49.86	17026274
2022-08-05	49.64	49.97	49.06	49.27	16376601
2022-08-08	49.39	49.81	48.94	49.57	16077441
2022-08-09	49.75	50.11	49.52	49.78	12095585
2022-08-10	49.93	50.05	49.38	49.95	17355136
2022-08-11	48.22	49.13	47.81	48.29	44048790
2022-08-12	48.55	50.39	48.55	50.11	25835465
2022-08-15	49.97	50.07	49.39	49.75	15797763
2022-08-16	49.38	50.18	49.36	49.86	12874773
2022-08-17	49.65	49.86	49.25	49.27	13607173
2022-08-18	49.39	49.52	48.38	48.58	18916324
2022-08-19	48.84	49.45	48.73	49.15	15350198
2022-08-22	49.21	49.40	48.74	48.90	13601214
2022-08-23	48.42	48.52	47.76	48.01	16248857
2022-08-24	47.90	48.01	47.38	47.43	15551472
2022-08-25	47.52	47.95	47.27	47.90	14460001
2022-08-26	47.62	47.96	46.70	46.82	16546733
2022-08-29	46.38	46.69	46.12	46.23	13400450
2022-08-30	46.34	46.35	45.80	45.85	16303015
2022-08-31	46.01	46.29	45.13	45.23	26416771
2022-09-01	45.14	46.65	45.14	46.63	19947618
2022-09-02	46.74	46.80	45.53	45.70	14667687
2022-09-06	45.96	46.44	45.53	45.76	17153474
2022-09-07	45.70	46.21	45.38	46.13	15378914
2022-09-08	46.02	47.12	45.87	47.08	18271038
2022-09-09	47.20	47.99	47.10	47.84	17509282
2022-09-12	48.08	48.35	47.69	47.76	13744796
2022-09-13	47.13	47.32	46.02	46.19	16603176
2022-09-14	46.20	46.41	45.78	46.15	17162514
2022-09-15	46.11	46.29	45.70	45.94	15801972
2022-09-16	46.09	46.62	45.64	46.03	30629508
2022-09-19	45.68	45.88	44.78	45.44	16256161
2022-09-20	45.00	45.27	44.44	44.77	15368999
2022-09-21	44.81	44.98	43.90	43.92	17505210
2022-09-22	43.67	45.00	43.52	44.57	18508104
2022-09-23	44.44	44.56	43.58	44.08	18871669
2022-09-26	43.81	44.33	43.67	43.83	18680218
2022-09-27	44.22	44.58	43.74	44.09	21562666
2022-09-28	44.67	44.81	44.22	44.43	16532559
2022-09-29	44.41	44.62	43.95	44.16	13559863
2022-09-30	44.17	44.61	43.73	43.76	22962293
2022-10-03	44.07	44.28	43.49	44.14	22834282
2022-10-04	44.25	44.84	44.09	44.46	28198847
2022-10-05	44.12	44.37	43.68	44.12	15673442
2022-10-06	43.76	43.78	43.04	43.09	22068158
2022-10-07	43.05	43.05	41.92	42.32	20095005
2022-10-10	42.35	42.62	41.75	41.75	17888002
2022-10-11	41.66	42.57	41.45	41.92	20981150
2022-10-12	42.09	43.14	41.92	42.03	18803628
2022-10-13	41.76	43.16	41.70	42.98	23135226
2022-10-14	42.89	43.38	42.36	42.86	16983573
2022-10-17	43.19	43.81	43.19	43.65	16678396
2022-10-18	44.05	44.36	43.62	44.09	18442763
2022-10-19	43.91	44.07	42.74	43.11	23054685
2022-10-20	43.27	43.41	42.82	42.91	17714964
2022-10-21	43.31	45.16	42.99	44.95	36575713
2022-10-24	45.08	45.87	44.99	45.54	24971991
2022-10-25	45.27	45.82	44.89	45.59	23126979
2022-10-26	45.92	46.65	45.62	46.06	21413029
2022-10-27	45.81	46.11	45.68	45.74	20377727
2022-10-28	45.98	47.52	45.93	47.43	27854043
2022-10-31	47.08	47.39	46.54	46.55	29961713
2022-11-01	48.00	48.42	47.40	48.01	30614537
2022-11-02	47.77	48.17	46.95	46.67	25813065
2022-11-03	46.36	46.80	46.16	46.57	20124634
2022-11-04	47.47	47.54	46.61	47.22	24528468
2022-11-07	47.16	47.65	46.75	47.09	20304409
2022-11-08	47.04	47.75	46.75	47.35	18054518
2022-11-09	47.16	47.50	46.70	46.72	15348092
2022-11-10	47.53	47.75	46.85	47.38	20480615
2022-11-11	47.07	47.70	46.31	47.60	20909838
2022-11-14	47.99	49.82	47.93	49.24	25876172
2022-11-15	49.34	49.53	48.18	48.57	25440490
2022-11-16	48.80	49.06	48.05	48.05	15822201
2022-11-17	47.80	48.50	47.53	48.33	13237454
2022-11-18	48.64	48.83	47.87	48.23	20666479
2022-11-21	48.10	48.28	47.72	48.18	14735974
2022-11-22	48.34	49.25	48.24	49.08	16358550
2022-11-23	48.96	49.22	48.52	48.85	10710793
2022-11-25	48.93	49.22	48.84	49.21	6760162
2022-11-28	49.18	49.74	49.06	49.57	20704896
2022-11-29	49.50	49.67	49.10	49.49	17160870
2022-11-30	49.64	50.13	49.04	50.13	35572670
