AAPL Historical Prices

Summary

Key Stock Metrics

164.08

(April 19, 2024)

52-Week Low

260.10

(December 26, 2024)

52-Week High

260.10

(December 26, 2024)

All-Time High

217.90

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-18	0.37	0.38	0.35	0.37	311292800
1993-06-21	0.36	0.36	0.35	0.35	273582400
1993-06-22	0.36	0.38	0.35	0.37	336380800
1993-06-23	0.37	0.37	0.36	0.36	180723200
1993-06-24	0.36	0.37	0.36	0.37	222835200
1993-06-25	0.36	0.36	0.35	0.36	257163200
1993-06-28	0.36	0.36	0.35	0.36	353617600
1993-06-29	0.36	0.36	0.34	0.35	294268800
1993-06-30	0.35	0.35	0.34	0.35	200256000
1993-07-01	0.35	0.35	0.34	0.34	218164800
1993-07-02	0.34	0.35	0.34	0.34	191632000
1993-07-06	0.34	0.35	0.33	0.34	155254400
1993-07-07	0.33	0.34	0.32	0.33	227035200
1993-07-08	0.33	0.33	0.32	0.33	138969600
1993-07-09	0.33	0.33	0.33	0.33	156878400
1993-07-12	0.33	0.34	0.32	0.34	173880000
1993-07-13	0.35	0.35	0.33	0.33	158110400
1993-07-14	0.33	0.33	0.32	0.33	246299200
1993-07-15	0.33	0.34	0.31	0.32	338038400
1993-07-16	0.25	0.26	0.24	0.25	2120596800
1993-07-19	0.25	0.26	0.23	0.23	806232000
1993-07-20	0.23	0.25	0.23	0.24	531910400
1993-07-21	0.23	0.24	0.23	0.23	455907200
1993-07-22	0.23	0.24	0.23	0.24	211176000
1993-07-23	0.24	0.25	0.23	0.23	233777600
1993-07-26	0.24	0.25	0.23	0.24	152824000
1993-07-27	0.24	0.25	0.23	0.24	198609600
1993-07-28	0.23	0.24	0.23	0.24	91795200
1993-07-29	0.24	0.25	0.24	0.24	121374400
1993-07-30	0.25	0.25	0.24	0.25	214446400
1993-08-02	0.25	0.26	0.25	0.25	216305600
1993-08-03	0.26	0.26	0.26	0.26	176478400
1993-08-04	0.26	0.27	0.26	0.27	242995200
1993-08-05	0.27	0.27	0.26	0.26	209372800
1993-08-06	0.26	0.27	0.26	0.26	125921600
1993-08-09	0.26	0.27	0.26	0.27	161414400
1993-08-10	0.26	0.27	0.25	0.25	152779200
1993-08-11	0.25	0.25	0.24	0.25	166969600
1993-08-12	0.25	0.25	0.23	0.24	338172800
1993-08-13	0.24	0.25	0.23	0.24	138812800
1993-08-16	0.25	0.25	0.24	0.25	102446400
1993-08-17	0.25	0.25	0.24	0.25	108180800
1993-08-18	0.26	0.27	0.25	0.25	188720000
1993-08-19	0.26	0.26	0.25	0.25	152129600
1993-08-20	0.25	0.25	0.24	0.25	99937600
1993-08-23	0.25	0.26	0.25	0.25	91179200
1993-08-24	0.25	0.26	0.25	0.25	101259200
1993-08-25	0.25	0.25	0.24	0.24	145768000
1993-08-26	0.24	0.24	0.24	0.24	176142400
1993-08-27	0.24	0.24	0.23	0.24	186569600
1993-08-30	0.24	0.24	0.23	0.23	273739200
1993-08-31	0.24	0.24	0.23	0.24	127870400
1993-09-01	0.24	0.24	0.23	0.23	225568000
1993-09-02	0.23	0.23	0.23	0.23	282262400
1993-09-03	0.23	0.23	0.23	0.23	162937600
1993-09-07	0.23	0.24	0.23	0.23	143539200
1993-09-08	0.23	0.24	0.23	0.24	226632000
1993-09-09	0.24	0.24	0.23	0.23	149531200
1993-09-10	0.23	0.23	0.23	0.23	134489600
1993-09-13	0.23	0.24	0.22	0.23	255785600
1993-09-14	0.22	0.22	0.21	0.22	276640000
1993-09-15	0.22	0.22	0.21	0.22	257723200
1993-09-16	0.22	0.22	0.22	0.22	85960000
1993-09-17	0.22	0.23	0.22	0.23	172032000
1993-09-20	0.23	0.23	0.22	0.22	111036800
1993-09-21	0.22	0.23	0.21	0.22	146496000
1993-09-22	0.22	0.23	0.22	0.23	110488000
1993-09-23	0.23	0.23	0.22	0.22	130950400
1993-09-24	0.22	0.23	0.22	0.22	76574400
1993-09-27	0.22	0.23	0.22	0.22	113176000
1993-09-28	0.22	0.22	0.22	0.22	94550400
1993-09-29	0.22	0.22	0.21	0.21	236745600
1993-09-30	0.21	0.21	0.21	0.21	274904000
1993-10-01	0.20	0.21	0.20	0.20	335988800
1993-10-04	0.20	0.21	0.20	0.20	192841600
1993-10-05	0.21	0.21	0.21	0.21	176310400
1993-10-06	0.21	0.21	0.21	0.21	175280000
1993-10-07	0.21	0.21	0.20	0.21	134904000
1993-10-08	0.21	0.21	0.20	0.20	139406400
1993-10-11	0.20	0.21	0.20	0.21	161145600
1993-10-12	0.21	0.22	0.21	0.21	306342400
1993-10-13	0.22	0.22	0.21	0.21	177004800
1993-10-14	0.21	0.22	0.21	0.21	160686400
1993-10-15	0.25	0.25	0.24	0.25	955248000
1993-10-18	0.25	0.26	0.25	0.25	332998400
1993-10-19	0.25	0.25	0.24	0.25	213572800
1993-10-20	0.25	0.25	0.24	0.25	138409600
1993-10-21	0.25	0.28	0.24	0.27	627110400
1993-10-22	0.27	0.28	0.27	0.27	396076800
1993-10-25	0.27	0.27	0.26	0.27	219128000
1993-10-26	0.27	0.27	0.26	0.27	222476800
1993-10-27	0.27	0.29	0.27	0.28	459065600
1993-10-28	0.28	0.29	0.28	0.28	244462400
1993-10-29	0.28	0.28	0.27	0.27	136864000
1993-11-01	0.27	0.28	0.27	0.28	105974400
1993-11-02	0.28	0.29	0.28	0.29	224246400
1993-11-03	0.29	0.29	0.28	0.28	176960000
1993-11-04	0.28	0.29	0.27	0.29	185371200
1993-11-05	0.28	0.29	0.27	0.28	378033600
1993-11-08	0.29	0.29	0.27	0.27	166992000
1993-11-09	0.28	0.28	0.27	0.27	171248000
1993-11-10	0.27	0.27	0.27	0.27	76977600
1993-11-11	0.27	0.29	0.27	0.28	142430400
1993-11-12	0.28	0.29	0.27	0.28	143662400
1993-11-15	0.28	0.29	0.28	0.29	157102400
1993-11-16	0.29	0.31	0.28	0.30	303083200
1993-11-17	0.30	0.31	0.29	0.30	302624000
1993-11-18	0.30	0.30	0.29	0.30	114408000
1993-11-19	0.29	0.30	0.29	0.29	122964800
1993-11-22	0.29	0.29	0.29	0.29	150606400
1993-11-23	0.29	0.29	0.28	0.29	186166400
1993-11-24	0.29	0.30	0.29	0.29	90440000
1993-11-26	0.29	0.29	0.29	0.29	43444800
1993-11-29	0.29	0.29	0.28	0.28	96712000
1993-11-30	0.28	0.29	0.28	0.28	112660800
1993-12-01	0.29	0.29	0.28	0.28	111216000
1993-12-02	0.28	0.29	0.28	0.28	100654400
1993-12-03	0.28	0.29	0.28	0.28	120467200
1993-12-06	0.28	0.29	0.28	0.29	156979200
1993-12-07	0.29	0.29	0.28	0.29	63851200
1993-12-08	0.29	0.29	0.28	0.28	39592000
1993-12-09	0.28	0.29	0.27	0.27	182761600
1993-12-10	0.27	0.27	0.25	0.25	497257600
1993-12-13	0.25	0.26	0.25	0.26	244328000
1993-12-14	0.26	0.27	0.26	0.26	293664000
1993-12-15	0.26	0.27	0.26	0.27	123883200
1993-12-16	0.26	0.27	0.26	0.26	126369600
1993-12-17	0.26	0.27	0.26	0.26	145152000
1993-12-20	0.26	0.27	0.25	0.25	189033600
1993-12-21	0.25	0.26	0.24	0.25	251126400
1993-12-22	0.24	0.25	0.24	0.25	181372800
1993-12-23	0.24	0.24	0.24	0.24	226956800
1993-12-27	0.25	0.26	0.24	0.25	159936000
1993-12-28	0.26	0.26	0.25	0.26	159499200
1993-12-29	0.26	0.26	0.25	0.25	107352000
1993-12-30	0.25	0.27	0.25	0.27	314552000
1993-12-31	0.27	0.27	0.26	0.26	160966400
1994-01-03	0.26	0.27	0.26	0.27	181529600
1994-01-04	0.27	0.28	0.27	0.28	285174400
1994-01-05	0.28	0.30	0.28	0.30	612136000
1994-01-06	0.30	0.30	0.29	0.29	366508800
1994-01-07	0.29	0.30	0.28	0.30	298793600
1994-01-10	0.29	0.30	0.29	0.30	201588800
1994-01-11	0.30	0.30	0.28	0.28	355398400
1994-01-12	0.29	0.29	0.27	0.27	439118400
1994-01-13	0.27	0.27	0.27	0.27	531596800
1994-01-14	0.27	0.28	0.27	0.28	214513600
1994-01-17	0.28	0.28	0.27	0.27	145712000
1994-01-18	0.27	0.27	0.26	0.26	362801600
1994-01-19	0.26	0.27	0.26	0.26	281590400
1994-01-20	0.26	0.27	0.26	0.27	268083200
1994-01-21	0.30	0.30	0.29	0.30	980134400
1994-01-24	0.30	0.31	0.30	0.31	692148800
1994-01-25	0.31	0.31	0.30	0.30	442332800
1994-01-26	0.30	0.30	0.30	0.30	165804800
1994-01-27	0.30	0.31	0.29	0.30	132249600
1994-01-28	0.31	0.31	0.30	0.30	136438400
1994-01-31	0.30	0.30	0.29	0.29	238380800
1994-02-01	0.29	0.30	0.29	0.30	156721600
1994-02-02	0.30	0.30	0.29	0.29	146451200
1994-02-03	0.29	0.30	0.29	0.30	137995200
1994-02-04	0.30	0.31	0.30	0.30	354009600
1994-02-07	0.30	0.33	0.30	0.33	725446400
1994-02-08	0.32	0.33	0.31	0.32	285387200
1994-02-09	0.32	0.33	0.31	0.32	186984000
1994-02-10	0.32	0.33	0.32	0.33	302030400
1994-02-11	0.32	0.33	0.32	0.33	164248000
1994-02-14	0.33	0.34	0.33	0.33	245548800
1994-02-15	0.33	0.33	0.32	0.33	129774400
1994-02-16	0.33	0.33	0.33	0.33	122024000
1994-02-17	0.33	0.34	0.32	0.33	145152000
1994-02-18	0.33	0.33	0.32	0.32	149072000
1994-02-22	0.32	0.33	0.32	0.33	214569600
1994-02-23	0.33	0.34	0.33	0.33	260534400
1994-02-24	0.33	0.33	0.32	0.33	197859200
1994-02-25	0.33	0.33	0.32	0.32	236824000
1994-02-28	0.32	0.33	0.32	0.33	123827200
1994-03-01	0.33	0.33	0.32	0.32	211870400
1994-03-02	0.31	0.32	0.31	0.32	294145600
1994-03-03	0.32	0.32	0.32	0.32	188473600
1994-03-04	0.32	0.33	0.32	0.33	226844800
1994-03-07	0.33	0.34	0.33	0.34	310396800
1994-03-08	0.34	0.34	0.33	0.33	186054400
1994-03-09	0.33	0.33	0.32	0.33	248539200
1994-03-10	0.33	0.34	0.33	0.33	143763200
1994-03-11	0.33	0.34	0.33	0.33	161840000
1994-03-14	0.34	0.34	0.34	0.34	441705600
1994-03-15	0.34	0.34	0.33	0.34	204545600
1994-03-16	0.33	0.34	0.33	0.33	147168000
1994-03-17	0.33	0.33	0.32	0.33	156228800
1994-03-18	0.33	0.33	0.32	0.32	223675200
1994-03-21	0.32	0.33	0.31	0.32	246512000
1994-03-22	0.31	0.32	0.31	0.31	242827200
1994-03-23	0.31	0.32	0.31	0.31	216686400
1994-03-24	0.31	0.31	0.30	0.31	188092800
1994-03-25	0.31	0.31	0.29	0.29	343638400
1994-03-28	0.29	0.30	0.29	0.30	282576000
1994-03-29	0.30	0.30	0.29	0.29	213516800
1994-03-30	0.29	0.30	0.28	0.29	169825600
1994-03-31	0.29	0.30	0.28	0.30	209059200
1994-04-04	0.29	0.30	0.28	0.30	168302400
1994-04-05	0.30	0.31	0.30	0.30	97899200
1994-04-06	0.30	0.30	0.29	0.30	129091200
1994-04-07	0.30	0.30	0.29	0.30	77369600
1994-04-08	0.30	0.30	0.30	0.30	176848000
1994-04-11	0.30	0.30	0.29	0.30	106825600
1994-04-12	0.30	0.30	0.28	0.29	136830400
1994-04-13	0.29	0.29	0.28	0.28	233139200
1994-04-14	0.27	0.28	0.27	0.28	221995200
1994-04-15	0.28	0.28	0.27	0.27	188350400
1994-04-18	0.27	0.27	0.26	0.26	230294400
1994-04-19	0.27	0.27	0.25	0.26	166252800
1994-04-20	0.26	0.27	0.25	0.25	281848000
1994-04-21	0.25	0.27	0.24	0.26	410536000
1994-04-22	0.28	0.29	0.25	0.27	697827200
1994-04-25	0.27	0.28	0.26	0.28	359240000
1994-04-26	0.28	0.28	0.28	0.28	164225600
1994-04-28	0.28	0.28	0.27	0.27	100475200
1994-04-29	0.27	0.27	0.27	0.27	94785600
1994-05-02	0.27	0.28	0.27	0.28	123222400
1994-05-03	0.28	0.28	0.26	0.27	132899200
1994-05-04	0.28	0.30	0.27	0.29	364156800
1994-05-05	0.30	0.30	0.29	0.29	288332800
1994-05-06	0.29	0.29	0.28	0.29	187779200
1994-05-09	0.29	0.29	0.27	0.28	140470400
1994-05-10	0.28	0.29	0.28	0.28	146843200
1994-05-11	0.28	0.28	0.27	0.27	145521600
1994-05-12	0.27	0.27	0.26	0.27	107105600
1994-05-13	0.27	0.27	0.26	0.27	92612800
1994-05-16	0.27	0.27	0.26	0.26	135385600
1994-05-17	0.27	0.27	0.26	0.26	180107200
1994-05-18	0.27	0.27	0.26	0.27	123860800
1994-05-19	0.27	0.29	0.27	0.29	273582400
1994-05-20	0.28	0.29	0.28	0.28	98145600
1994-05-23	0.28	0.28	0.27	0.27	119952000
1994-05-24	0.28	0.28	0.27	0.27	126448000
1994-05-25	0.27	0.28	0.27	0.28	136113600
1994-05-26	0.28	0.28	0.27	0.27	73035200
1994-05-27	0.27	0.27	0.26	0.27	108684800
1994-05-31	0.26	0.26	0.25	0.26	257398400
1994-06-01	0.25	0.26	0.25	0.25	385761600
1994-06-02	0.25	0.25	0.24	0.24	384921600
1994-06-03	0.24	0.25	0.24	0.25	353684800
1994-06-06	0.25	0.25	0.24	0.24	126033600
1994-06-07	0.24	0.25	0.24	0.25	140246400
1994-06-08	0.25	0.25	0.23	0.23	274164800
1994-06-09	0.23	0.24	0.23	0.24	293529600
1994-06-10	0.24	0.24	0.24	0.24	142732800
1994-06-13	0.24	0.24	0.24	0.24	92904000
1994-06-14	0.24	0.24	0.24	0.24	154358400
1994-06-15	0.24	0.25	0.24	0.25	159476800
1994-06-16	0.25	0.25	0.23	0.24	218220800
1994-06-17	0.23	0.24	0.23	0.24	224492800
1994-06-20	0.23	0.24	0.23	0.24	199897600
1994-06-21	0.24	0.24	0.23	0.23	243275200
1994-06-22	0.23	0.24	0.23	0.23	113859200
1994-06-23	0.23	0.23	0.22	0.22	203896000
1994-06-24	0.22	0.23	0.22	0.23	292857600
1994-06-27	0.23	0.23	0.22	0.23	255953600
1994-06-28	0.23	0.24	0.23	0.24	174227200
1994-06-29	0.24	0.24	0.23	0.23	135564800
1994-06-30	0.23	0.24	0.23	0.24	101729600
1994-07-01	0.24	0.24	0.23	0.23	179278400
1994-07-05	0.23	0.24	0.23	0.24	85848000
1994-07-06	0.23	0.24	0.23	0.23	97384000
1994-07-07	0.23	0.24	0.23	0.24	170150400
1994-07-08	0.24	0.25	0.24	0.24	208230400
1994-07-11	0.24	0.24	0.24	0.24	106422400
1994-07-12	0.24	0.25	0.24	0.25	242312000
1994-07-13	0.25	0.27	0.25	0.27	450262400
1994-07-14	0.26	0.27	0.25	0.26	180667200
1994-07-15	0.25	0.26	0.25	0.25	94964800
1994-07-18	0.25	0.26	0.25	0.25	76428800
1994-07-19	0.26	0.26	0.24	0.25	116368000
1994-07-20	0.24	0.25	0.24	0.24	217369600
1994-07-21	0.24	0.25	0.24	0.25	289475200
1994-07-22	0.28	0.29	0.27	0.28	786576000
1994-07-25	0.28	0.28	0.27	0.28	422654400
1994-07-26	0.28	0.29	0.28	0.28	188809600
1994-07-27	0.28	0.28	0.27	0.28	133784000
1994-07-28	0.28	0.29	0.28	0.28	245313600
1994-07-29	0.28	0.30	0.28	0.30	555766400
1994-08-01	0.30	0.30	0.29	0.30	229275200
1994-08-02	0.30	0.30	0.29	0.29	269561600
1994-08-03	0.29	0.30	0.29	0.30	226844800
1994-08-04	0.30	0.30	0.30	0.30	184755200
1994-08-05	0.29	0.30	0.29	0.30	87012800
1994-08-08	0.30	0.30	0.29	0.30	141276800
1994-08-09	0.30	0.30	0.30	0.30	78601600
1994-08-10	0.30	0.31	0.30	0.31	253568000
1994-08-11	0.31	0.31	0.30	0.31	298088000
1994-08-12	0.31	0.31	0.30	0.31	179648000
1994-08-15	0.31	0.31	0.31	0.31	120075200
1994-08-16	0.31	0.31	0.30	0.31	155736000
1994-08-17	0.31	0.32	0.31	0.31	286182400
1994-08-18	0.31	0.31	0.31	0.31	206259200
1994-08-19	0.31	0.31	0.31	0.31	130547200
1994-08-22	0.31	0.31	0.31	0.31	152420800
1994-08-23	0.31	0.32	0.31	0.31	214446400
1994-08-24	0.31	0.31	0.31	0.31	171584000
1994-08-25	0.31	0.32	0.31	0.31	298793600
1994-08-26	0.31	0.32	0.31	0.32	204198400
1994-08-29	0.32	0.32	0.31	0.32	152107200
1994-08-30	0.31	0.32	0.31	0.32	182078400
1994-08-31	0.32	0.33	0.32	0.32	351836800
1994-09-01	0.32	0.32	0.31	0.31	204288000
1994-09-02	0.31	0.32	0.31	0.32	101304000
1994-09-06	0.31	0.32	0.31	0.32	91425600
1994-09-07	0.32	0.33	0.32	0.32	203896000
1994-09-08	0.32	0.32	0.32	0.32	158838400
1994-09-09	0.32	0.32	0.32	0.32	157236800
1994-09-12	0.32	0.32	0.32	0.32	90540800
1994-09-13	0.32	0.32	0.32	0.32	104227200
1994-09-14	0.32	0.32	0.31	0.31	99086400
1994-09-15	0.31	0.32	0.31	0.32	258955200
1994-09-16	0.32	0.33	0.32	0.32	364145600
1994-09-19	0.32	0.33	0.32	0.32	174350400
1994-09-20	0.31	0.32	0.31	0.31	197254400
1994-09-21	0.31	0.31	0.30	0.30	234841600
1994-09-22	0.31	0.31	0.30	0.30	146238400
1994-09-23	0.30	0.31	0.30	0.30	132876800
1994-09-26	0.30	0.31	0.30	0.30	141702400
1994-09-27	0.30	0.30	0.30	0.30	109088000
1994-09-28	0.30	0.31	0.30	0.30	81267200
1994-09-29	0.30	0.31	0.30	0.30	109379200
1994-09-30	0.30	0.31	0.30	0.30	71702400
1994-10-03	0.30	0.30	0.29	0.30	129595200
1994-10-04	0.30	0.30	0.29	0.30	162388800
1994-10-05	0.30	0.34	0.30	0.34	709800000
1994-10-06	0.33	0.33	0.32	0.32	526915200
1994-10-07	0.32	0.33	0.32	0.33	364392000
1994-10-10	0.33	0.35	0.33	0.35	523409600
1994-10-11	0.37	0.37	0.35	0.35	842307200
1994-10-12	0.35	0.38	0.35	0.38	597318400
1994-10-13	0.38	0.38	0.36	0.37	525302400
1994-10-14	0.37	0.38	0.36	0.37	176052800
1994-10-17	0.36	0.37	0.35	0.35	303990400
1994-10-18	0.36	0.37	0.36	0.37	468686400
1994-10-19	0.37	0.38	0.37	0.37	351086400
1994-10-20	0.37	0.37	0.36	0.37	218142400
1994-10-21	0.36	0.38	0.36	0.38	322705600
1994-10-24	0.38	0.39	0.37	0.38	204500800
1994-10-25	0.37	0.38	0.37	0.38	301481600
1994-10-26	0.38	0.39	0.38	0.39	196772800
1994-10-27	0.39	0.39	0.38	0.38	159409600
1994-10-28	0.38	0.38	0.37	0.38	273324800
1994-10-31	0.38	0.39	0.37	0.39	355902400
1994-11-01	0.38	0.39	0.38	0.39	218097600
1994-11-02	0.39	0.39	0.37	0.37	218747200
1994-11-03	0.37	0.38	0.37	0.37	110521600
1994-11-04	0.37	0.37	0.36	0.36	192046400
1994-11-07	0.36	0.37	0.36	0.36	113041600
1994-11-08	0.36	0.38	0.36	0.38	348969600
1994-11-09	0.38	0.38	0.37	0.37	406336000
1994-11-10	0.37	0.37	0.37	0.37	152980800
1994-11-11	0.37	0.37	0.37	0.37	62272000
1994-11-14	0.37	0.38	0.37	0.38	139630400
1994-11-15	0.38	0.38	0.37	0.37	167619200
1994-11-16	0.36	0.37	0.36	0.37	187398400
1994-11-17	0.36	0.37	0.36	0.36	150438400
1994-11-18	0.36	0.36	0.35	0.36	147033600
1994-11-21	0.36	0.36	0.34	0.34	202596800
1994-11-22	0.34	0.35	0.33	0.33	224336000
1994-11-23	0.33	0.34	0.32	0.33	327812800
1994-11-25	0.33	0.34	0.33	0.34	84224000
1994-11-28	0.34	0.34	0.33	0.34	138678400
1994-11-29	0.34	0.34	0.34	0.34	144132800
1994-11-30	0.34	0.35	0.33	0.33	312032000
1994-12-01	0.33	0.34	0.32	0.32	309321600
1994-12-02	0.33	0.33	0.32	0.33	172256000
1994-12-05	0.33	0.33	0.32	0.33	180275200
1994-12-06	0.33	0.34	0.33	0.34	238089600
1994-12-07	0.33	0.34	0.32	0.33	137300800
1994-12-08	0.33	0.33	0.32	0.32	169859200
1994-12-09	0.32	0.32	0.31	0.32	260724800
1994-12-12	0.32	0.33	0.32	0.33	224078400
1994-12-13	0.33	0.33	0.32	0.32	119201600
1994-12-14	0.33	0.34	0.33	0.34	311427200
1994-12-15	0.34	0.34	0.33	0.33	227595200
1994-12-16	0.33	0.34	0.33	0.33	179782400
1994-12-19	0.33	0.35	0.33	0.35	332819200
1994-12-20	0.35	0.35	0.34	0.34	175145600
1994-12-21	0.34	0.34	0.33	0.34	157438400
1994-12-22	0.34	0.35	0.34	0.34	133078400
1994-12-23	0.34	0.35	0.34	0.35	93889600
1994-12-27	0.35	0.35	0.35	0.35	81916800
1994-12-28	0.35	0.35	0.34	0.35	89163200
1994-12-29	0.35	0.36	0.35	0.35	121340800
1994-12-30	0.35	0.36	0.35	0.35	73091200
1995-01-03	0.35	0.35	0.34	0.34	103868800
1995-01-04	0.34	0.35	0.34	0.35	158681600
1995-01-05	0.35	0.35	0.35	0.35	73640000
1995-01-06	0.37	0.39	0.37	0.38	1076622400
1995-01-09	0.37	0.37	0.37	0.37	274086400
1995-01-10	0.37	0.39	0.37	0.39	614790400
1995-01-11	0.39	0.43	0.38	0.42	873824000
1995-01-12	0.41	0.41	0.40	0.41	551779200
1995-01-13	0.41	0.41	0.40	0.40	351377600
1995-01-16	0.40	0.40	0.40	0.40	188977600
1995-01-17	0.40	0.41	0.39	0.40	330108800
1995-01-18	0.40	0.41	0.40	0.41	127657600
1995-01-19	0.41	0.41	0.40	0.41	314294400
1995-01-20	0.42	0.42	0.38	0.38	1000361600
1995-01-23	0.37	0.38	0.37	0.38	398540800
1995-01-24	0.38	0.38	0.37	0.37	218097600
1995-01-25	0.35	0.38	0.35	0.37	517070400
1995-01-26	0.36	0.37	0.35	0.35	246388800
1995-01-27	0.36	0.36	0.35	0.36	298569600
1995-01-30	0.36	0.36	0.36	0.36	230585600
1995-01-31	0.36	0.36	0.36	0.36	212777600
1995-02-01	0.36	0.36	0.36	0.36	158368000
1995-02-02	0.36	0.37	0.36	0.37	203582400
1995-02-03	0.38	0.38	0.36	0.36	319211200
1995-02-06	0.36	0.36	0.35	0.36	243028800
1995-02-07	0.36	0.37	0.36	0.36	201600000
1995-02-08	0.37	0.38	0.36	0.38	402864000
1995-02-09	0.38	0.39	0.38	0.39	475395200
1995-02-10	0.39	0.39	0.39	0.39	350963200
1995-02-13	0.39	0.40	0.39	0.39	283371200
1995-02-14	0.39	0.39	0.38	0.38	165614400
1995-02-15	0.39	0.39	0.38	0.38	184475200
1995-02-16	0.39	0.39	0.38	0.39	218780800
1995-02-17	0.38	0.38	0.38	0.38	121788800
1995-02-21	0.38	0.38	0.36	0.37	301582400
1995-02-22	0.36	0.37	0.36	0.36	293417600
1995-02-23	0.37	0.37	0.36	0.36	314708800
1995-02-24	0.36	0.36	0.34	0.35	568814400
1995-02-27	0.34	0.35	0.34	0.34	268811200
1995-02-28	0.34	0.36	0.34	0.35	222969600
1995-03-01	0.35	0.36	0.35	0.36	224448000
1995-03-02	0.36	0.36	0.35	0.36	268744000
1995-03-03	0.35	0.36	0.35	0.36	145768000
1995-03-06	0.35	0.36	0.35	0.35	132720000
1995-03-07	0.36	0.36	0.34	0.34	150785600
1995-03-08	0.35	0.36	0.34	0.35	364873600
1995-03-09	0.36	0.36	0.35	0.35	196683200
1995-03-10	0.35	0.36	0.35	0.35	137412800
1995-03-13	0.35	0.35	0.34	0.34	325752000
1995-03-14	0.34	0.34	0.31	0.31	727865600
1995-03-15	0.32	0.32	0.31	0.31	730968000
1995-03-16	0.31	0.32	0.31	0.31	316736000
1995-03-17	0.32	0.32	0.31	0.31	215644800
1995-03-20	0.31	0.32	0.31	0.31	189884800
1995-03-21	0.32	0.33	0.31	0.32	305368000
1995-03-22	0.32	0.35	0.32	0.34	479147200
1995-03-23	0.34	0.34	0.33	0.33	170094400
1995-03-24	0.33	0.34	0.33	0.34	128116800
1995-03-27	0.34	0.34	0.33	0.33	142800000
1995-03-28	0.32	0.32	0.30	0.31	689796800
1995-03-29	0.30	0.31	0.30	0.31	496876800
1995-03-30	0.31	0.32	0.31	0.32	273414400
1995-03-31	0.31	0.32	0.31	0.31	183243200
1995-04-03	0.32	0.32	0.31	0.32	154302400
1995-04-04	0.32	0.32	0.30	0.30	428198400
1995-04-05	0.30	0.31	0.30	0.31	264857600
1995-04-06	0.33	0.34	0.32	0.33	722825600
1995-04-07	0.33	0.33	0.32	0.33	295724800
1995-04-10	0.33	0.33	0.32	0.33	117801600
1995-04-11	0.33	0.34	0.33	0.34	214513600
1995-04-12	0.34	0.35	0.33	0.35	474712000
1995-04-13	0.35	0.35	0.34	0.34	174361600
1995-04-17	0.34	0.35	0.34	0.34	208812800
1995-04-18	0.34	0.34	0.33	0.33	231134400
1995-04-19	0.33	0.33	0.32	0.32	279428800
1995-04-20	0.33	0.34	0.33	0.34	329504000
1995-04-21	0.33	0.35	0.33	0.35	666624000
1995-04-24	0.35	0.35	0.34	0.35	272238400
1995-04-25	0.35	0.35	0.33	0.34	273638400
1995-04-26	0.34	0.35	0.33	0.34	230440000
1995-04-27	0.34	0.34	0.34	0.34	139865600
1995-04-28	0.34	0.34	0.33	0.34	195316800
1995-05-01	0.34	0.35	0.34	0.34	177956800
1995-05-02	0.34	0.34	0.33	0.34	120008000
1995-05-03	0.34	0.34	0.34	0.34	168784000
1995-05-04	0.34	0.36	0.34	0.34	303643200
1995-05-05	0.35	0.35	0.34	0.35	208006400
1995-05-08	0.36	0.37	0.35	0.36	386971200
1995-05-09	0.36	0.37	0.36	0.37	322929600
1995-05-10	0.37	0.37	0.36	0.37	275072000
1995-05-11	0.37	0.37	0.36	0.37	523622400
1995-05-12	0.36	0.39	0.36	0.39	647953600
1995-05-15	0.39	0.39	0.38	0.39	393355200
1995-05-16	0.39	0.40	0.38	0.39	332516800
1995-05-17	0.39	0.40	0.39	0.39	263144000
1995-05-18	0.39	0.39	0.39	0.39	371571200
1995-05-19	0.38	0.39	0.38	0.38	322593600
1995-05-22	0.38	0.39	0.38	0.39	371884800
1995-05-23	0.39	0.40	0.39	0.39	276662400
1995-05-24	0.39	0.40	0.38	0.39	264667200
1995-05-25	0.39	0.39	0.38	0.39	182862400
1995-05-26	0.38	0.39	0.38	0.38	114553600
1995-05-30	0.38	0.38	0.37	0.38	196380800
1995-05-31	0.38	0.38	0.37	0.37	159532800
1995-06-01	0.37	0.38	0.37	0.38	186726400
1995-06-02	0.37	0.38	0.37	0.38	105694400
1995-06-05	0.38	0.39	0.38	0.39	254654400
1995-06-06	0.39	0.40	0.39	0.39	315268800
1995-06-07	0.39	0.39	0.39	0.39	124521600
1995-06-08	0.39	0.39	0.38	0.38	136136000
1995-06-09	0.39	0.39	0.39	0.39	186625600
1995-06-12	0.39	0.40	0.39	0.39	212116800
1995-06-13	0.40	0.40	0.39	0.39	125944000
1995-06-14	0.39	0.39	0.39	0.39	118048000
1995-06-15	0.39	0.39	0.39	0.39	92758400
1995-06-16	0.39	0.39	0.39	0.39	89208000
1995-06-19	0.39	0.40	0.39	0.40	469537600
1995-06-20	0.41	0.43	0.41	0.42	738528000
1995-06-21	0.43	0.45	0.42	0.44	626012800
1995-06-22	0.44	0.44	0.43	0.44	473916800
1995-06-23	0.44	0.44	0.43	0.44	231963200
1995-06-26	0.43	0.43	0.43	0.43	152779200
1995-06-27	0.42	0.43	0.41	0.41	217100800
1995-06-28	0.41	0.42	0.41	0.42	266358400
1995-06-29	0.41	0.43	0.41	0.42	232556800
1995-06-30	0.42	0.43	0.41	0.41	165491200
1995-07-03	0.42	0.42	0.41	0.42	39390400
1995-07-05	0.42	0.43	0.42	0.42	177060800
1995-07-06	0.42	0.42	0.41	0.42	184094400
1995-07-07	0.42	0.44	0.42	0.43	387116800
1995-07-10	0.43	0.45	0.43	0.43	297931200
1995-07-11	0.43	0.43	0.42	0.42	214692800
1995-07-12	0.42	0.43	0.41	0.42	283808000
1995-07-13	0.42	0.44	0.42	0.43	352329600
1995-07-14	0.42	0.44	0.42	0.44	277928000
1995-07-17	0.44	0.44	0.43	0.44	226161600
1995-07-18	0.44	0.44	0.43	0.43	254632000
1995-07-19	0.42	0.43	0.40	0.41	521035200
1995-07-20	0.41	0.42	0.40	0.42	331273600
1995-07-21	0.38	0.40	0.38	0.39	757881600
1995-07-24	0.39	0.41	0.39	0.41	214625600
1995-07-25	0.41	0.41	0.41	0.41	263524800
1995-07-26	0.41	0.41	0.41	0.41	171449600
1995-07-27	0.41	0.42	0.41	0.42	325180800
1995-07-28	0.42	0.42	0.40	0.41	260937600
1995-07-31	0.41	0.41	0.40	0.40	158524800
1995-08-01	0.40	0.40	0.39	0.39	210918400
1995-08-02	0.39	0.40	0.39	0.40	275128000
1995-08-03	0.39	0.41	0.39	0.40	213931200
1995-08-04	0.40	0.40	0.39	0.40	192315200