2022-12-01	50.31	51.16	50.28	51.08	23592586
2022-12-02	50.56	51.33	50.48	50.91	16881642
2022-12-05	50.91	51.03	50.35	50.73	17959788
2022-12-06	50.67	50.85	49.18	49.71	21787073
2022-12-07	49.75	51.15	49.75	50.24	15929936
2022-12-08	50.18	51.87	50.02	51.78	26116792
2022-12-09	51.75	52.84	51.63	51.72	19933540
2022-12-12	52.12	52.59	51.75	52.16	18532230
2022-12-13	53.10	54.04	52.88	53.07	29461763
2022-12-14	53.14	54.93	52.90	54.48	36260307
2022-12-15	54.07	54.43	53.40	53.61	21630297
2022-12-16	53.01	53.14	51.40	51.40	65689492
2022-12-19	51.52	51.81	50.70	51.36	16081888
2022-12-20	51.21	51.51	50.84	51.32	12433844
2022-12-21	51.61	52.16	51.20	51.66	12925025
2022-12-22	51.41	51.70	50.95	51.64	14824093
2022-12-23	51.56	51.95	51.24	51.83	10666541
2022-12-27	51.86	51.93	51.05	51.13	12033763
2022-12-28	51.05	51.39	50.75	50.80	10053917
2022-12-29	51.02	51.67	50.99	51.33	8971290
2022-12-30	51.29	51.40	50.75	51.24	11396189
2023-01-03	51.01	51.33	50.82	51.26	15603793
2023-01-04	50.29	50.63	49.52	50.13	21808425
2023-01-05	49.73	49.99	48.92	49.66	20057412
2023-01-06	49.98	51.60	49.56	50.92	29635946
2023-01-09	50.05	50.26	48.31	48.39	30839126
2023-01-10	48.35	48.47	47.38	47.62	29212004
2023-01-11	47.70	47.74	46.86	47.45	23022229
2023-01-12	47.27	47.72	46.58	47.71	23345252
2023-01-13	47.50	48.16	47.49	47.85	18737546
2023-01-17	46.54	46.74	45.71	46.08	29391409
2023-01-18	45.55	45.85	44.97	45.00	33834985
2023-01-19	44.72	45.27	44.64	44.96	26614860
2023-01-20	45.28	45.43	44.73	45.11	25197558
2023-01-23	45.04	45.32	44.82	44.98	19398550
2023-01-24	44.92	44.95	44.15	44.71	18853127
2023-01-25	45.03	45.11	44.59	44.66	20827990
2023-01-26	44.20	44.30	43.61	44.25	38465463
2023-01-27	44.22	44.34	43.78	43.79	23798610
2023-01-30	43.79	44.14	43.40	43.55	24402234
2023-01-31	43.00	44.28	42.70	44.16	49722474
2023-02-01	43.91	44.18	43.41	43.97	24482321
2023-02-02	43.63	44.46	43.50	44.34	35279247
2023-02-03	44.36	44.39	43.88	44.06	23741990
2023-02-06	44.19	44.30	43.73	43.76	18071239
2023-02-07	43.82	43.90	43.25	43.59	22999453
2023-02-08	43.55	44.10	43.53	43.98	19362311
2023-02-09	44.12	44.33	43.24	43.34	20809245
2023-02-10	43.50	43.98	43.26	43.88	18619569
2023-02-13	43.68	44.01	43.51	43.99	17878022
2023-02-14	44.09	44.20	43.58	43.72	17506900
2023-02-15	43.42	43.61	43.11	43.32	18999277
2023-02-16	43.15	43.18	42.77	42.95	17832042
2023-02-17	42.89	43.37	42.58	43.21	18293446
2023-02-21	42.81	42.93	42.62	42.70	17356574
2023-02-22	42.72	42.89	42.31	42.38	17394203
2023-02-23	42.29	42.75	42.22	42.30	21104327
2023-02-24	42.03	42.05	41.51	41.75	16806099
2023-02-27	41.44	41.73	40.73	40.78	26370306
2023-02-28	40.50	40.71	40.09	40.57	31086883
2023-03-01	40.56	40.76	40.14	40.18	21104422
2023-03-02	40.06	40.78	39.81	40.62	19112801
2023-03-03	40.91	41.18	40.74	41.15	20922034
2023-03-06	41.09	41.26	40.82	41.11	19434763
2023-03-07	41.06	41.13	40.10	40.34	23205788
2023-03-08	40.32	40.57	39.91	40.12	16756134
2023-03-09	40.41	40.57	39.31	39.46	18585103
2023-03-10	39.29	39.93	39.23	39.39	26328104
2023-03-13	39.26	40.51	39.26	39.86	35299377
2023-03-14	40.05	40.15	39.52	39.90	24583595
2023-03-15	39.76	40.53	39.46	40.28	25498384
2023-03-16	40.06	40.49	39.72	40.37	21100883
2023-03-17	40.63	40.79	39.99	40.10	57457785
2023-03-20	40.14	40.86	39.94	40.81	20825382
2023-03-21	40.86	40.91	40.31	40.66	19981978
2023-03-22	40.70	40.85	39.99	40.01	15444160
2023-03-23	40.17	40.50	40.00	40.18	16958146
2023-03-24	40.09	40.46	39.87	40.39	17221115
2023-03-27	40.54	40.62	39.97	40.22	20262829
2023-03-28	40.20	40.30	39.86	39.99	13537518
2023-03-29	40.16	40.27	39.99	40.25	14429511
2023-03-30	40.42	40.49	40.25	40.38	12634521
2023-03-31	40.55	40.83	40.28	40.80	23393576