1995-08-07	0.39	0.40	0.39	0.39	193760000
1995-08-08	0.39	0.39	0.38	0.38	234595200
1995-08-09	0.38	0.39	0.38	0.39	369017600
1995-08-10	0.39	0.39	0.38	0.38	164024000
1995-08-11	0.38	0.39	0.37	0.38	206931200
1995-08-14	0.38	0.39	0.38	0.39	167406400
1995-08-15	0.39	0.39	0.39	0.39	317867200
1995-08-16	0.39	0.40	0.39	0.40	292633600
1995-08-17	0.40	0.41	0.39	0.40	246892800
1995-08-18	0.40	0.40	0.39	0.40	241158400
1995-08-21	0.40	0.41	0.39	0.39	271779200
1995-08-22	0.40	0.40	0.39	0.40	217044800
1995-08-23	0.40	0.41	0.40	0.41	253803200
1995-08-24	0.41	0.41	0.41	0.41	287929600
1995-08-25	0.41	0.41	0.40	0.40	134344000
1995-08-28	0.40	0.40	0.38	0.38	243040000
1995-08-29	0.38	0.39	0.38	0.39	317060800
1995-08-30	0.39	0.39	0.39	0.39	153473600
1995-08-31	0.39	0.39	0.38	0.38	87864000
1995-09-01	0.38	0.39	0.38	0.38	98380800
1995-09-05	0.39	0.39	0.38	0.39	179972800
1995-09-06	0.39	0.39	0.39	0.39	200760000
1995-09-07	0.39	0.40	0.39	0.40	262326400
1995-09-08	0.40	0.40	0.40	0.40	174776000
1995-09-11	0.40	0.41	0.40	0.40	172491200
1995-09-12	0.40	0.40	0.38	0.38	326256000
1995-09-13	0.38	0.39	0.38	0.38	322750400
1995-09-14	0.37	0.37	0.35	0.36	550558400
1995-09-15	0.33	0.36	0.32	0.32	1211963200
1995-09-18	0.32	0.33	0.32	0.33	621488000
1995-09-19	0.33	0.33	0.32	0.33	490022400
1995-09-20	0.33	0.33	0.33	0.33	321809600
1995-09-21	0.33	0.33	0.32	0.33	347334400
1995-09-22	0.33	0.33	0.32	0.33	398641600
1995-09-25	0.34	0.34	0.33	0.33	315212800
1995-09-26	0.34	0.34	0.33	0.33	250902400
1995-09-27	0.33	0.33	0.31	0.32	451236800
1995-09-28	0.33	0.34	0.33	0.34	331184000
1995-09-29	0.34	0.34	0.33	0.33	283416000
1995-10-02	0.34	0.34	0.33	0.34	392000000
1995-10-03	0.34	0.34	0.33	0.34	289822400
1995-10-04	0.33	0.33	0.32	0.32	266772800
1995-10-05	0.32	0.33	0.32	0.33	244070400
1995-10-06	0.33	0.33	0.32	0.32	309041600
1995-10-09	0.32	0.32	0.31	0.31	372568000
1995-10-10	0.31	0.31	0.30	0.31	400265600
1995-10-11	0.31	0.32	0.30	0.31	332875200
1995-10-12	0.31	0.32	0.31	0.32	162052800
1995-10-13	0.32	0.33	0.32	0.32	235188800
1995-10-16	0.32	0.33	0.32	0.32	182067200
1995-10-17	0.33	0.33	0.32	0.33	178617600
1995-10-18	0.33	0.35	0.33	0.33	512400000
1995-10-19	0.32	0.32	0.31	0.31	944899200
1995-10-20	0.31	0.31	0.31	0.31	386332800
1995-10-23	0.31	0.31	0.31	0.31	197803200
1995-10-24	0.32	0.32	0.31	0.31	213494400
1995-10-25	0.31	0.32	0.31	0.31	133302400
1995-10-26	0.31	0.31	0.31	0.31	125865600
1995-10-27	0.31	0.31	0.30	0.31	154212800
1995-10-30	0.31	0.31	0.31	0.31	175638400
1995-10-31	0.31	0.33	0.31	0.32	289217600
1995-11-01	0.33	0.33	0.32	0.33	193233600
1995-11-02	0.33	0.33	0.32	0.33	152756800
1995-11-03	0.33	0.33	0.32	0.33	179435200
1995-11-06	0.33	0.35	0.32	0.34	311774400
1995-11-07	0.34	0.36	0.33	0.35	736388800
1995-11-08	0.35	0.37	0.35	0.35	358825600
1995-11-09	0.35	0.36	0.35	0.35	260108800
1995-11-10	0.35	0.36	0.35	0.35	223115200
1995-11-13	0.36	0.37	0.36	0.36	317374400
1995-11-14	0.37	0.38	0.37	0.37	407276800
1995-11-15	0.38	0.38	0.36	0.37	248136000
1995-11-16	0.36	0.37	0.35	0.36	226228800
1995-11-17	0.36	0.36	0.35	0.36	128531200
1995-11-20	0.36	0.36	0.34	0.34	148456000
1995-11-21	0.35	0.35	0.34	0.34	191609600
1995-11-22	0.34	0.35	0.34	0.34	98806400
1995-11-24	0.35	0.36	0.35	0.36	109950400
1995-11-27	0.36	0.36	0.35	0.35	115875200
1995-11-28	0.35	0.36	0.35	0.36	176288000
1995-11-29	0.36	0.36	0.35	0.35	105268800
1995-11-30	0.35	0.35	0.34	0.34	174854400
1995-12-01	0.34	0.34	0.33	0.34	204209600
1995-12-04	0.36	0.36	0.35	0.35	480681600
1995-12-05	0.34	0.36	0.34	0.35	363596800
1995-12-06	0.35	0.36	0.34	0.35	201107200
1995-12-07	0.35	0.35	0.34	0.34	141926400
1995-12-08	0.35	0.35	0.34	0.35	141355200
1995-12-11	0.35	0.35	0.34	0.34	111652800
1995-12-12	0.34	0.34	0.34	0.34	177553600
1995-12-13	0.34	0.35	0.33	0.34	684902400
1995-12-14	0.35	0.35	0.34	0.34	333502400
1995-12-15	0.32	0.33	0.31	0.31	726880000
1995-12-18	0.31	0.31	0.28	0.29	666534400
1995-12-19	0.29	0.30	0.29	0.29	430864000
1995-12-20	0.30	0.30	0.29	0.29	365736000
1995-12-21	0.29	0.29	0.28	0.29	332875200
1995-12-22	0.29	0.29	0.29	0.29	234662400
1995-12-26	0.29	0.29	0.28	0.29	139507200
1995-12-27	0.29	0.30	0.28	0.29	268564800
1995-12-28	0.29	0.29	0.28	0.29	249995200
1995-12-29	0.29	0.29	0.28	0.28	304136000
1996-01-02	0.29	0.29	0.28	0.29	139294400
1996-01-03	0.29	0.29	0.28	0.29	429833600
1996-01-04	0.29	0.29	0.28	0.28	300182400
1996-01-05	0.28	0.31	0.28	0.31	445928000
1996-01-08	0.31	0.32	0.30	0.31	121340800
1996-01-09	0.31	0.31	0.29	0.29	251216000
1996-01-10	0.29	0.31	0.29	0.31	365433600
1996-01-11	0.29	0.31	0.29	0.31	756739200
1996-01-12	0.31	0.31	0.30	0.30	401856000
1996-01-15	0.30	0.31	0.30	0.30	363081600
1996-01-16	0.31	0.31	0.30	0.31	352912000
1996-01-17	0.31	0.31	0.30	0.30	236409600
1996-01-18	0.29	0.30	0.27	0.29	698387200
1996-01-19	0.28	0.28	0.26	0.27	829225600
1996-01-22	0.27	0.28	0.26	0.27	499744000
1996-01-23	0.30	0.30	0.28	0.28	988288000
1996-01-24	0.29	0.29	0.28	0.29	655894400
1996-01-25	0.28	0.29	0.27	0.27	445200000
1996-01-26	0.27	0.28	0.26	0.27	735750400
1996-01-29	0.26	0.27	0.26	0.26	332595200
1996-01-30	0.24	0.25	0.24	0.24	622843200
1996-01-31	0.25	0.25	0.24	0.25	328059200
1996-02-01	0.25	0.25	0.25	0.25	333043200
1996-02-02	0.26	0.26	0.26	0.26	555979200
1996-02-05	0.27	0.27	0.26	0.26	318729600
1996-02-06	0.26	0.27	0.26	0.26	226217600
1996-02-07	0.27	0.27	0.25	0.25	360326400
1996-02-08	0.25	0.25	0.25	0.25	263166400
1996-02-09	0.25	0.25	0.25	0.25	205688000
1996-02-12	0.25	0.25	0.25	0.25	194275200
1996-02-13	0.25	0.26	0.25	0.25	228502400
1996-02-14	0.25	0.25	0.24	0.25	163184000
1996-02-15	0.25	0.25	0.24	0.25	122080000
1996-02-16	0.25	0.25	0.25	0.25	156441600
1996-02-20	0.25	0.26	0.25	0.26	376913600
1996-02-21	0.26	0.27	0.26	0.26	221838400
1996-02-22	0.27	0.27	0.26	0.27	184184000
1996-02-23	0.27	0.27	0.26	0.27	173286400
1996-02-26	0.27	0.27	0.26	0.26	118283200
1996-02-27	0.27	0.27	0.25	0.26	149161600
1996-02-28	0.26	0.26	0.25	0.25	187913600
1996-02-29	0.25	0.25	0.24	0.25	112884800
1996-03-01	0.25	0.25	0.24	0.24	231134400
1996-03-04	0.24	0.24	0.23	0.23	187555200
1996-03-05	0.24	0.24	0.23	0.24	118440000
1996-03-06	0.24	0.24	0.23	0.23	99052800
1996-03-07	0.23	0.24	0.23	0.23	260064000
1996-03-08	0.23	0.23	0.22	0.23	149004800
1996-03-11	0.23	0.24	0.23	0.23	127008000
1996-03-12	0.23	0.24	0.23	0.23	96152000
1996-03-13	0.23	0.23	0.23	0.23	99680000
1996-03-14	0.23	0.23	0.23	0.23	93363200
1996-03-15	0.23	0.23	0.23	0.23	101382400
1996-03-18	0.23	0.23	0.23	0.23	109132800
1996-03-19	0.24	0.24	0.23	0.23	124364800
1996-03-20	0.23	0.23	0.22	0.23	115987200
1996-03-21	0.23	0.23	0.22	0.22	109984000
1996-03-22	0.23	0.23	0.22	0.23	107564800
1996-03-25	0.23	0.23	0.21	0.21	164371200
1996-03-26	0.21	0.22	0.21	0.21	160798400
1996-03-27	0.21	0.23	0.21	0.23	429296000
1996-03-28	0.22	0.23	0.22	0.22	295892800
1996-03-29	0.22	0.22	0.21	0.22	166521600
1996-04-01	0.22	0.23	0.22	0.23	158636800
1996-04-02	0.23	0.23	0.22	0.22	101438400
1996-04-03	0.22	0.22	0.22	0.22	72240000
1996-04-04	0.22	0.22	0.21	0.22	86049600
1996-04-08	0.21	0.22	0.21	0.22	168828800
1996-04-09	0.22	0.24	0.22	0.23	235076800
1996-04-10	0.23	0.24	0.23	0.23	174764800
1996-04-11	0.23	0.23	0.23	0.23	98268800
1996-04-12	0.23	0.23	0.23	0.23	81435200
1996-04-15	0.23	0.23	0.22	0.23	154078400
1996-04-16	0.23	0.23	0.23	0.23	101416000
1996-04-17	0.23	0.23	0.22	0.23	85411200
1996-04-18	0.23	0.23	0.22	0.22	217246400
1996-04-19	0.22	0.22	0.22	0.22	101796800
1996-04-22	0.23	0.23	0.22	0.22	111115200
1996-04-23	0.22	0.23	0.22	0.22	169948800
1996-04-24	0.22	0.22	0.22	0.22	128340800
1996-04-25	0.22	0.22	0.22	0.22	174406400
1996-04-26	0.22	0.22	0.22	0.22	188865600
1996-04-29	0.22	0.22	0.22	0.22	121049600
1996-04-30	0.22	0.22	0.22	0.22	136662400
1996-05-01	0.22	0.22	0.22	0.22	112705600
1996-05-02	0.22	0.22	0.21	0.21	188305600
1996-05-03	0.22	0.22	0.21	0.21	108460800
1996-05-06	0.22	0.23	0.22	0.23	289486400
1996-05-07	0.24	0.24	0.23	0.24	353539200
1996-05-08	0.24	0.24	0.23	0.24	186793600
1996-05-09	0.24	0.24	0.23	0.23	98078400
1996-05-10	0.23	0.24	0.23	0.24	110588800
1996-05-13	0.24	0.25	0.24	0.24	187017600
1996-05-14	0.25	0.25	0.25	0.25	197624000
1996-05-15	0.25	0.26	0.25	0.25	292364800
1996-05-16	0.25	0.26	0.25	0.25	130076800
1996-05-17	0.25	0.25	0.25	0.25	123300800
1996-05-20	0.25	0.25	0.25	0.25	84515200
1996-05-21	0.25	0.25	0.24	0.24	114385600
1996-05-22	0.24	0.24	0.23	0.23	201880000
1996-05-23	0.23	0.24	0.23	0.23	124051200
1996-05-24	0.23	0.24	0.23	0.24	113243200
1996-05-28	0.24	0.24	0.24	0.24	101852800
1996-05-29	0.23	0.23	0.22	0.22	219520000
1996-05-30	0.22	0.23	0.22	0.23	103465600
1996-05-31	0.23	0.24	0.23	0.23	162646400
1996-06-03	0.23	0.23	0.22	0.22	125462400
1996-06-04	0.21	0.22	0.21	0.22	762238400
1996-06-05	0.23	0.23	0.22	0.22	510104000
1996-06-06	0.22	0.23	0.22	0.22	362096000
1996-06-07	0.21	0.22	0.21	0.22	267769600
1996-06-10	0.22	0.22	0.21	0.22	106366400
1996-06-11	0.22	0.22	0.21	0.21	153059200
1996-06-12	0.22	0.22	0.21	0.22	151916800
1996-06-13	0.22	0.22	0.21	0.22	191419200
1996-06-14	0.22	0.22	0.21	0.21	144961600
1996-06-17	0.22	0.22	0.21	0.21	112929600
1996-06-18	0.21	0.21	0.20	0.20	223227200
1996-06-19	0.21	0.21	0.20	0.21	134467200
1996-06-20	0.21	0.21	0.20	0.20	147089600
1996-06-21	0.20	0.20	0.20	0.20	161851200
1996-06-24	0.20	0.20	0.20	0.20	122763200
1996-06-25	0.20	0.20	0.18	0.18	246960000
1996-06-26	0.18	0.19	0.18	0.18	404331200
1996-06-27	0.18	0.19	0.18	0.18	229241600
1996-06-28	0.19	0.19	0.18	0.19	115684800
1996-07-01	0.19	0.19	0.19	0.19	131980800
1996-07-02	0.19	0.19	0.19	0.19	89006400
1996-07-03	0.18	0.18	0.17	0.17	288612800
1996-07-05	0.17	0.18	0.17	0.17	106153600
1996-07-08	0.18	0.18	0.17	0.17	188910400
1996-07-09	0.17	0.18	0.17	0.17	187824000
1996-07-10	0.17	0.17	0.17	0.17	169388800
1996-07-11	0.17	0.17	0.16	0.16	291155200
1996-07-12	0.16	0.16	0.15	0.16	268990400
1996-07-15	0.16	0.16	0.15	0.15	133224000
1996-07-16	0.16	0.16	0.14	0.15	289217600
1996-07-17	0.16	0.16	0.15	0.15	233598400
1996-07-18	0.19	0.19	0.18	0.19	897052800
1996-07-19	0.19	0.19	0.19	0.19	265977600
1996-07-22	0.19	0.19	0.18	0.18	152208000
1996-07-23	0.18	0.18	0.18	0.18	130121600
1996-07-24	0.18	0.19	0.18	0.19	264073600
1996-07-25	0.19	0.19	0.19	0.19	114430400
1996-07-26	0.19	0.20	0.19	0.20	123681600
1996-07-29	0.20	0.20	0.19	0.20	195697600
1996-07-30	0.20	0.20	0.19	0.19	189403200
1996-07-31	0.19	0.20	0.19	0.20	92780800
1996-08-01	0.20	0.20	0.19	0.19	110163200
1996-08-02	0.19	0.20	0.19	0.19	127948800
1996-08-05	0.19	0.20	0.19	0.19	101012800
1996-08-06	0.19	0.19	0.19	0.19	93587200
1996-08-07	0.19	0.20	0.19	0.20	248460800
1996-08-08	0.20	0.20	0.20	0.20	101516800
1996-08-09	0.20	0.21	0.20	0.21	230787200
1996-08-12	0.21	0.21	0.20	0.21	151345600
1996-08-13	0.20	0.21	0.20	0.20	103510400
1996-08-14	0.20	0.21	0.20	0.20	71859200
1996-08-15	0.20	0.20	0.20	0.20	107620800
1996-08-16	0.20	0.20	0.20	0.20	141758400
1996-08-19	0.20	0.21	0.20	0.21	226318400
1996-08-20	0.21	0.21	0.21	0.21	211758400
1996-08-21	0.21	0.21	0.20	0.21	113344000
1996-08-22	0.21	0.21	0.20	0.21	87684800
1996-08-23	0.21	0.21	0.21	0.21	203459200
1996-08-26	0.21	0.22	0.21	0.22	89678400
1996-08-27	0.22	0.22	0.21	0.22	289307200
1996-08-28	0.22	0.22	0.22	0.22	163598400
1996-08-29	0.22	0.22	0.22	0.22	106926400
1996-08-30	0.22	0.22	0.22	0.22	105728000
1996-09-03	0.22	0.22	0.21	0.22	68297600
1996-09-04	0.21	0.22	0.21	0.22	101449600
1996-09-05	0.21	0.21	0.20	0.20	279585600
1996-09-06	0.21	0.21	0.20	0.21	240833600
1996-09-09	0.20	0.20	0.20	0.20	148243200
1996-09-10	0.20	0.20	0.19	0.19	155713600
1996-09-11	0.19	0.19	0.19	0.19	147201600
1996-09-12	0.19	0.19	0.18	0.18	260915200
1996-09-13	0.18	0.19	0.18	0.19	166611200
1996-09-16	0.19	0.21	0.19	0.20	244652800
1996-09-17	0.20	0.21	0.20	0.21	209171200
1996-09-18	0.21	0.22	0.20	0.21	353360000
1996-09-19	0.21	0.21	0.21	0.21	119470400
1996-09-20	0.21	0.21	0.20	0.20	149150400
1996-09-23	0.20	0.20	0.20	0.20	45763200
1996-09-24	0.20	0.20	0.20	0.20	143785600
1996-09-25	0.20	0.20	0.20	0.20	109043200
1996-09-26	0.20	0.20	0.20	0.20	103286400
1996-09-27	0.20	0.20	0.20	0.20	81569600
1996-09-30	0.20	0.20	0.20	0.20	85444800
1996-10-01	0.20	0.22	0.20	0.22	539246400
1996-10-02	0.21	0.22	0.21	0.21	276819200
1996-10-03	0.21	0.21	0.20	0.20	227718400
1996-10-04	0.20	0.21	0.20	0.20	133459200
1996-10-07	0.21	0.21	0.20	0.21	95715200
1996-10-08	0.21	0.22	0.21	0.21	190433600
1996-10-09	0.21	0.21	0.20	0.21	85209600
1996-10-10	0.21	0.22	0.21	0.22	276696000
1996-10-11	0.22	0.22	0.21	0.22	120691200
1996-10-14	0.22	0.23	0.22	0.23	269684800
1996-10-15	0.23	0.23	0.22	0.23	363059200
1996-10-16	0.23	0.23	0.22	0.23	334745600
1996-10-17	0.25	0.25	0.24	0.24	1026625600
1996-10-18	0.24	0.24	0.23	0.24	382659200
1996-10-21	0.24	0.24	0.23	0.23	187611200
1996-10-22	0.23	0.23	0.22	0.22	213718400
1996-10-23	0.22	0.23	0.22	0.22	160059200
1996-10-24	0.22	0.22	0.22	0.22	84369600
1996-10-25	0.22	0.22	0.22	0.22	77560000
1996-10-28	0.22	0.22	0.22	0.22	119996800
1996-10-29	0.22	0.22	0.21	0.21	199628800
1996-10-30	0.21	0.21	0.20	0.20	257051200
1996-10-31	0.21	0.21	0.20	0.21	194219200
1996-11-01	0.21	0.22	0.21	0.22	211332800
1996-11-04	0.22	0.22	0.21	0.22	91268800
1996-11-05	0.22	0.23	0.22	0.23	378112000
1996-11-06	0.23	0.23	0.22	0.23	180308800
1996-11-07	0.23	0.23	0.23	0.23	155075200
1996-11-08	0.23	0.23	0.23	0.23	188708800
1996-11-11	0.24	0.24	0.23	0.23	92534400
1996-11-12	0.23	0.23	0.22	0.23	142956800
1996-11-13	0.23	0.23	0.22	0.23	83608000
1996-11-14	0.23	0.23	0.23	0.23	48529600
1996-11-15	0.23	0.23	0.22	0.22	130715200
1996-11-18	0.22	0.22	0.22	0.22	152835200
1996-11-19	0.22	0.22	0.22	0.22	124432000
1996-11-20	0.22	0.23	0.22	0.22	103096000
1996-11-21	0.22	0.22	0.22	0.22	70604800
1996-11-22	0.22	0.23	0.22	0.23	103980800
1996-11-25	0.23	0.23	0.22	0.22	78948800
1996-11-26	0.22	0.22	0.21	0.22	112985600
1996-11-27	0.22	0.22	0.22	0.22	89040000
1996-11-29	0.22	0.22	0.21	0.22	42291200
1996-12-02	0.22	0.22	0.21	0.22	174977600
1996-12-03	0.23	0.23	0.22	0.22	275531200
1996-12-04	0.22	0.23	0.22	0.22	190825600
1996-12-05	0.22	0.23	0.22	0.22	142139200
1996-12-06	0.22	0.23	0.21	0.22	229387200
1996-12-09	0.23	0.23	0.22	0.22	158648000
1996-12-10	0.22	0.22	0.22	0.22	184284800
1996-12-11	0.21	0.22	0.21	0.21	163363200
1996-12-12	0.22	0.22	0.21	0.21	87001600
1996-12-13	0.21	0.21	0.21	0.21	89096000
1996-12-16	0.21	0.21	0.20	0.20	149240000
1996-12-17	0.20	0.20	0.20	0.20	157248000
1996-12-18	0.20	0.21	0.20	0.21	205072000
1996-12-19	0.21	0.21	0.20	0.20	136886400
1996-12-20	0.20	0.21	0.19	0.21	546436800
1996-12-23	0.21	0.22	0.21	0.21	332304000
1996-12-24	0.21	0.21	0.20	0.21	57612800
1996-12-26	0.21	0.21	0.20	0.21	84884800
1996-12-27	0.20	0.21	0.20	0.21	136998400
1996-12-30	0.21	0.21	0.19	0.19	261800000
1996-12-31	0.19	0.19	0.19	0.19	383745600
1997-01-02	0.19	0.19	0.19	0.19	143113600
1997-01-03	0.19	0.20	0.19	0.19	119716800
1997-01-06	0.16	0.16	0.15	0.16	1882832000
1997-01-07	0.16	0.16	0.16	0.16	976931200
1997-01-08	0.16	0.16	0.16	0.16	1100131200
1997-01-09	0.16	0.16	0.16	0.16	446656000
1997-01-10	0.16	0.16	0.16	0.16	353718400
1997-01-13	0.17	0.17	0.16	0.16	305748800
1997-01-14	0.16	0.16	0.16	0.16	255774400
1997-01-15	0.16	0.16	0.15	0.15	433092800
1997-01-16	0.15	0.15	0.15	0.15	671305600
1997-01-17	0.15	0.15	0.15	0.15	325147200
1997-01-20	0.15	0.15	0.15	0.15	291625600
1997-01-21	0.15	0.15	0.15	0.15	284827200
1997-01-22	0.16	0.16	0.15	0.15	205620800
1997-01-23	0.15	0.16	0.15	0.15	172345600
1997-01-24	0.15	0.15	0.15	0.15	188283200
1997-01-27	0.15	0.15	0.15	0.15	214043200
1997-01-28	0.15	0.15	0.15	0.15	210560000
1997-01-29	0.15	0.15	0.15	0.15	151704000
1997-01-30	0.15	0.15	0.15	0.15	139932800
1997-01-31	0.15	0.15	0.15	0.15	199628800
1997-02-03	0.15	0.15	0.15	0.15	368110400
1997-02-04	0.15	0.15	0.14	0.14	712644800
1997-02-05	0.14	0.14	0.14	0.14	394486400
1997-02-06	0.14	0.14	0.14	0.14	399504000
1997-02-07	0.15	0.15	0.14	0.14	235267200
1997-02-10	0.14	0.14	0.14	0.14	185404800
1997-02-11	0.14	0.14	0.14	0.14	140078400
1997-02-12	0.14	0.14	0.14	0.14	176265600
1997-02-13	0.14	0.14	0.14	0.14	195832000
1997-02-14	0.15	0.15	0.14	0.15	237249600
1997-02-18	0.15	0.16	0.15	0.16	368278400
1997-02-19	0.16	0.16	0.15	0.16	241292800
1997-02-20	0.16	0.16	0.15	0.15	124947200
1997-02-21	0.15	0.15	0.14	0.15	211086400
1997-02-24	0.15	0.15	0.15	0.15	117588800
1997-02-25	0.15	0.16	0.15	0.15	138084800
1997-02-26	0.15	0.15	0.15	0.15	103174400
1997-02-27	0.15	0.15	0.15	0.15	102995200
1997-02-28	0.15	0.15	0.15	0.15	121878400
1997-03-03	0.15	0.15	0.14	0.14	130457600
1997-03-04	0.15	0.15	0.14	0.15	103196800
1997-03-05	0.15	0.15	0.15	0.15	96163200
1997-03-06	0.15	0.15	0.15	0.15	116289600
1997-03-07	0.15	0.15	0.15	0.15	70616000
1997-03-10	0.15	0.15	0.15	0.15	99187200
1997-03-11	0.15	0.15	0.14	0.15	98504000
1997-03-12	0.15	0.15	0.14	0.15	70996800
1997-03-13	0.15	0.15	0.14	0.15	105089600
1997-03-14	0.15	0.15	0.15	0.15	230417600
1997-03-17	0.15	0.15	0.14	0.15	192752000
1997-03-18	0.15	0.15	0.14	0.15	127075200
1997-03-19	0.15	0.15	0.14	0.14	208230400
1997-03-20	0.14	0.16	0.14	0.15	317038400
1997-03-21	0.16	0.16	0.15	0.15	136460800
1997-03-24	0.15	0.15	0.15	0.15	71220800
1997-03-25	0.15	0.15	0.14	0.15	112560000
1997-03-26	0.15	0.15	0.15	0.15	106836800
1997-03-27	0.16	0.17	0.15	0.17	1138905600
1997-03-31	0.17	0.17	0.15	0.16	970244800
1997-04-01	0.16	0.16	0.16	0.16	220259200
1997-04-02	0.16	0.16	0.16	0.16	222432000
1997-04-03	0.17	0.17	0.16	0.17	548856000
1997-04-04	0.17	0.18	0.17	0.17	475249600
1997-04-07	0.18	0.18	0.17	0.17	255259200
1997-04-08	0.18	0.18	0.17	0.17	193827200
1997-04-09	0.17	0.17	0.17	0.17	244988800
1997-04-10	0.17	0.17	0.17	0.17	116984000
1997-04-11	0.17	0.17	0.16	0.16	79564800
1997-04-14	0.16	0.17	0.16	0.17	112358400
1997-04-15	0.17	0.17	0.16	0.16	136046400
1997-04-16	0.17	0.17	0.16	0.17	86217600
1997-04-17	0.16	0.17	0.16	0.17	219464000
1997-04-18	0.17	0.17	0.16	0.16	141444800
1997-04-21	0.17	0.17	0.16	0.16	89152000
1997-04-22	0.16	0.17	0.16	0.17	94651200
1997-04-23	0.16	0.17	0.16	0.16	54488000
1997-04-24	0.17	0.17	0.16	0.16	74939200
1997-04-25	0.16	0.16	0.16	0.16	87382400
1997-04-28	0.16	0.16	0.16	0.16	46771200
1997-04-29	0.16	0.16	0.16	0.16	51755200
1997-04-30	0.15	0.15	0.15	0.15	257633600
1997-05-01	0.15	0.15	0.15	0.15	72340800
1997-05-02	0.15	0.15	0.15	0.15	101987200
1997-05-05	0.15	0.15	0.15	0.15	98492800
1997-05-06	0.15	0.15	0.15	0.15	83148800
1997-05-07	0.15	0.15	0.15	0.15	114217600
1997-05-08	0.15	0.15	0.15	0.15	82936000
1997-05-09	0.15	0.16	0.15	0.15	188372800
1997-05-12	0.15	0.16	0.15	0.16	164976000
1997-05-13	0.16	0.16	0.15	0.16	197019200
1997-05-14	0.16	0.16	0.16	0.16	135643200
1997-05-15	0.16	0.16	0.16	0.16	99008000
1997-05-16	0.16	0.16	0.15	0.15	93296000
1997-05-19	0.16	0.16	0.15	0.15	52259200
1997-05-20	0.15	0.16	0.15	0.15	84828800
1997-05-21	0.15	0.15	0.15	0.15	122248000
1997-05-22	0.15	0.15	0.15	0.15	76764800
1997-05-23	0.15	0.15	0.15	0.15	67032000
1997-05-27	0.15	0.16	0.15	0.15	82084800
1997-05-28	0.16	0.16	0.15	0.15	87539200
1997-05-29	0.15	0.15	0.15	0.15	111182400
1997-05-30	0.15	0.15	0.15	0.15	177329600
1997-06-02	0.15	0.15	0.15	0.15	41585600
1997-06-03	0.15	0.15	0.15	0.15	65240000
1997-06-04	0.15	0.15	0.15	0.15	80404800
1997-06-05	0.15	0.15	0.15	0.15	64612800
1997-06-06	0.15	0.15	0.15	0.15	52875200
1997-06-09	0.15	0.15	0.15	0.15	74804800
1997-06-10	0.15	0.15	0.14	0.15	139048000
1997-06-11	0.15	0.15	0.15	0.15	105403200
1997-06-12	0.15	0.15	0.14	0.14	78691200
1997-06-13	0.14	0.14	0.14	0.14	132070400
1997-06-16	0.14	0.14	0.14	0.14	134008000
1997-06-17	0.14	0.15	0.14	0.15	142251200
1997-06-18	0.14	0.15	0.14	0.14	109648000
1997-06-19	0.14	0.14	0.14	0.14	121027200
1997-06-20	0.14	0.14	0.14	0.14	110185600
1997-06-23	0.14	0.14	0.14	0.14	99545600
1997-06-24	0.14	0.14	0.14	0.14	111148800
1997-06-25	0.14	0.14	0.13	0.14	198632000
1997-06-26	0.14	0.14	0.13	0.13	381987200
1997-06-27	0.13	0.13	0.13	0.13	157953600
1997-06-30	0.13	0.13	0.13	0.13	171180800
1997-07-01	0.12	0.13	0.12	0.12	450676800
1997-07-02	0.12	0.12	0.12	0.12	249961600
1997-07-03	0.12	0.12	0.12	0.12	186782400
1997-07-07	0.12	0.13	0.12	0.12	191475200
1997-07-08	0.12	0.13	0.12	0.12	95692800
1997-07-09	0.12	0.12	0.12	0.12	142016000
1997-07-10	0.11	0.12	0.11	0.12	492508800
1997-07-11	0.12	0.14	0.12	0.14	734944000
1997-07-14	0.14	0.14	0.13	0.14	411006400
1997-07-15	0.14	0.14	0.14	0.14	418353600
1997-07-16	0.14	0.15	0.14	0.15	446252800
1997-07-17	0.15	0.16	0.15	0.16	746267200
1997-07-18	0.16	0.16	0.15	0.15	317564800
1997-07-21	0.16	0.16	0.14	0.14	354916800
1997-07-22	0.15	0.15	0.15	0.15	231336000
1997-07-23	0.15	0.15	0.14	0.14	141288000
1997-07-24	0.14	0.14	0.14	0.14	133492800
1997-07-25	0.14	0.15	0.14	0.15	217963200
1997-07-28	0.15	0.15	0.15	0.15	110510400
1997-07-29	0.15	0.15	0.15	0.15	71243200
1997-07-30	0.15	0.16	0.15	0.16	374304000
1997-07-31	0.16	0.16	0.15	0.16	263816000
1997-08-01	0.16	0.17	0.16	0.17	481913600
1997-08-04	0.17	0.18	0.17	0.18	611318400
1997-08-05	0.18	0.18	0.17	0.18	247128000
1997-08-06	0.23	0.25	0.22	0.23	2147483647
1997-08-07	0.26	0.26	0.25	0.26	2147483647
1997-08-08	0.25	0.25	0.23	0.24	1814164800
1997-08-11	0.23	0.24	0.21	0.22	1550998400
1997-08-12	0.21	0.22	0.20	0.20	1048398400
1997-08-13	0.20	0.21	0.18	0.21	1201424000
1997-08-14	0.21	0.22	0.20	0.21	434448000
1997-08-15	0.21	0.21	0.20	0.21	260960000
1997-08-18	0.21	0.21	0.20	0.21	217840000
1997-08-19	0.21	0.22	0.21	0.22	289161600
1997-08-20	0.22	0.22	0.22	0.22	324307200
1997-08-21	0.22	0.22	0.21	0.21	259280000
1997-08-22	0.21	0.21	0.21	0.21	227628800
1997-08-25	0.21	0.21	0.20	0.21	138633600
1997-08-26	0.20	0.21	0.20	0.20	226206400
1997-08-27	0.20	0.20	0.20	0.20	190635200
1997-08-28	0.20	0.20	0.20	0.20	95670400
1997-08-29	0.19	0.20	0.19	0.19	109670400
1997-09-02	0.20	0.20	0.20	0.20	186043200
1997-09-03	0.20	0.21	0.20	0.20	284132800
1997-09-04	0.20	0.20	0.20	0.20	122539200
1997-09-05	0.20	0.20	0.20	0.20	136707200
1997-09-08	0.20	0.20	0.19	0.19	175156800
1997-09-09	0.19	0.20	0.19	0.19	159028800
1997-09-10	0.19	0.21	0.19	0.20	274064000
1997-09-11	0.20	0.21	0.20	0.20	209876800
1997-09-12	0.20	0.20	0.19	0.20	113680000
1997-09-15	0.20	0.20	0.19	0.19	96913600
1997-09-16	0.20	0.20	0.19	0.20	134220800
1997-09-17	0.20	0.20	0.19	0.19	86766400
1997-09-18	0.19	0.20	0.19	0.20	169164800
1997-09-19	0.20	0.20	0.19	0.20	94931200
1997-09-22	0.20	0.21	0.20	0.20	200368000
1997-09-23	0.20	0.20	0.19	0.19	200536000
1997-09-24	0.19	0.19	0.19	0.19	222432000
1997-09-25	0.19	0.19	0.19	0.19	223384000
1997-09-26	0.19	0.20	0.19	0.19	208320000
1997-09-29	0.19	0.20	0.19	0.20	167238400
1997-09-30	0.20	0.20	0.19	0.19	140571200
1997-10-01	0.19	0.19	0.19	0.19	130468800