2023-04-03	40.69	41.47	40.65	41.35	20817194
2023-04-04	41.44	41.53	40.76	40.90	19514531
2023-04-05	41.29	42.22	41.17	41.55	29697621
2023-04-06	41.93	42.10	41.37	41.50	25931833
2023-04-10	41.15	41.74	41.12	41.73	15137290
2023-04-11	41.80	41.99	41.70	41.79	15304123
2023-04-12	41.63	41.79	41.27	41.37	17035066
2023-04-13	41.53	41.70	41.30	41.47	22880859
2023-04-14	41.51	41.71	40.93	41.19	20627484
2023-04-17	41.12	41.28	40.96	41.18	17608635
2023-04-18	41.28	41.33	40.53	40.55	18541480
2023-04-19	40.43	40.56	40.20	40.24	17214344
2023-04-20	40.08	40.19	39.79	39.85	20131599
2023-04-21	40.09	40.30	39.91	40.21	19227109
2023-04-24	40.19	40.20	39.71	39.91	17633652
2023-04-25	39.75	39.92	39.29	39.33	24492373
2023-04-26	39.16	39.19	38.40	38.63	22401426
2023-04-27	38.62	38.83	38.31	38.74	22434048
2023-04-28	38.70	38.91	38.62	38.89	21015333
2023-05-01	39.00	39.52	38.86	39.21	23917757
2023-05-02	39.29	40.12	38.63	39.06	38834136
2023-05-03	39.20	39.39	38.36	38.45	27721928
2023-05-04	38.17	38.43	38.02	38.23	23675132
2023-05-05	38.38	38.50	38.09	38.49	19225050
2023-05-08	38.53	38.73	38.35	38.67	20101723
2023-05-09	38.48	38.67	38.39	38.48	15987904
2023-05-10	38.67	38.72	38.08	37.89	15858223
2023-05-11	37.60	37.65	37.21	37.58	28566365
2023-05-12	37.61	37.72	37.23	37.35	16541294
2023-05-15	37.30	37.36	37.01	37.16	16650412
2023-05-16	37.02	37.24	36.83	37.01	25451711
2023-05-17	36.98	37.05	36.51	36.75	23206392
2023-05-18	36.71	36.78	36.17	36.48	27772415
2023-05-19	36.65	37.65	36.52	36.77	33068322
2023-05-22	36.86	38.87	36.75	38.75	85718553
2023-05-23	38.55	40.14	38.00	39.64	75379535
2023-05-24	40.10	40.14	38.60	38.63	39326373
2023-05-25	38.51	38.51	37.65	37.83	30266597
2023-05-26	38.04	38.44	37.56	37.60	20234632
2023-05-30	37.36	37.36	36.92	37.01	24371098
2023-05-31	37.10	38.22	36.87	38.02	46166333
2023-06-01	38.12	38.21	37.70	38.02	20256137
2023-06-02	38.25	38.66	38.16	38.36	22736353
2023-06-05	38.48	39.02	38.47	38.36	18392226
2023-06-06	38.81	38.86	38.29	38.37	19508225
2023-06-07	38.35	39.06	38.13	38.89	25295133
2023-06-08	39.04	39.19	38.73	39.09	17353721
2023-06-09	39.28	39.59	38.87	38.97	19777462
2023-06-12	39.01	40.07	38.99	39.90	28340776
2023-06-13	39.67	40.37	39.45	40.28	26533763
2023-06-14	40.32	40.34	39.32	39.36	22056424
2023-06-15	39.41	39.83	39.28	39.75	19905906
2023-06-16	39.86	40.36	39.85	40.06	60338565
2023-06-20	39.71	39.87	39.33	39.34	26881166
2023-06-21	39.20	39.24	38.76	38.90	17982944
2023-06-22	38.94	38.99	38.41	38.73	18047000
2023-06-23	38.71	38.87	38.28	38.30	23492234
2023-06-26	37.02	37.05	36.16	36.89	56135475
2023-06-27	36.96	37.00	36.28	36.42	32414946
2023-06-28	36.50	36.54	36.03	36.29	30061996
2023-06-29	35.99	36.22	35.76	36.12	26284883
2023-06-30	36.21	36.75	36.14	36.68	30867939
2023-07-03	36.50	36.75	36.35	36.65	14115809
2023-07-05	36.58	37.02	36.39	36.46	26829419
2023-07-06	36.20	36.27	35.62	35.63	30214368
2023-07-07	35.52	35.77	35.35	35.53	22903336
2023-07-10	35.57	36.01	35.54	35.68	17777495
2023-07-11	35.64	36.04	35.62	36.02	17731329
2023-07-12	36.20	36.25	35.92	35.99	17229687
2023-07-13	36.01	36.36	35.92	36.06	16664403
2023-07-14	36.30	36.49	36.01	36.32	17915147
2023-07-17	36.12	36.12	35.78	35.86	20557295
2023-07-18	35.92	36.48	35.88	36.24	22817333
2023-07-19	36.34	36.70	36.21	36.44	18589659
2023-07-20	36.40	37.07	36.36	36.77	22358414
2023-07-21	36.80	37.43	36.80	37.40	24149716
2023-07-24	37.41	37.80	37.37	37.51	19414708
2023-07-25	37.40	37.72	37.05	37.06	21770959
2023-07-26	36.87	37.35	36.76	36.80	20983650
2023-07-27	36.85	37.01	36.18	36.20	25346304
2023-07-28	36.35	36.45	36.02	36.07	24054065
2023-07-31	36.18	36.19	35.92	36.06	40265244
2023-08-01	35.88	36.92	35.37	35.61	40951967
2023-08-02	35.63	35.89	35.28	35.35	34301638
2023-08-03	35.18	35.28	34.92	35.00	25687701
2023-08-04	34.95	35.34	34.66	35.02	25746459
2023-08-07	35.01	35.86	34.90	35.68	31069113
2023-08-08	36.37	36.37	35.39	35.64	25225525
2023-08-09	35.60	36.06	35.51	35.84	17210484
2023-08-10	35.82	36.09	35.60	35.72	18955150
2023-08-11	35.62	36.28	35.59	36.04	16609378
2023-08-14	35.82	36.51	35.82	36.07	20295465
2023-08-15	35.88	35.91	35.36	35.39	20484289
2023-08-16	35.14	35.65	35.00	35.48	22215607
2023-08-17	35.60	36.72	35.59	36.51	31113553
2023-08-18	36.45	36.85	36.32	36.66	24145117
2023-08-21	36.71	37.19	36.64	37.01	28496536
2023-08-22	37.01	37.15	35.72	36.84	18536903
2023-08-23	37.09	37.13	36.56	36.66	19370897
2023-08-24	36.48	36.64	36.06	36.16	19380831
2023-08-25	36.14	36.69	35.96	36.38	16421292
2023-08-28	36.44	36.52	36.03	36.21	15101949
2023-08-29	36.26	36.94	36.00	36.15	21076488
2023-08-30	36.18	36.25	35.82	35.90	16833018
2023-08-31	35.94	35.99	35.38	35.38	27919464
2023-09-01	35.64	36.06	35.60	35.78	17522542
2023-09-05	35.96	36.29	35.35	35.38	25856123
2023-09-06	35.26	35.28	34.26	34.37	35370154
2023-09-07	34.47	34.64	34.04	34.28	26777739
2023-09-08	34.23	34.39	34.05	34.25	19483285
2023-09-11	34.24	34.30	33.54	33.94	27574391
2023-09-12	33.97	34.21	33.75	34.15	17987155
2023-09-13	34.21	34.62	34.00	34.08	23853307
2023-09-14	34.24	34.38	33.98	34.15	23759867
2023-09-15	34.06	34.42	33.81	34.07	58063842
2023-09-18	34.12	34.12	33.44	33.64	25421949
2023-09-19	33.55	34.01	33.52	33.99	30323329
2023-09-20	34.08	34.09	33.55	33.62	24651414
2023-09-21	33.47	33.59	32.83	32.85	26988901
2023-09-22	33.08	33.09	32.50	32.69	28570752
2023-09-25	32.69	32.98	32.41	32.98	19443664
2023-09-26	32.72	32.96	32.36	32.40	26015472
2023-09-27	32.43	32.50	31.90	32.10	26430113
2023-09-28	32.06	32.32	31.77	32.09	28197588
2023-09-29	32.35	33.23	32.30	33.17	42421449
2023-10-02	32.95	33.96	32.76	33.94	44620596
2023-10-03	33.84	34.11	33.71	33.90	31059924
2023-10-04	33.94	34.08	33.01	33.31	23722342
2023-10-05	33.45	33.78	33.05	33.47	21279407
2023-10-06	33.52	33.56	33.07	33.13	23760440
2023-10-09	33.06	33.47	32.77	33.20	17468112
2023-10-10	33.08	33.40	33.01	33.17	19212104
2023-10-11	33.24	33.33	32.82	33.11	24221176
2023-10-12	33.11	33.22	32.77	32.92	21809858
2023-10-13	32.94	32.99	32.02	32.11	32675093
2023-10-16	32.83	33.92	32.56	33.27	63317432
2023-10-17	33.00	33.19	32.20	32.75	40015849
2023-10-18	32.54	32.68	31.39	31.41	30307588
2023-10-19	31.38	31.50	30.91	31.19	26880287
2023-10-20	31.06	31.11	30.48	30.65	39407902
2023-10-23	30.77	31.39	30.53	30.84	29412071
2023-10-24	30.88	31.03	30.32	30.43	26923788
2023-10-25	30.46	31.00	30.22	30.73	28857900
2023-10-26	30.61	31.37	30.50	31.16	27162701
2023-10-27	31.06	31.13	30.02	30.11	33877106
2023-10-30	30.24	30.68	30.11	30.55	33063533
2023-10-31	30.29	30.82	29.70	30.56	42648188
2023-11-01	30.56	31.08	30.47	30.51	23568309
2023-11-02	30.51	30.65	30.21	30.50	29640886
2023-11-03	30.90	31.39	30.84	31.26	28071015
2023-11-06	31.32	31.41	30.96	31.18	27381163
2023-11-07	31.08	31.39	30.89	31.25	18086421
2023-11-08	30.92	31.30	30.55	30.41	29398346
2023-11-09	30.49	30.51	29.63	29.68	28737696
2023-11-10	29.75	29.82	29.03	29.48	33860227
2023-11-13	29.34	29.36	28.93	28.98	35519914
2023-11-14	29.09	29.71	28.99	29.26	40084331
2023-11-15	29.21	30.35	29.21	30.19	43614636
2023-11-16	30.27	30.45	29.47	29.77	32407186
2023-11-17	29.92	30.01	29.74	29.92	27082355
2023-11-20	29.90	30.14	29.76	29.98	26346186
2023-11-21	30.02	30.36	29.76	30.30	25988736
2023-11-22	30.39	30.58	30.14	30.32	19230183
2023-11-24	30.38	30.70	30.38	30.50	11129739
2023-11-27	30.75	30.75	30.03	30.14	26066748
2023-11-28	30.11	30.11	29.64	29.69	29497713