1997-10-02	0.19	0.20	0.19	0.20	135408000
1997-10-03	0.20	0.20	0.19	0.20	162232000
1997-10-06	0.20	0.20	0.19	0.20	93296000
1997-10-07	0.20	0.20	0.19	0.19	109289600
1997-10-08	0.19	0.19	0.19	0.19	108841600
1997-10-09	0.19	0.20	0.19	0.19	187331200
1997-10-10	0.19	0.20	0.19	0.20	270401600
1997-10-13	0.20	0.20	0.20	0.20	158625600
1997-10-14	0.20	0.20	0.20	0.20	165816000
1997-10-15	0.20	0.22	0.20	0.21	810868800
1997-10-16	0.19	0.20	0.19	0.19	739188800
1997-10-17	0.19	0.19	0.18	0.18	438670400
1997-10-20	0.18	0.18	0.17	0.17	411835200
1997-10-21	0.17	0.17	0.17	0.17	475272000
1997-10-22	0.17	0.17	0.17	0.17	151177600
1997-10-23	0.16	0.16	0.16	0.16	186782400
1997-10-24	0.16	0.16	0.15	0.15	388236800
1997-10-27	0.15	0.16	0.15	0.15	329358400
1997-10-28	0.14	0.17	0.14	0.16	343313600
1997-10-29	0.16	0.17	0.15	0.16	177587200
1997-10-30	0.15	0.16	0.15	0.15	188955200
1997-10-31	0.16	0.16	0.15	0.15	267086400
1997-11-03	0.16	0.16	0.15	0.16	126011200
1997-11-04	0.16	0.16	0.16	0.16	168593600
1997-11-05	0.16	0.17	0.16	0.16	387116800
1997-11-06	0.17	0.17	0.17	0.17	617086400
1997-11-07	0.17	0.18	0.17	0.18	795614400
1997-11-10	0.19	0.19	0.17	0.17	1398241600
1997-11-11	0.17	0.17	0.16	0.16	332483200
1997-11-12	0.16	0.17	0.16	0.16	208062400
1997-11-13	0.16	0.16	0.16	0.16	257521600
1997-11-14	0.16	0.17	0.16	0.16	135038400
1997-11-17	0.17	0.17	0.16	0.17	205027200
1997-11-18	0.17	0.17	0.16	0.16	146641600
1997-11-19	0.16	0.16	0.16	0.16	79587200
1997-11-20	0.16	0.17	0.16	0.17	128172800
1997-11-21	0.17	0.17	0.16	0.16	97776000
1997-11-24	0.16	0.16	0.16	0.16	157348800
1997-11-25	0.16	0.16	0.15	0.16	205430400
1997-11-26	0.16	0.16	0.15	0.16	60412800
1997-11-28	0.16	0.16	0.16	0.16	41316800
1997-12-01	0.16	0.16	0.15	0.16	87236800
1997-12-02	0.16	0.16	0.14	0.14	396816000
1997-12-03	0.14	0.14	0.14	0.14	343056000
1997-12-04	0.14	0.14	0.14	0.14	199640000
1997-12-05	0.14	0.14	0.14	0.14	221468800
1997-12-08	0.14	0.14	0.14	0.14	133582400
1997-12-09	0.14	0.14	0.13	0.14	243051200
1997-12-10	0.13	0.13	0.13	0.13	194880000
1997-12-11	0.13	0.13	0.12	0.13	256939200
1997-12-12	0.13	0.13	0.13	0.13	160563200
1997-12-15	0.13	0.13	0.12	0.12	165894400
1997-12-16	0.13	0.13	0.13	0.13	185628800
1997-12-17	0.13	0.13	0.12	0.12	265294400
1997-12-18	0.13	0.13	0.12	0.12	202048000
1997-12-19	0.12	0.12	0.12	0.12	190612800
1997-12-22	0.12	0.13	0.12	0.12	159476800
1997-12-23	0.12	0.12	0.12	0.12	458830400
1997-12-24	0.12	0.12	0.12	0.12	97832000
1997-12-26	0.12	0.12	0.12	0.12	107878400
1997-12-29	0.12	0.12	0.11	0.12	278196800
1997-12-30	0.12	0.12	0.11	0.12	342507200
1997-12-31	0.12	0.12	0.12	0.12	406358400
1998-01-02	0.12	0.15	0.12	0.15	718110400
1998-01-05	0.15	0.15	0.14	0.14	651873600
1998-01-06	0.14	0.18	0.13	0.17	1812473600
1998-01-07	0.17	0.17	0.15	0.16	1041622400
1998-01-08	0.16	0.17	0.15	0.16	774020800
1998-01-09	0.16	0.17	0.16	0.16	886547200
1998-01-12	0.16	0.17	0.15	0.16	516398400
1998-01-13	0.17	0.18	0.17	0.17	636854400
1998-01-14	0.18	0.18	0.17	0.18	589265600
1998-01-15	0.17	0.18	0.17	0.17	559272000
1998-01-16	0.17	0.17	0.17	0.17	246355200
1998-01-20	0.17	0.17	0.17	0.17	241561600
1998-01-21	0.17	0.17	0.17	0.17	190209600
1998-01-22	0.17	0.18	0.17	0.17	329728000
1998-01-23	0.17	0.18	0.17	0.17	233161600
1998-01-26	0.17	0.17	0.17	0.17	146440000
1998-01-27	0.17	0.18	0.17	0.17	112235200
1998-01-28	0.17	0.17	0.17	0.17	151121600
1998-01-29	0.17	0.17	0.17	0.17	211881600
1998-01-30	0.16	0.17	0.16	0.16	162444800
1998-02-02	0.17	0.17	0.16	0.16	636742400
1998-02-03	0.16	0.17	0.16	0.16	402617600
1998-02-04	0.16	0.17	0.16	0.16	170195200
1998-02-05	0.16	0.17	0.16	0.16	238268800
1998-02-06	0.16	0.17	0.16	0.17	202339200
1998-02-09	0.16	0.17	0.16	0.17	494670400
1998-02-10	0.17	0.17	0.17	0.17	422016000
1998-02-11	0.17	0.17	0.17	0.17	211668800
1998-02-12	0.17	0.17	0.17	0.17	203750400
1998-02-13	0.17	0.18	0.17	0.17	207995200
1998-02-17	0.17	0.18	0.17	0.18	182750400
1998-02-18	0.17	0.19	0.17	0.18	494592000
1998-02-19	0.19	0.19	0.18	0.18	399660800
1998-02-20	0.18	0.18	0.18	0.18	325416000
1998-02-23	0.18	0.19	0.18	0.19	477489600
1998-02-24	0.19	0.19	0.19	0.19	456590400
1998-02-25	0.19	0.20	0.19	0.20	712667200
1998-02-26	0.20	0.21	0.20	0.21	595134400
1998-02-27	0.21	0.21	0.20	0.21	519601600
1998-03-02	0.21	0.21	0.20	0.20	400444800
1998-03-03	0.20	0.21	0.19	0.21	334073600
1998-03-04	0.20	0.22	0.20	0.22	817824000
1998-03-05	0.21	0.22	0.21	0.21	675124800
1998-03-06	0.21	0.22	0.21	0.22	666467200
1998-03-09	0.21	0.22	0.20	0.20	574929600
1998-03-10	0.21	0.22	0.20	0.21	712902400
1998-03-11	0.22	0.23	0.22	0.23	1214337600
1998-03-12	0.23	0.24	0.23	0.24	744363200
1998-03-13	0.24	0.24	0.23	0.24	566160000
1998-03-16	0.24	0.24	0.23	0.24	402360000
1998-03-17	0.24	0.24	0.23	0.24	410256000
1998-03-18	0.23	0.24	0.23	0.24	276998400
1998-03-19	0.24	0.24	0.24	0.24	160059200
1998-03-20	0.24	0.24	0.23	0.24	215476800
1998-03-23	0.23	0.23	0.22	0.23	414736000
1998-03-24	0.24	0.25	0.23	0.25	675931200
1998-03-25	0.25	0.25	0.24	0.24	387374400
1998-03-26	0.24	0.24	0.24	0.24	202966400
1998-03-27	0.24	0.24	0.24	0.24	255595200
1998-03-30	0.24	0.25	0.24	0.24	250700800
1998-03-31	0.24	0.25	0.24	0.25	266896000
1998-04-01	0.24	0.25	0.24	0.25	186883200
1998-04-02	0.24	0.24	0.24	0.24	194308800
1998-04-03	0.24	0.24	0.24	0.24	203067200
1998-04-06	0.24	0.24	0.23	0.23	347592000
1998-04-07	0.23	0.23	0.22	0.23	292700800
1998-04-08	0.23	0.23	0.22	0.22	225198400
1998-04-09	0.22	0.23	0.22	0.23	170307200
1998-04-13	0.23	0.24	0.22	0.24	288299200
1998-04-14	0.24	0.24	0.24	0.24	327846400
1998-04-15	0.24	0.25	0.24	0.24	557513600
1998-04-16	0.26	0.26	0.25	0.26	1837953600
1998-04-17	0.26	0.26	0.25	0.25	592166400
1998-04-20	0.25	0.26	0.25	0.26	517776000
1998-04-21	0.26	0.26	0.25	0.26	348028800
1998-04-22	0.26	0.26	0.25	0.25	284950400
1998-04-23	0.24	0.26	0.24	0.25	475294400
1998-04-24	0.25	0.25	0.25	0.25	215544000
1998-04-27	0.24	0.25	0.24	0.25	409796800
1998-04-28	0.25	0.25	0.23	0.24	237171200
1998-04-29	0.24	0.24	0.24	0.24	189537600
1998-04-30	0.24	0.25	0.24	0.24	179950400
1998-05-01	0.25	0.25	0.24	0.25	184072000
1998-05-04	0.26	0.26	0.26	0.26	571144000
1998-05-05	0.26	0.27	0.26	0.27	419283200
1998-05-06	0.27	0.27	0.26	0.27	897008000
1998-05-07	0.27	0.27	0.27	0.27	552899200
1998-05-08	0.27	0.27	0.27	0.27	270816000
1998-05-11	0.28	0.28	0.27	0.28	665022400
1998-05-12	0.27	0.27	0.27	0.27	257812800
1998-05-13	0.27	0.28	0.26	0.27	314417600
1998-05-14	0.27	0.27	0.27	0.27	162680000
1998-05-15	0.27	0.27	0.26	0.26	272585600
1998-05-18	0.26	0.26	0.25	0.25	232388800
1998-05-19	0.26	0.26	0.26	0.26	218265600
1998-05-20	0.26	0.27	0.26	0.26	190176000
1998-05-21	0.26	0.27	0.26	0.26	130995200
1998-05-22	0.26	0.26	0.24	0.25	266593600
1998-05-26	0.25	0.25	0.24	0.24	311774400
1998-05-27	0.23	0.24	0.23	0.24	370193600
1998-05-28	0.24	0.25	0.24	0.24	298491200
1998-05-29	0.25	0.25	0.24	0.24	216720000
1998-06-01	0.24	0.25	0.23	0.23	319692800
1998-06-02	0.24	0.24	0.23	0.24	179300800
1998-06-03	0.24	0.24	0.23	0.23	145140800
1998-06-04	0.24	0.24	0.23	0.24	156139200
1998-06-05	0.24	0.24	0.24	0.24	123323200
1998-06-08	0.24	0.25	0.24	0.24	126627200
1998-06-09	0.24	0.25	0.24	0.25	275744000
1998-06-10	0.25	0.26	0.25	0.25	229230400
1998-06-11	0.25	0.26	0.25	0.25	180118400
1998-06-12	0.25	0.25	0.24	0.25	223854400
1998-06-15	0.24	0.25	0.24	0.25	136662400
1998-06-16	0.25	0.25	0.24	0.25	129684800
1998-06-17	0.25	0.26	0.25	0.25	187174400
1998-06-18	0.25	0.25	0.24	0.24	119996800
1998-06-19	0.24	0.24	0.24	0.24	137558400
1998-06-22	0.24	0.25	0.24	0.24	134568000
1998-06-23	0.24	0.25	0.24	0.25	231056000
1998-06-24	0.25	0.26	0.24	0.25	273795200
1998-06-25	0.26	0.26	0.25	0.26	191811200
1998-06-26	0.25	0.26	0.25	0.25	111115200
1998-06-29	0.25	0.26	0.25	0.26	166185600
1998-06-30	0.26	0.26	0.25	0.26	131062400
1998-07-01	0.26	0.27	0.25	0.27	314115200
1998-07-02	0.27	0.27	0.26	0.26	298110400
1998-07-06	0.26	0.27	0.26	0.27	270950400
1998-07-07	0.27	0.28	0.27	0.27	241472000
1998-07-08	0.27	0.29	0.27	0.29	932814400
1998-07-09	0.29	0.30	0.28	0.28	566608000
1998-07-10	0.29	0.29	0.28	0.29	302523200
1998-07-13	0.29	0.30	0.28	0.30	715388800
1998-07-14	0.30	0.30	0.30	0.30	548531200
1998-07-15	0.30	0.31	0.30	0.31	594966400
1998-07-16	0.34	0.34	0.32	0.33	2147483647
1998-07-17	0.33	0.33	0.32	0.33	629552000
1998-07-20	0.33	0.33	0.32	0.32	383891200
1998-07-21	0.32	0.33	0.32	0.32	329504000
1998-07-22	0.31	0.32	0.31	0.31	280728000
1998-07-23	0.31	0.32	0.31	0.31	253131200
1998-07-24	0.32	0.32	0.30	0.31	271286400
1998-07-27	0.31	0.31	0.30	0.31	214233600
1998-07-28	0.30	0.31	0.29	0.30	225377600
1998-07-29	0.30	0.32	0.30	0.31	447720000
1998-07-30	0.32	0.33	0.32	0.33	362297600
1998-07-31	0.33	0.33	0.31	0.31	183108800
1998-08-03	0.31	0.32	0.30	0.31	301761600
1998-08-04	0.32	0.32	0.30	0.31	293921600
1998-08-05	0.30	0.32	0.30	0.32	454081600
1998-08-06	0.31	0.33	0.31	0.33	438614400
1998-08-07	0.33	0.33	0.32	0.33	298020800
1998-08-10	0.32	0.34	0.32	0.34	488600000
1998-08-11	0.34	0.37	0.33	0.35	1759475200
1998-08-12	0.35	0.37	0.35	0.36	689774400
1998-08-13	0.36	0.36	0.35	0.35	390779200
1998-08-14	0.36	0.36	0.35	0.36	450777600
1998-08-17	0.37	0.38	0.36	0.37	930876800
1998-08-18	0.38	0.39	0.38	0.38	605953600
1998-08-19	0.39	0.39	0.37	0.37	485990400
1998-08-20	0.37	0.37	0.36	0.36	391921600
1998-08-21	0.36	0.39	0.35	0.38	813377600
1998-08-24	0.39	0.39	0.36	0.37	610176000
1998-08-25	0.38	0.38	0.36	0.36	495566400
1998-08-26	0.36	0.37	0.35	0.36	406481600
1998-08-27	0.35	0.35	0.32	0.33	1114243200
1998-08-28	0.33	0.34	0.30	0.31	932254400
1998-08-31	0.31	0.31	0.28	0.28	868224000
1998-09-01	0.28	0.32	0.27	0.30	869075200
1998-09-02	0.32	0.33	0.31	0.32	843001600
1998-09-03	0.31	0.31	0.30	0.31	409752000
1998-09-04	0.32	0.33	0.30	0.31	377272000
1998-09-08	0.34	0.34	0.33	0.34	402796800
1998-09-09	0.34	0.34	0.33	0.33	354692800
1998-09-10	0.32	0.34	0.32	0.34	526881600
1998-09-11	0.34	0.35	0.33	0.34	352284800
1998-09-14	0.34	0.35	0.33	0.33	247072000
1998-09-15	0.33	0.34	0.33	0.34	433652800
1998-09-16	0.34	0.35	0.33	0.33	258876800
1998-09-17	0.32	0.33	0.32	0.32	269292800
1998-09-18	0.32	0.33	0.32	0.33	305076800
1998-09-21	0.32	0.33	0.32	0.33	295870400
1998-09-22	0.33	0.34	0.32	0.33	257936000
1998-09-23	0.33	0.34	0.33	0.34	287918400
1998-09-24	0.34	0.35	0.34	0.34	482843200
1998-09-25	0.34	0.35	0.34	0.35	228289600
1998-09-28	0.35	0.36	0.34	0.35	405417600
1998-09-29	0.35	0.36	0.34	0.35	305132800
1998-09-30	0.35	0.35	0.34	0.34	167182400
1998-10-01	0.33	0.34	0.32	0.32	370216000
1998-10-02	0.32	0.32	0.30	0.31	475574400
1998-10-05	0.30	0.31	0.28	0.29	551880000
1998-10-06	0.30	0.31	0.29	0.29	399862400
1998-10-07	0.29	0.30	0.28	0.29	473356800
1998-10-08	0.28	0.28	0.25	0.28	689214400
1998-10-09	0.28	0.31	0.27	0.31	668236800
1998-10-12	0.33	0.34	0.33	0.33	622899200
1998-10-13	0.34	0.35	0.32	0.35	941628800
1998-10-14	0.35	0.37	0.33	0.33	2147483647
1998-10-15	0.32	0.33	0.32	0.33	840672000
1998-10-16	0.33	0.34	0.33	0.33	615563200
1998-10-19	0.33	0.34	0.32	0.33	475776000
1998-10-20	0.34	0.34	0.32	0.32	382088000
1998-10-21	0.33	0.33	0.32	0.33	430617600
1998-10-22	0.33	0.34	0.32	0.33	317374400
1998-10-23	0.33	0.33	0.31	0.32	355980800
1998-10-26	0.32	0.34	0.32	0.33	475843200
1998-10-27	0.34	0.35	0.31	0.31	538193600
1998-10-28	0.31	0.33	0.31	0.33	363708800
1998-10-29	0.33	0.33	0.32	0.33	344579200
1998-10-30	0.33	0.33	0.32	0.33	317643200
1998-11-02	0.33	0.34	0.33	0.34	253769600
1998-11-03	0.33	0.34	0.33	0.34	370451200
1998-11-04	0.34	0.35	0.34	0.35	627883200
1998-11-05	0.34	0.35	0.34	0.34	607118400
1998-11-06	0.34	0.34	0.33	0.34	797339200
1998-11-09	0.34	0.34	0.32	0.33	660788800
1998-11-10	0.32	0.32	0.31	0.31	883982400
1998-11-11	0.32	0.32	0.29	0.30	948505600
1998-11-12	0.30	0.31	0.29	0.30	595100800
1998-11-13	0.31	0.32	0.31	0.32	791817600
1998-11-16	0.32	0.33	0.32	0.32	384529600
1998-11-17	0.32	0.32	0.31	0.31	210728000
1998-11-18	0.31	0.32	0.31	0.32	329660800
1998-11-19	0.32	0.33	0.32	0.32	346528000
1998-11-20	0.33	0.33	0.31	0.32	399224000
1998-11-23	0.32	0.33	0.31	0.32	577953600
1998-11-24	0.32	0.33	0.32	0.32	319748800
1998-11-25	0.32	0.32	0.31	0.31	303800000
1998-11-27	0.31	0.31	0.31	0.31	153104000
1998-11-30	0.31	0.31	0.28	0.29	561489600
1998-12-01	0.29	0.31	0.28	0.30	865737600
1998-12-02	0.30	0.33	0.30	0.32	962483200
1998-12-03	0.32	0.33	0.30	0.30	626046400
1998-12-04	0.31	0.31	0.29	0.29	721369600
1998-12-07	0.30	0.30	0.29	0.30	566596800
1998-12-08	0.30	0.30	0.29	0.29	680108800
1998-12-09	0.29	0.29	0.28	0.29	592916800
1998-12-10	0.29	0.29	0.28	0.29	391249600
1998-12-11	0.29	0.30	0.29	0.30	689998400
1998-12-14	0.29	0.30	0.29	0.29	501446400
1998-12-15	0.29	0.30	0.29	0.30	264712000
1998-12-16	0.30	0.31	0.29	0.29	374348800
1998-12-17	0.29	0.30	0.29	0.30	330612800
1998-12-18	0.30	0.32	0.30	0.31	791492800
1998-12-21	0.32	0.32	0.31	0.31	357448000
1998-12-22	0.32	0.34	0.32	0.34	1150800000
1998-12-23	0.34	0.36	0.34	0.36	1235035200
1998-12-24	0.36	0.36	0.35	0.35	199987200
1998-12-28	0.35	0.37	0.35	0.36	725312000
1998-12-29	0.37	0.37	0.36	0.36	387352000
1998-12-30	0.36	0.37	0.36	0.36	237361600
1998-12-31	0.36	0.37	0.35	0.37	271689600
1999-01-04	0.38	0.38	0.36	0.37	952884800
1999-01-05	0.37	0.39	0.37	0.39	1410113600
1999-01-06	0.39	0.39	0.37	0.37	1348569600
1999-01-07	0.38	0.40	0.38	0.40	1429019200
1999-01-08	0.42	0.42	0.39	0.40	678832000
1999-01-11	0.41	0.41	0.40	0.41	560974400
1999-01-12	0.41	0.42	0.39	0.41	820736000
1999-01-13	0.38	0.42	0.38	0.42	1047816000
1999-01-14	0.41	0.41	0.37	0.37	1723859200
1999-01-15	0.37	0.38	0.36	0.37	1006006400
1999-01-19	0.37	0.38	0.36	0.36	534889600
1999-01-20	0.37	0.38	0.36	0.36	778120000
1999-01-21	0.36	0.36	0.33	0.35	600488000
1999-01-22	0.34	0.35	0.33	0.35	345766400
1999-01-25	0.35	0.35	0.35	0.35	385336000
1999-01-26	0.36	0.36	0.35	0.36	560044800
1999-01-27	0.37	0.37	0.36	0.36	364952000
1999-01-28	0.36	0.37	0.36	0.36	336280000
1999-01-29	0.37	0.37	0.36	0.37	242715200
1999-02-01	0.37	0.37	0.36	0.37	278913600
1999-02-02	0.36	0.36	0.35	0.35	307160000
1999-02-03	0.35	0.36	0.35	0.36	338744000
1999-02-04	0.36	0.36	0.34	0.34	463780800
1999-02-05	0.34	0.34	0.32	0.32	777201600
1999-02-08	0.33	0.34	0.32	0.34	468227200
1999-02-09	0.34	0.35	0.33	0.33	701153600
1999-02-10	0.33	0.35	0.32	0.34	563628800
1999-02-11	0.35	0.35	0.34	0.35	565196800
1999-02-12	0.35	0.35	0.33	0.34	428904000
1999-02-16	0.35	0.35	0.34	0.34	300227200
1999-02-17	0.34	0.35	0.33	0.33	296060800
1999-02-18	0.34	0.34	0.32	0.32	500169600
1999-02-19	0.32	0.34	0.32	0.33	361692800
1999-02-22	0.33	0.35	0.33	0.34	298670400
1999-02-23	0.34	0.35	0.34	0.34	322179200
1999-02-24	0.35	0.35	0.33	0.33	212755200
1999-02-25	0.33	0.34	0.33	0.33	264600000
1999-02-26	0.33	0.33	0.31	0.31	667251200
1999-03-01	0.31	0.31	0.30	0.30	487827200
1999-03-02	0.30	0.32	0.30	0.31	683054400
1999-03-03	0.31	0.31	0.30	0.31	293350400
1999-03-04	0.31	0.31	0.29	0.30	367270400
1999-03-05	0.31	0.31	0.29	0.30	468036800
1999-03-08	0.30	0.31	0.30	0.31	550670400
1999-03-09	0.31	0.31	0.30	0.30	319692800
1999-03-10	0.31	0.31	0.29	0.29	546280000
1999-03-11	0.29	0.30	0.29	0.29	473659200
1999-03-12	0.29	0.30	0.29	0.30	271398400
1999-03-15	0.30	0.31	0.30	0.30	352161600
1999-03-16	0.31	0.32	0.31	0.32	399828800
1999-03-17	0.32	0.32	0.30	0.30	366318400
1999-03-18	0.31	0.32	0.31	0.32	227080000
1999-03-19	0.32	0.32	0.29	0.30	536502400
1999-03-22	0.30	0.31	0.29	0.31	593611200
1999-03-23	0.31	0.31	0.29	0.29	415553600
1999-03-24	0.30	0.30	0.29	0.30	400153600
1999-03-25	0.31	0.31	0.30	0.30	399963200
1999-03-26	0.30	0.30	0.29	0.30	253836800
1999-03-29	0.30	0.32	0.30	0.32	568870400
1999-03-30	0.31	0.32	0.31	0.32	554523200
1999-03-31	0.32	0.33	0.32	0.32	422352000
1999-04-01	0.32	0.33	0.32	0.32	262057600
1999-04-05	0.32	0.34	0.32	0.33	460936000
1999-04-06	0.33	0.34	0.33	0.34	628588800
1999-04-07	0.34	0.34	0.32	0.33	411812800
1999-04-08	0.33	0.33	0.32	0.33	296408000
1999-04-09	0.32	0.33	0.32	0.33	268542400
1999-04-12	0.31	0.33	0.31	0.32	395819200
1999-04-13	0.32	0.33	0.31	0.31	412384000
1999-04-14	0.31	0.33	0.31	0.32	681027200
1999-04-15	0.32	0.32	0.31	0.32	1734476800
1999-04-16	0.32	0.32	0.31	0.32	502219200
1999-04-19	0.32	0.32	0.30	0.30	921816000
1999-04-20	0.30	0.31	0.30	0.30	523857600
1999-04-21	0.30	0.31	0.30	0.31	351400000
1999-04-22	0.31	0.33	0.31	0.32	740174400
1999-04-23	0.32	0.35	0.32	0.35	1046841600
1999-04-26	0.35	0.37	0.35	0.37	927931200
1999-04-27	0.38	0.41	0.38	0.41	2106048000
1999-04-28	0.40	0.41	0.39	0.39	954990400
1999-04-29	0.39	0.40	0.37	0.38	789308800
1999-04-30	0.39	0.42	0.39	0.41	1472329600
1999-05-03	0.41	0.45	0.41	0.44	1470436800
1999-05-04	0.43	0.43	0.41	0.42	811238400
1999-05-05	0.41	0.42	0.40	0.42	579297600
1999-05-06	0.42	0.42	0.39	0.40	433148800
1999-05-07	0.40	0.41	0.38	0.41	434716800
1999-05-10	0.42	0.42	0.40	0.40	392996800
1999-05-11	0.40	0.41	0.39	0.40	458595200
1999-05-12	0.40	0.42	0.39	0.42	395124800
1999-05-13	0.41	0.42	0.41	0.41	295523200
1999-05-14	0.40	0.41	0.40	0.40	226632000
1999-05-17	0.39	0.40	0.38	0.40	210761600
1999-05-18	0.40	0.41	0.40	0.40	418376000
1999-05-19	0.41	0.41	0.39	0.40	298278400
1999-05-20	0.41	0.41	0.38	0.38	417715200
1999-05-21	0.38	0.40	0.38	0.39	463187200
1999-05-24	0.39	0.40	0.37	0.37	260926400
1999-05-25	0.37	0.38	0.37	0.37	366508800
1999-05-26	0.37	0.40	0.37	0.39	437550400
1999-05-27	0.39	0.39	0.38	0.39	336761600
1999-05-28	0.39	0.40	0.39	0.39	201129600
1999-06-01	0.40	0.40	0.40	0.40	461025600
1999-06-02	0.40	0.43	0.39	0.42	521057600
1999-06-03	0.42	0.43	0.42	0.42	488510400
1999-06-04	0.43	0.43	0.42	0.43	368681600
1999-06-07	0.43	0.44	0.42	0.44	418286400
1999-06-08	0.44	0.44	0.42	0.43	313656000
1999-06-09	0.42	0.43	0.42	0.43	353785600
1999-06-10	0.43	0.43	0.42	0.43	317049600
1999-06-11	0.43	0.43	0.41	0.41	185046400
1999-06-14	0.42	0.42	0.40	0.41	157080000
1999-06-15	0.40	0.42	0.40	0.41	130390400
1999-06-16	0.41	0.43	0.41	0.43	225019200
1999-06-17	0.43	0.43	0.41	0.41	224403200
1999-06-18	0.41	0.42	0.40	0.42	208062400
1999-06-21	0.42	0.42	0.41	0.42	135150400
1999-06-22	0.41	0.42	0.41	0.41	151076800
1999-06-23	0.40	0.40	0.39	0.39	531496000
1999-06-24	0.39	0.39	0.38	0.38	433361600
1999-06-25	0.38	0.38	0.38	0.38	294134400
1999-06-28	0.38	0.38	0.38	0.38	277692800
1999-06-29	0.38	0.41	0.38	0.41	380385600
1999-06-30	0.41	0.42	0.40	0.41	343268800
1999-07-01	0.41	0.42	0.40	0.40	149217600
1999-07-02	0.41	0.42	0.40	0.41	123681600
1999-07-06	0.41	0.43	0.41	0.42	453812800
1999-07-07	0.42	0.45	0.42	0.45	1099156800
1999-07-08	0.46	0.49	0.45	0.49	1625041600
1999-07-09	0.49	0.50	0.47	0.50	608697600
1999-07-12	0.50	0.50	0.48	0.49	303912000
1999-07-13	0.48	0.48	0.47	0.48	283259200
1999-07-14	0.49	0.51	0.49	0.50	624556800
1999-07-15	0.50	0.50	0.46	0.48	1691804800
1999-07-16	0.48	0.49	0.47	0.47	411499200
1999-07-19	0.48	0.50	0.47	0.49	561299200
1999-07-20	0.49	0.50	0.47	0.47	442075200
1999-07-21	0.48	0.49	0.47	0.48	718166400
1999-07-22	0.48	0.48	0.46	0.47	406728000
1999-07-23	0.47	0.48	0.47	0.48	229051200
1999-07-26	0.47	0.47	0.45	0.45	351187200
1999-07-27	0.47	0.48	0.47	0.48	395908800
1999-07-28	0.48	0.49	0.47	0.49	328910400
1999-07-29	0.48	0.49	0.47	0.48	275475200
1999-07-30	0.49	0.50	0.49	0.50	383140800
1999-08-02	0.50	0.52	0.50	0.50	362443200
1999-08-03	0.51	0.51	0.48	0.49	368379200
1999-08-04	0.49	0.50	0.48	0.48	371425600
1999-08-05	0.48	0.49	0.47	0.49	322537600
1999-08-06	0.48	0.49	0.48	0.48	435556800
1999-08-09	0.49	0.49	0.48	0.49	233284800
1999-08-10	0.48	0.50	0.48	0.49	416225600
1999-08-11	0.50	0.53	0.50	0.53	850337600
1999-08-12	0.53	0.55	0.52	0.54	666108800
1999-08-13	0.54	0.55	0.53	0.54	298435200
1999-08-16	0.53	0.54	0.53	0.54	276931200
1999-08-17	0.54	0.54	0.53	0.54	320936000
1999-08-18	0.54	0.55	0.53	0.54	468574400
1999-08-19	0.53	0.54	0.52	0.52	550020800
1999-08-20	0.53	0.53	0.52	0.53	327947200
1999-08-23	0.53	0.55	0.53	0.54	355566400
1999-08-24	0.54	0.54	0.54	0.54	502264000
1999-08-25	0.54	0.55	0.54	0.55	295164800
1999-08-26	0.55	0.56	0.55	0.55	404488000
1999-08-27	0.56	0.58	0.56	0.58	446835200
1999-08-30	0.58	0.58	0.55	0.55	336593600
1999-08-31	0.56	0.59	0.55	0.58	634547200
1999-09-01	0.60	0.61	0.59	0.61	788625600
1999-09-02	0.60	0.64	0.60	0.63	895148800
1999-09-03	0.64	0.67	0.63	0.66	1635267200
1999-09-07	0.66	0.70	0.66	0.68	984793600
1999-09-08	0.68	0.69	0.67	0.67	762204800
1999-09-09	0.67	0.68	0.66	0.67	534083200
1999-09-10	0.68	0.69	0.67	0.69	458763200
1999-09-13	0.69	0.69	0.67	0.67	252000000
1999-09-14	0.67	0.70	0.67	0.69	388292800
1999-09-15	0.70	0.71	0.67	0.67	359576000
1999-09-16	0.68	0.70	0.66	0.69	441884800
1999-09-17	0.69	0.69	0.68	0.69	277278400
1999-09-20	0.69	0.72	0.69	0.71	456668800
1999-09-21	0.65	0.65	0.62	0.62	2147483647
1999-09-22	0.62	0.64	0.62	0.63	1123169600
1999-09-23	0.64	0.64	0.56	0.57	1143755200
1999-09-24	0.57	0.60	0.56	0.58	1179875200
1999-09-27	0.59	0.60	0.55	0.55	948192000
1999-09-28	0.55	0.55	0.51	0.53	1414963200
1999-09-29	0.54	0.55	0.52	0.53	657283200
1999-09-30	0.53	0.57	0.53	0.57	908084800
1999-10-01	0.55	0.56	0.53	0.55	614790400
1999-10-04	0.56	0.58	0.56	0.58	459356800
1999-10-05	0.59	0.61	0.58	0.61	814206400
1999-10-06	0.62	0.62	0.60	0.60	804272000
1999-10-07	0.61	0.61	0.58	0.59	605886400
1999-10-08	0.59	0.59	0.57	0.59	382804800
1999-10-11	0.59	0.61	0.59	0.60	263121600
1999-10-12	0.61	0.62	0.60	0.60	563752000
1999-10-13	0.59	0.62	0.57	0.57	636731200
1999-10-14	0.62	0.65	0.62	0.65	1898803200
1999-10-15	0.64	0.68	0.63	0.67	1173177600
1999-10-18	0.66	0.66	0.64	0.65	776406400
1999-10-19	0.64	0.67	0.61	0.61	1022582400
1999-10-20	0.63	0.67	0.63	0.67	1081404800
1999-10-21	0.65	0.69	0.65	0.68	793452800
1999-10-22	0.69	0.69	0.66	0.66	419507200
1999-10-25	0.66	0.68	0.66	0.67	326592000
1999-10-26	0.67	0.67	0.65	0.67	361435200
1999-10-27	0.66	0.68	0.66	0.68	443072000
1999-10-28	0.69	0.71	0.68	0.70	504089600
1999-10-29	0.70	0.72	0.70	0.72	523051200
1999-11-01	0.71	0.72	0.69	0.69	278577600
1999-11-02	0.70	0.73	0.69	0.72	399235200
1999-11-03	0.73	0.74	0.72	0.73	328462400
1999-11-04	0.73	0.76	0.72	0.75	379086400
1999-11-05	0.76	0.79	0.75	0.79	416808000
1999-11-08	0.78	0.87	0.77	0.86	950924800
1999-11-09	0.84	0.84	0.79	0.80	809177600
1999-11-10	0.79	0.83	0.79	0.82	577897600
1999-11-11	0.82	0.83	0.80	0.82	269875200
1999-11-12	0.82	0.82	0.78	0.81	279059200
1999-11-15	0.80	0.83	0.79	0.80	259907200
1999-11-16	0.80	0.82	0.79	0.81	233856000
1999-11-17	0.81	0.85	0.80	0.81	364571200
1999-11-18	0.81	0.81	0.79	0.80	364784000
1999-11-19	0.80	0.83	0.79	0.83	312513600
1999-11-22	0.82	0.82	0.80	0.81	202361600
1999-11-23	0.82	0.85	0.79	0.83	543312000
1999-11-24	0.83	0.85	0.82	0.85	215107200
1999-11-26	0.85	0.85	0.84	0.85	132070400