2023-11-29	29.77	30.22	29.73	30.08	26185160
2023-11-30	30.31	30.51	29.96	30.47	45356593
2023-12-01	28.97	29.40	28.30	28.91	103624040
2023-12-04	29.02	29.64	29.02	29.28	47410449
2023-12-05	29.21	29.60	29.07	29.09	39853005
2023-12-06	29.09	29.40	28.72	28.79	33410517
2023-12-07	28.82	28.90	28.50	28.63	35782909
2023-12-08	28.65	28.97	28.59	28.78	31890740
2023-12-11	28.78	28.81	28.44	28.64	37833862
2023-12-12	28.62	28.86	28.35	28.58	48587531
2023-12-13	26.28	26.73	25.76	26.66	158100680
2023-12-14	26.76	27.32	26.01	26.13	101889806
2023-12-15	26.13	26.99	26.08	26.63	138388400
2023-12-18	26.92	27.30	26.72	27.06	63329379
2023-12-19	27.28	28.24	27.27	28.16	70094663
2023-12-20	28.19	28.26	27.61	27.63	56184326
2023-12-21	27.86	28.36	27.78	28.31	51056623
2023-12-22	28.44	28.79	28.18	28.40	35162307
2023-12-26	28.43	28.53	28.25	28.41	30119121
2023-12-27	28.47	28.73	28.31	28.61	35000664
2023-12-28	28.61	29.03	28.58	28.79	30472890
2023-12-29	28.78	28.87	28.54	28.79	30363079
2024-01-02	28.88	30.28	28.83	29.73	57948706
2024-01-03	30.00	30.04	29.41	29.73	43426495
2024-01-04	29.79	29.95	29.03	29.09	45558159
2024-01-05	29.02	29.49	28.75	29.47	33612838
2024-01-08	29.36	29.68	29.17	29.58	32972133
2024-01-09	29.60	29.86	29.32	29.40	39856903
2024-01-10	29.36	29.39	28.88	28.99	37413289
2024-01-11	28.83	28.92	28.27	28.40	46884712
2024-01-12	28.46	28.94	28.44	28.70	30373486
2024-01-16	28.60	28.72	28.22	28.32	38825982
2024-01-17	28.16	28.53	27.93	28.15	33312583
2024-01-18	28.04	28.13	27.60	28.09	50321148
2024-01-19	28.03	28.38	27.93	28.28	35549293
2024-01-22	28.32	28.62	27.93	28.31	41663945
2024-01-23	28.44	28.65	28.15	28.43	33466651
2024-01-24	28.54	28.78	28.33	27.91	42720738
2024-01-25	27.82	27.92	27.45	27.47	47605546
2024-01-26	27.63	27.91	27.36	27.47	47073756
2024-01-29	27.52	27.63	27.31	27.48	67082715
2024-01-30	27.89	28.37	26.95	27.02	86072429
2024-01-31	27.17	27.51	26.78	27.08	81192099
2024-02-01	27.10	27.33	26.73	27.29	53882960
2024-02-02	27.18	27.20	26.69	26.93	51718525
2024-02-05	26.94	26.94	26.52	26.57	42633401
2024-02-06	26.66	27.73	26.57	27.50	56994489
2024-02-07	27.55	27.65	27.30	27.56	36843007
2024-02-08	27.56	27.69	27.41	27.57	29048353
2024-02-09	27.56	27.59	27.38	27.56	29062706
2024-02-12	27.54	28.02	27.52	27.66	30323717
2024-02-13	27.54	27.83	26.86	26.97	37927457
2024-02-14	27.01	27.17	26.91	27.11	25270224
2024-02-15	27.25	27.81	27.22	27.51	36111622
2024-02-16	27.55	27.89	27.21	27.62	35935327
2024-02-20	27.61	28.14	27.52	27.59	34232007
2024-02-21	27.60	27.68	27.36	27.67	27370649
2024-02-22	27.59	27.70	27.19	27.55	31957507
2024-02-23	27.75	28.09	27.69	27.76	33182554
2024-02-26	27.67	27.67	27.07	27.18	45685477
2024-02-27	27.12	27.20	26.81	26.89	38598363
2024-02-28	26.96	27.24	26.82	27.04	31010175
2024-02-29	27.07	27.19	26.55	26.56	54643160
2024-03-01	26.83	26.90	26.51	26.59	46392099
2024-03-04	26.30	26.46	25.61	25.89	86777724
2024-03-05	25.87	26.42	25.69	26.08	73646090
2024-03-06	26.90	27.30	26.79	27.19	84919456
2024-03-07	27.20	27.32	26.76	26.79	46423824
2024-03-08	26.88	27.30	26.85	27.22	45906630
2024-03-11	27.31	28.39	27.31	28.37	52600145
2024-03-12	28.31	28.34	27.76	28.01	48758226
2024-03-13	28.29	28.69	28.19	28.22	39272983
2024-03-14	28.25	28.28	27.77	28.13	36427957
2024-03-15	27.96	28.28	27.86	27.94	75727854
2024-03-18	28.01	28.03	27.61	27.72	36226501
2024-03-19	27.67	27.78	27.32	27.63	29026578
2024-03-20	27.48	27.74	27.21	27.70	34467959
2024-03-21	27.75	28.04	27.63	27.66	29633710
2024-03-22	27.47	27.84	27.34	27.36	28830115
2024-03-25	27.24	27.48	27.10	27.43	31110645
2024-03-26	27.45	27.63	27.31	27.59	38220263
2024-03-27	27.71	27.94	27.54	27.78	34247616
2024-03-28	27.82	28.12	27.72	27.75	40466657