1999-11-29	0.84	0.89	0.83	0.84	464161600
1999-11-30	0.88	0.93	0.87	0.87	843180800
1999-12-01	0.90	0.93	0.89	0.92	618564800
1999-12-02	0.92	0.99	0.91	0.98	567358400
1999-12-03	1.00	1.03	1.00	1.03	647920000
1999-12-06	1.02	1.05	0.99	1.04	466782400
1999-12-07	1.04	1.05	1.02	1.05	445020800
1999-12-08	1.04	1.05	0.98	0.98	412350400
1999-12-09	0.99	0.99	0.90	0.94	855198400
1999-12-10	0.94	0.98	0.88	0.92	637761600
1999-12-13	0.91	0.92	0.88	0.88	529961600
1999-12-14	0.88	0.89	0.85	0.85	435870400
1999-12-15	0.83	0.87	0.81	0.87	622977600
1999-12-16	0.88	0.88	0.84	0.88	463825600
1999-12-17	0.90	0.91	0.88	0.89	495006400
1999-12-20	0.89	0.89	0.86	0.88	283987200
1999-12-21	0.88	0.92	0.87	0.92	307596800
1999-12-22	0.92	0.93	0.88	0.89	327073600
1999-12-23	0.91	0.93	0.90	0.92	229532800
1999-12-27	0.93	0.93	0.89	0.89	168392000
1999-12-28	0.89	0.89	0.85	0.88	247576000
1999-12-29	0.86	0.91	0.85	0.90	284502400
1999-12-30	0.91	0.93	0.89	0.90	207144000
1999-12-31	0.90	0.92	0.89	0.92	163811200
2000-01-03	0.94	1.00	0.91	1.00	535796800
2000-01-04	0.97	0.99	0.90	0.92	512377600
2000-01-05	0.93	0.99	0.92	0.93	778321600
2000-01-06	0.95	0.96	0.85	0.85	767972800
2000-01-07	0.86	0.90	0.85	0.89	460734400
2000-01-10	0.91	0.91	0.85	0.87	505064000
2000-01-11	0.86	0.89	0.81	0.83	441548800
2000-01-12	0.85	0.85	0.77	0.78	976068800
2000-01-13	0.84	0.88	0.83	0.86	1032684800
2000-01-14	0.89	0.91	0.89	0.90	390376000
2000-01-18	0.90	0.95	0.90	0.93	459177600
2000-01-19	0.94	0.97	0.92	0.95	597643200
2000-01-20	1.03	1.08	1.01	1.01	1831132800
2000-01-21	1.02	1.02	0.98	0.99	495924800
2000-01-24	0.97	1.01	0.94	0.95	440876800
2000-01-25	0.94	1.01	0.91	1.00	497145600
2000-01-26	0.98	1.02	0.98	0.98	367158400
2000-01-27	0.97	1.01	0.96	0.98	340144000
2000-01-28	0.97	0.99	0.90	0.91	423348800
2000-01-31	0.90	0.93	0.84	0.93	701680000
2000-02-01	0.93	0.94	0.89	0.90	318035200
2000-02-02	0.90	0.91	0.87	0.88	464195200
2000-02-03	0.90	0.93	0.90	0.92	475193600
2000-02-04	0.93	0.98	0.93	0.96	425320000
2000-02-07	0.96	1.02	0.95	1.02	441067200
2000-02-08	1.02	1.04	0.99	1.03	408643200
2000-02-09	1.02	1.05	1.00	1.01	299364800
2000-02-10	1.01	1.02	0.98	1.01	302982400
2000-02-11	1.01	1.02	0.97	0.97	212251200
2000-02-14	0.98	1.03	0.97	1.03	367539200
2000-02-15	1.03	1.07	1.03	1.06	485744000
2000-02-16	1.05	1.05	1.00	1.02	378246400
2000-02-17	1.03	1.03	1.01	1.03	289497600
2000-02-18	1.02	1.03	0.99	0.99	233441600
2000-02-22	0.98	1.04	0.95	1.02	422296000
2000-02-23	1.01	1.06	0.99	1.04	473099200
2000-02-24	1.05	1.06	1.00	1.03	376432000
2000-02-25	1.03	1.04	0.98	0.99	249144000
2000-02-28	0.98	1.03	0.97	1.01	328328000
2000-02-29	1.01	1.05	1.01	1.02	368961600
2000-03-01	1.06	1.18	1.06	1.16	1077003200
2000-03-02	1.13	1.14	1.08	1.09	311259200
2000-03-03	1.11	1.14	1.07	1.14	323366400
2000-03-06	1.13	1.15	1.12	1.12	210560000
2000-03-07	1.13	1.14	1.08	1.10	273011200
2000-03-08	1.10	1.11	1.06	1.09	271230400
2000-03-09	1.08	1.12	1.06	1.09	276718400
2000-03-10	1.09	1.14	1.08	1.12	248606400
2000-03-13	1.09	1.13	1.07	1.08	303956800
2000-03-14	1.08	1.11	1.02	1.02	428579200
2000-03-15	1.03	1.07	1.02	1.04	443609600
2000-03-16	1.05	1.09	1.02	1.09	378100800
2000-03-17	1.07	1.12	1.07	1.12	305043200
2000-03-20	1.10	1.13	1.09	1.10	204489600
2000-03-21	1.09	1.22	1.09	1.20	524328000
2000-03-22	1.19	1.29	1.17	1.29	567996800
2000-03-23	1.27	1.34	1.25	1.26	562564800
2000-03-24	1.27	1.29	1.21	1.24	446913600
2000-03-27	1.23	1.29	1.22	1.25	279182400
2000-03-28	1.23	1.27	1.22	1.24	202966400
2000-03-29	1.24	1.24	1.19	1.21	239836800
2000-03-30	1.19	1.23	1.12	1.12	414400000
2000-03-31	1.14	1.23	1.13	1.21	404633600
2000-04-03	1.21	1.25	1.16	1.19	328563200
2000-04-04	1.18	1.19	1.04	1.14	660329600
2000-04-05	1.13	1.19	1.11	1.16	457665600
2000-04-06	1.17	1.20	1.10	1.12	259627200
2000-04-07	1.14	1.18	1.12	1.18	242435200
2000-04-10	1.18	1.19	1.11	1.12	212262400
2000-04-11	1.10	1.11	1.05	1.07	541822400
2000-04-12	1.06	1.06	0.94	0.98	941136000
2000-04-13	1.00	1.07	0.97	1.02	529827200
2000-04-14	0.98	1.05	0.97	1.00	667620800
2000-04-17	0.98	1.11	0.97	1.11	409561600
2000-04-18	1.10	1.13	1.07	1.13	390924800
2000-04-19	1.13	1.16	1.07	1.08	520150400
2000-04-20	1.10	1.11	1.05	1.06	722120000
2000-04-24	1.03	1.08	1.02	1.08	443620800
2000-04-25	1.09	1.15	1.09	1.15	391641600
2000-04-26	1.13	1.14	1.07	1.08	366912000
2000-04-27	1.05	1.13	1.04	1.13	326603200
2000-04-28	1.14	1.14	1.08	1.11	249580800
2000-05-01	1.11	1.12	1.09	1.11	226195200
2000-05-02	1.10	1.13	1.05	1.05	236432000
2000-05-03	1.06	1.08	1.00	1.03	489798400
2000-05-04	1.03	1.03	0.99	0.99	399515200
2000-05-05	0.99	1.02	0.99	1.01	284076800
2000-05-08	1.00	1.02	0.98	0.98	184900800
2000-05-09	0.98	0.99	0.94	0.94	327140800
2000-05-10	0.93	0.94	0.88	0.89	535091200
2000-05-11	0.91	0.93	0.88	0.92	499744000
2000-05-12	0.95	0.99	0.94	0.96	306913600
2000-05-15	0.96	0.96	0.89	0.90	678932800
2000-05-16	0.93	0.97	0.92	0.94	440451200
2000-05-17	0.93	0.93	0.90	0.91	398092800
2000-05-18	0.92	0.94	0.90	0.90	373777600
2000-05-19	0.89	0.89	0.83	0.84	740667200
2000-05-22	0.84	0.84	0.77	0.80	755507200
2000-05-23	0.81	0.83	0.76	0.77	517585600
2000-05-24	0.77	0.80	0.74	0.78	678462400
2000-05-25	0.79	0.83	0.77	0.78	406750400
2000-05-26	0.79	0.80	0.76	0.77	181148800
2000-05-30	0.78	0.79	0.73	0.78	713059200
2000-05-31	0.78	0.81	0.75	0.75	433507200
2000-06-01	0.73	0.80	0.72	0.80	903840000
2000-06-02	0.84	0.89	0.79	0.83	792848000
2000-06-05	0.83	0.85	0.80	0.82	323668800
2000-06-06	0.82	0.86	0.81	0.83	525481600
2000-06-07	0.84	0.87	0.82	0.86	337019200
2000-06-08	0.87	0.88	0.83	0.85	238526400
2000-06-09	0.86	0.87	0.84	0.85	252358400
2000-06-12	0.86	0.86	0.81	0.81	290337600
2000-06-13	0.81	0.85	0.79	0.84	351456000
2000-06-14	0.85	0.86	0.80	0.81	277446400
2000-06-15	0.81	0.83	0.79	0.82	248572800
2000-06-16	0.83	0.84	0.80	0.81	303564800
2000-06-19	0.81	0.87	0.80	0.86	394004800
2000-06-20	0.88	0.93	0.88	0.90	501390400
2000-06-21	0.90	1.02	0.90	0.99	490000000
2000-06-22	1.00	1.03	0.96	0.96	467712000
2000-06-23	0.96	0.98	0.91	0.92	204965600
2000-06-26	0.94	0.98	0.93	0.97	185354400
2000-06-27	0.96	0.99	0.92	0.92	203470400
2000-06-28	0.95	0.99	0.92	0.97	286428800
2000-06-29	0.95	0.96	0.91	0.92	203660800
2000-06-30	0.94	0.98	0.92	0.94	323097600
2000-07-03	0.93	0.97	0.93	0.95	70828800
2000-07-05	0.95	0.99	0.91	0.92	265216000
2000-07-06	0.94	0.95	0.89	0.93	309545600
2000-07-07	0.94	0.98	0.93	0.97	263603200
2000-07-10	0.97	1.04	0.96	1.02	397796000
2000-07-11	1.02	1.06	0.99	1.02	357896000
2000-07-12	1.04	1.05	1.01	1.05	225433600
2000-07-13	1.04	1.08	0.98	1.01	445659200
2000-07-14	1.02	1.05	1.02	1.03	190276800
2000-07-17	1.04	1.05	1.02	1.04	260002400
2000-07-18	1.04	1.05	1.02	1.02	318404800
2000-07-19	0.99	1.01	0.92	0.94	457872800
2000-07-20	0.98	1.02	0.97	0.98	465572800
2000-07-21	0.97	0.99	0.95	0.96	196235200
2000-07-24	0.94	0.94	0.85	0.87	412171200
2000-07-25	0.90	0.90	0.88	0.89	211607200
2000-07-26	0.89	0.92	0.88	0.89	210470400
2000-07-27	0.89	0.95	0.89	0.93	294985600
2000-07-28	0.93	0.94	0.84	0.86	237893600
2000-07-31	0.88	0.92	0.87	0.91	155299200
2000-08-01	0.90	0.91	0.88	0.88	137284000
2000-08-02	0.88	0.89	0.84	0.84	162355200
2000-08-03	0.81	0.86	0.79	0.86	339897600
2000-08-04	0.88	0.92	0.83	0.85	263121600
2000-08-07	0.85	0.88	0.84	0.86	187348000
2000-08-08	0.86	0.86	0.83	0.83	176674400
2000-08-09	0.86	0.86	0.84	0.85	379640800
2000-08-10	0.86	0.86	0.85	0.85	251714400
2000-08-11	0.84	0.86	0.81	0.85	238056000
2000-08-14	0.85	0.85	0.83	0.84	156660000
2000-08-15	0.84	0.86	0.83	0.83	114200800
2000-08-16	0.84	0.88	0.84	0.87	143673600
2000-08-17	0.86	0.94	0.86	0.92	270900000
2000-08-18	0.92	0.93	0.89	0.89	190176000
2000-08-21	0.90	0.92	0.89	0.90	134467200
2000-08-22	0.90	0.94	0.90	0.92	276802400
2000-08-23	0.92	0.98	0.91	0.97	236863200
2000-08-24	0.98	1.01	0.95	1.00	310766400
2000-08-25	1.01	1.03	1.01	1.01	334460000
2000-08-28	1.02	1.05	1.02	1.04	359004800
2000-08-29	1.03	1.06	1.03	1.06	267030400
2000-08-30	1.05	1.07	1.05	1.06	285392800
2000-08-31	1.05	1.10	1.05	1.09	419596800
2000-09-01	1.09	1.14	1.09	1.13	256872000
2000-09-05	1.12	1.15	1.11	1.11	298642400
2000-09-06	1.10	1.11	1.03	1.04	355404000
2000-09-07	1.06	1.12	1.04	1.11	217464800
2000-09-08	1.10	1.10	1.04	1.05	195518400
2000-09-11	1.05	1.08	1.04	1.04	187381600
2000-09-12	1.02	1.07	1.02	1.03	187997600
2000-09-13	1.01	1.06	1.01	1.04	305984000
2000-09-14	1.05	1.06	1.01	1.02	426552000
2000-09-15	1.03	1.04	0.97	0.99	394514400
2000-09-18	0.99	1.08	0.98	1.08	424536000
2000-09-19	1.07	1.08	1.05	1.07	271510400
2000-09-20	1.06	1.10	1.05	1.09	227388000
2000-09-21	1.04	1.06	0.99	1.01	510490400
2000-09-22	0.90	0.94	0.89	0.93	726700800
2000-09-25	0.94	0.99	0.93	0.96	435551200
2000-09-26	0.95	0.98	0.92	0.92	290936800
2000-09-27	0.92	0.94	0.86	0.87	402259200
2000-09-28	0.88	0.96	0.86	0.96	979585600
2000-09-29	0.50	0.52	0.45	0.46	2147483647
2000-10-02	0.48	0.48	0.42	0.43	2147483647
2000-10-03	0.45	0.45	0.40	0.40	2038120000
2000-10-04	0.40	0.42	0.39	0.42	1466024000
2000-10-05	0.42	0.44	0.39	0.39	873006400
2000-10-06	0.41	0.41	0.38	0.40	612656800
2000-10-09	0.40	0.41	0.38	0.39	597564800
2000-10-10	0.39	0.40	0.37	0.37	691101600
2000-10-11	0.36	0.38	0.34	0.35	1198422400
2000-10-12	0.36	0.37	0.35	0.36	1191064000
2000-10-13	0.36	0.40	0.36	0.39	1247752800
2000-10-16	0.40	0.42	0.38	0.38	820176000
2000-10-17	0.39	0.39	0.35	0.36	601720000
2000-10-18	0.35	0.38	0.33	0.36	834265600
2000-10-19	0.34	0.35	0.33	0.34	1506724800
2000-10-20	0.34	0.36	0.34	0.35	791263200
2000-10-23	0.36	0.37	0.35	0.36	551292000
2000-10-24	0.37	0.37	0.34	0.34	804451200
2000-10-25	0.34	0.34	0.33	0.33	663969600
2000-10-26	0.34	0.34	0.31	0.33	721851200
2000-10-27	0.34	0.34	0.32	0.33	744503200
2000-10-30	0.34	0.36	0.33	0.34	639189600
2000-10-31	0.35	0.36	0.34	0.35	885880800
2000-11-01	0.35	0.37	0.35	0.37	575366400
2000-11-02	0.38	0.40	0.38	0.40	590693600
2000-11-03	0.41	0.41	0.39	0.40	515821600
2000-11-06	0.40	0.40	0.37	0.38	393478400
2000-11-07	0.38	0.39	0.37	0.38	301963200
2000-11-08	0.38	0.38	0.35	0.36	422088800
2000-11-09	0.35	0.37	0.34	0.36	476834400
2000-11-10	0.35	0.35	0.34	0.34	422251200
2000-11-13	0.33	0.36	0.33	0.35	431816000
2000-11-14	0.36	0.37	0.35	0.36	409001600
2000-11-15	0.36	0.36	0.34	0.35	282357600
2000-11-16	0.35	0.35	0.34	0.34	239372000
2000-11-17	0.34	0.34	0.33	0.33	446180000
2000-11-20	0.33	0.35	0.33	0.34	408066400
2000-11-21	0.34	0.35	0.33	0.34	301952000
2000-11-22	0.34	0.34	0.33	0.33	280532000
2000-11-24	0.34	0.35	0.34	0.34	160932800
2000-11-27	0.35	0.36	0.33	0.33	258792800
2000-11-28	0.33	0.34	0.32	0.32	269124800
2000-11-29	0.32	0.33	0.31	0.31	492150400
2000-11-30	0.30	0.30	0.29	0.29	809597600
2000-12-01	0.30	0.31	0.30	0.30	385705600
2000-12-04	0.31	0.31	0.29	0.30	371520800
2000-12-05	0.30	0.31	0.29	0.30	613978400
2000-12-06	0.26	0.27	0.25	0.26	1374464000
2000-12-07	0.26	0.27	0.25	0.26	408917600
2000-12-08	0.26	0.27	0.26	0.27	435624000
2000-12-11	0.27	0.27	0.27	0.27	332511200
2000-12-12	0.27	0.29	0.27	0.27	386260000
2000-12-13	0.28	0.28	0.27	0.27	344887200
2000-12-14	0.27	0.27	0.26	0.26	263317600
2000-12-15	0.26	0.26	0.25	0.25	513945600
2000-12-18	0.26	0.26	0.25	0.25	325808000
2000-12-19	0.26	0.27	0.25	0.25	374007200
2000-12-20	0.25	0.26	0.24	0.26	565331200
2000-12-21	0.25	0.27	0.25	0.25	366844800
2000-12-22	0.25	0.27	0.25	0.27	318052000
2000-12-26	0.27	0.27	0.25	0.26	216815200
2000-12-27	0.26	0.26	0.25	0.26	325466400
2000-12-28	0.26	0.27	0.26	0.26	305177600
2000-12-29	0.26	0.27	0.26	0.27	630336000
2001-01-02	0.27	0.27	0.26	0.27	452312000
2001-01-03	0.26	0.30	0.26	0.29	817073600
2001-01-04	0.32	0.33	0.30	0.30	739396000
2001-01-05	0.30	0.31	0.29	0.29	412356000
2001-01-08	0.30	0.30	0.28	0.30	373699200
2001-01-09	0.30	0.32	0.30	0.31	588929600
2001-01-10	0.30	0.30	0.29	0.30	580781600
2001-01-11	0.29	0.33	0.29	0.32	803734400
2001-01-12	0.32	0.32	0.30	0.31	423376800
2001-01-16	0.31	0.33	0.30	0.31	306118400
2001-01-17	0.31	0.31	0.29	0.30	840873600
2001-01-18	0.32	0.33	0.31	0.33	1227010400
2001-01-19	0.35	0.35	0.33	0.35	776664000
2001-01-22	0.34	0.35	0.33	0.34	519327200
2001-01-23	0.34	0.37	0.34	0.37	879530400
2001-01-24	0.37	0.37	0.35	0.37	717091200
2001-01-25	0.37	0.37	0.35	0.36	489708800
2001-01-26	0.35	0.35	0.34	0.35	482820800
2001-01-29	0.35	0.39	0.35	0.39	855528800
2001-01-30	0.39	0.39	0.37	0.39	692423200
2001-01-31	0.38	0.40	0.38	0.39	730704800
2001-02-01	0.37	0.38	0.37	0.38	369695200
2001-02-02	0.38	0.39	0.37	0.37	427341600
2001-02-05	0.37	0.37	0.35	0.36	286115200
2001-02-06	0.36	0.38	0.36	0.38	462711200
2001-02-07	0.37	0.37	0.35	0.37	393887200
2001-02-08	0.37	0.38	0.36	0.37	604128000
2001-02-09	0.37	0.37	0.33	0.34	590083200
2001-02-12	0.34	0.36	0.34	0.35	274120000
2001-02-13	0.36	0.36	0.34	0.34	237070400
2001-02-14	0.34	0.35	0.33	0.35	309120000
2001-02-15	0.35	0.37	0.35	0.36	311416000
2001-02-16	0.34	0.35	0.33	0.34	263911200
2001-02-20	0.34	0.35	0.32	0.33	314893600
2001-02-21	0.33	0.36	0.33	0.34	390258400
2001-02-22	0.34	0.35	0.32	0.34	431961600
2001-02-23	0.33	0.34	0.33	0.34	293865600
2001-02-26	0.34	0.35	0.33	0.35	206438400
2001-02-27	0.34	0.35	0.33	0.35	348516000
2001-02-28	0.35	0.35	0.32	0.33	508233600
2001-03-01	0.32	0.33	0.31	0.33	330461600
2001-03-02	0.33	0.36	0.33	0.34	406201600
2001-03-05	0.35	0.37	0.34	0.36	324172800
2001-03-06	0.37	0.39	0.37	0.38	731802400
2001-03-07	0.38	0.39	0.37	0.38	419540800
2001-03-08	0.37	0.38	0.36	0.37	204859200
2001-03-09	0.37	0.37	0.36	0.36	299135200
2001-03-12	0.35	0.35	0.32	0.33	391020000
2001-03-13	0.34	0.35	0.32	0.35	443329600
2001-03-14	0.33	0.37	0.33	0.36	477775200
2001-03-15	0.37	0.38	0.35	0.35	529317600
2001-03-16	0.34	0.36	0.34	0.35	470316000
2001-03-19	0.35	0.37	0.35	0.37	356008800
2001-03-20	0.37	0.37	0.35	0.35	499206400
2001-03-21	0.35	0.37	0.35	0.36	371375200
2001-03-22	0.36	0.39	0.36	0.39	723301600
2001-03-23	0.39	0.42	0.39	0.41	944888000
2001-03-26	0.41	0.42	0.38	0.39	734451200
2001-03-27	0.39	0.41	0.39	0.41	543821600
2001-03-28	0.39	0.40	0.38	0.40	584662400
2001-03-29	0.39	0.42	0.38	0.40	613065600
2001-03-30	0.40	0.41	0.38	0.39	400349600
2001-04-02	0.39	0.40	0.38	0.39	340911200
2001-04-03	0.38	0.38	0.36	0.36	368687200
2001-04-04	0.35	0.36	0.33	0.35	685484800
2001-04-05	0.37	0.40	0.36	0.37	446762400
2001-04-06	0.37	0.38	0.36	0.37	324889600
2001-04-09	0.37	0.38	0.36	0.37	266582400
2001-04-10	0.37	0.41	0.37	0.39	457374400
2001-04-11	0.41	0.41	0.38	0.39	334096000
2001-04-12	0.38	0.41	0.38	0.40	298933600
2001-04-16	0.39	0.40	0.37	0.38	285224800
2001-04-17	0.38	0.38	0.35	0.36	685199200
2001-04-18	0.39	0.43	0.38	0.41	1100842400
2001-04-19	0.46	0.46	0.42	0.46	1873670400
2001-04-20	0.45	0.46	0.44	0.45	693403200
2001-04-23	0.43	0.45	0.43	0.43	541525600
2001-04-24	0.43	0.44	0.42	0.43	377137600
2001-04-25	0.43	0.44	0.42	0.44	330780800
2001-04-26	0.45	0.47	0.44	0.44	799696800
2001-04-27	0.45	0.47	0.44	0.47	453012000
2001-04-30	0.48	0.48	0.44	0.46	494776800
2001-05-01	0.45	0.47	0.45	0.46	427252000
2001-05-02	0.47	0.48	0.46	0.47	368524800
2001-05-03	0.46	0.47	0.44	0.45	301543200
2001-05-04	0.43	0.46	0.43	0.46	281052800
2001-05-07	0.46	0.46	0.44	0.45	276550400
2001-05-08	0.45	0.45	0.43	0.44	315436800
2001-05-09	0.43	0.44	0.42	0.43	324889600
2001-05-10	0.43	0.44	0.41	0.41	288976800
2001-05-11	0.41	0.42	0.41	0.41	203044800
2001-05-14	0.41	0.42	0.41	0.42	309220800
2001-05-15	0.42	0.46	0.41	0.41	237025600
2001-05-16	0.42	0.44	0.41	0.43	322330400
2001-05-17	0.43	0.43	0.42	0.42	332119200
2001-05-18	0.42	0.42	0.41	0.42	159051200
2001-05-21	0.42	0.43	0.41	0.42	460997600
2001-05-22	0.43	0.43	0.42	0.42	412916000
2001-05-23	0.42	0.42	0.41	0.41	281041600
2001-05-24	0.42	0.42	0.40	0.41	271756800
2001-05-25	0.41	0.42	0.40	0.41	158743200
2001-05-29	0.40	0.40	0.37	0.38	515989600
2001-05-30	0.37	0.37	0.34	0.35	777078400
2001-05-31	0.35	0.36	0.35	0.36	442892800
2001-06-01	0.36	0.38	0.36	0.37	456075200
2001-06-04	0.38	0.38	0.37	0.37	281920800
2001-06-05	0.37	0.38	0.36	0.37	471794400
2001-06-06	0.37	0.37	0.36	0.37	223176800
2001-06-07	0.37	0.39	0.37	0.39	325180800
2001-06-08	0.39	0.39	0.37	0.38	342624800
2001-06-11	0.38	0.38	0.36	0.36	294000000
2001-06-12	0.35	0.37	0.35	0.36	303794400
2001-06-13	0.38	0.39	0.36	0.37	511487200
2001-06-14	0.36	0.37	0.35	0.36	297348800
2001-06-15	0.36	0.37	0.35	0.37	454624800
2001-06-18	0.36	0.37	0.36	0.36	345912000
2001-06-19	0.37	0.38	0.36	0.36	321087200
2001-06-20	0.36	0.39	0.36	0.39	431620000
2001-06-21	0.38	0.41	0.38	0.40	341331200
2001-06-22	0.40	0.41	0.39	0.40	286025600
2001-06-25	0.40	0.43	0.40	0.43	439549600
2001-06-26	0.42	0.42	0.41	0.42	272781600
2001-06-27	0.43	0.43	0.40	0.42	374130400
2001-06-28	0.41	0.43	0.41	0.42	348409600
2001-06-29	0.42	0.45	0.41	0.42	515390400
2001-07-02	0.42	0.43	0.41	0.43	230048000
2001-07-03	0.42	0.43	0.42	0.43	112543200
2001-07-05	0.42	0.42	0.41	0.41	152292000
2001-07-06	0.41	0.41	0.39	0.39	302920800
2001-07-09	0.39	0.41	0.39	0.41	337467200
2001-07-10	0.41	0.41	0.37	0.38	395270400
2001-07-11	0.38	0.40	0.38	0.40	470506400
2001-07-12	0.42	0.44	0.42	0.44	614801600
2001-07-13	0.43	0.45	0.43	0.44	454742400
2001-07-16	0.44	0.45	0.43	0.43	278667200
2001-07-17	0.43	0.45	0.41	0.45	647830400
2001-07-18	0.39	0.41	0.36	0.37	1137012800
2001-07-19	0.38	0.38	0.35	0.36	861140000
2001-07-20	0.35	0.36	0.35	0.36	444584000
2001-07-23	0.36	0.37	0.35	0.35	241360000
2001-07-24	0.35	0.36	0.33	0.34	348376000
2001-07-25	0.34	0.34	0.32	0.33	443878400
2001-07-26	0.33	0.34	0.32	0.33	369140800
2001-07-27	0.33	0.34	0.33	0.34	334135200
2001-07-30	0.34	0.35	0.33	0.34	243359200
2001-07-31	0.34	0.35	0.33	0.34	235026400
2001-08-01	0.34	0.35	0.34	0.34	304136000
2001-08-02	0.35	0.35	0.34	0.35	252089600
2001-08-03	0.36	0.36	0.34	0.35	186054400
2001-08-06	0.34	0.35	0.34	0.34	99652000
2001-08-07	0.35	0.35	0.34	0.34	168548800
2001-08-08	0.34	0.35	0.33	0.34	276169600
2001-08-09	0.34	0.34	0.33	0.34	200664800
2001-08-10	0.34	0.35	0.33	0.34	186961600
2001-08-13	0.34	0.35	0.34	0.34	147996800
2001-08-14	0.34	0.35	0.33	0.33	228950400
2001-08-15	0.34	0.34	0.33	0.33	289279200
2001-08-16	0.33	0.33	0.32	0.33	288092000
2001-08-17	0.32	0.33	0.32	0.32	208426400
2001-08-20	0.32	0.33	0.32	0.32	252302400
2001-08-21	0.32	0.32	0.32	0.32	185701600
2001-08-22	0.32	0.33	0.31	0.33	173975200
2001-08-23	0.33	0.33	0.31	0.32	217078400
2001-08-24	0.32	0.33	0.32	0.33	290332000
2001-08-27	0.33	0.34	0.32	0.34	175644000
2001-08-28	0.34	0.34	0.33	0.33	171735200
2001-08-29	0.33	0.34	0.32	0.32	239971200
2001-08-30	0.32	0.32	0.31	0.32	368692800
2001-08-31	0.32	0.33	0.32	0.33	216904800
2001-09-04	0.33	0.34	0.32	0.33	348213600
2001-09-05	0.33	0.34	0.32	0.33	360057600
2001-09-06	0.33	0.34	0.32	0.32	282368800
2001-09-07	0.31	0.32	0.31	0.31	241830400
2001-09-10	0.30	0.31	0.30	0.31	308845600
2001-09-17	0.29	0.30	0.28	0.30	458007200
2001-09-18	0.30	0.32	0.29	0.29	327101600
2001-09-19	0.29	0.31	0.28	0.30	373318400
2001-09-20	0.29	0.30	0.28	0.28	411174400
2001-09-21	0.26	0.29	0.26	0.28	570516800
2001-09-24	0.29	0.30	0.28	0.29	294537600
2001-09-25	0.29	0.29	0.27	0.28	374404800
2001-09-26	0.28	0.28	0.27	0.27	493796800
2001-09-27	0.27	0.28	0.27	0.28	322240800
2001-09-28	0.28	0.28	0.27	0.28	365108800
2001-10-01	0.28	0.29	0.27	0.28	208208000
2001-10-02	0.28	0.28	0.27	0.27	235883200
2001-10-03	0.27	0.27	0.26	0.27	683043200
2001-10-04	0.27	0.29	0.27	0.28	401122400
2001-10-05	0.28	0.29	0.27	0.29	342686400
2001-10-08	0.28	0.29	0.28	0.29	207984000
2001-10-09	0.29	0.29	0.28	0.29	174025600
2001-10-10	0.29	0.30	0.28	0.30	307759200
2001-10-11	0.30	0.32	0.30	0.32	334163200
2001-10-12	0.31	0.32	0.30	0.32	287812000
2001-10-15	0.32	0.33	0.32	0.32	318752000
2001-10-16	0.32	0.33	0.32	0.32	202949600
2001-10-17	0.33	0.33	0.30	0.30	285538400
2001-10-18	0.31	0.33	0.31	0.32	612572800
2001-10-19	0.32	0.33	0.32	0.33	166790400
2001-10-22	0.33	0.34	0.32	0.34	391938400
2001-10-23	0.34	0.35	0.32	0.32	684980800
2001-10-24	0.32	0.34	0.32	0.34	374427200
2001-10-25	0.33	0.34	0.32	0.34	254951200
2001-10-26	0.34	0.34	0.33	0.33	278964000
2001-10-29	0.33	0.33	0.31	0.31	239181600
2001-10-30	0.31	0.32	0.30	0.31	276763200
2001-10-31	0.32	0.33	0.31	0.31	273750400
2001-11-01	0.32	0.34	0.31	0.33	312995200
2001-11-02	0.33	0.34	0.32	0.33	197204000
2001-11-05	0.34	0.34	0.33	0.34	235793600
2001-11-06	0.34	0.35	0.33	0.35	316019200
2001-11-07	0.35	0.36	0.35	0.35	382989600
2001-11-08	0.35	0.36	0.33	0.33	342143200
2001-11-09	0.33	0.34	0.33	0.33	134293600
2001-11-12	0.33	0.34	0.32	0.33	201499200
2001-11-13	0.34	0.35	0.33	0.35	224672000
2001-11-14	0.35	0.36	0.34	0.35	221149600
2001-11-15	0.35	0.36	0.34	0.35	213029600
2001-11-16	0.34	0.34	0.33	0.34	230664000
2001-11-19	0.34	0.36	0.34	0.36	332589600
2001-11-20	0.35	0.36	0.35	0.35	276584000
2001-11-21	0.35	0.35	0.34	0.35	201583200
2001-11-23	0.35	0.36	0.35	0.35	60004000
2001-11-26	0.36	0.38	0.36	0.38	460689600
2001-11-27	0.38	0.38	0.37	0.38	268553600
2001-11-28	0.37	0.38	0.36	0.37	250611200
2001-11-29	0.37	0.37	0.36	0.36	202764800
2001-11-30	0.37	0.38	0.36	0.38	303912000
2001-12-03	0.38	0.38	0.37	0.38	181165600
2001-12-04	0.38	0.40	0.37	0.40	380419200
2001-12-05	0.40	0.43	0.40	0.42	568579200
2001-12-06	0.42	0.42	0.40	0.41	338934400
2001-12-07	0.40	0.41	0.39	0.40	203515200
2001-12-10	0.40	0.41	0.40	0.40	170010400
2001-12-11	0.40	0.41	0.39	0.39	205475200
2001-12-12	0.39	0.39	0.38	0.38	192460800
2001-12-13	0.38	0.38	0.37	0.38	197842400
2001-12-14	0.37	0.37	0.36	0.36	189884800
2001-12-17	0.36	0.38	0.36	0.37	173712000
2001-12-18	0.37	0.38	0.36	0.38	235239200
2001-12-19	0.37	0.39	0.37	0.39	289956800
2001-12-20	0.38	0.38	0.37	0.37	220864000
2001-12-21	0.38	0.38	0.37	0.38	256334400
2001-12-24	0.37	0.38	0.37	0.38	50629600
2001-12-26	0.38	0.40	0.38	0.38	146400800
2001-12-27	0.39	0.40	0.39	0.39	191508800
2001-12-28	0.39	0.41	0.39	0.40	299124000
2001-12-31	0.40	0.40	0.39	0.39	137782400
2002-01-02	0.39	0.42	0.39	0.42	529496800
2002-01-03	0.41	0.42	0.41	0.42	612007200
2002-01-04	0.42	0.43	0.41	0.42	409976000
2002-01-07	0.42	0.43	0.41	0.41	444584000
2002-01-08	0.41	0.41	0.40	0.40	450038400
2002-01-09	0.41	0.41	0.38	0.39	327835200
2002-01-10	0.38	0.38	0.36	0.38	452737600
2002-01-11	0.38	0.39	0.37	0.38	348801600
2002-01-14	0.38	0.38	0.37	0.38	415996000
2002-01-15	0.38	0.39	0.38	0.39	290320800
2002-01-16	0.38	0.38	0.37	0.37	566893600
2002-01-17	0.39	0.41	0.39	0.40	660576000
2002-01-18	0.39	0.40	0.39	0.40	338811200
2002-01-22	0.40	0.40	0.39	0.39	327314400
2002-01-23	0.39	0.41	0.39	0.41	443279200
2002-01-24	0.41	0.42	0.41	0.41	344002400
2002-01-25	0.41	0.42	0.40	0.42	185914400
2002-01-28	0.42	0.42	0.41	0.42	186446400
2002-01-29	0.41	0.42	0.41	0.41	240324000
2002-01-30	0.41	0.43	0.41	0.43	471576000
2002-01-31	0.43	0.44	0.43	0.44	468445600
2002-02-01	0.43	0.45	0.43	0.44	398305600
2002-02-04	0.43	0.46	0.43	0.45	522373600
2002-02-05	0.45	0.46	0.45	0.45	456887200
2002-02-06	0.46	0.46	0.43	0.44	597576000
2002-02-07	0.44	0.45	0.43	0.43	347832800
2002-02-08	0.44	0.44	0.42	0.43	355331200
2002-02-11	0.43	0.45	0.42	0.45	398602400
2002-02-12	0.44	0.45	0.44	0.44	224280000
2002-02-13	0.44	0.45	0.44	0.45	312872000
2002-02-14	0.45	0.45	0.44	0.44	260170400
2002-02-15	0.44	0.45	0.43	0.43	260187200
2002-02-19	0.42	0.43	0.40	0.40	390258400
2002-02-20	0.41	0.41	0.40	0.41	285443200
2002-02-21	0.41	0.41	0.38	0.38	446751200
2002-02-22	0.39	0.41	0.38	0.41	406476000
2002-02-25	0.41	0.44	0.40	0.43	426848800
2002-02-26	0.43	0.44	0.42	0.42	260131200
2002-02-27	0.43	0.43	0.37	0.39	1030159200
2002-02-28	0.40	0.40	0.38	0.39	456937600
2002-03-01	0.39	0.42	0.39	0.42	348992000
2002-03-04	0.42	0.44	0.41	0.43	348258400
2002-03-05	0.43	0.44	0.42	0.42	274702400
2002-03-06	0.42	0.43	0.41	0.43	226206400
2002-03-07	0.43	0.44	0.42	0.44	258249600
2002-03-08	0.44	0.45	0.43	0.44	269774400
2002-03-11	0.44	0.45	0.43	0.45	262785600
2002-03-12	0.44	0.44	0.43	0.44	254055200
2002-03-13	0.44	0.44	0.43	0.44	200765600
2002-03-14	0.43	0.44	0.43	0.44	217296800
2002-03-15	0.44	0.45	0.43	0.45	240900800
2002-03-18	0.45	0.45	0.43	0.44	304556000
2002-03-19	0.44	0.45	0.43	0.44	242345600
2002-03-20	0.44	0.45	0.44	0.45	294319200
2002-03-21	0.43	0.43	0.42	0.43	616352800
2002-03-22	0.43	0.44	0.43	0.43	202193600
2002-03-25	0.43	0.43	0.42	0.42	262830400
2002-03-26	0.41	0.42	0.41	0.42	257840800
2002-03-27	0.42	0.42	0.42	0.42	127702400
2002-03-28	0.42	0.43	0.42	0.42	108455200
2002-04-01	0.42	0.44	0.42	0.44	199046400
2002-04-02	0.43	0.43	0.43	0.43	203795200
2002-04-03	0.43	0.44	0.42	0.42	214530400
2002-04-04	0.42	0.45	0.42	0.44	338497600
2002-04-05	0.45	0.45	0.43	0.44	278348000
2002-04-08	0.43	0.44	0.42	0.44	261514400
2002-04-09	0.44	0.45	0.43	0.43	191531200
2002-04-10	0.43	0.45	0.43	0.44	224980000
2002-04-11	0.45	0.45	0.44	0.44	407254400
2002-04-12	0.45	0.45	0.44	0.45	320241600
2002-04-15	0.45	0.45	0.44	0.45	299370400
2002-04-16	0.45	0.46	0.45	0.46	614577600
2002-04-17	0.46	0.47	0.45	0.47	396250400
2002-04-18	0.46	0.46	0.44	0.45	401710400
2002-04-19	0.46	0.46	0.45	0.45	375407200
2002-04-22	0.44	0.45	0.43	0.44	269427200
2002-04-23	0.44	0.44	0.43	0.43	233469600
2002-04-24	0.43	0.44	0.42	0.42	140448000
2002-04-25	0.42	0.43	0.42	0.43	194202400
2002-04-26	0.43	0.44	0.41	0.41	304981600
2002-04-29	0.41	0.43	0.41	0.43	272288800
2002-04-30	0.43	0.44	0.42	0.43	280963200
2002-05-01	0.43	0.43	0.42	0.43	214704000
2002-05-02	0.43	0.43	0.42	0.42	239344000
2002-05-03	0.42	0.43	0.42	0.42	230781600
2002-05-06	0.42	0.42	0.40	0.40	249664800
2002-05-07	0.41	0.41	0.40	0.40	242748800
2002-05-08	0.41	0.44	0.41	0.44	436682400
2002-05-09	0.43	0.43	0.43	0.43	224616000
2002-05-10	0.43	0.43	0.41	0.42	235396000
2002-05-13	0.42	0.43	0.41	0.43	265608000
2002-05-14	0.44	0.46	0.43	0.46	526506400
2002-05-15	0.45	0.46	0.44	0.45	335826400
2002-05-16	0.45	0.45	0.44	0.45	227052000
2002-05-17	0.46	0.46	0.44	0.45	236493600
2002-05-20	0.44	0.45	0.44	0.44	269914400
2002-05-21	0.44	0.45	0.42	0.42	280991200
2002-05-22	0.42	0.44	0.42	0.43	290875200
2002-05-23	0.44	0.45	0.43	0.45	369398400
2002-05-24	0.45	0.45	0.43	0.43	166174400
2002-05-28	0.42	0.43	0.42	0.43	149716000
2002-05-29	0.43	0.44	0.42	0.43	221793600
2002-05-30	0.42	0.44	0.42	0.43	196375200
2002-05-31	0.43	0.43	0.42	0.42	365495200
2002-06-03	0.42	0.42	0.40	0.41	235110400
2002-06-04	0.41	0.41	0.40	0.41	347821600
2002-06-05	0.41	0.41	0.40	0.41	277082400
2002-06-06	0.41	0.41	0.39	0.40	259996800
2002-06-07	0.39	0.39	0.37	0.38	612376800
2002-06-10	0.38	0.39	0.38	0.38	277575200
2002-06-11	0.39	0.39	0.36	0.37	349496000
2002-06-12	0.36	0.37	0.36	0.36	528718400
2002-06-13	0.36	0.36	0.35	0.35	352083200
2002-06-14	0.34	0.36	0.32	0.36	424900000
2002-06-17	0.36	0.37	0.35	0.37	324609600
2002-06-18	0.36	0.37	0.36	0.36	353360000
2002-06-19	0.31	0.31	0.30	0.31	1709467200
2002-06-20	0.31	0.31	0.30	0.31	396636800
2002-06-21	0.30	0.31	0.30	0.30	445177600
2002-06-24	0.30	0.32	0.30	0.31	431933600
2002-06-25	0.31	0.32	0.30	0.31	301201600
2002-06-26	0.30	0.31	0.29	0.30	558952800
2002-06-27	0.30	0.31	0.29	0.30	251658400
2002-06-28	0.31	0.32	0.30	0.32	269858400
2002-07-01	0.32	0.32	0.30	0.30	222689600
2002-07-02	0.30	0.31	0.30	0.30	305188800
2002-07-03	0.30	0.32	0.30	0.31	199029600
2002-07-05	0.32	0.33	0.32	0.33	161649600
2002-07-08	0.33	0.33	0.32	0.32	211204000
2002-07-09	0.32	0.33	0.31	0.31	226749600
2002-07-10	0.32	0.32	0.31	0.31	206880800
2002-07-11	0.31	0.33	0.30	0.33	373676800
2002-07-12	0.33	0.34	0.31	0.31	443492000
2002-07-15	0.31	0.33	0.30	0.33	295993600
2002-07-16	0.32	0.33	0.31	0.32	446768000
2002-07-17	0.29	0.29	0.27	0.28	1215485600
2002-07-18	0.28	0.28	0.26	0.27	559462400
2002-07-19	0.26	0.27	0.26	0.27	385207200
2002-07-22	0.26	0.27	0.26	0.27	430897600
2002-07-23	0.27	0.27	0.26	0.26	399890400
2002-07-24	0.26	0.27	0.25	0.27	406593600
2002-07-25	0.27	0.27	0.25	0.26	479354400
2002-07-26	0.26	0.26	0.25	0.26	207704000
2002-07-29	0.26	0.27	0.26	0.27	274960000
2002-07-30	0.27	0.28	0.26	0.28	354838400
2002-07-31	0.28	0.28	0.27	0.27	310699200
2002-08-01	0.27	0.28	0.26	0.26	228956000
2002-08-02	0.26	0.27	0.25	0.26	179060000
2002-08-05	0.26	0.26	0.25	0.25	204024800
2002-08-06	0.25	0.27	0.25	0.26	272053600
2002-08-07	0.27	0.27	0.26	0.27	333474400
2002-08-08	0.26	0.27	0.26	0.27	227348800
2002-08-09	0.27	0.27	0.26	0.27	205716000
2002-08-12	0.27	0.27	0.26	0.27	179765600
2002-08-13	0.27	0.27	0.26	0.26	269869600
2002-08-14	0.26	0.27	0.26	0.27	399084000
2002-08-15	0.27	0.28	0.27	0.28	322078400
2002-08-16	0.28	0.29	0.27	0.28	245224000
2002-08-19	0.28	0.29	0.28	0.29	216557600
2002-08-20	0.29	0.29	0.28	0.28	186625600
2002-08-21	0.29	0.29	0.28	0.29	202428800
2002-08-22	0.29	0.29	0.28	0.29	258311200
2002-08-23	0.28	0.28	0.28	0.28	163245600
2002-08-26	0.28	0.28	0.27	0.28	189968800
2002-08-27	0.28	0.28	0.26	0.27	262231200
2002-08-28	0.26	0.27	0.26	0.26	247973600
2002-08-29	0.26	0.27	0.26	0.26	164169600
2002-08-30	0.26	0.27	0.26	0.26	193519200
2002-09-03	0.26	0.26	0.25	0.25	276936800
2002-09-04	0.25	0.26	0.25	0.26	420660800
2002-09-05	0.25	0.26	0.25	0.25	226178400
2002-09-06	0.26	0.26	0.25	0.26	181591200
2002-09-09	0.26	0.26	0.25	0.26	158244800
2002-09-10	0.26	0.26	0.25	0.26	249468800
2002-09-11	0.26	0.26	0.25	0.26	202412000
2002-09-12	0.25	0.26	0.25	0.25	269830400
2002-09-13	0.25	0.26	0.25	0.25	282951200
2002-09-16	0.25	0.26	0.25	0.26	286641600
2002-09-17	0.26	0.27	0.26	0.26	427996800
2002-09-18	0.26	0.27	0.26	0.27	328641600
2002-09-19	0.26	0.26	0.26	0.26	205945600
2002-09-20	0.26	0.27	0.26	0.27	352788800
2002-09-23	0.26	0.27	0.26	0.27	263709600
2002-09-24	0.26	0.26	0.26	0.26	250661600
2002-09-25	0.26	0.27	0.26	0.27	254682400
2002-09-26	0.27	0.27	0.26	0.26	208644800
2002-09-27	0.26	0.27	0.26	0.26	206152800
2002-09-30	0.26	0.26	0.25	0.26	237697600
2002-10-01	0.26	0.26	0.25	0.26	342423200
2002-10-02	0.26	0.26	0.25	0.25	229348000
2002-10-03	0.25	0.26	0.25	0.26	217896000
2002-10-04	0.26	0.26	0.25	0.25	190825600
2002-10-07	0.25	0.25	0.25	0.25	244697600
2002-10-08	0.25	0.25	0.24	0.24	453644800
2002-10-09	0.24	0.25	0.24	0.24	356686400
2002-10-10	0.24	0.25	0.24	0.25	321574400
2002-10-11	0.25	0.26	0.25	0.26	294677600
2002-10-14	0.26	0.27	0.26	0.26	194404000
2002-10-15	0.27	0.27	0.26	0.27	405518400
2002-10-16	0.27	0.27	0.25	0.26	307624800
2002-10-17	0.25	0.26	0.25	0.25	469296800
2002-10-18	0.25	0.26	0.25	0.26	288299200
2002-10-21	0.25	0.26	0.25	0.26	238520800
2002-10-22	0.26	0.27	0.25	0.26	218148000
2002-10-23	0.26	0.27	0.26	0.27	209036800
2002-10-24	0.27	0.27	0.26	0.26	174748000
2002-10-25	0.26	0.28	0.26	0.28	279070400
2002-10-28	0.28	0.28	0.27	0.28	349300000
2002-10-29	0.28	0.28	0.27	0.28	259179200
2002-10-30	0.28	0.29	0.28	0.29	270676000
2002-10-31	0.29	0.29	0.28	0.29	295836800
2002-11-01	0.28	0.29	0.28	0.29	189828800
2002-11-04	0.29	0.31	0.29	0.30	376818400
2002-11-05	0.30	0.30	0.29	0.30	210694400
2002-11-06	0.31	0.31	0.30	0.31	216389600
2002-11-07	0.30	0.31	0.28	0.29	336179200
2002-11-08	0.29	0.29	0.28	0.28	190064000
2002-11-11	0.28	0.28	0.27	0.27	152975200
2002-11-12	0.27	0.29	0.27	0.28	223792800
2002-11-13	0.28	0.29	0.27	0.28	231739200
2002-11-14	0.28	0.29	0.28	0.29	141713600
2002-11-15	0.29	0.29	0.28	0.28	160994400
2002-11-18	0.29	0.29	0.28	0.28	164578400
2002-11-19	0.28	0.28	0.27	0.27	210952000
2002-11-20	0.27	0.28	0.27	0.28	208740000
2002-11-21	0.28	0.29	0.28	0.29	418482400
2002-11-22	0.29	0.29	0.28	0.29	227858400
2002-11-25	0.29	0.29	0.28	0.29	199427200
2002-11-26	0.28	0.28	0.27	0.28	240262400
2002-11-27	0.28	0.28	0.28	0.28	286798400
2002-11-29	0.28	0.28	0.28	0.28	143432800
2002-12-02	0.28	0.29	0.27	0.27	398742400
2002-12-03	0.27	0.27	0.27	0.27	227869600
2002-12-04	0.27	0.27	0.26	0.27	325757600
2002-12-05	0.27	0.27	0.26	0.26	243398400
2002-12-06	0.26	0.27	0.26	0.27	245358400
2002-12-09	0.27	0.27	0.26	0.26	236084800
2002-12-10	0.26	0.28	0.26	0.27	308610400
2002-12-11	0.27	0.28	0.27	0.28	253500800
2002-12-12	0.28	0.28	0.27	0.27	149340800
2002-12-13	0.27	0.27	0.26	0.26	164780000
2002-12-16	0.26	0.27	0.26	0.27	251624800
2002-12-17	0.27	0.27	0.26	0.27	222661600
2002-12-18	0.26	0.27	0.26	0.26	150701600
2002-12-19	0.26	0.27	0.25	0.25	347519200
2002-12-20	0.26	0.26	0.25	0.25	318096800
2002-12-23	0.25	0.26	0.25	0.26	125826400
2002-12-24	0.26	0.26	0.26	0.26	39340000
2002-12-26	0.26	0.26	0.26	0.26	85422400
2002-12-27	0.26	0.26	0.25	0.25	80035200
2002-12-30	0.25	0.25	0.25	0.25	155041600
2002-12-31	0.25	0.26	0.25	0.26	200726400
2003-01-02	0.26	0.27	0.26	0.26	181428800
2003-01-03	0.26	0.27	0.26	0.27	147453600
2003-01-06	0.27	0.27	0.27	0.27	390532800
2003-01-07	0.26	0.27	0.26	0.27	342344800
2003-01-08	0.26	0.26	0.26	0.26	229644800
2003-01-09	0.26	0.27	0.26	0.26	215252800
2003-01-10	0.26	0.26	0.26	0.26	175100800
2003-01-13	0.27	0.27	0.26	0.26	178942400
2003-01-14	0.26	0.26	0.26	0.26	186860800
2003-01-15	0.26	0.26	0.25	0.26	371128800
2003-01-16	0.25	0.26	0.25	0.26	559070400
2003-01-17	0.26	0.26	0.25	0.25	266761600
2003-01-21	0.25	0.26	0.25	0.25	253456000
2003-01-22	0.25	0.25	0.25	0.25	215140800
2003-01-23	0.25	0.26	0.25	0.25	228256000
2003-01-24	0.25	0.25	0.24	0.25	305468800
2003-01-27	0.24	0.26	0.24	0.25	391406400
2003-01-28	0.25	0.26	0.25	0.26	286255200
2003-01-29	0.26	0.27	0.26	0.27	373044000
2003-01-30	0.27	0.27	0.26	0.26	407058400
2003-01-31	0.25	0.26	0.25	0.26	341224800
2003-02-03	0.26	0.27	0.26	0.26	264784800
2003-02-04	0.26	0.26	0.26	0.26	317413600
2003-02-05	0.26	0.27	0.26	0.26	221614400
2003-02-06	0.26	0.26	0.25	0.26	179149600
2003-02-07	0.26	0.26	0.25	0.25	269701600
2003-02-10	0.25	0.26	0.25	0.26	167888000
2003-02-11	0.26	0.26	0.25	0.26	164780000
2003-02-12	0.25	0.26	0.25	0.26	228687200
2003-02-13	0.26	0.26	0.25	0.26	208493600
2003-02-14	0.26	0.26	0.26	0.26	243297600
2003-02-18	0.26	0.27	0.26	0.27	290897600
2003-02-19	0.27	0.27	0.26	0.27	240368800
2003-02-20	0.27	0.27	0.26	0.26	224352800
2003-02-21	0.26	0.27	0.26	0.27	157444000
2003-02-24	0.27	0.27	0.25	0.26	180252800
2003-02-25	0.26	0.27	0.26	0.27	188641600
2003-02-26	0.27	0.27	0.26	0.26	217095200
2003-02-27	0.26	0.27	0.26	0.27	154341600
2003-02-28	0.27	0.27	0.26	0.27	195098400
2003-03-03	0.27	0.27	0.26	0.26	203761600
2003-03-04	0.26	0.26	0.26	0.26	126414400
2003-03-05	0.26	0.26	0.26	0.26	126683200
2003-03-06	0.26	0.26	0.26	0.26	99859200
2003-03-07	0.26	0.26	0.26	0.26	200984000
2003-03-10	0.26	0.26	0.26	0.26	134573600
2003-03-11	0.26	0.26	0.25	0.25	161190400
2003-03-12	0.25	0.26	0.25	0.25	222560800
2003-03-13	0.26	0.26	0.25	0.26	335445600
2003-03-14	0.26	0.27	0.26	0.26	153098400
2003-03-17	0.27	0.27	0.26	0.27	399912800
2003-03-18	0.27	0.27	0.26	0.27	229980800
2003-03-19	0.27	0.27	0.26	0.27	141316000
2003-03-20	0.27	0.27	0.26	0.27	163178400
2003-03-21	0.27	0.27	0.26	0.27	297948000
2003-03-24	0.26	0.26	0.26	0.26	161100800
2003-03-25	0.26	0.26	0.26	0.26	167697600
2003-03-26	0.26	0.26	0.26	0.26	178343200
2003-03-27	0.26	0.26	0.26	0.26	122393600
2003-03-28	0.26	0.26	0.26	0.26	145303200
2003-03-31	0.26	0.26	0.25	0.25	256659200
2003-04-01	0.25	0.26	0.25	0.25	154341600
2003-04-02	0.26	0.26	0.25	0.26	171371200
2003-04-03	0.26	0.26	0.26	0.26	145712000
2003-04-04	0.26	0.26	0.26	0.26	146020000
2003-04-07	0.27	0.27	0.26	0.26	196862400
2003-04-08	0.26	0.26	0.26	0.26	128934400
2003-04-09	0.26	0.26	0.25	0.25	146725600
2003-04-10	0.25	0.26	0.25	0.26	107100000
2003-04-11	0.25	0.26	0.23	0.24	1392708800
2003-04-14	0.24	0.25	0.24	0.24	502958400
2003-04-15	0.24	0.24	0.24	0.24	303968000
2003-04-16	0.23	0.24	0.23	0.24	1016176000
2003-04-17	0.24	0.24	0.23	0.23	616257600
2003-04-21	0.23	0.24	0.23	0.23	152320000
2003-04-22	0.24	0.24	0.23	0.24	300568800
2003-04-23	0.24	0.24	0.24	0.24	209680800
2003-04-24	0.24	0.24	0.23	0.24	325108000
2003-04-25	0.24	0.24	0.24	0.24	205318400
2003-04-28	0.24	0.25	0.24	0.25	636798400
2003-04-29	0.25	0.25	0.24	0.25	458236800
2003-04-30	0.25	0.26	0.25	0.25	458175200
2003-05-01	0.25	0.26	0.25	0.26	342759200
2003-05-02	0.26	0.26	0.26	0.26	321182400
2003-05-05	0.26	0.30	0.26	0.29	1555708000
2003-05-06	0.29	0.32	0.29	0.31	1514492000
2003-05-07	0.31	0.33	0.31	0.32	1054379200
2003-05-08	0.32	0.32	0.31	0.32	687736000
2003-05-09	0.33	0.33	0.32	0.33	588386400
2003-05-12	0.32	0.33	0.32	0.33	419372800
2003-05-13	0.33	0.34	0.32	0.33	446796000
2003-05-14	0.34	0.34	0.33	0.33	355488000
2003-05-15	0.33	0.34	0.33	0.33	284995200
2003-05-16	0.33	0.34	0.33	0.34	341628000
2003-05-19	0.33	0.33	0.32	0.32	445888800
2003-05-20	0.32	0.32	0.31	0.32	416220000
2003-05-21	0.32	0.32	0.32	0.32	305009600
2003-05-22	0.32	0.33	0.32	0.33	178460800
2003-05-23	0.33	0.33	0.32	0.33	206718400
2003-05-27	0.32	0.34	0.32	0.34	290130400
2003-05-28	0.33	0.33	0.32	0.33	339679200
2003-05-29	0.33	0.33	0.32	0.32	333765600
2003-05-30	0.32	0.32	0.31	0.32	382748800
2003-06-02	0.32	0.33	0.31	0.31	418588800
2003-06-03	0.31	0.32	0.30	0.31	360858400
2003-06-04	0.31	0.32	0.31	0.31	271202400
2003-06-05	0.31	0.32	0.31	0.32	205497600
2003-06-06	0.32	0.32	0.31	0.31	241388000
2003-06-09	0.30	0.30	0.30	0.30	259952000
2003-06-10	0.30	0.31	0.30	0.31	176646400
2003-06-11	0.31	0.31	0.30	0.31	225114400
2003-06-12	0.31	0.32	0.31	0.32	252588000
2003-06-13	0.32	0.32	0.31	0.31	191245600
2003-06-16	0.31	0.33	0.31	0.33	238526400
2003-06-17	0.33	0.33	0.32	0.32	177464000
2003-06-18	0.33	0.35	0.33	0.34	454983200
2003-06-19	0.35	0.35	0.34	0.34	381528000
2003-06-20	0.35	0.35	0.34	0.34	356546400
2003-06-23	0.34	0.35	0.33	0.34	307361600
2003-06-24	0.35	0.35	0.33	0.34	514382400
2003-06-25	0.34	0.35	0.33	0.34	329812000
2003-06-26	0.33	0.35	0.33	0.34	161705600
2003-06-27	0.34	0.34	0.33	0.33	365792000
2003-06-30	0.33	0.34	0.33	0.34	222152000
2003-07-01	0.34	0.34	0.33	0.34	180992000
2003-07-02	0.34	0.35	0.34	0.34	325298400
2003-07-03	0.34	0.35	0.34	0.34	137771200
2003-07-07	0.34	0.36	0.34	0.35	286272000
2003-07-08	0.35	0.37	0.35	0.36	256737600
2003-07-09	0.36	0.37	0.36	0.36	213645600
2003-07-10	0.36	0.36	0.35	0.35	170934400
2003-07-11	0.35	0.36	0.35	0.35	136858400
2003-07-14	0.36	0.36	0.35	0.36	188406400
2003-07-15	0.36	0.36	0.35	0.35	206645600
2003-07-16	0.36	0.36	0.35	0.35	250930400
2003-07-17	0.36	0.37	0.36	0.37	751212000
2003-07-18	0.37	0.38	0.36	0.37	298838400
2003-07-21	0.37	0.37	0.36	0.37	183808800
2003-07-22	0.37	0.37	0.37	0.37	198424800
2003-07-23	0.37	0.37	0.37	0.37	143035200
2003-07-24	0.38	0.38	0.36	0.37	229236000
2003-07-25	0.36	0.39	0.36	0.38	216686400
2003-07-28	0.38	0.38	0.37	0.37	170357600
2003-07-29	0.37	0.38	0.37	0.37	197120000
2003-07-30	0.37	0.37	0.36	0.36	173594400
2003-07-31	0.37	0.38	0.37	0.38	301464800
2003-08-01	0.38	0.38	0.37	0.37	149604000
2003-08-04	0.37	0.38	0.36	0.38	230115200
2003-08-05	0.38	0.38	0.36	0.36	249440800
2003-08-06	0.36	0.36	0.35	0.35	245464800
2003-08-07	0.35	0.36	0.35	0.36	174378400
2003-08-08	0.36	0.36	0.35	0.35	137659200
2003-08-11	0.35	0.36	0.35	0.35	137228000
2003-08-12	0.35	0.35	0.35	0.35	164438400
2003-08-13	0.35	0.36	0.35	0.36	284099200
2003-08-14	0.36	0.36	0.36	0.36	192780000
2003-08-15	0.36	0.36	0.35	0.35	125865600
2003-08-18	0.35	0.36	0.35	0.36	192774400
2003-08-19	0.36	0.37	0.36	0.36	133688800
2003-08-20	0.36	0.38	0.36	0.38	273212800
2003-08-21	0.38	0.39	0.37	0.39	255326400
2003-08-22	0.39	0.39	0.37	0.37	250264000
2003-08-25	0.37	0.37	0.37	0.37	137782400
2003-08-26	0.37	0.38	0.36	0.38	164959200
2003-08-27	0.37	0.38	0.37	0.38	225702400
2003-08-28	0.38	0.40	0.38	0.40	319625600
2003-08-29	0.40	0.41	0.39	0.40	263155200
2003-09-02	0.40	0.41	0.40	0.41	242132800
2003-09-03	0.41	0.42	0.41	0.41	268828000
2003-09-04	0.41	0.42	0.41	0.41	199780000
2003-09-05	0.41	0.41	0.40	0.40	240133600
2003-09-08	0.40	0.41	0.40	0.41	167244000
2003-09-09	0.40	0.40	0.40	0.40	180370400
2003-09-10	0.40	0.40	0.39	0.40	224890400
2003-09-11	0.40	0.41	0.39	0.40	213684800
2003-09-12	0.40	0.41	0.40	0.41	179989600
2003-09-15	0.41	0.41	0.40	0.40	226844800
2003-09-16	0.40	0.41	0.40	0.40	269007200
2003-09-17	0.40	0.40	0.39	0.40	289396800
2003-09-18	0.39	0.41	0.39	0.41	252907200
2003-09-19	0.41	0.41	0.40	0.40	205956800
2003-09-22	0.40	0.40	0.39	0.39	179821600
2003-09-23	0.39	0.40	0.39	0.40	132451200
2003-09-24	0.40	0.40	0.38	0.38	301285600
2003-09-25	0.38	0.38	0.36	0.36	574380800
2003-09-26	0.36	0.39	0.36	0.37	347250400
2003-09-29	0.38	0.39	0.37	0.38	365702400
2003-09-30	0.38	0.38	0.37	0.37	285426400
2003-10-01	0.37	0.38	0.36	0.37	236112800
2003-10-02	0.37	0.37	0.36	0.37	204058400
2003-10-03	0.37	0.39	0.37	0.39	299600000
2003-10-06	0.39	0.40	0.39	0.40	268329600
2003-10-07	0.39	0.42	0.39	0.41	418174400
2003-10-08	0.42	0.42	0.41	0.41	428668800
2003-10-09	0.42	0.42	0.41	0.42	347748800
2003-10-10	0.42	0.43	0.42	0.42	174837600
2003-10-13	0.42	0.44	0.42	0.43	279865600
2003-10-14	0.43	0.44	0.43	0.44	275419200
2003-10-15	0.44	0.45	0.44	0.44	610103200
2003-10-16	0.43	0.43	0.40	0.42	975682400
2003-10-17	0.42	0.42	0.40	0.41	359811200
2003-10-20	0.40	0.42	0.40	0.41	279132000
2003-10-21	0.42	0.42	0.41	0.41	176461600
2003-10-22	0.41	0.41	0.41	0.41	161599200
2003-10-23	0.41	0.41	0.40	0.41	165211200
2003-10-24	0.40	0.41	0.40	0.40	219856000
2003-10-27	0.41	0.41	0.40	0.40	162013600
2003-10-28	0.40	0.42	0.40	0.42	251714400
2003-10-29	0.42	0.43	0.42	0.42	267080800
2003-10-30	0.43	0.43	0.41	0.41	260556800
2003-10-31	0.42	0.42	0.41	0.41	218153600
2003-11-03	0.41	0.42	0.41	0.41	302842400
2003-11-04	0.41	0.41	0.40	0.41	249233600
2003-11-05	0.41	0.41	0.40	0.41	322470400
2003-11-06	0.41	0.41	0.40	0.41	397073600
2003-11-07	0.41	0.42	0.40	0.40	210145600
2003-11-10	0.40	0.40	0.39	0.39	234276000
2003-11-11	0.39	0.39	0.38	0.38	215073600
2003-11-12	0.38	0.41	0.38	0.40	300003200
2003-11-13	0.39	0.40	0.39	0.40	212772000
2003-11-14	0.40	0.40	0.38	0.38	237048000
2003-11-17	0.38	0.38	0.37	0.38	228256000
2003-11-18	0.38	0.38	0.36	0.36	267192800
2003-11-19	0.37	0.37	0.36	0.36	344584800
2003-11-20	0.36	0.38	0.36	0.36	239590400
2003-11-21	0.36	0.37	0.35	0.36	241836000
2003-11-24	0.37	0.38	0.37	0.38	381824800
2003-11-25	0.38	0.38	0.37	0.37	268654400
2003-11-26	0.37	0.38	0.36	0.37	245128800
2003-11-28	0.37	0.38	0.37	0.37	76098400
2003-12-01	0.38	0.39	0.38	0.39	361536000
2003-12-02	0.39	0.39	0.38	0.38	205296000
2003-12-03	0.38	0.39	0.37	0.38	191296000
2003-12-04	0.37	0.38	0.37	0.38	177940000
2003-12-05	0.37	0.38	0.37	0.37	186177600
2003-12-08	0.37	0.38	0.36	0.38	148237600
2003-12-09	0.38	0.38	0.36	0.37	135144800
2003-12-10	0.37	0.37	0.36	0.36	271336800
2003-12-11	0.36	0.38	0.36	0.38	183136800
2003-12-12	0.38	0.38	0.37	0.37	192673600
2003-12-15	0.38	0.38	0.36	0.36	388908800
2003-12-16	0.36	0.37	0.36	0.36	373956800
2003-12-17	0.36	0.36	0.35	0.36	274260000
2003-12-18	0.36	0.36	0.36	0.36	330915200
2003-12-19	0.36	0.36	0.35	0.35	453560800
2003-12-22	0.35	0.36	0.34	0.35	377064800
2003-12-23	0.36	0.36	0.35	0.35	308498400
2003-12-24	0.35	0.37	0.35	0.36	177475200
2003-12-26	0.36	0.37	0.36	0.37	103695200
2003-12-29	0.37	0.38	0.37	0.38	233458400
2003-12-30	0.38	0.38	0.38	0.38	204853600
2003-12-31	0.38	0.38	0.38	0.38	174451200
2004-01-02	0.38	0.39	0.38	0.38	144642400
2004-01-05	0.38	0.40	0.38	0.40	395018400
2004-01-06	0.40	0.40	0.39	0.39	509348000
2004-01-07	0.39	0.41	0.39	0.40	586874400
2004-01-08	0.41	0.42	0.40	0.42	460303200
2004-01-09	0.41	0.43	0.41	0.41	427459200
2004-01-12	0.42	0.43	0.41	0.42	487547200
2004-01-13	0.44	0.44	0.43	0.43	679016800
2004-01-14	0.44	0.44	0.42	0.43	620043200
2004-01-15	0.41	0.42	0.40	0.41	1018208800
2004-01-16	0.41	0.41	0.40	0.41	372820000
2004-01-20	0.40	0.41	0.40	0.41	315946400
2004-01-21	0.41	0.41	0.40	0.40	226660000
2004-01-22	0.40	0.41	0.40	0.40	205004800
2004-01-23	0.40	0.41	0.40	0.40	227169600
2004-01-26	0.40	0.41	0.40	0.41	271269600
2004-01-27	0.41	0.42	0.41	0.41	307070400
2004-01-28	0.41	0.42	0.40	0.40	275402400
2004-01-29	0.40	0.41	0.40	0.41	212699200
2004-01-30	0.40	0.41	0.40	0.40	185298400
2004-02-02	0.40	0.41	0.39	0.40	287431200
2004-02-03	0.40	0.40	0.39	0.40	180812800
2004-02-04	0.39	0.39	0.39	0.39	305552800
2004-02-05	0.39	0.41	0.39	0.40	352844800
2004-02-06	0.40	0.41	0.40	0.41	193340000
2004-02-09	0.40	0.41	0.40	0.40	188260800
2004-02-10	0.40	0.41	0.40	0.41	255343200
2004-02-11	0.41	0.43	0.41	0.43	348544000
2004-02-12	0.42	0.43	0.42	0.42	183988000
2004-02-13	0.43	0.43	0.41	0.41	315980000
2004-02-17	0.41	0.42	0.41	0.41	170956800
2004-02-18	0.41	0.42	0.41	0.42	141635200
2004-02-19	0.42	0.42	0.40	0.40	323080800
2004-02-20	0.40	0.40	0.40	0.40	277603200
2004-02-23	0.40	0.40	0.39	0.40	194079200
2004-02-24	0.40	0.41	0.39	0.40	259056000
2004-02-25	0.40	0.41	0.40	0.41	276276000
2004-02-26	0.41	0.41	0.41	0.41	198408000
2004-02-27	0.41	0.43	0.41	0.43	468837600
2004-03-01	0.43	0.43	0.43	0.43	321680800
2004-03-02	0.43	0.43	0.42	0.43	256687200
2004-03-03	0.42	0.43	0.42	0.43	225131200
2004-03-04	0.43	0.45	0.43	0.45	660223200
2004-03-05	0.45	0.49	0.44	0.48	1540599200
2004-03-08	0.48	0.48	0.46	0.46	522872000
2004-03-09	0.46	0.49	0.46	0.48	618363200
2004-03-10	0.48	0.50	0.48	0.49	1006964000
2004-03-11	0.49	0.50	0.48	0.48	595851200
2004-03-12	0.49	0.50	0.49	0.49	329224000
2004-03-15	0.48	0.49	0.47	0.47	481717600
2004-03-16	0.47	0.48	0.45	0.46	605432800
2004-03-17	0.46	0.47	0.46	0.47	411432000
2004-03-18	0.46	0.47	0.46	0.46	321081600
2004-03-19	0.46	0.48	0.46	0.46	408576000
2004-03-22	0.45	0.47	0.45	0.46	419031200
2004-03-23	0.46	0.46	0.45	0.45	385515200
2004-03-24	0.45	0.46	0.45	0.46	428215200
2004-03-25	0.47	0.48	0.46	0.48	566445600
2004-03-26	0.48	0.49	0.48	0.48	419893600
2004-03-29	0.49	0.50	0.49	0.50	350728000