2024-04-01	27.76	27.87	27.58	27.72	26596621
2024-04-02	27.57	27.75	27.41	27.55	32451485
2024-04-03	27.51	27.75	27.20	27.22	36828630
2024-04-04	27.31	27.40	26.64	26.65	41922711
2024-04-05	26.56	26.70	26.35	26.66	39880542
2024-04-08	26.60	26.82	26.52	26.58	24431352
2024-04-09	26.77	27.42	26.65	26.78	45193644
2024-04-10	26.52	26.59	26.16	26.32	44541594
2024-04-11	26.35	26.45	26.13	26.34	32814471
2024-04-12	26.25	26.32	25.83	25.86	43034056
2024-04-15	25.91	26.17	25.75	25.91	35660191
2024-04-16	25.82	25.99	25.68	25.69	28885313
2024-04-17	25.69	25.69	25.26	25.42	43828892
2024-04-18	25.35	25.46	25.23	25.39	35788351
2024-04-19	25.39	26.00	25.35	26.00	38372801
2024-04-22	26.00	26.50	25.93	26.26	35678657
2024-04-23	26.33	26.47	26.19	26.32	24297821
2024-04-24	26.25	26.34	26.04	26.27	24547780
2024-04-25	26.27	26.43	25.25	25.26	47661411
2024-04-26	25.33	25.54	25.20	25.40	46526457
2024-04-29	25.58	25.85	25.54	25.64	41674405
2024-04-30	25.65	25.83	25.59	25.62	38017739
2024-05-01	26.33	27.45	26.02	27.18	97521564
2024-05-02	27.21	27.94	27.12	27.70	69649012
2024-05-03	27.86	27.91	27.52	27.81	60568852
2024-05-06	27.98	28.33	27.96	28.16	59899707
2024-05-07	28.29	28.49	27.40	27.77	65606379
2024-05-08	27.70	28.34	27.52	27.85	39087790
2024-05-09	27.76	28.25	27.32	28.18	47831087
2024-05-10	28.24	28.28	27.92	28.01	25849775
2024-05-13	28.19	28.65	28.17	28.44	39609758
2024-05-14	28.55	28.68	28.19	28.38	23530856
2024-05-15	28.49	28.99	28.48	28.82	38376257
2024-05-16	28.87	29.03	28.67	28.92	40077782
2024-05-17	28.90	28.91	28.51	28.64	26106406
2024-05-20	28.66	28.71	28.46	28.53	22423283
2024-05-21	28.47	28.67	28.32	28.56	28119948
2024-05-22	28.47	29.63	28.42	29.60	46987481
2024-05-23	29.43	29.43	28.67	28.69	42031325
2024-05-24	28.67	28.99	28.55	28.88	22589127
2024-05-28	28.80	28.88	28.13	28.30	32371217
2024-05-29	28.16	28.17	27.69	27.82	24241730
2024-05-30	27.91	28.20	27.79	28.20	23330710
2024-05-31	28.34	28.75	28.24	28.66	78290055
2024-06-03	28.66	29.53	28.64	29.31	38177233
2024-06-04	29.30	29.73	29.17	29.49	46309529
2024-06-05	29.56	29.62	29.17	29.55	27346747
2024-06-06	29.36	29.54	28.79	28.80	35360443
2024-06-07	28.75	29.05	28.55	28.58	27526200
2024-06-10	28.35	28.35	27.63	28.07	37003192
2024-06-11	27.95	28.33	27.89	28.03	29573536
2024-06-12	28.17	28.23	27.56	27.66	32507942
2024-06-13	27.50	27.72	27.20	27.65	33945218
2024-06-14	27.75	28.22	27.43	27.53	29461921
2024-06-17	27.45	27.48	26.87	26.98	32194647
2024-06-18	26.98	27.46	26.95	27.41	29817777
2024-06-20	27.20	27.96	27.15	27.74	29693363
2024-06-21	27.77	27.89	27.56	27.74	52561555
2024-06-24	27.95	28.41	27.73	28.36	35414112
2024-06-25	28.40	28.45	27.93	27.99	26300713
2024-06-26	27.91	27.93	27.07	27.42	30745779
2024-06-27	27.37	27.83	27.07	27.80	28399596
2024-06-28	27.78	28.12	27.64	27.98	33189215
2024-07-01	27.95	28.63	27.94	28.22	26208992
2024-07-02	28.22	28.28	27.69	27.83	21989831
2024-07-03	27.92	28.05	27.62	27.70	15180087
2024-07-05	27.76	28.09	27.67	28.05	17268657
2024-07-08	28.05	28.12	27.79	27.93	25694361
2024-07-09	27.88	27.94	27.30	27.72	36876747
2024-07-10	27.83	28.41	27.80	28.35	29873573
2024-07-11	28.78	29.23	28.42	28.66	47322551
2024-07-12	28.90	29.14	28.79	28.92	28396983
2024-07-15	29.03	29.27	28.83	29.10	30534363
2024-07-16	29.20	29.56	29.12	29.50	26912145
2024-07-17	29.42	30.30	29.31	30.03	45394967
2024-07-18	29.91	30.69	29.63	29.71	47279678
2024-07-19	29.94	30.00	29.55	29.97	30021169
2024-07-22	30.11	30.23	29.38	29.60	46483174
2024-07-23	29.62	29.64	29.33	29.50	25528288
2024-07-24	29.51	29.99	29.31	29.98	29579444
2024-07-25	29.97	30.93	29.97	29.76	42296212
2024-07-26	30.15	30.88	30.01	30.77	35657080