2004-03-30	0.50	0.50	0.49	0.50	359676800
2004-03-31	0.50	0.50	0.48	0.48	390773600
2004-04-01	0.48	0.49	0.48	0.48	318332000
2004-04-02	0.50	0.50	0.49	0.49	274478400
2004-04-05	0.49	0.51	0.49	0.51	385672000
2004-04-06	0.49	0.50	0.49	0.50	257992000
2004-04-07	0.49	0.49	0.48	0.49	255119200
2004-04-08	0.50	0.50	0.49	0.49	240917600
2004-04-12	0.49	0.50	0.49	0.50	230540800
2004-04-13	0.50	0.50	0.48	0.48	436396800
2004-04-14	0.48	0.48	0.47	0.48	639732800
2004-04-15	0.51	0.53	0.50	0.52	1761446400
2004-04-16	0.52	0.52	0.51	0.52	402931200
2004-04-19	0.50	0.51	0.50	0.51	712353600
2004-04-20	0.50	0.51	0.49	0.50	354519200
2004-04-21	0.49	0.50	0.49	0.50	325875200
2004-04-22	0.49	0.50	0.48	0.50	344584800
2004-04-23	0.49	0.50	0.48	0.49	315828800
2004-04-26	0.49	0.49	0.48	0.48	231128800
2004-04-27	0.49	0.49	0.48	0.48	283864000
2004-04-28	0.48	0.48	0.47	0.47	231168000
2004-04-29	0.47	0.48	0.46	0.48	460790400
2004-04-30	0.48	0.48	0.46	0.46	466502400
2004-05-03	0.46	0.47	0.46	0.47	297634400
2004-05-04	0.46	0.47	0.46	0.47	279983200
2004-05-05	0.47	0.48	0.46	0.48	238106400
2004-05-06	0.47	0.48	0.46	0.47	263558400
2004-05-07	0.47	0.49	0.47	0.48	419036800
2004-05-10	0.47	0.48	0.46	0.47	249978400
2004-05-11	0.47	0.49	0.47	0.48	305172000
2004-05-12	0.48	0.49	0.47	0.49	245420000
2004-05-13	0.48	0.50	0.48	0.49	229852000
2004-05-14	0.49	0.49	0.47	0.48	257801600
2004-05-17	0.48	0.48	0.47	0.48	300445600
2004-05-18	0.48	0.49	0.48	0.48	206063200
2004-05-19	0.49	0.49	0.47	0.47	375592000
2004-05-20	0.48	0.48	0.47	0.48	196296800
2004-05-21	0.48	0.49	0.48	0.48	179894400
2004-05-24	0.49	0.50	0.48	0.49	235603200
2004-05-25	0.49	0.51	0.49	0.51	319978400
2004-05-26	0.51	0.51	0.50	0.51	322168000
2004-05-27	0.51	0.51	0.50	0.50	235972800
2004-05-28	0.50	0.50	0.50	0.50	145717600
2004-06-01	0.50	0.50	0.49	0.50	182134400
2004-06-02	0.50	0.52	0.50	0.52	318712800
2004-06-03	0.51	0.52	0.51	0.51	250930400
2004-06-04	0.51	0.52	0.51	0.51	399112000
2004-06-07	0.52	0.54	0.51	0.53	295876000
2004-06-08	0.54	0.54	0.53	0.54	415620800
2004-06-09	0.54	0.55	0.54	0.54	349204800
2004-06-10	0.54	0.55	0.54	0.55	257577600
2004-06-14	0.55	0.55	0.53	0.54	243986400
2004-06-15	0.55	0.56	0.54	0.55	444634400
2004-06-16	0.55	0.60	0.55	0.58	909641600
2004-06-17	0.58	0.59	0.58	0.59	551320000
2004-06-18	0.58	0.60	0.58	0.59	406252000
2004-06-21	0.59	0.60	0.57	0.58	390213600
2004-06-22	0.58	0.59	0.58	0.59	360511200
2004-06-23	0.59	0.60	0.59	0.60	390868800
2004-06-24	0.60	0.60	0.59	0.59	252515200
2004-06-25	0.59	0.60	0.59	0.60	323428000
2004-06-28	0.61	0.61	0.58	0.58	521096800
2004-06-29	0.57	0.59	0.56	0.58	590553600
2004-06-30	0.58	0.59	0.57	0.58	373044000
2004-07-01	0.57	0.58	0.57	0.58	341941600
2004-07-02	0.54	0.56	0.53	0.56	910683200
2004-07-06	0.56	0.56	0.55	0.55	348980800
2004-07-07	0.55	0.56	0.54	0.54	397992000
2004-07-08	0.54	0.55	0.53	0.54	233380000
2004-07-09	0.54	0.54	0.54	0.54	208863200
2004-07-12	0.54	0.54	0.52	0.52	511621600
2004-07-13	0.52	0.53	0.52	0.52	316176000
2004-07-14	0.52	0.54	0.51	0.53	835800000
2004-07-15	0.58	0.60	0.57	0.59	1767724000
2004-07-16	0.59	0.59	0.57	0.58	488381600
2004-07-19	0.57	0.58	0.57	0.57	533170400
2004-07-20	0.57	0.58	0.56	0.58	323747200
2004-07-21	0.58	0.58	0.56	0.56	301257600
2004-07-22	0.56	0.57	0.55	0.57	334118400
2004-07-23	0.56	0.57	0.54	0.55	273571200
2004-07-26	0.55	0.56	0.55	0.56	393932000
2004-07-27	0.57	0.58	0.56	0.58	425006400
2004-07-28	0.58	0.58	0.56	0.58	285051200
2004-07-29	0.58	0.59	0.57	0.58	222157600
2004-07-30	0.58	0.59	0.57	0.58	243023200
2004-08-02	0.56	0.58	0.56	0.56	365092000
2004-08-03	0.56	0.57	0.56	0.56	211629600
2004-08-04	0.56	0.57	0.56	0.57	276488800
2004-08-05	0.57	0.58	0.56	0.56	244501600
2004-08-06	0.55	0.56	0.53	0.53	492290400
2004-08-09	0.53	0.54	0.53	0.54	290847200
2004-08-10	0.54	0.56	0.54	0.56	351036000
2004-08-11	0.56	0.56	0.54	0.55	322392000
2004-08-12	0.54	0.55	0.54	0.54	226200800
2004-08-13	0.55	0.56	0.54	0.55	328048000
2004-08-16	0.55	0.57	0.55	0.55	435674400
2004-08-17	0.55	0.56	0.54	0.55	323019200
2004-08-18	0.54	0.57	0.54	0.57	364655200
2004-08-19	0.56	0.57	0.54	0.55	388920000
2004-08-20	0.55	0.55	0.54	0.55	316780800
2004-08-23	0.55	0.56	0.55	0.56	254660000
2004-08-24	0.56	0.57	0.56	0.57	374136000
2004-08-25	0.57	0.59	0.57	0.59	505618400
2004-08-26	0.59	0.63	0.58	0.62	955858400
2004-08-27	0.62	0.62	0.61	0.61	388813600
2004-08-30	0.61	0.62	0.61	0.61	218142400
2004-08-31	0.61	0.62	0.61	0.62	376560800
2004-09-01	0.61	0.64	0.61	0.64	515726400
2004-09-02	0.63	0.64	0.62	0.64	406324800
2004-09-03	0.63	0.64	0.63	0.63	293468000
2004-09-07	0.63	0.65	0.63	0.64	301957600
2004-09-08	0.64	0.65	0.64	0.65	343526400
2004-09-09	0.64	0.65	0.63	0.64	461339200
2004-09-10	0.64	0.65	0.63	0.64	328014400
2004-09-13	0.64	0.64	0.63	0.64	281976800
2004-09-14	0.63	0.63	0.62	0.63	254822400
2004-09-15	0.63	0.63	0.62	0.63	232668800
2004-09-16	0.63	0.66	0.63	0.65	501916800
2004-09-17	0.65	0.67	0.65	0.66	502308800
2004-09-20	0.66	0.68	0.66	0.67	245000000
2004-09-21	0.67	0.69	0.67	0.68	386652000
2004-09-22	0.68	0.68	0.66	0.66	401688000
2004-09-23	0.66	0.67	0.66	0.67	397404000
2004-09-24	0.67	0.68	0.66	0.67	369488000
2004-09-27	0.66	0.68	0.66	0.67	397516000
2004-09-28	0.67	0.68	0.67	0.68	353186400
2004-09-29	0.68	0.69	0.68	0.69	273509600
2004-09-30	0.70	0.70	0.69	0.69	425012000
2004-10-01	0.70	0.70	0.69	0.69	465404800
2004-10-04	0.70	0.70	0.69	0.69	574084000
2004-10-05	0.69	0.71	0.69	0.70	406162400
2004-10-06	0.71	0.73	0.70	0.73	446303200
2004-10-07	0.72	0.73	0.70	0.71	426148800
2004-10-08	0.71	0.71	0.69	0.70	359228800
2004-10-11	0.69	0.70	0.68	0.69	323870400
2004-10-12	0.69	0.69	0.67	0.68	460191200
2004-10-13	0.69	0.71	0.69	0.71	1163008000
2004-10-14	0.77	0.82	0.76	0.80	2147483647
2004-10-15	0.80	0.81	0.79	0.81	1031128000
2004-10-18	0.80	0.85	0.80	0.85	1200752000
2004-10-19	0.86	0.86	0.84	0.85	801992800
2004-10-20	0.84	0.85	0.83	0.85	605108000
2004-10-21	0.85	0.86	0.85	0.86	724505600
2004-10-22	0.85	0.85	0.84	0.85	483067200
2004-10-25	0.84	0.85	0.84	0.85	392644000
2004-10-26	0.85	0.86	0.84	0.86	594361600
2004-10-27	0.87	0.90	0.86	0.90	1193494400
2004-10-28	0.89	0.93	0.88	0.93	864264800
2004-10-29	0.93	0.95	0.93	0.94	810219200
2004-11-01	0.94	0.95	0.93	0.94	602050400
2004-11-02	0.94	0.97	0.94	0.96	729988000
2004-11-03	0.97	1.00	0.96	0.99	1204173600
2004-11-04	0.98	0.99	0.97	0.97	928625600
2004-11-05	0.98	0.98	0.93	0.98	1205047200
2004-11-08	0.97	0.99	0.96	0.97	526920800
2004-11-09	0.97	0.97	0.95	0.97	475764800
2004-11-10	0.96	0.99	0.96	0.98	508676000
2004-11-11	0.98	0.99	0.97	0.99	407299200
2004-11-12	0.98	0.99	0.98	0.99	395701600
2004-11-15	0.99	0.99	0.97	0.99	376045600
2004-11-16	0.99	0.99	0.97	0.98	295103200
2004-11-17	0.99	0.99	0.97	0.98	397751200
2004-11-18	0.97	0.99	0.97	0.99	459149600
2004-11-19	0.99	1.02	0.97	0.99	765279200
2004-11-22	1.10	1.14	1.03	1.10	2147483647
2004-11-23	1.11	1.12	1.09	1.09	911450400
2004-11-24	1.10	1.16	1.10	1.14	1390788000
2004-11-26	1.17	1.17	1.15	1.15	550144000
2004-11-29	1.23	1.24	1.20	1.22	1712916800
2004-11-30	1.23	1.23	1.20	1.20	1028518400
2004-12-01	1.21	1.21	1.18	1.21	800553600
2004-12-02	1.18	1.19	1.15	1.16	987442400
2004-12-03	1.15	1.16	1.10	1.12	1238848800
2004-12-06	1.15	1.18	1.12	1.17	1247920800
2004-12-07	1.18	1.19	1.12	1.12	1056899200
2004-12-08	1.13	1.15	1.11	1.13	691902400
2004-12-09	1.12	1.15	1.11	1.14	741501600
2004-12-10	1.16	1.18	1.16	1.16	775773600
2004-12-13	1.17	1.18	1.15	1.16	395040800
2004-12-14	1.17	1.18	1.16	1.17	415721600
2004-12-15	1.17	1.17	1.15	1.17	398361600
2004-12-16	1.18	1.21	1.18	1.19	1126115200
2004-12-17	1.19	1.20	1.16	1.16	783496000
2004-12-20	1.17	1.18	1.10	1.12	1168126400
2004-12-21	1.14	1.14	1.10	1.14	1064414400
2004-12-22	1.14	1.15	1.13	1.14	565829600
2004-12-23	1.14	1.15	1.14	1.14	245929600
2004-12-27	1.16	1.16	1.12	1.13	559490400
2004-12-28	1.13	1.15	1.11	1.15	611755200
2004-12-29	1.14	1.16	1.14	1.15	449562400
2004-12-30	1.16	1.16	1.15	1.16	345340800
2004-12-31	1.16	1.16	1.14	1.15	278588800
2005-01-03	1.16	1.16	1.12	1.13	691992000
2005-01-04	1.14	1.17	1.12	1.14	1096810400
2005-01-05	1.15	1.17	1.14	1.15	680433600
2005-01-06	1.15	1.16	1.13	1.15	705555200
2005-01-07	1.16	1.24	1.16	1.24	2147483647
2005-01-10	1.25	1.26	1.21	1.23	1725309600
2005-01-11	1.22	1.23	1.15	1.15	2147483647
2005-01-12	1.17	1.18	1.13	1.17	1919702400
2005-01-13	1.32	1.33	1.25	1.25	2147483647
2005-01-14	1.25	1.28	1.24	1.25	1770742400
2005-01-18	1.25	1.26	1.21	1.26	1006460000
2005-01-19	1.26	1.28	1.25	1.25	751895200
2005-01-20	1.24	1.27	1.24	1.26	914922400
2005-01-21	1.27	1.28	1.25	1.26	911332800
2005-01-24	1.27	1.28	1.26	1.26	841629600
2005-01-25	1.27	1.30	1.27	1.29	969231200
2005-01-26	1.30	1.30	1.27	1.29	739496800
2005-01-27	1.29	1.30	1.28	1.30	496227200
2005-01-28	1.30	1.32	1.29	1.32	801612000
2005-01-31	1.33	1.39	1.33	1.37	1681097600
2005-02-01	1.38	1.39	1.37	1.38	678395200
2005-02-02	1.39	1.43	1.39	1.42	1020062400
2005-02-03	1.41	1.42	1.38	1.39	731651200
2005-02-04	1.39	1.41	1.38	1.41	563556000
2005-02-07	1.41	1.42	1.38	1.41	524456800
2005-02-08	1.41	1.45	1.41	1.44	890019200
2005-02-09	1.45	1.46	1.39	1.41	1191456000
2005-02-10	1.41	1.42	1.37	1.40	1093019200
2005-02-11	1.43	1.46	1.41	1.45	1201054400
2005-02-14	1.48	1.51	1.47	1.51	1271463200
2005-02-15	1.55	1.59	1.54	1.58	2147483647
2005-02-16	1.57	1.61	1.56	1.61	1639243200
2005-02-17	1.62	1.62	1.56	1.57	1518473600
2005-02-18	1.57	1.57	1.54	1.55	1163254400
2005-02-22	1.54	1.58	1.52	1.52	1219293600
2005-02-23	1.55	1.58	1.53	1.58	1345181600
2005-02-24	1.58	1.59	1.57	1.59	1519028000
2005-02-25	1.60	1.61	1.57	1.59	915510400
2005-02-28	1.60	1.61	1.57	1.60	651610400
2005-03-01	1.61	1.61	1.58	1.59	468188000
2005-03-02	1.58	1.60	1.57	1.58	458161200
2005-03-03	1.58	1.59	1.47	1.49	1411653600
2005-03-04	1.53	1.54	1.49	1.53	756618800
2005-03-07	1.53	1.54	1.51	1.53	450632000
2005-03-08	1.50	1.51	1.43	1.45	1021451200
2005-03-09	1.42	1.44	1.39	1.41	1322465200
2005-03-10	1.41	1.44	1.40	1.42	777109200
2005-03-11	1.44	1.45	1.42	1.44	632830800
2005-03-14	1.45	1.46	1.41	1.44	605385200
2005-03-15	1.45	1.47	1.44	1.46	508608800
2005-03-16	1.47	1.51	1.46	1.47	697813200
2005-03-17	1.48	1.53	1.48	1.51	801920000
2005-03-18	1.55	1.55	1.52	1.53	940150400
2005-03-21	1.55	1.57	1.53	1.56	541128000
2005-03-22	1.56	1.57	1.52	1.53	551415200
2005-03-23	1.52	1.55	1.50	1.52	609823200
2005-03-24	1.53	1.54	1.52	1.52	352704800
2005-03-28	1.53	1.53	1.52	1.52	275410800
2005-03-29	1.52	1.53	1.48	1.49	461356000
2005-03-30	1.50	1.53	1.49	1.53	394959600
2005-03-31	1.52	1.52	1.49	1.49	636134800
2005-04-01	1.50	1.51	1.45	1.46	641284000
2005-04-04	1.46	1.48	1.43	1.47	580014400
2005-04-05	1.47	1.51	1.47	1.50	556239600
2005-04-06	1.51	1.53	1.51	1.51	414825600
2005-04-07	1.51	1.56	1.51	1.56	506987600
2005-04-08	1.56	1.59	1.56	1.56	649950000
2005-04-11	1.58	1.58	1.50	1.50	821662800
2005-04-12	1.52	1.54	1.50	1.52	981061200
2005-04-13	1.53	1.54	1.44	1.47	1371946800
2005-04-14	1.39	1.41	1.32	1.33	2147483647
2005-04-15	1.31	1.33	1.26	1.26	1728087200
2005-04-18	1.25	1.30	1.21	1.27	1327177600
2005-04-19	1.31	1.34	1.28	1.32	1081642800
2005-04-20	1.35	1.35	1.27	1.27	945131600
2005-04-21	1.30	1.33	1.28	1.33	759592400
2005-04-22	1.32	1.32	1.25	1.27	839129200
2005-04-25	1.30	1.32	1.29	1.32	746460400
2005-04-26	1.31	1.34	1.29	1.29	810507600
2005-04-27	1.28	1.30	1.27	1.28	613888800
2005-04-28	1.30	1.30	1.26	1.27	575106000
2005-04-29	1.29	1.29	1.26	1.29	671630400
2005-05-02	1.29	1.31	1.29	1.30	465920000
2005-05-03	1.30	1.31	1.29	1.29	496739600
2005-05-04	1.29	1.33	1.29	1.33	448176400
2005-05-05	1.33	1.33	1.30	1.31	387366000
2005-05-06	1.32	1.33	1.31	1.33	326247600
2005-05-09	1.33	1.34	1.31	1.32	355695200
2005-05-10	1.31	1.33	1.30	1.30	440263600
2005-05-11	1.26	1.27	1.18	1.27	2041981300
2005-05-12	1.27	1.27	1.21	1.22	970242000
2005-05-13	1.22	1.26	1.22	1.24	702713200
2005-05-16	1.23	1.28	1.23	1.27	474294800
2005-05-17	1.26	1.27	1.23	1.26	588344400
2005-05-18	1.27	1.34	1.25	1.28	636722800
2005-05-19	1.28	1.35	1.28	1.34	793161600
2005-05-20	1.33	1.34	1.33	1.34	452650800
2005-05-23	1.35	1.43	1.35	1.42	1042574400
2005-05-24	1.41	1.43	1.39	1.42	593460000
2005-05-25	1.41	1.43	1.40	1.42	396006800
2005-05-26	1.43	1.46	1.43	1.46	525520800
2005-05-27	1.45	1.46	1.43	1.45	316008000
2005-05-31	1.45	1.46	1.41	1.42	404205200
2005-06-01	1.42	1.46	1.42	1.44	453812800
2005-06-02	1.43	1.44	1.41	1.43	373973600
2005-06-03	1.36	1.38	1.35	1.37	956869200
2005-06-06	1.37	1.38	1.34	1.35	811966400
2005-06-07	1.34	1.35	1.30	1.31	745264800
2005-06-08	1.31	1.33	1.31	1.32	404006400
2005-06-09	1.32	1.36	1.32	1.34	390255600
2005-06-10	1.34	1.34	1.27	1.28	678932800
2005-06-13	1.28	1.31	1.28	1.28	435772400
2005-06-14	1.28	1.29	1.28	1.29	347846800
2005-06-15	1.32	1.33	1.30	1.33	563343200
2005-06-16	1.33	1.36	1.32	1.36	547674400
2005-06-17	1.37	1.38	1.35	1.37	596125600
2005-06-20	1.35	1.36	1.34	1.34	323716400
2005-06-21	1.35	1.36	1.34	1.35	370526800
2005-06-22	1.37	1.38	1.36	1.38	424925200
2005-06-23	1.39	1.42	1.38	1.39	674254000
2005-06-24	1.40	1.40	1.35	1.35	410709600
2005-06-27	1.32	1.36	1.31	1.33	600171600
2005-06-28	1.34	1.34	1.33	1.33	350299600
2005-06-29	1.33	1.33	1.29	1.30	448358400
2005-06-30	1.31	1.33	1.30	1.31	418390000
2005-07-01	1.32	1.32	1.30	1.30	250000800
2005-07-05	1.31	1.36	1.30	1.36	454269200
2005-07-06	1.35	1.36	1.33	1.34	394626400
2005-07-07	1.31	1.35	1.31	1.34	383723200
2005-07-08	1.35	1.37	1.34	1.37	290735200
2005-07-11	1.37	1.38	1.35	1.36	388788400
2005-07-12	1.37	1.37	1.35	1.37	387038400
2005-07-13	1.37	1.38	1.35	1.37	684835200
2005-07-14	1.46	1.50	1.44	1.46	2096060300
2005-07-15	1.46	1.48	1.45	1.48	687682800
2005-07-18	1.48	1.50	1.48	1.48	586297600
2005-07-19	1.48	1.54	1.47	1.54	671062000
2005-07-20	1.53	1.56	1.52	1.56	453395600
2005-07-21	1.56	1.57	1.53	1.55	404264000
2005-07-22	1.55	1.57	1.55	1.57	301106400
2005-07-25	1.57	1.58	1.56	1.56	294627200
2005-07-26	1.57	1.58	1.55	1.56	268592800
2005-07-27	1.57	1.57	1.52	1.57	283749200
2005-07-28	1.57	1.57	1.55	1.56	251311200
2005-07-29	1.56	1.59	1.51	1.52	562080400
2005-08-01	1.52	1.54	1.50	1.53	314249600
2005-08-02	1.53	1.55	1.52	1.54	296875600
2005-08-03	1.54	1.55	1.53	1.54	258322400
2005-08-04	1.53	1.54	1.51	1.53	269304000
2005-08-05	1.52	1.55	1.50	1.54	241931200
2005-08-08	1.54	1.54	1.52	1.52	176383200
2005-08-09	1.53	1.57	1.53	1.57	380839200
2005-08-10	1.57	1.59	1.55	1.55	360945200
2005-08-11	1.55	1.58	1.54	1.57	271983600
2005-08-12	1.55	1.65	1.55	1.65	916036800
2005-08-15	1.66	1.73	1.66	1.70	1086727600
2005-08-16	1.69	1.70	1.65	1.65	537622400
2005-08-17	1.66	1.69	1.66	1.68	499724400
2005-08-18	1.68	1.68	1.63	1.65	442559600
2005-08-19	1.65	1.67	1.63	1.64	376569200
2005-08-22	1.65	1.67	1.62	1.64	387732800
2005-08-23	1.64	1.65	1.62	1.63	295604400
2005-08-24	1.63	1.68	1.63	1.63	572070800
2005-08-25	1.65	1.66	1.64	1.65	276253600
2005-08-26	1.65	1.66	1.62	1.63	261058000
2005-08-29	1.62	1.64	1.62	1.64	256295200
2005-08-30	1.64	1.67	1.64	1.66	518761600
2005-08-31	1.67	1.68	1.65	1.67	402956400
2005-09-01	1.68	1.68	1.65	1.65	356367200
2005-09-02	1.65	1.67	1.65	1.65	222378800
2005-09-06	1.67	1.75	1.66	1.74	818619200
2005-09-07	1.75	1.76	1.71	1.74	963074000
2005-09-08	1.76	1.79	1.76	1.78	702640400
2005-09-09	1.79	1.83	1.78	1.83	615641600
2005-09-12	1.83	1.84	1.81	1.84	452796400
2005-09-13	1.82	1.83	1.80	1.82	492884000
2005-09-14	1.82	1.83	1.77	1.77	474426400
2005-09-15	1.79	1.79	1.76	1.78	415156000
2005-09-16	1.79	1.83	1.78	1.83	591004400
2005-09-19	1.82	1.89	1.82	1.88	783731200
2005-09-20	1.89	1.92	1.89	1.90	819828800
2005-09-21	1.89	1.89	1.85	1.86	434747600
2005-09-22	1.85	1.87	1.83	1.85	463727600
2005-09-23	1.86	1.91	1.85	1.90	558457200
2005-09-26	1.93	1.95	1.90	1.92	546562800
2005-09-27	1.93	1.94	1.91	1.91	341703600
2005-09-28	1.90	1.90	1.81	1.82	1125544000
2005-09-29	1.83	1.88	1.81	1.87	636846000
2005-09-30	1.87	1.92	1.85	1.91	531633200
2005-10-03	1.93	1.95	1.92	1.94	507553200
2005-10-04	1.96	1.98	1.92	1.92	539459200
2005-10-05	1.94	1.94	1.88	1.89	610769600
2005-10-06	1.90	1.91	1.82	1.85	757537200
2005-10-07	1.85	1.85	1.81	1.83	677882800
2005-10-10	1.85	1.85	1.80	1.80	507505600
2005-10-11	1.83	1.85	1.80	1.84	1225884800
2005-10-12	1.74	1.80	1.71	1.76	2147483647
2005-10-13	1.77	1.93	1.76	1.92	1865575600
2005-10-14	1.93	1.94	1.89	1.93	1035552000
2005-10-17	1.93	1.94	1.88	1.91	616834400
2005-10-18	1.90	1.93	1.86	1.86	609588000
2005-10-19	1.86	1.96	1.83	1.96	1008683200
2005-10-20	1.95	2.02	1.94	2.01	1357762000
2005-10-21	2.03	2.04	1.98	1.99	796726000
2005-10-24	1.97	2.03	1.97	2.03	609753200
2005-10-25	2.01	2.03	1.99	2.00	465127600
2005-10-26	2.01	2.06	2.00	2.04	631593200
2005-10-27	2.04	2.04	1.98	1.98	411541200
2005-10-28	2.00	2.02	1.93	1.95	769787200
2005-10-31	1.97	2.07	1.96	2.06	940844800
2005-11-01	2.04	2.08	2.03	2.05	749686000
2005-11-02	2.06	2.14	2.06	2.14	857060400
2005-11-03	2.15	2.23	2.15	2.21	884382800
2005-11-04	2.16	2.19	2.13	2.18	878035200
2005-11-07	2.17	2.20	2.15	2.15	638831200
2005-11-08	2.14	2.16	2.11	2.14	473765600
2005-11-09	2.14	2.19	2.14	2.15	552930000
2005-11-10	2.17	2.19	2.11	2.19	665344400
2005-11-11	2.20	2.22	2.19	2.20	425448800
2005-11-14	2.20	2.21	2.18	2.19	369933200
2005-11-15	2.20	2.25	2.20	2.22	536841200
2005-11-16	2.26	2.32	2.25	2.32	784515200
2005-11-17	2.34	2.35	2.29	2.30	676205600
2005-11-18	2.33	2.34	2.30	2.31	524963600
2005-11-21	2.32	2.33	2.28	2.32	511711200
2005-11-22	2.32	2.38	2.30	2.38	540282400
2005-11-23	2.39	2.43	2.38	2.40	485853200
2005-11-25	2.42	2.48	2.41	2.48	395012800
2005-11-28	2.53	2.54	2.47	2.49	1018519600
2005-11-29	2.50	2.51	2.41	2.43	891433200
2005-11-30	2.44	2.46	2.41	2.42	595674800
2005-12-01	2.46	2.56	2.46	2.56	812893200
2005-12-02	2.58	2.60	2.53	2.59	895762000
2005-12-05	2.57	2.59	2.55	2.57	583671200
2005-12-06	2.64	2.67	2.62	2.64	857029600
2005-12-07	2.65	2.66	2.61	2.64	679464800
2005-12-08	2.61	2.65	2.59	2.65	790482000
2005-12-09	2.65	2.66	2.62	2.65	555402400
2005-12-12	2.67	2.69	2.66	2.68	524994400
2005-12-13	2.67	2.70	2.65	2.68	493816400
2005-12-14	2.59	2.62	2.51	2.57	1450716400
2005-12-15	2.60	2.60	2.55	2.58	561162000
2005-12-16	2.58	2.58	2.54	2.54	671171200
2005-12-19	2.54	2.59	2.54	2.55	529295200
2005-12-20	2.56	2.59	2.54	2.58	479108000
2005-12-21	2.59	2.63	2.59	2.63	475736800
2005-12-22	2.64	2.66	2.63	2.64	370610800
2005-12-23	2.65	2.65	2.62	2.62	229857600
2005-12-27	2.64	2.69	2.64	2.65	590590000
2005-12-28	2.66	2.67	2.62	2.63	398115200
2005-12-29	2.64	2.64	2.55	2.55	490025200
2005-12-30	2.53	2.59	2.51	2.57	624262800
2006-01-03	2.59	2.67	2.58	2.67	807234400
2006-01-04	2.68	2.71	2.66	2.68	619603600
2006-01-05	2.67	2.68	2.63	2.66	449422400
2006-01-06	2.69	2.74	2.66	2.73	704457600
2006-01-09	2.74	2.76	2.71	2.72	675040800
2006-01-10	2.72	2.92	2.71	2.89	2147483647
2006-01-11	2.99	3.03	2.95	3.00	1493794400
2006-01-12	3.03	3.09	2.99	3.01	1280809600
2006-01-13	3.04	3.07	3.02	3.06	776305600
2006-01-17	3.06	3.09	3.00	3.03	835623600
2006-01-18	2.97	3.00	2.92	2.95	1200637200
2006-01-19	2.90	2.92	2.81	2.82	1695848000
2006-01-20	2.83	2.86	2.71	2.72	1134758800
2006-01-23	2.72	2.84	2.71	2.77	1059730000
2006-01-24	2.81	2.84	2.71	2.72	1142254400
2006-01-25	2.76	2.77	2.62	2.65	1275786400
2006-01-26	2.66	2.69	2.57	2.58	1181387200
2006-01-27	2.61	2.63	2.54	2.57	953864800
2006-01-30	2.54	2.74	2.53	2.68	1398401200
2006-01-31	2.70	2.73	2.63	2.70	913542000
2006-02-01	2.68	2.73	2.67	2.69	521186400
2006-02-02	2.68	2.69	2.57	2.58	707322000
2006-02-03	2.58	2.60	2.54	2.57	692123600
2006-02-06	2.57	2.59	2.38	2.40	1651767600
2006-02-07	2.44	2.48	2.38	2.41	1388830800
2006-02-08	2.45	2.47	2.36	2.46	953114400
2006-02-09	2.47	2.47	2.30	2.32	1149764000
2006-02-10	2.33	2.42	2.25	2.40	1760477600
2006-02-13	2.38	2.38	2.31	2.31	883498000
2006-02-14	2.33	2.43	2.32	2.42	1160938800
2006-02-15	2.40	2.49	2.38	2.47	1159771200
2006-02-16	2.50	2.54	2.48	2.52	948175200
2006-02-17	2.51	2.53	2.49	2.51	575999200
2006-02-21	2.52	2.53	2.45	2.47	779606800
2006-02-22	2.46	2.56	2.43	2.55	978238800
2006-02-23	2.56	2.61	2.55	2.56	856917600
2006-02-24	2.58	2.60	2.54	2.55	534744000
2006-02-27	2.57	2.58	2.52	2.54	791240800
2006-02-28	2.56	2.59	2.43	2.45	1266980400
2006-03-01	2.46	2.48	2.43	2.47	763817600
2006-03-02	2.46	2.50	2.45	2.49	625273600
2006-03-03	2.48	2.50	2.41	2.42	737668400
2006-03-06	2.42	2.42	2.32	2.34	912665600
2006-03-07	2.35	2.39	2.32	2.37	872877600
2006-03-08	2.37	2.40	2.33	2.35	653251200
2006-03-09	2.36	2.37	2.28	2.28	799304800
2006-03-10	2.29	2.30	2.23	2.26	1043142800
2006-03-13	2.32	2.37	2.31	2.35	861187600
2006-03-14	2.35	2.40	2.34	2.40	642020400
2006-03-15	2.42	2.43	2.34	2.37	891996000
2006-03-16	2.39	2.39	2.30	2.30	749638400
2006-03-17	2.31	2.34	2.29	2.31	812042000
2006-03-20	2.33	2.34	2.28	2.29	605441200
2006-03-21	2.30	2.30	2.19	2.21	1343767600
2006-03-22	2.22	2.26	2.19	2.20	1345895600
2006-03-23	2.21	2.21	2.13	2.15	1427826400
2006-03-24	2.15	2.18	2.11	2.14	1071980000
2006-03-27	2.16	2.19	2.12	2.13	1108072000
2006-03-28	2.13	2.15	2.08	2.10	1370322800
2006-03-29	2.11	2.23	2.06	2.23	2147483647
2006-03-30	2.24	2.26	2.20	2.24	1390650800
2006-03-31	2.26	2.27	2.22	2.24	815357200
2006-04-03	2.27	2.29	2.24	2.24	815791200
2006-04-04	2.22	2.22	2.18	2.18	931924000
2006-04-05	2.31	2.40	2.29	2.40	2147483647
2006-04-06	2.44	2.57	2.44	2.54	2147483647
2006-04-07	2.53	2.54	2.45	2.49	1545238800
2006-04-10	2.51	2.53	2.44	2.45	903515200
2006-04-11	2.46	2.48	2.40	2.43	939316000
2006-04-12	2.43	2.43	2.37	2.38	739894400
2006-04-13	2.37	2.41	2.35	2.37	734678000
2006-04-17	2.38	2.39	2.30	2.31	721938000
2006-04-18	2.32	2.37	2.31	2.37	794844400
2006-04-19	2.39	2.39	2.34	2.34	1086033200
2006-04-20	2.48	2.50	2.36	2.42	1666982800
2006-04-21	2.44	2.45	2.37	2.39	788986800
2006-04-24	2.39	2.39	2.34	2.35	707028000
2006-04-25	2.36	2.38	2.34	2.36	529062800
2006-04-26	2.38	2.44	2.37	2.43	710886400
2006-04-27	2.42	2.50	2.41	2.48	845947200
2006-04-28	2.48	2.55	2.47	2.51	760037600
2006-05-01	2.53	2.56	2.47	2.49	750380400
2006-05-02	2.51	2.57	2.50	2.56	771663200
2006-05-03	2.57	2.57	2.51	2.54	686991200
2006-05-04	2.54	2.60	2.52	2.54	860420400
2006-05-05	2.57	2.58	2.54	2.57	563911600
2006-05-08	2.61	2.64	2.56	2.57	594851600
2006-05-09	2.57	2.59	2.52	2.54	531666800
2006-05-10	2.55	2.55	2.49	2.52	459888800
2006-05-11	2.53	2.53	2.41	2.43	812688800
2006-05-12	2.42	2.45	2.39	2.42	641774000
2006-05-15	2.41	2.44	2.40	2.42	529177600
2006-05-16	2.43	2.44	2.31	2.32	936740000
2006-05-17	2.31	2.35	2.29	2.33	754194000
2006-05-18	2.35	2.37	2.25	2.26	658442400
2006-05-19	2.26	2.32	2.24	2.30	985866000
2006-05-22	2.28	2.29	2.24	2.26	718975600
2006-05-23	2.32	2.33	2.25	2.26	694414000