2024-07-29	30.69	30.93	30.44	30.72	41713675
2024-07-30	31.01	31.54	29.78	31.39	89857470
2024-07-31	31.20	31.26	30.47	30.54	40978684
2024-08-01	30.72	30.81	29.91	30.65	39753104
2024-08-02	30.88	31.32	30.01	30.43	42364712
2024-08-05	29.09	30.01	28.85	29.74	37837997
2024-08-06	29.73	30.05	29.25	29.32	29031810
2024-08-07	29.63	29.81	28.74	28.85	32866117
2024-08-08	28.93	29.01	28.54	28.76	32094449
2024-08-09	28.65	28.75	28.45	28.55	25795602
2024-08-12	28.58	28.61	28.32	28.45	21141557
2024-08-13	28.55	28.95	28.31	28.85	34620731
2024-08-14	28.80	29.18	28.67	28.88	23677681
2024-08-15	28.93	29.01	28.52	28.71	28676776
2024-08-16	28.65	28.65	27.85	28.30	50332917
2024-08-19	28.35	28.89	28.28	28.80	26382519
2024-08-20	28.80	29.19	28.80	28.90	21301283
2024-08-21	28.98	29.17	28.93	29.03	16729667
2024-08-22	29.02	29.13	28.54	28.78	20241538
2024-08-23	28.82	28.94	28.64	28.90	21885329
2024-08-26	28.92	29.05	28.77	28.92	16506017
2024-08-27	28.98	29.04	28.56	28.82	16184631
2024-08-28	28.78	29.08	28.64	28.75	19874145
2024-08-29	28.87	28.89	28.53	28.72	19229826
2024-08-30	28.72	29.05	28.67	29.01	37137599
2024-09-03	28.65	28.92	28.14	28.30	44499554
2024-09-04	28.29	28.54	28.20	28.39	23510502
2024-09-05	28.43	28.80	28.35	28.51	25927159
2024-09-06	28.56	28.77	28.28	28.56	31214484
2024-09-09	28.54	29.59	28.45	29.41	36558420
2024-09-10	29.42	29.76	29.19	29.74	32378822
2024-09-11	29.68	29.70	29.14	29.66	31943123
2024-09-12	29.58	29.71	28.76	29.16	32535891
2024-09-13	29.16	29.32	28.99	29.27	19987683
2024-09-16	29.57	30.14	29.44	30.07	29224561
2024-09-17	30.05	30.14	29.60	29.83	27055292
2024-09-18	30.00	30.14	29.73	29.75	25812847
2024-09-19	29.89	30.35	29.52	29.66	22653157
2024-09-20	29.54	29.55	29.23	29.42	56877421
2024-09-23	29.43	29.47	29.18	29.31	23126233
2024-09-24	29.25	29.59	29.15	29.50	21446185
2024-09-25	29.60	29.71	28.91	28.93	30712714
2024-09-26	28.48	29.01	28.31	28.97	32310409
2024-09-27	29.02	29.23	28.92	29.09	25013039
2024-09-30	29.11	29.19	28.78	28.94	27481214
2024-10-01	29.05	29.08	28.53	28.67	30725106
2024-10-02	28.60	28.77	28.38	28.61	24957182
2024-10-03	28.50	28.52	28.26	28.34	25678869
2024-10-04	28.29	28.59	28.24	28.58	28786884
2024-10-07	29.37	29.84	29.11	29.20	51426586
2024-10-08	29.21	29.49	29.00	29.18	29126564
2024-10-09	29.22	30.43	29.10	30.19	44244836
2024-10-10	29.89	30.08	29.28	29.34	34347730
2024-10-11	29.36	29.44	28.95	29.16	29617610
2024-10-14	29.16	29.17	28.85	29.08	23594180
2024-10-15	29.09	29.74	29.07	29.44	29009879
2024-10-16	29.50	29.82	29.43	29.67	28414754
2024-10-17	29.48	29.53	29.22	29.27	23779153
2024-10-18	29.30	29.37	29.08	29.22	24244872
2024-10-21	29.22	29.22	28.88	28.93	23395658
2024-10-22	28.90	28.99	28.60	28.84	29036388
2024-10-23	28.87	29.11	28.67	28.86	22217569
2024-10-24	28.86	28.98	28.50	28.64	31473587
2024-10-25	28.68	28.73	28.44	28.45	26091111
2024-10-28	28.60	28.94	28.56	28.86	37922530
2024-10-29	29.01	29.17	28.03	28.46	102266959
2024-10-30	28.31	28.60	28.19	28.52	47104024
2024-10-31	28.45	28.64	28.29	28.30	37909602
2024-11-01	28.48	28.54	28.05	28.09	46894562
2024-11-04	28.10	28.14	27.73	27.76	41347818
2024-11-05	27.74	28.00	27.58	27.99	44175835
2024-11-06	27.93	27.99	27.08	27.36	65749517
2024-11-07	27.53	27.59	27.34	27.04	48484777
2024-11-08	27.11	27.15	26.71	26.72	55951315
2024-11-11	26.72	26.83	26.22	26.24	54329259
2024-11-12	26.23	26.44	25.95	26.19	53035233
2024-11-13	26.23	26.75	25.98	26.72	47983088
2024-11-14	26.74	26.85	25.84	26.02	45262223
2024-11-15	25.70	25.70	24.48	24.80	131074383
2024-11-18	24.97	25.25	24.70	24.86	64261280
2024-11-19	24.70	25.11	24.61	25.10	52381212
2024-11-20	25.07	25.10	24.65	24.94	46170786
2024-11-21	24.87	25.22	24.78	25.13	45048363
2024-11-22	25.18	25.75	25.10	25.65	41896988
2024-11-25	25.75	26.45	25.74	26.17	57707647
2024-11-26	26.16	26.24	25.61	25.77	33001020
2024-11-27	25.76	25.95	25.70	25.83	28242085
2024-11-29	25.83	26.23	25.77	26.21	22023022
2024-12-02	26.07	26.22	25.73	25.82	43866360
2024-12-03	25.83	25.90	25.52	25.56	49064298
2024-12-04	25.45	25.50	25.18	25.23	42541528
2024-12-05	25.23	25.79	25.14	25.70	43647885
2024-12-06	25.74	26.10	25.59	25.73	31830727
2024-12-09	25.76	26.44	25.58	26.10	37464823
2024-12-10	26.10	26.11	25.51	25.57	43280545
2024-12-11	25.38	25.51	25.17	25.23	39569365
2024-12-12	25.18	25.48	25.06	25.37	38705092
2024-12-13	25.34	25.66	25.26	25.58	29043563
2024-12-16	25.59	25.75	25.22	25.25	40193951
2024-12-17	25.90	26.46	25.86	26.43	71440271
2024-12-18	26.19	26.52	25.86	25.89	47575127
2024-12-19	25.70	26.09	25.58	25.77	50324678
2024-12-20	25.70	26.49	25.70	26.36	116340073
2024-12-23	26.36	26.75	26.19	26.71	35350374
2024-12-24	26.59	26.77	26.38	26.74	19716416
2024-12-26	26.64	26.72	26.48	26.56	31513727
2024-12-27	26.43	26.85	26.42	26.62	35218279
2024-12-30	26.48	26.58	26.24	26.42	32859114
2024-12-31	26.40	26.65	26.36	26.53	27085473
2025-01-02	26.75	26.86	26.56	26.61	32899229
2025-01-03	26.70	26.84	26.52	26.59	33416986
2025-01-06	26.71	27.25	26.56	26.89	43950971
2025-01-07	27.01	27.57	26.94	27.13	35029957
2025-01-08	27.05	27.14	26.23	26.86	35430724
2025-01-10	26.87	27.05	26.69	26.72	32836862
2025-01-13	26.65	26.81	26.36	26.80	28359600
2025-01-14	26.81	26.87	26.27	26.41	25856913
2025-01-15	26.52	26.65	26.21	26.22	35949694
2025-01-16	26.07	26.57	25.96	26.49	29981137
2025-01-17	26.40	26.56	26.22	26.30	35380330
2025-01-21	26.45	26.64	26.39	26.64	39745587
2025-01-22	26.51	26.60	25.97	26.01	41890415
2025-01-23	26.01	26.48	25.85	26.01	40987046
2025-01-24	26.02	26.20	25.96	26.09	31300184
2025-01-27	26.24	26.97	26.18	26.86	50648558
2025-01-28	26.78	26.86	26.49	26.75	40589558
2025-01-29	26.80	27.07	26.57	26.62	34418182
2025-01-30	26.66	27.01	26.58	26.91	32289570
2025-01-31	26.96	27.01	26.42	26.52	37338151
2025-02-03	26.30	26.47	26.15	26.20	49626216
2025-02-04	26.10	26.92	25.60	25.87	68748342
2025-02-05	25.95	26.69	25.70	26.44	50426780
2025-02-06	26.42	26.47	25.78	25.83	45182013
2025-02-07	25.86	25.96	25.53	25.74	36512824
2025-02-10	25.78	26.12	25.51	25.87	39632710
2025-02-11	25.83	25.91	25.46	25.53	36593280
2025-02-12	25.48	25.62	25.17	25.47	31671613
2025-02-13	25.49	25.74	25.33	25.64	30612533
2025-02-14	25.73	25.83	25.47	25.53	33214613
2025-02-18	25.61	25.74	25.42	25.56	40499740
2025-02-19	25.57	25.92	25.50	25.89	37292373
2025-02-20	25.86	26.08	25.75	25.90	37138957
2025-02-21	25.89	26.57	25.85	26.30	54611479
2025-02-24	26.40	26.74	25.88	26.65	43823332
2025-02-25	26.72	27.03	26.54	26.74	43560142
2025-02-26	26.68	26.78	26.35	26.42	30103275
2025-02-27	26.29	26.50	26.01	26.10	28268280
2025-02-28	26.06	26.49	25.91	26.43	51531747
2025-03-03	26.37	26.90	25.97	26.25	54048604
2025-03-04	26.25	26.31	25.67	25.75	51315033
2025-03-05	25.70	26.18	25.66	25.94	37062356
2025-03-06	25.93	26.46	25.90	26.24	46998311
2025-03-07	26.40	26.89	26.18	26.73	54337680
2025-03-10	26.64	27.24	26.54	26.64	53013457
2025-03-11	26.57	26.62	25.87	25.99	44841410
2025-03-12	25.94	25.97	25.50	25.71	37318105

Explore More About PFE

Coins representing dividend payouts and trends

PFE Dividend History

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

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

PFE Stock Split History

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

Graph showing historical stock prices and market trends

PFE Historical Prices

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

Web Analytics