2006-05-24	2.25	2.27	2.20	2.26	916031200
2006-05-25	2.30	2.30	2.26	2.30	463372000
2006-05-26	2.30	2.31	2.26	2.27	432950000
2006-05-30	2.26	2.26	2.19	2.19	563402000
2006-05-31	2.21	2.21	2.10	2.13	1280977600
2006-06-01	2.14	2.22	2.13	2.22	942508000
2006-06-02	2.25	2.25	2.17	2.20	685787200
2006-06-05	2.18	2.18	2.14	2.14	605785600
2006-06-06	2.15	2.17	2.10	2.13	726037200
2006-06-07	2.15	2.16	2.08	2.09	750506400
2006-06-08	2.09	2.18	2.04	2.17	1397482800
2006-06-09	2.19	2.20	2.11	2.12	775838000
2006-06-12	2.12	2.13	2.03	2.04	717785600
2006-06-13	2.06	2.11	2.05	2.08	1080643200
2006-06-14	2.08	2.10	2.02	2.06	878136000
2006-06-15	2.05	2.13	2.03	2.12	1190383600
2006-06-16	2.11	2.11	2.05	2.06	838101600
2006-06-19	2.07	2.08	2.04	2.04	704575200
2006-06-20	2.06	2.08	2.05	2.05	672974400
2006-06-21	2.06	2.10	2.05	2.07	863296000
2006-06-22	2.08	2.13	2.07	2.13	965633200
2006-06-23	2.13	2.15	2.10	2.10	660203600
2006-06-26	2.11	2.11	2.08	2.11	466536000
2006-06-27	2.11	2.12	2.05	2.05	550611600
2006-06-28	2.05	2.05	1.98	2.00	850704400
2006-06-29	2.03	2.11	2.01	2.11	873398400
2006-06-30	2.06	2.06	2.02	2.05	739695600
2006-07-03	2.05	2.08	2.05	2.07	194770800
2006-07-05	2.04	2.06	2.02	2.04	518240800
2006-07-06	2.04	2.05	1.99	1.99	633208800
2006-07-07	1.98	2.02	1.95	1.98	798197680
2006-07-10	1.99	2.02	1.95	1.96	528688720
2006-07-11	1.97	2.00	1.95	1.99	821086390
2006-07-12	1.97	1.97	1.89	1.89	922749180
2006-07-13	1.86	1.93	1.84	1.87	1246580270
2006-07-14	1.87	1.89	1.79	1.81	989960270
2006-07-17	1.84	1.90	1.84	1.87	1023985420
2006-07-18	1.90	1.92	1.85	1.89	999138110
2006-07-19	1.89	1.97	1.87	1.93	1270445540
2006-07-20	2.18	2.20	2.13	2.16	1968383200
2006-07-21	2.13	2.18	2.13	2.17	891154070
2006-07-24	2.19	2.22	2.16	2.19	707428150
2006-07-25	2.21	2.22	2.17	2.21	587473710
2006-07-26	2.22	2.31	2.20	2.28	888133120
2006-07-27	2.30	2.32	2.25	2.26	734278270
2006-07-28	2.28	2.35	2.27	2.34	690186220
2006-07-31	2.39	2.45	2.37	2.43	888971470
2006-08-01	2.40	2.43	2.36	2.40	705348560
2006-08-02	2.42	2.45	2.41	2.43	544997040
2006-08-03	2.42	2.50	2.42	2.49	839761830
2006-08-04	2.39	2.45	2.32	2.44	1850101500
2006-08-07	2.42	2.49	2.37	2.40	1244547780
2006-08-08	2.40	2.40	2.30	2.31	995954400
2006-08-09	2.33	2.34	2.26	2.27	951135110
2006-08-10	2.26	2.31	2.24	2.29	697192660
2006-08-11	2.26	2.29	2.24	2.27	776123710
2006-08-14	2.28	2.33	2.27	2.28	717196140
2006-08-15	2.33	2.38	2.31	2.37	858977700
2006-08-16	2.39	2.43	2.37	2.43	776963150
2006-08-17	2.43	2.45	2.40	2.41	575766350
2006-08-18	2.42	2.44	2.40	2.43	530750420
2006-08-21	2.40	2.40	2.36	2.38	523763910
2006-08-22	2.38	2.44	2.38	2.42	561951740
2006-08-23	2.43	2.45	2.39	2.40	532775990
2006-08-24	2.43	2.44	2.37	2.42	654224590
2006-08-25	2.40	2.47	2.40	2.46	543011950
2006-08-28	2.44	2.45	2.38	2.39	735353110
2006-08-29	2.39	2.40	2.33	2.37	943895680
2006-08-30	2.40	2.42	2.38	2.39	678992160
2006-08-31	2.40	2.44	2.38	2.42	571793910
2006-09-01	2.45	2.45	2.42	2.44	408180810
2006-09-05	2.46	2.55	2.45	2.55	1009377910
2006-09-06	2.54	2.56	2.49	2.50	971635030
2006-09-07	2.52	2.62	2.51	2.60	1267821180
2006-09-08	2.62	2.63	2.57	2.59	895779220
2006-09-11	2.59	2.63	2.55	2.59	948814270
2006-09-12	2.60	2.62	2.55	2.59	1684068100
2006-09-13	2.60	2.65	2.58	2.65	1142648300
2006-09-14	2.64	2.67	2.62	2.65	799015390
2006-09-15	2.67	2.68	2.62	2.65	972235460
2006-09-18	2.64	2.67	2.62	2.64	704373460
2006-09-19	2.64	2.66	2.60	2.63	692161900
2006-09-20	2.66	2.70	2.65	2.69	820625900
2006-09-21	2.69	2.72	2.64	2.67	792635620
2006-09-22	2.65	2.66	2.59	2.61	663197220
2006-09-25	2.64	2.71	2.63	2.71	856696620
2006-09-26	2.72	2.78	2.72	2.77	1101457030
2006-09-27	2.76	2.77	2.71	2.73	808434480
2006-09-28	2.75	2.77	2.71	2.75	715262270
2006-09-29	2.76	2.77	2.74	2.75	404557080
2006-10-02	2.68	2.71	2.65	2.67	712173030
2006-10-03	2.66	2.68	2.61	2.65	788414900
2006-10-04	2.64	2.70	2.61	2.69	814129790
2006-10-05	2.66	2.72	2.65	2.67	672930830
2006-10-06	2.66	2.68	2.64	2.65	466263870
2006-10-09	2.64	2.68	2.63	2.67	434347900
2006-10-10	2.66	2.66	2.61	2.64	529568370
2006-10-11	2.63	2.64	2.59	2.62	569679430
2006-10-12	2.63	2.69	2.63	2.69	591630790
2006-10-13	2.70	2.75	2.67	2.68	682123430
2006-10-16	2.68	2.71	2.67	2.69	467421050
2006-10-17	2.68	2.69	2.64	2.65	480925200
2006-10-18	2.67	2.69	2.64	2.66	1133907600
2006-10-19	2.83	2.86	2.79	2.82	1509390000
2006-10-20	2.82	2.86	2.81	2.86	636902220
2006-10-23	2.86	2.93	2.85	2.91	775718270
2006-10-24	2.91	2.92	2.86	2.89	462509820
2006-10-25	2.90	2.93	2.89	2.92	480786210
2006-10-26	2.92	2.95	2.90	2.94	431790690
2006-10-27	2.92	2.94	2.86	2.87	594017140
2006-10-30	2.86	2.89	2.84	2.87	499962090
2006-10-31	2.91	2.92	2.87	2.90	501655030
2006-11-01	2.90	2.91	2.80	2.83	612257550
2006-11-02	2.82	2.83	2.80	2.82	465565550
2006-11-03	2.83	2.84	2.78	2.80	431937380
2006-11-06	2.82	2.86	2.80	2.85	434721900
2006-11-07	2.87	2.89	2.86	2.88	526077830
2006-11-08	2.86	2.95	2.85	2.94	691591630
2006-11-09	2.96	3.02	2.93	2.98	923264920
2006-11-10	2.98	2.99	2.95	2.97	374296360
2006-11-13	2.97	3.02	2.95	3.01	450954900
2006-11-14	3.03	3.04	3.00	3.04	589538260
2006-11-15	3.04	3.07	3.00	3.00	658640980
2006-11-16	3.03	3.08	3.02	3.06	694308780
2006-11-17	3.04	3.07	3.04	3.07	466684680
2006-11-20	3.05	3.11	3.04	3.09	571038020
2006-11-21	3.12	3.16	3.11	3.16	623675700
2006-11-22	3.18	3.24	3.14	3.23	672378870
2006-11-24	3.20	3.32	3.20	3.27	519067810
2006-11-27	3.30	3.33	3.20	3.20	1075518670
2006-11-28	3.23	3.28	3.21	3.28	1037115520
2006-11-29	3.32	3.33	3.22	3.28	1158129030
2006-11-30	3.29	3.31	3.25	3.27	871063140
2006-12-01	3.28	3.30	3.22	3.26	795613310
2006-12-04	3.28	3.29	3.23	3.25	710282660
2006-12-05	3.27	3.30	3.25	3.26	663172160
2006-12-06	3.24	3.26	3.20	3.21	638689070
2006-12-07	3.22	3.23	3.10	3.11	1005725870
2006-12-08	3.12	3.19	3.11	3.15	784904540
2006-12-11	3.18	3.19	3.14	3.17	500586410
2006-12-12	3.16	3.17	3.05	3.08	1035149220
2006-12-13	3.14	3.18	3.11	3.18	857516940
2006-12-14	3.18	3.21	3.15	3.16	833152820
2006-12-15	3.18	3.19	3.12	3.13	740222500
2006-12-18	3.13	3.14	3.02	3.05	722377880
2006-12-19	3.03	3.10	2.99	3.08	911746700
2006-12-20	3.09	3.10	3.03	3.03	568581830
2006-12-21	3.02	3.05	2.94	2.96	910465110
2006-12-22	2.98	3.00	2.91	2.94	613774670
2006-12-26	2.93	2.95	2.89	2.91	491131700
2006-12-27	2.79	2.93	2.74	2.91	1940640400
2006-12-28	2.87	2.90	2.84	2.89	1138823390
2006-12-29	3.00	3.05	2.98	3.03	1077284540
2007-01-03	3.08	3.09	2.93	2.99	1245732990
2007-01-04	3.00	3.07	2.99	3.06	856126540
2007-01-05	3.06	3.08	3.01	3.04	835391680
2007-01-08	3.07	3.09	3.05	3.05	797725350
2007-01-09	3.09	3.32	3.04	3.31	2147483647
2007-01-10	3.38	3.49	3.34	3.46	2147483647
2007-01-11	3.43	3.46	3.40	3.42	1442254400
2007-01-12	3.38	3.40	3.33	3.38	1313141870
2007-01-16	3.42	3.47	3.41	3.47	1245461670
2007-01-17	3.48	3.49	3.39	3.39	1680749400
2007-01-18	3.29	3.29	3.18	3.18	2147483647
2007-01-19	3.17	3.20	3.15	3.16	1365021100
2007-01-22	3.18	3.18	3.06	3.10	1454573600
2007-01-23	3.06	3.13	3.05	3.07	1208595840
2007-01-24	3.10	3.11	3.07	3.11	928701980
2007-01-25	3.11	3.16	3.07	3.09	907035580
2007-01-26	3.11	3.12	3.04	3.05	987128300
2007-01-29	3.08	3.09	3.05	3.07	902465230
2007-01-30	3.09	3.09	3.04	3.06	578765260
2007-01-31	3.03	3.07	3.01	3.06	856471560
2007-02-01	3.08	3.08	3.03	3.03	664925180
2007-02-02	3.00	3.04	2.99	3.03	621947620
2007-02-05	3.01	3.04	3.00	3.00	580649750
2007-02-06	3.02	3.02	2.96	3.01	865031300
2007-02-07	3.02	3.09	2.98	3.08	1069067190
2007-02-08	3.05	3.09	3.05	3.08	679413000
2007-02-09	3.07	3.08	2.97	2.97	861177180
2007-02-12	3.02	3.04	2.99	3.03	724451140
2007-02-13	3.04	3.05	3.01	3.02	595015260
2007-02-14	3.02	3.06	3.02	3.05	508219010
2007-02-15	3.05	3.06	3.03	3.04	363916480
2007-02-16	3.04	3.05	3.02	3.03	400070780
2007-02-20	3.02	3.08	3.01	3.07	617967030
2007-02-21	3.07	3.20	3.07	3.19	1156040760
2007-02-22	3.24	3.24	3.16	3.20	838845140
2007-02-23	3.18	3.23	3.17	3.18	518341570
2007-02-26	3.21	3.21	3.13	3.17	617027740
2007-02-27	3.08	3.11	2.98	3.00	1148109400
2007-02-28	2.96	3.06	2.96	3.02	920080480
2007-03-01	3.00	3.15	2.99	3.11	1415862100
2007-03-02	3.10	3.13	3.04	3.05	860257860
2007-03-05	3.07	3.17	3.06	3.08	839932180
2007-03-06	3.14	3.15	3.12	3.15	723721820
2007-03-07	3.14	3.18	3.12	3.13	626426750
2007-03-08	3.16	3.17	3.12	3.14	511383600
2007-03-09	3.17	3.17	3.12	3.14	452106000
2007-03-12	3.15	3.21	3.14	3.21	729598180
2007-03-13	3.19	3.24	3.16	3.16	867890380
2007-03-14	3.16	3.21	3.14	3.21	796583900
2007-03-15	3.21	3.23	3.19	3.20	559496200
2007-03-16	3.20	3.21	3.19	3.20	571762830
2007-03-19	3.22	3.27	3.20	3.25	713200800
2007-03-20	3.26	3.28	3.25	3.27	489273790
2007-03-21	3.29	3.36	3.27	3.35	687447660
2007-03-22	3.35	3.37	3.32	3.36	565288110
2007-03-23	3.33	3.36	3.33	3.34	451354320
2007-03-26	3.36	3.43	3.33	3.42	865656510
2007-03-27	3.42	3.46	3.39	3.41	932691620
2007-03-28	3.39	3.41	3.33	3.33	949395940
2007-03-29	3.36	3.36	3.29	3.35	725993740
2007-03-30	3.37	3.38	3.31	3.32	600807900
2007-04-02	3.36	3.37	3.32	3.34	502209680
2007-04-03	3.36	3.40	3.35	3.38	584373220
2007-04-04	3.39	3.40	3.36	3.37	477101910
2007-04-05	3.36	3.38	3.34	3.38	355743810
2007-04-09	3.40	3.40	3.32	3.34	413643580
2007-04-10	3.35	3.37	3.34	3.37	352745230
2007-04-11	3.35	3.36	3.30	3.31	549734390
2007-04-12	3.29	3.30	3.24	3.29	663935100
2007-04-13	3.25	3.26	3.22	3.22	720243100
2007-04-16	3.23	3.27	3.22	3.27	609414150
2007-04-17	3.29	3.30	3.20	3.23	752361340
2007-04-18	3.22	3.24	3.20	3.23	464383750
2007-04-19	3.22	3.26	3.21	3.22	426454220
2007-04-20	3.25	3.26	3.23	3.25	525572100
2007-04-23	3.27	3.35	3.27	3.34	781291060
2007-04-24	3.36	3.44	3.26	3.33	1056433780
2007-04-25	3.37	3.41	3.35	3.41	1224851710
2007-04-26	3.63	3.66	3.51	3.53	1740297200
2007-04-27	3.51	3.57	3.49	3.57	700078710
2007-04-30	3.57	3.61	3.56	3.56	617437550
2007-05-01	3.56	3.58	3.52	3.55	532665700
2007-05-02	3.56	3.59	3.55	3.59	507521080
2007-05-03	3.60	3.62	3.57	3.59	576791740
2007-05-04	3.60	3.63	3.59	3.60	382305980
2007-05-07	3.61	3.73	3.61	3.71	862311160
2007-05-08	3.70	3.76	3.69	3.75	784742420
2007-05-09	3.75	3.82	3.75	3.82	718550140
2007-05-10	3.81	3.89	3.78	3.83	1197766670
2007-05-11	3.85	3.90	3.81	3.88	653115400
2007-05-14	3.92	3.93	3.87	3.91	652367380
2007-05-15	3.91	3.94	3.80	3.84	955254580
2007-05-16	3.88	3.89	3.69	3.83	1127701540
2007-05-17	3.83	3.92	3.83	3.91	738033270
2007-05-18	3.94	3.95	3.92	3.93	621522190
2007-05-21	3.94	4.02	3.93	4.00	641112360
2007-05-22	4.02	4.06	4.00	4.06	572822350
2007-05-23	4.07	4.11	4.02	4.03	915587460
2007-05-24	4.03	4.09	3.94	3.95	888734670
2007-05-25	4.00	4.06	3.98	4.06	633022800
2007-05-29	4.09	4.10	4.02	4.08	646088910
2007-05-30	4.08	4.25	4.05	4.24	1482956400
2007-05-31	4.29	4.36	4.27	4.33	1301004380
2007-06-01	4.33	4.33	4.22	4.23	885952260
2007-06-04	4.24	4.35	4.21	4.33	887993400
2007-06-05	4.34	4.38	4.30	4.38	921861000
2007-06-06	4.37	4.43	4.36	4.42	1113961160
2007-06-07	4.46	4.56	4.40	4.43	1918065500
2007-06-08	4.49	4.49	4.37	4.45	1244348500
2007-06-11	4.50	4.51	4.27	4.29	1880740400
2007-06-12	4.26	4.35	4.23	4.30	1427897200
2007-06-13	4.33	4.33	4.12	4.20	1722937000
2007-06-14	4.19	4.27	4.16	4.24	974055350
2007-06-15	4.31	4.31	4.28	4.30	812017580
2007-06-18	4.40	4.47	4.38	4.47	911887120
2007-06-19	4.45	4.46	4.39	4.42	944693960
2007-06-20	4.42	4.45	4.34	4.34	898281580
2007-06-21	4.35	4.44	4.31	4.43	867684500
2007-06-22	4.42	4.44	4.37	4.39	635820110
2007-06-25	4.44	4.47	4.32	4.37	966071820
2007-06-26	4.43	4.43	4.24	4.27	1345002800
2007-06-27	4.31	4.36	4.26	4.35	975607020
2007-06-28	4.37	4.37	4.29	4.31	842403520
2007-06-29	4.36	4.43	4.32	4.36	1137838940
2007-07-02	4.32	4.36	4.26	4.33	996199820
2007-07-03	4.36	4.55	4.34	4.54	1162481320
2007-07-05	4.60	4.75	4.60	4.74	1453050900
2007-07-06	4.75	4.76	4.66	4.73	874692560
2007-07-09	4.73	4.75	4.61	4.65	995820030
2007-07-10	4.60	4.80	4.60	4.73	1255009900
2007-07-11	4.72	4.78	4.69	4.73	821771550
2007-07-12	4.78	4.79	4.73	4.79	704606200
2007-07-13	4.82	4.92	4.80	4.92	907604180
2007-07-16	4.94	5.00	4.91	4.93	936112550
2007-07-17	4.94	4.99	4.91	4.96	709957110
2007-07-18	4.94	4.94	4.86	4.93	757397480
2007-07-19	5.01	5.03	4.99	5.00	732889220
2007-07-20	5.06	5.15	5.00	5.13	1167773600
2007-07-23	5.12	5.19	5.03	5.13	1036488460
2007-07-24	4.96	5.04	4.79	4.82	1805106900
2007-07-25	4.91	4.94	4.82	4.90	1631113300
2007-07-26	5.21	5.30	4.89	5.21	2147483647
2007-07-27	5.22	5.32	5.14	5.14	1161104420
2007-07-30	5.15	5.19	4.98	5.05	1108539150
2007-07-31	5.11	5.12	4.70	4.71	1771082800
2007-08-01	4.77	4.84	4.56	4.82	1751398100
2007-08-02	4.88	4.89	4.79	4.87	853795540
2007-08-03	4.83	4.86	4.70	4.71	679185110
2007-08-06	4.75	4.83	4.58	4.83	925911480
2007-08-07	4.82	4.90	4.74	4.82	951475780
2007-08-08	4.88	4.89	4.71	4.79	808738110
2007-08-09	4.68	4.75	4.47	4.51	1126810300
2007-08-10	4.40	4.56	4.30	4.46	1410778200
2007-08-13	4.58	4.62	4.52	4.56	754111620
2007-08-14	4.58	4.58	4.42	4.43	739163540
2007-08-15	4.38	4.46	4.27	4.28	992850630
2007-08-16	4.18	4.23	3.99	4.18	1866699200
2007-08-17	4.36	4.41	4.28	4.36	1195062880
2007-08-20	4.43	4.45	4.30	4.37	803523110
2007-08-21	4.36	4.61	4.32	4.56	1303047060
2007-08-22	4.69	4.74	4.65	4.73	1061766380
2007-08-23	4.75	4.76	4.63	4.68	866836260
2007-08-24	4.66	4.83	4.64	4.83	911832820
2007-08-27	4.76	4.81	4.72	4.72	707442820
2007-08-28	4.68	4.73	4.52	4.53	1179370220
2007-08-29	4.64	4.79	4.63	4.79	1166883960
2007-08-30	4.74	4.94	4.73	4.87	1435632200
2007-08-31	4.98	4.99	4.91	4.95	876891120
2007-09-04	5.00	5.20	4.99	5.15	1316842660
2007-09-05	5.18	5.21	4.86	4.88	2147483647
2007-09-06	4.84	4.91	4.74	4.82	1901261500
2007-09-07	4.71	4.73	4.64	4.71	1430573700
2007-09-10	4.89	4.93	4.78	4.88	1487845800
2007-09-11	4.93	4.94	4.78	4.84	971884900
2007-09-12	4.86	4.98	4.85	4.89	1023345260
2007-09-13	4.96	4.96	4.88	4.90	656160790
2007-09-14	4.88	4.96	4.86	4.96	607319720
2007-09-17	4.96	5.02	4.91	4.94	793369190
2007-09-18	4.97	5.10	4.92	5.03	1064088060
2007-09-19	5.11	5.11	4.98	5.03	1026879390
2007-09-20	5.01	5.06	4.98	5.01	691839060
2007-09-21	5.04	5.17	5.01	5.15	1138878190
2007-09-24	5.24	5.35	5.24	5.30	1052160310
2007-09-25	5.24	5.47	5.24	5.47	1192548700
2007-09-26	5.52	5.54	5.40	5.46	975267160
2007-09-27	5.49	5.52	5.44	5.52	658196390
2007-09-28	5.48	5.52	5.46	5.48	615100700
2007-10-01	5.52	5.62	5.46	5.58	837065740
2007-10-02	5.59	5.66	5.57	5.66	792069350
2007-10-03	5.64	5.69	5.61	5.64	692516640
2007-10-04	5.64	5.65	5.48	5.58	656957870
2007-10-05	5.66	5.77	5.63	5.77	943468820
2007-10-08	5.84	6.00	5.82	6.00	835926310
2007-10-09	6.08	6.11	5.95	6.00	1105845300
2007-10-10	5.98	6.00	5.91	5.96	667588240
2007-10-11	6.05	6.14	5.47	5.79	1643990500
2007-10-12	5.82	5.97	5.78	5.97	988173680
2007-10-15	6.00	6.06	5.84	5.96	1077928940
2007-10-16	5.91	6.08	5.90	6.06	1067829760
2007-10-17	6.17	6.18	6.04	6.17	1127612110
2007-10-18	6.13	6.22	6.11	6.20	824346520
2007-10-19	6.22	6.24	6.07	6.09	1291779580
2007-10-22	6.08	6.25	6.07	6.23	1649496900
2007-10-23	6.73	6.74	6.53	6.65	1795163700
2007-10-24	6.64	6.69	6.40	6.64	1288479670
2007-10-25	6.60	6.64	6.49	6.53	973615860
2007-10-26	6.62	6.62	6.53	6.60	706875960
2007-10-29	6.62	6.66	6.60	6.61	540553360
2007-10-30	6.65	6.76	6.60	6.68	939412910
2007-10-31	6.70	6.79	6.61	6.78	833310460
2007-11-01	6.74	6.79	6.43	6.69	805034940
2007-11-02	6.76	6.77	6.55	6.71	1002113620
2007-11-05	6.62	6.75	6.58	6.65	804174620
2007-11-06	6.68	6.86	6.62	6.85	954725270
2007-11-07	6.81	6.88	6.65	6.65	994326260
2007-11-08	6.67	6.68	5.99	6.27	1890377000
2007-11-09	6.11	6.25	5.90	5.91	1526378100
2007-11-12	5.90	5.99	5.38	5.49	1769063100
2007-11-13	5.74	6.11	5.49	6.07	1739446200
2007-11-14	6.33	6.34	5.85	5.93	1449167600
2007-11-15	5.94	6.06	5.73	5.87	1487410000
2007-11-16	5.90	5.97	5.69	5.94	1383491800
2007-11-19	5.93	6.01	5.79	5.86	1154428380
2007-11-20	5.92	6.14	5.84	6.03	1543640400
2007-11-21	5.92	6.16	5.88	6.02	1218585510
2007-11-23	6.14	6.14	6.06	6.13	465756000
2007-11-26	6.20	6.33	6.16	6.16	1305753710
2007-11-27	6.26	6.28	6.07	6.24	1317027910
2007-11-28	6.32	6.45	6.26	6.44	1150911080
2007-11-29	6.41	6.61	6.40	6.58	1050925620
2007-11-30	6.69	6.70	6.42	6.51	1187801500
2007-12-03	6.50	6.58	6.35	6.39	961468980
2007-12-04	6.33	6.46	6.32	6.42	773799070
2007-12-05	6.53	6.64	6.51	6.63	892401220
2007-12-06	6.65	6.79	6.65	6.78	900468020
2007-12-07	6.81	6.96	6.72	6.94	1066063800
2007-12-10	6.91	6.99	6.88	6.94	722375640
2007-12-11	6.96	7.03	6.69	6.73	1110924300
2007-12-12	6.91	6.95	6.63	6.82	1225659710
2007-12-13	6.79	6.86	6.71	6.85	865917390
2007-12-14	6.80	7.14	6.77	6.80	674586860
2007-12-17	6.81	6.88	6.54	6.59	1024691750
2007-12-18	6.66	6.69	6.38	6.54	1222601860
2007-12-19	6.54	6.59	6.46	6.54	827477950
2007-12-20	6.62	6.71	6.55	6.69	774054460
2007-12-21	6.79	6.93	6.78	6.93	995256670
2007-12-24	6.97	7.12	6.96	7.10	480267480
2007-12-26	7.11	7.18	7.03	7.11	703732060
2007-12-27	7.11	7.25	7.06	7.09	795525470
2007-12-28	7.16	7.20	7.03	7.14	699647140
2007-12-31	7.13	7.16	7.06	7.07	539331550
2008-01-02	7.12	7.15	6.88	6.96	1079176560
2008-01-03	6.98	7.05	6.88	6.96	842065840
2008-01-04	6.84	6.89	6.39	6.43	1455829300
2008-01-07	6.47	6.56	6.08	6.34	2072191700
2008-01-08	6.43	6.52	6.10	6.12	1523815600
2008-01-09	6.12	6.41	6.01	6.41	1815538800
2008-01-10	6.34	6.46	6.26	6.36	1482973800
2008-01-11	6.29	6.35	6.07	6.17	1232283110
2008-01-14	6.34	6.41	6.26	6.39	1100449670
2008-01-15	6.35	6.40	5.88	6.04	2147483647
2008-01-16	5.90	6.04	5.60	5.70	2147483647
2008-01-17	5.77	5.91	5.66	5.75	1759895500
2008-01-18	5.78	5.92	5.70	5.76	1724342200
2008-01-22	5.29	5.71	5.21	5.56	2147483647
2008-01-23	4.86	5.00	4.51	4.97	2147483647
2008-01-24	5.00	5.03	4.71	4.84	2005864300
2008-01-25	4.96	4.97	4.63	4.64	1554736800
2008-01-28	4.58	4.76	4.52	4.64	1474843300
2008-01-29	4.68	4.74	4.61	4.70	1099982380
2008-01-30	4.69	4.84	4.64	4.71	1243049300
2008-01-31	4.62	4.88	4.62	4.83	1345671900
2008-02-01	4.87	4.88	4.72	4.78	1010743470
2008-02-04	4.79	4.85	4.69	4.70	899233470
2008-02-05	4.66	4.79	4.60	4.62	1141041750
2008-02-06	4.67	4.71	4.35	4.36	1573269700
2008-02-07	4.28	4.46	4.19	4.33	2084607700
2008-02-08	4.36	4.49	4.34	4.48	1355970600
2008-02-11	4.57	4.64	4.54	4.62	1201430080
2008-02-12	4.67	4.68	4.42	4.46	1225978380
2008-02-13	4.52	4.64	4.49	4.62	968533100
2008-02-14	4.62	4.67	4.54	4.55	954260380
2008-02-15	4.51	4.54	4.43	4.45	901298860
2008-02-19	4.50	4.53	4.34	4.36	1005045380
2008-02-20	4.36	4.45	4.35	4.42	967437940
2008-02-21	4.50	4.52	4.32	4.34	938114180
2008-02-22	4.37	4.38	4.14	4.27	1529876200
2008-02-25	4.24	4.29	4.17	4.28	1256772720
2008-02-26	4.20	4.32	4.12	4.26	1504886300
2008-02-27	4.22	4.39	4.22	4.39	1475135500
2008-02-28	4.54	4.72	4.49	4.64	1618251700
2008-02-29	4.62	4.65	4.46	4.47	1255479230
2008-03-03	4.44	4.50	4.21	4.35	1593773000
2008-03-04	4.36	4.46	4.30	4.45	1785383100
2008-03-05	4.41	4.47	4.37	4.45	1221834320
2008-03-06	4.45	4.55	4.31	4.32	1473697500
2008-03-07	4.30	4.39	4.25	4.37	1230703460
2008-03-10	4.36	4.41	4.26	4.27	1000693320
2008-03-11	4.43	4.55	4.36	4.55	1165421630
2008-03-12	4.54	4.60	4.47	4.50	1059627940
2008-03-13	4.43	4.63	4.39	4.57	1264235140
2008-03-14	4.64	4.65	4.44	4.52	1156855500
2008-03-17	4.38	4.59	4.38	4.53	1072598070
2008-03-18	4.61	4.75	4.60	4.74	1205118460
2008-03-19	4.75	4.80	4.63	4.63	1010536800
2008-03-20	4.68	4.76	4.61	4.76	908786200
2008-03-24	4.79	5.03	4.77	4.98	1067346200
2008-03-25	5.00	5.11	4.90	5.04	1052691920
2008-03-26	5.03	5.21	5.02	5.18	1182082500
2008-03-27	5.18	5.19	5.00	5.01	999827670
2008-03-28	5.06	5.17	5.06	5.11	715318300
2008-03-31	5.12	5.20	5.09	5.13	768063460
2008-04-01	5.23	5.35	5.13	5.34	1032564880
2008-04-02	5.31	5.40	5.21	5.27	1044965990
2008-04-03	5.25	5.49	5.25	5.41	1051764110
2008-04-04	5.44	5.53	5.38	5.47	854781590
2008-04-07	5.58	5.70	5.54	5.57	1159087660
2008-04-08	5.48	5.59	5.44	5.46	1015241500
2008-04-09	5.48	5.50	5.37	5.41	873911500
2008-04-10	5.40	5.55	5.38	5.52	956488990
2008-04-11	5.45	5.48	5.23	5.26	1210074460
2008-04-14	5.24	5.33	5.16	5.28	845303060
2008-04-15	5.34	5.35	5.20	5.30	698036700
2008-04-16	5.42	5.50	5.38	5.49	795771760
2008-04-17	5.51	5.57	5.48	5.52	705299780
2008-04-18	5.68	5.80	5.66	5.75	1026763950
2008-04-21	5.79	6.02	5.78	6.01	1039152520
2008-04-22	5.98	6.00	5.65	5.72	1439570100
2008-04-23	5.86	5.89	5.75	5.82	1504190800
2008-04-24	5.91	6.07	5.69	6.03	1697255600
2008-04-25	6.10	6.11	5.94	6.06	992471900
2008-04-28	6.06	6.21	6.04	6.15	787212550
2008-04-29	6.11	6.27	6.08	6.25	923475420
2008-04-30	6.29	6.43	6.18	6.21	1139522380
2008-05-01	6.25	6.43	6.25	6.43	903576270
2008-05-02	6.44	6.50	6.38	6.46	1006079700
2008-05-05	6.50	6.62	6.47	6.60	854556860
2008-05-06	6.60	6.68	6.51	6.67	918869420
2008-05-07	6.64	6.72	6.45	6.52	1157132900
2008-05-08	6.56	6.66	6.54	6.61	899084140
2008-05-09	6.54	6.58	6.48	6.55	673070860
2008-05-12	6.61	6.75	6.53	6.72	819365960
2008-05-13	6.74	6.84	6.71	6.78	823235870
2008-05-14	6.83	6.87	6.63	6.65	916823040
2008-05-15	6.67	6.78	6.58	6.78	873207380
2008-05-16	6.79	6.80	6.68	6.70	765767440
2008-05-19	6.71	6.74	6.48	6.56	946299510
2008-05-20	6.49	6.65	6.43	6.64	969849220
2008-05-21	6.63	6.71	6.29	6.36	1157656220
2008-05-22	6.40	6.48	6.14	6.32	1206965700
2008-05-23	6.46	6.50	6.35	6.47	908326830
2008-05-27	6.53	6.66	6.49	6.66	789904390
2008-05-28	6.69	6.71	6.56	6.68	743977950
2008-05-29	6.67	6.72	6.63	6.67	647186340
2008-05-30	6.69	6.77	6.69	6.74	610182300
2008-06-02	6.74	6.77	6.59	6.65	679840000
2008-06-03	6.67	6.72	6.51	6.62	757387880
2008-06-04	6.57	6.68	6.54	6.61	727471580
2008-06-05	6.66	6.78	6.63	6.77	755442830
2008-06-06	6.71	6.78	6.63	6.63	966422100
2008-06-09	6.60	6.61	6.28	6.49	1888391000
2008-06-10	6.45	6.67	6.39	6.63	1140939660
2008-06-11	6.58	6.64	6.41	6.46	961549260
2008-06-12	6.48	6.52	6.11	6.19	1308331220
2008-06-13	6.13	6.22	5.90	6.16	1345956700
2008-06-16	6.12	6.35	6.04	6.32	1051729500
2008-06-17	6.36	6.50	6.34	6.48	900155700
2008-06-18	6.47	6.51	6.33	6.38	811467160
2008-06-19	6.38	6.51	6.31	6.46	792717580
2008-06-20	6.41	6.46	6.25	6.26	888367120
2008-06-23	6.24	6.28	6.13	6.18	646016670
2008-06-24	6.16	6.28	6.13	6.19	622073820
2008-06-25	6.24	6.39	6.21	6.34	644449880
2008-06-26	6.22	6.24	6.00	6.01	869608320
2008-06-27	5.95	6.09	5.86	6.07	1042247220
2008-06-30	6.08	6.14	5.95	5.98	684338140
2008-07-01	5.87	6.24	5.86	6.24	1111279540
2008-07-02	6.26	6.34	6.01	6.01	838648380
2008-07-03	6.06	6.15	5.92	6.08	523436900
2008-07-07	6.18	6.33	6.14	6.26	820388860
2008-07-08	6.26	6.42	6.17	6.41	888691660
2008-07-09	6.44	6.46	6.22	6.22	896100460
2008-07-10	6.25	6.33	6.12	6.31	840687320
2008-07-11	6.27	6.33	6.11	6.16	930009190
2008-07-14	6.40	6.40	6.18	6.21	886054120
2008-07-15	6.16	6.21	5.94	6.06	1040041830
2008-07-16	6.08	6.18	6.02	6.17	748063880
2008-07-17	6.22	6.25	6.12	6.14	757524740
2008-07-18	6.02	6.06	5.89	5.90	868412190
2008-07-21	5.96	5.98	5.75	5.94	1360469500
2008-07-22	5.32	5.81	5.23	5.79	1879592100
2008-07-23	5.89	6.01	5.77	5.94	1061766100
2008-07-24	5.87	5.90	5.66	5.68	839616960
2008-07-25	5.73	5.82	5.67	5.79	633634990
2008-07-28	5.80	5.80	5.50	5.51	780954580
2008-07-29	5.55	5.69	5.49	5.61	684242020
2008-07-30	5.64	5.73	5.57	5.71	725263310
2008-07-31	5.63	5.79	5.61	5.68	637518700
2008-08-01	5.71	5.71	5.56	5.60	544913460
2008-08-04	5.59	5.64	5.46	5.47	592695460
2008-08-05	5.55	5.74	5.53	5.74	688650700
2008-08-06	5.71	5.98	5.64	5.86	791460820
2008-08-07	5.81	5.93	5.77	5.84	672498820
2008-08-08	5.85	6.06	5.85	6.06	714224560
2008-08-11	6.07	6.30	6.06	6.20	891301740
2008-08-12	6.20	6.40	6.20	6.31	836420620
2008-08-13	6.36	6.43	6.28	6.40	842821980
2008-08-14	6.37	6.44	6.35	6.40	711300830
2008-08-15	6.39	6.42	6.25	6.28	708321100
2008-08-18	6.27	6.35	6.21	6.26	552012470
2008-08-19	6.23	6.32	6.14	6.20	616202580
2008-08-20	6.24	6.32	6.20	6.28	507128660
2008-08-21	6.23	6.27	6.14	6.22	540018220
2008-08-22	6.28	6.34	6.27	6.31	439758840
2008-08-25	6.29	6.29	6.13	6.16	484496600
2008-08-26	6.17	6.25	6.16	6.20	445778140
2008-08-27	6.19	6.28	6.15	6.24	477779290
2008-08-28	6.26	6.29	6.17	6.21	431384180
2008-08-29	6.18	6.20	6.04	6.05	599348510
2008-09-02	6.16	6.20	5.89	5.94	781429380
2008-09-03	5.96	6.02	5.86	5.96	734947280
2008-09-04	5.92	6.00	5.74	5.76	744211470
2008-09-05	5.66	5.80	5.63	5.72	786882820
2008-09-08	5.88	5.89	5.41	5.64	1046231510
2008-09-09	5.60	5.71	5.35	5.42	1245024340
2008-09-10	5.44	5.54	5.31	5.41	973324630
2008-09-11	5.29	5.46	5.21	5.45	971132990
2008-09-12	5.39	5.39	5.23	5.32	793306390
2008-09-15	5.07	5.27	5.01	5.01	920634040
2008-09-16	4.78	5.09	4.72	5.00	1199836150
2008-09-17	4.95	4.95	4.57	4.57	1200452960
2008-09-18	4.66	4.84	4.31	4.79	1676253200
2008-09-19	5.09	5.15	4.87	5.03	1431753300
2008-09-22	5.00	5.01	4.67	4.68	856712670
2008-09-23	4.71	4.85	4.52	4.53	1283161460
2008-09-24	4.55	4.68	4.47	4.60	1047365260
2008-09-25	4.64	4.81	4.59	4.71	1006043920
2008-09-26	4.46	4.64	4.39	4.58	1126449740
2008-09-29	4.27	4.27	3.59	3.76	2147483647
2008-09-30	3.87	4.11	3.80	4.06	1627745600
2008-10-01	4.00	4.01	3.84	3.90	1297392630
2008-10-02	3.86	3.89	3.57	3.58	1610518600
2008-10-03	3.71	3.80	3.38	3.47	2147483647
2008-10-06	3.28	3.53	3.13	3.51	2107829900
2008-10-07	3.59	3.63	3.18	3.18	1881767400
2008-10-08	3.07	3.44	3.06	3.21	2147483647
2008-10-09	3.33	3.42	3.09	3.17	1618189900
2008-10-10	3.06	3.57	3.04	3.46	2147483647
2008-10-13	3.73	3.95	3.61	3.94	1540480800
2008-10-14	4.15	4.16	3.68	3.72	1982388700
2008-10-15	3.71	3.82	3.50	3.50	1584175500
2008-10-16	3.56	3.69	3.28	3.64	1980520500
2008-10-17	3.56	3.64	3.07	3.48	1763151900
2008-10-20	3.56	3.57	3.34	3.52	1549168200
2008-10-21	3.46	3.50	3.26	3.27	2147483647
2008-10-22	3.48	3.62	3.32	3.46	2147483647
2008-10-23	3.45	3.54	3.28	3.51	1675429700
2008-10-24	3.23	3.50	3.22	3.44	1590058200
2008-10-27	3.40	3.49	3.28	3.29	1209388740
2008-10-28	3.41	3.59	3.30	3.57	1635709600
2008-10-29	3.60	3.91	3.57	3.73	1953317600
2008-10-30	3.87	4.01	3.84	3.97	1638087600
2008-10-31	3.84	3.96	3.76	3.84	1660171300
2008-11-03	3.78	3.90	3.75	3.82	1058438640
2008-11-04	3.93	3.99	3.81	3.96	1399965800
2008-11-05	3.89	3.92	3.68	3.69	1257624540
2008-11-06	3.61	3.67	3.50	3.54	1319638350
2008-11-07	3.54	3.57	3.42	3.51	1095636580
2008-11-10	3.58	3.59	3.38	3.42	1125885990
2008-11-11	3.39	3.47	3.30	3.38	1224996390
2008-11-12	3.30	3.33	3.21	3.22	1178928270
2008-11-13	3.21	3.44	3.07	3.44	1855361700
2008-11-14	3.35	3.36	3.21	3.22	1405278800
2008-11-17	3.16	3.23	3.12	3.15	1162923920
2008-11-18	3.20	3.25	3.10	3.21	1210354070
2008-11-19	3.19	3.27	3.08	3.08	1172273230
2008-11-20	3.04	3.09	2.86	2.87	1716739800
2008-11-21	2.93	3.00	2.83	2.95	1569569800
2008-11-24	3.04	3.39	3.03	3.32	1442692600
2008-11-25	3.38	3.38	3.15	3.24	1235556840
2008-11-26	3.21	3.40	3.21	3.39	900502430
2008-11-28	3.38	3.38	3.28	3.31	301205440
2008-12-01	3.26	3.30	3.18	3.18	924162060
2008-12-02	3.22	3.31	3.09	3.30	1149416440
2008-12-03	3.19	3.44	3.17	3.43	1340217420
2008-12-04	3.37	3.40	3.18	3.26	1091685590
2008-12-05	3.23	3.37	3.17	3.36	1044403360
2008-12-08	3.47	3.60	3.42	3.56	1185692620
2008-12-09	3.50	3.70	3.47	3.57	1204117540
2008-12-10	3.50	3.55	3.45	3.51	938479840
2008-12-11	3.48	3.62	3.39	3.39	1043280200
2008-12-12	3.31	3.54	3.30	3.51	1042813740
2008-12-15	3.43	3.44	3.32	3.38	892051100
2008-12-16	3.36	3.45	3.31	3.41	1124473220
2008-12-17	3.25	3.25	3.14	3.18	1300116580
2008-12-18	3.19	3.24	3.16	3.19	857741860
2008-12-19	3.21	3.25	3.17	3.21	814963630
2008-12-22	3.22	3.22	3.02	3.06	845102020
2008-12-23	3.10	3.14	3.07	3.09	641676700
2008-12-24	3.08	3.08	3.02	3.04	271459830
2008-12-26	3.09	3.12	3.04	3.06	309205990
2008-12-29	3.09	3.13	3.04	3.09	687882300
2008-12-30	3.12	3.14	3.03	3.08	968229360
2008-12-31	3.07	3.13	3.05	3.05	608041340
2009-01-02	3.07	3.25	3.04	3.24	754997880
2009-01-05	3.33	3.44	3.31	3.38	1188845780
2009-01-06	3.43	3.47	3.30	3.32	1292175580
2009-01-07	3.28	3.30	3.22	3.25	757202820
2009-01-08	3.23	3.33	3.22	3.31	673463950
2009-01-09	3.33	3.34	3.22	3.24	549783000
2009-01-12	3.23	3.25	3.13	3.17	618120550
2009-01-13	3.15	3.20	3.08	3.13	798915100
2009-01-14	3.08	3.12	3.03	3.05	1071985630
2009-01-15	2.88	3.00	2.86	2.98	1843233600
2009-01-16	3.01	3.01	2.87	2.94	1048482040
2009-01-20	2.93	2.93	2.79	2.79	920830990
2009-01-21	2.84	2.96	2.83	2.96	1100050480
2009-01-22	3.14	3.21	3.07	3.16	1409527300
2009-01-23	3.10	3.21	3.09	3.16	763769470
2009-01-26	3.17	3.25	3.15	3.20	699415390
2009-01-27	3.22	3.27	3.21	3.24	618525820
2009-01-28	3.29	3.39	3.27	3.36	878807500
2009-01-29	3.32	3.37	3.31	3.32	593200020
2009-01-30	3.31	3.34	3.21	3.22	651821550
2009-02-02	3.18	3.29	3.18	3.27	558413380
2009-02-03	3.28	3.34	3.22	3.32	599443260
2009-02-04	3.33	3.44	3.33	3.34	808413030
2009-02-05	3.31	3.47	3.31	3.45	749414150
2009-02-06	3.47	3.57	3.46	3.56	687137670
2009-02-09	3.57	3.68	3.55	3.66	714999710
2009-02-10	3.62	3.66	3.47	3.49	849318540
2009-02-11	3.44	3.51	3.42	3.46	675107940
2009-02-12	3.42	3.56	3.42	3.55	817342620
2009-02-13	3.54	3.57	3.50	3.54	609066360
2009-02-17	3.46	3.47	3.37	3.38	678233500
2009-02-18	3.39	3.42	3.31	3.37	684568140
2009-02-19	3.33	3.37	3.22	3.24	922802190
2009-02-20	3.19	3.30	3.18	3.26	750300350
2009-02-23	3.27	3.29	3.09	3.11	786972060
2009-02-24	3.12	3.25	3.11	3.22	807092640
2009-02-25	3.21	3.32	3.19	3.26	833311980
2009-02-26	3.29	3.32	3.18	3.19	630055750
2009-02-27	3.14	3.26	3.13	3.19	706744190
2009-03-02	3.15	3.26	3.13	3.14	770971880
2009-03-03	3.18	3.24	3.14	3.16	724339670
2009-03-04	3.22	3.31	3.19	3.26	741526460
2009-03-05	3.23	3.28	3.16	3.17	706894550
2009-03-06	3.16	3.16	2.94	3.05	1011146220
2009-03-09	3.01	3.13	2.95	2.97	698477390
2009-03-10	3.03	3.18	3.01	3.17	844504980
2009-03-11	3.21	3.36	3.20	3.31	846784990
2009-03-12	3.32	3.45	3.29	3.44	768813360
2009-03-13	3.44	3.47	3.39	3.43	601280260
2009-03-16	3.45	3.48	3.36	3.41	797546960
2009-03-17	3.40	3.56	3.40	3.56	788020380
2009-03-18	3.57	3.70	3.56	3.63	796201420
2009-03-19	3.64	3.69	3.58	3.63	500317860
2009-03-20	3.65	3.68	3.59	3.63	695704460
2009-03-23	3.67	3.86	3.63	3.85	666564390
2009-03-24	3.80	3.91	3.76	3.82	643426980
2009-03-25	3.84	3.87	3.71	3.80	646651540
2009-03-26	3.85	3.93	3.84	3.92	616251100
2009-03-27	3.87	3.88	3.80	3.82	493042730
2009-03-30	3.73	3.75	3.66	3.73	502861380
2009-03-31	3.77	3.84	3.75	3.75	570079640
2009-04-01	3.72	3.89	3.71	3.88	589594260
2009-04-02	3.93	4.10	3.92	4.03	812365820
2009-04-03	4.08	4.15	4.05	4.14	636345020
2009-04-06	4.11	4.24	4.05	4.23	658062470
2009-04-07	4.16	4.17	4.08	4.11	536785870
2009-04-08	4.12	4.17	4.09	4.15	455629470
2009-04-09	4.23	4.29	4.21	4.27	530936280
2009-04-13	4.29	4.32	4.25	4.29	389468210
2009-04-14	4.27	4.29	4.19	4.23	454755700
2009-04-15	4.19	4.22	4.13	4.20	413027160
2009-04-16	4.26	4.40	4.24	4.34	593582220
2009-04-17	4.33	4.44	4.29	4.41	497682700
2009-04-20	4.35	4.39	4.26	4.30	466654080
2009-04-21	4.25	4.36	4.24	4.35	470684030
2009-04-22	4.38	4.48	4.33	4.34	938767060
2009-04-23	4.52	4.54	4.41	4.48	945156740
2009-04-24	4.45	4.47	4.39	4.43	540946620
2009-04-27	4.39	4.46	4.38	4.45	480813730
2009-04-28	4.41	4.51	4.40	4.43	455856630
2009-04-29	4.46	4.53	4.42	4.47	458258220
2009-04-30	4.51	4.54	4.46	4.49	498488310
2009-05-01	4.49	4.57	4.49	4.54	397588940
2009-05-04	4.58	4.72	4.56	4.72	609580750
2009-05-05	4.71	4.75	4.68	4.74	398401250
2009-05-06	4.76	4.77	4.65	4.73	473642060
2009-05-07	4.73	4.73	4.57	4.61	531895700
2009-05-08	4.61	4.69	4.51	4.61	468024260
2009-05-11	4.55	4.68	4.54	4.63	404782870
2009-05-12	4.63	4.63	4.40	4.44	609479220
2009-05-13	4.40	4.43	4.26	4.27	595968860
2009-05-14	4.28	4.41	4.28	4.39	447907880
2009-05-15	4.37	4.45	4.34	4.37	367564960
2009-05-18	4.42	4.53	4.34	4.52	459085420
2009-05-19	4.53	4.62	4.49	4.55	372422040
2009-05-20	4.56	4.61	4.48	4.50	388772160
2009-05-21	4.47	4.53	4.39	4.44	408181030
2009-05-22	4.43	4.44	4.35	4.38	298068820
2009-05-26	4.46	4.67	4.45	4.67	636925720
2009-05-27	4.71	4.82	4.68	4.75	646962680
2009-05-28	4.77	4.84	4.72	4.82	487550110
2009-05-29	4.84	4.85	4.78	4.85	456654410
2009-06-01	4.87	5.00	4.86	4.98	452667940
2009-06-02	4.96	5.05	4.94	4.98	456222930
2009-06-03	5.00	5.04	4.97	5.03	565198340
2009-06-04	5.00	5.15	5.00	5.13	550631960
2009-06-05	5.19	5.23	5.11	5.17	632715470
2009-06-08	5.14	5.15	4.98	5.14	931650660
2009-06-09	5.14	5.16	5.02	5.10	676963500
2009-06-10	5.08	5.08	4.94	5.01	688798910
2009-06-11	4.98	5.06	4.95	5.00	524823400
2009-06-12	4.96	4.97	4.86	4.89	563084900
2009-06-15	4.86	4.89	4.82	4.86	539948420
2009-06-16	4.88	4.95	4.86	4.87	514804950
2009-06-17	4.88	4.91	4.80	4.84	571412660
2009-06-18	4.86	4.93	4.84	4.85	427680090
2009-06-19	4.93	4.98	4.89	4.98	721854500
2009-06-22	5.02	5.06	4.87	4.91	634912350
2009-06-23	4.87	4.89	4.75	4.79	706529880
2009-06-24	4.84	4.91	4.82	4.87	485524730
2009-06-25	4.85	5.01	4.83	5.00	589688740
2009-06-26	4.99	5.13	4.99	5.09	439471930
2009-06-29	5.12	5.14	5.06	5.07	567661950
2009-06-30	5.09	5.14	5.06	5.09	434249760
2009-07-01	5.13	5.17	5.09	5.10	414272600
2009-07-02	5.04	5.10	4.99	5.00	370615390
2009-07-06	4.95	4.96	4.87	4.95	498686130
2009-07-07	4.95	4.99	4.83	4.84	461780370
2009-07-08	4.85	4.93	4.80	4.90	575928190
2009-07-09	4.92	4.93	4.85	4.87	343145740
2009-07-10	4.87	4.96	4.87	4.95	445273020
2009-07-13	4.98	5.08	4.91	5.08	483773980
2009-07-14	5.07	5.11	5.04	5.08	347501670
2009-07-15	5.18	5.25	5.15	5.25	485584460
2009-07-16	5.21	5.29	5.20	5.27	393568640
2009-07-17	5.32	5.43	5.31	5.42	602153780
2009-07-20	5.47	5.54	5.39	5.46	735524750
2009-07-21	5.47	5.48	5.35	5.41	874781240
2009-07-22	5.64	5.67	5.58	5.60	874103300
2009-07-23	5.59	5.66	5.56	5.64	526961510
2009-07-24	5.61	5.71	5.59	5.71	437275830
2009-07-27	5.72	5.75	5.62	5.72	433311230
2009-07-28	5.67	5.72	5.63	5.71	363552530
2009-07-29	5.68	5.73	5.65	5.72	382428200
2009-07-30	5.78	5.88	5.77	5.81	469603230
2009-07-31	5.82	5.89	5.82	5.84	422691810
2009-08-03	5.90	5.95	5.89	5.94	394239500
2009-08-04	5.89	5.91	5.86	5.91	395809480
2009-08-05	5.92	5.98	5.86	5.90	423181330
2009-08-06	5.91	5.95	5.82	5.85	341774520
2009-08-07	5.91	5.95	5.89	5.91	387483710
2009-08-10	5.92	5.95	5.85	5.88	300435160
2009-08-11	5.85	5.87	5.78	5.82	355488620
2009-08-12	5.81	5.95	5.80	5.90	445070560
2009-08-13	5.95	6.02	5.95	6.02	440162380
2009-08-14	6.00	6.01	5.91	5.96	306049100
2009-08-17	5.84	5.84	5.69	5.70	524381000
2009-08-18	5.77	5.87	5.76	5.86	431150190
2009-08-19	5.81	5.90	5.80	5.88	413271460
2009-08-20	5.89	5.95	5.88	5.94	342198920
2009-08-21	5.99	6.05	5.96	6.04	416073170
2009-08-24	6.08	6.10	6.01	6.04	406928700
2009-08-25	6.05	6.11	6.04	6.05	324353370
2009-08-26	6.03	6.06	5.96	5.98	303997880
2009-08-27	6.03	6.06	5.89	6.05	449179300
2009-08-28	6.15	6.16	6.02	6.07	453857710
2009-08-31	6.01	6.03	5.95	6.01	311540350
2009-09-01	6.00	6.07	5.89	5.90	469025340
2009-09-02	5.88	5.99	5.86	5.90	364400430
2009-09-03	5.94	5.97	5.89	5.95	294102840
2009-09-04	5.97	6.10	5.97	6.08	374626620
2009-09-08	6.18	6.18	6.14	6.18	315046510
2009-09-09	6.17	6.23	6.06	6.11	811291540
2009-09-10	6.15	6.19	6.10	6.16	491133380
2009-09-11	6.18	6.19	6.10	6.15	348960750
2009-09-14	6.10	6.21	6.08	6.20	322010440
2009-09-15	6.22	6.27	6.20	6.26	426470210
2009-09-16	6.36	6.53	6.35	6.50	754022000
2009-09-17	6.50	6.67	6.50	6.59	810570630
2009-09-18	6.64	6.66	6.60	6.61	601747440
2009-09-21	6.58	6.61	6.49	6.57	437715630
2009-09-22	6.61	6.62	6.53	6.59	356963960
2009-09-23	6.62	6.75	6.61	6.63	594039820
2009-09-24	6.69	6.70	6.53	6.57	550877940
2009-09-25	6.50	6.63	6.48	6.51	445487450
2009-09-28	6.57	6.67	6.55	6.65	337648000
2009-09-29	6.67	6.69	6.58	6.62	345385520
2009-09-30	6.65	6.66	6.52	6.62	539582540
2009-10-01	6.62	6.65	6.45	6.46	524710960
2009-10-02	6.48	6.64	6.48	6.60	553434670
2009-10-05	6.65	6.67	6.58	6.64	423132250
2009-10-06	6.71	6.79	6.69	6.79	605083500
2009-10-07	6.78	6.81	6.75	6.79	465667640
2009-10-08	6.81	6.84	6.75	6.76	438209180
2009-10-09	6.75	6.81	6.74	6.80	293393380
2009-10-12	6.82	6.84	6.77	6.81	288151020
2009-10-13	6.81	6.83	6.78	6.79	348018330
2009-10-14	6.87	6.87	6.79	6.83	375770560
2009-10-15	6.77	6.82	6.77	6.81	373554890
2009-10-16	6.76	6.80	6.71	6.72	431424760
2009-10-19	6.71	6.79	6.63	6.78	942229340
2009-10-20	7.16	7.21	7.07	7.10	1141039230
2009-10-21	7.13	7.45	7.12	7.32	1193726100
2009-10-22	7.31	7.42	7.23	7.33	791391300
2009-10-23	7.35	7.35	7.26	7.28	420785740
2009-10-26	7.27	7.38	7.15	7.23	484337530
2009-10-27	7.20	7.24	7.02	7.05	756549860
2009-10-28	7.06	7.07	6.83	6.87	818384870
2009-10-29	6.96	7.03	6.86	7.01	570408220
2009-10-30	7.00	7.03	6.65	6.73	717523550
2009-11-02	6.78	6.89	6.63	6.76	679588900
2009-11-03	6.71	6.77	6.64	6.74	522541660
2009-11-04	6.81	6.92	6.79	6.81	487742000
2009-11-05	6.87	6.96	6.85	6.93	384923200
2009-11-06	6.88	6.97	6.87	6.94	295229450
2009-11-09	7.03	7.21	7.01	7.20	528854730
2009-11-10	7.18	7.32	7.18	7.25	401193520
2009-11-11	7.31	7.32	7.21	7.26	444078040
2009-11-12	7.26	7.32	7.19	7.21	363915410
2009-11-13	7.25	7.32	7.22	7.30	343331040
2009-11-16	7.34	7.43	7.32	7.38	485204080
2009-11-17	7.36	7.41	7.32	7.39	396512260
2009-11-18	7.38	7.39	7.29	7.36	374319460
2009-11-19	7.31	7.31	7.14	7.16	542326060
2009-11-20	7.11	7.16	7.06	7.14	406890260
2009-11-23	7.25	7.36	7.25	7.35	475174920
2009-11-24	7.33	7.35	7.25	7.30	318436780
2009-11-25	7.34	7.34	7.28	7.29	286649240
2009-11-27	7.12	7.25	7.08	7.16	294730160
2009-11-30	7.18	7.20	7.10	7.14	424855700
2009-12-01	7.22	7.24	7.03	7.03	465762330
2009-12-02	7.11	7.19	6.99	7.01	715258820
2009-12-03	7.05	7.11	7.01	7.02	448718310
2009-12-04	7.13	7.14	6.80	6.90	827106670
2009-12-07	6.90	6.92	6.74	6.75	714758630
2009-12-08	6.76	6.87	6.74	6.78	690397120
2009-12-09	6.83	7.08	6.80	7.06	684780740
2009-12-10	7.13	7.13	7.00	7.02	489668620
2009-12-11	7.06	7.07	6.91	6.95	429773510
2009-12-14	6.98	7.05	6.88	7.04	495788500
2009-12-15	6.99	7.05	6.90	6.93	419713810
2009-12-16	6.97	7.02	6.95	6.97	353118700
2009-12-17	6.94	6.96	6.82	6.85	388836220
2009-12-18	6.90	6.98	6.88	6.98	608770060
2009-12-21	7.00	7.13	6.99	7.08	612372430
2009-12-22	7.12	7.17	7.10	7.16	349514170
2009-12-23	7.19	7.23	7.17	7.22	345523950
2009-12-24	7.27	7.48	7.26	7.47	500887940
2009-12-28	7.56	7.64	7.49	7.56	644564200
2009-12-29	7.59	7.60	7.45	7.47	445204280
2009-12-30	7.46	7.57	7.44	7.56	412082830
2009-12-31	7.61	7.62	7.52	7.53	352410720
2010-01-04	7.62	7.66	7.59	7.64	493728200
2010-01-05	7.66	7.70	7.62	7.66	601903990
2010-01-06	7.66	7.69	7.53	7.53	552158350
2010-01-07	7.56	7.57	7.47	7.52	477129300
2010-01-08	7.51	7.57	7.47	7.57	447876320
2010-01-11	7.60	7.61	7.44	7.50	462229460
2010-01-12	7.47	7.49	7.37	7.42	594459070
2010-01-13	7.42	7.53	7.29	7.52	605889340
2010-01-14	7.50	7.52	7.47	7.48	433153640
2010-01-15	7.53	7.56	7.35	7.35	594336260
2010-01-19	7.44	7.69	7.40	7.68	730006480
2010-01-20	7.68	7.70	7.48	7.56	612151540
2010-01-21	7.57	7.62	7.40	7.43	608154260
2010-01-22	7.39	7.41	7.04	7.06	881767460
2010-01-25	7.23	7.31	7.15	7.25	1065699180
2010-01-26	7.36	7.63	7.24	7.36	1867109900
2010-01-27	7.39	7.52	7.13	7.42	1722568100
2010-01-28	7.32	7.34	7.10	7.12	1173501500
2010-01-29	7.18	7.22	6.79	6.86	1245951140
2010-02-01	6.87	7.00	6.83	6.95	749873660
2010-02-02	7.00	7.01	6.91	7.00	698341220
2010-02-03	6.97	7.15	6.94	7.12	615327080
2010-02-04	7.03	7.08	6.84	6.86	757651020
2010-02-05	6.88	7.00	6.82	6.98	850305400
2010-02-08	6.99	7.07	6.93	6.93	478268480
2010-02-09	7.02	7.05	6.96	7.01	632884110
2010-02-10	7.00	7.02	6.94	6.97	370360870
2010-02-11	6.96	7.13	6.93	7.10	550343580
2010-02-12	7.08	7.20	6.98	7.16	655467620
2010-02-16	7.21	7.27	7.20	7.26	543951020
2010-02-17	7.29	7.30	7.17	7.23	436394840
2010-02-18	7.20	7.28	7.18	7.25	422824440
2010-02-19	7.21	7.26	7.18	7.20	415733860
2010-02-22	7.23	7.23	7.11	7.16	390824670
2010-02-23	7.14	7.19	6.99	7.04	575312860
2010-02-24	7.08	7.19	7.07	7.17	460565500
2010-02-25	7.05	7.25	7.03	7.21	665396260
2010-02-26	7.23	7.33	7.21	7.31	507460240
2010-03-01	7.35	7.48	7.34	7.46	550092700
2010-03-02	7.50	7.53	7.42	7.46	566544580
2010-03-03	7.46	7.50	7.43	7.48	372238780
2010-03-04	7.47	7.53	7.45	7.53	366039740
2010-03-05	7.68	7.85	7.67	7.82	899618380
2010-03-08	7.86	7.86	7.79	7.82	429888960
2010-03-09	7.80	8.04	7.78	7.97	920258640
2010-03-10	7.99	8.05	7.97	8.03	596216540
2010-03-11	8.00	8.05	7.98	8.05	405698550
2010-03-12	8.12	8.13	8.06	8.09	416322480
2010-03-15	8.05	8.05	7.87	7.99	493500360
2010-03-16	8.01	8.04	7.95	8.02	446906540
2010-03-17	8.03	8.09	7.97	8.00	450955990
2010-03-18	8.00	8.04	7.95	8.02	342108450
2010-03-19	8.03	8.04	7.90	7.94	559444590
2010-03-22	7.87	8.07	7.86	8.03	456418540
2010-03-23	8.06	8.17	8.00	8.16	602428710
2010-03-24	8.13	8.22	8.13	8.19	598280900
2010-03-25	8.25	8.25	8.08	8.09	543266670
2010-03-26	8.18	8.28	8.16	8.25	640872540
2010-03-29	8.32	8.35	8.27	8.30	540743140
2010-03-30	8.45	8.48	8.37	8.42	527309300
2010-03-31	8.41	8.45	8.37	8.39	430658230
2010-04-01	8.48	8.53	8.31	8.43	603144000
2010-04-05	8.39	8.52	8.38	8.52	684505280
2010-04-06	8.51	8.58	8.46	8.56	447016750
2010-04-07	8.56	8.64	8.52	8.59	628500100
2010-04-08	8.59	8.63	8.50	8.57	572986460
2010-04-09	8.62	8.64	8.59	8.64	334182580
2010-04-12	8.65	8.68	8.64	8.65	333215340
2010-04-13	8.64	8.67	8.61	8.66	306210100
2010-04-14	8.76	8.78	8.72	8.77	404074220
2010-04-15	8.78	8.89	8.77	8.89	376783680
2010-04-16	8.88	8.97	8.73	8.84	750543860
2010-04-19	8.82	8.85	8.63	8.82	566921940
2010-04-20	8.88	8.90	8.68	8.74	738323910
2010-04-21	9.24	9.29	9.13	9.26	982391200
2010-04-22	9.22	9.53	9.15	9.52	793423260
2010-04-23	9.57	9.72	9.54	9.67	796953390
2010-04-26	9.71	9.73	9.58	9.63	479068040
2010-04-27	9.55	9.57	9.30	9.36	709341670
2010-04-28	9.40	9.43	9.16	9.34	758399880
2010-04-29	9.39	9.64	9.36	9.59	558838980
2010-04-30	9.62	9.66	9.32	9.32	542462700
2010-05-03	9.42	9.57	9.39	9.51	454340120
2010-05-04	9.39	9.40	9.17	9.24	723819320
2010-05-05	9.04	9.22	8.88	9.14	883103140
2010-05-06	9.07	9.22	7.12	8.79	1285859540
2010-05-07	8.70	8.81	8.04	8.42	1676017100
2010-05-10	8.94	9.09	8.88	9.07	984304830
2010-05-11	8.99	9.28	8.95	9.16	850351240
2010-05-12	9.26	9.40	9.24	9.36	654377500
2010-05-13	9.40	9.46	9.16	9.23	599710100
2010-05-14	9.11	9.16	8.91	9.07	759361430
2010-05-17	9.10	9.15	8.85	9.08	762832980
2010-05-18	9.18	9.23	8.94	9.01	782675820
2010-05-19	8.91	9.03	8.74	8.87	1025725620
2010-05-20	8.64	8.71	8.44	8.49	1282914950
2010-05-21	8.32	8.73	8.26	8.65	1223907020
2010-05-24	8.83	8.96	8.80	8.81	754245440
2010-05-25	8.55	8.81	8.47	8.76	1048013430
2010-05-26	8.93	9.00	8.71	8.72	850656550
2010-05-27	8.95	9.07	8.90	9.05	666301360
2010-05-28	9.26	9.26	9.05	9.17	815612870
2010-06-01	9.27	9.50	9.25	9.32	876473500
2010-06-02	9.45	9.46	9.30	9.43	688546070
2010-06-03	9.47	9.48	9.30	9.40	650157230
2010-06-04	9.22	9.35	9.09	9.14	758441740
2010-06-07	9.22	9.26	8.95	8.96	886982150
2010-06-08	9.04	9.06	8.77	8.90	1000768080
2010-06-09	8.98	9.00	8.66	8.69	854628660
2010-06-10	8.74	8.96	8.65	8.95	776355750
2010-06-11	8.87	9.07	8.83	9.05	545759510
2010-06-14	9.14	9.26	9.07	9.08	602960400
2010-06-15	9.13	9.28	9.13	9.27	585073190
2010-06-16	9.33	9.56	9.31	9.54	783689480
2010-06-17	9.66	9.75	9.63	9.71	873460900
2010-06-18	9.72	9.82	9.69	9.79	784619780
2010-06-21	9.92	9.96	9.60	9.65	776489780
2010-06-22	9.72	9.86	9.70	9.78	717259980
2010-06-23	9.81	9.81	9.57	9.68	768454900
2010-06-24	9.68	9.76	9.58	9.61	715131230
2010-06-25	9.65	9.65	9.49	9.53	549941060
2010-06-28	9.53	9.63	9.45	9.58	585432990
2010-06-29	9.43	9.44	9.08	9.15	1133344520
2010-06-30	9.17	9.21	8.93	8.98	739468240
2010-07-01	9.08	9.10	8.69	8.87	1022952560
2010-07-02	8.95	8.96	8.69	8.82	694497500
2010-07-06	8.96	9.03	8.79	8.88	615234700
2010-07-07	8.95	9.24	8.92	9.24	654559220
2010-07-08	9.37	9.39	9.10	9.22	738150620
2010-07-09	9.17	9.28	9.11	9.27	433574150
2010-07-12	9.23	9.35	9.10	9.19	562876940
2010-07-13	9.15	9.16	8.80	8.99	1190954630
2010-07-14	8.91	9.14	8.89	9.03	812171110
2010-07-15	8.87	9.18	8.83	8.98	824863400
2010-07-16	9.04	9.11	8.87	8.93	1039857500
2010-07-19	8.92	8.92	8.56	8.77	1024497910
2010-07-20	8.68	9.03	8.57	9.00	1074950020
2010-07-21	9.47	9.47	9.07	9.08	1185669660
2010-07-22	9.20	9.29	9.12	9.25	645317260
2010-07-23	9.18	9.30	9.15	9.28	533386640
2010-07-26	9.29	9.29	9.20	9.26	420549810
2010-07-27	9.32	9.46	9.30	9.43	584770540
2010-07-28	9.42	9.50	9.29	9.32	519984360
2010-07-29	9.31	9.38	9.15	9.22	643805540
2010-07-30	9.14	9.28	9.10	9.19	448455840
2010-08-02	9.30	9.38	9.27	9.35	428084100
2010-08-03	9.32	9.40	9.27	9.35	417652870
2010-08-04	9.39	9.44	9.30	9.39	420556300
2010-08-05	9.35	9.40	9.31	9.35	289362470
2010-08-06	9.28	9.34	9.20	9.29	444944160
2010-08-09	9.34	9.36	9.27	9.35	303125420
2010-08-10	9.28	9.30	9.20	9.26	451917620
2010-08-11	9.12	9.13	8.92	8.94	620052270
2010-08-12	8.81	9.04	8.79	8.99	534919340
2010-08-13	8.99	9.00	8.90	8.90	354866540
2010-08-16	8.84	8.93	8.81	8.84	318427400
2010-08-17	8.93	9.09	8.90	9.00	422648880
2010-08-18	9.01	9.10	8.99	9.04	339695690
2010-08-19	9.03	9.05	8.88	8.92	426704910
2010-08-20	8.91	9.07	8.89	8.92	384228820
2010-08-23	8.99	9.00	8.76	8.78	414067250
2010-08-24	8.67	8.68	8.52	8.57	602552830
2010-08-25	8.50	8.71	8.47	8.67	596864910
2010-08-26	8.77	8.78	8.58	8.58	466503210
2010-08-27	8.63	8.66	8.41	8.63	548586300
2010-08-30	8.60	8.78	8.60	8.66	383287580
2010-08-31	8.64	8.73	8.58	8.68	420786410
2010-09-01	8.84	8.98	8.80	8.94	697035220
2010-09-02	8.97	9.01	8.88	9.01	415425190
2010-09-03	9.11	9.24	9.09	9.24	520788270
2010-09-07	9.17	9.27	9.15	9.21	342825250
2010-09-08	9.28	9.44	9.25	9.39	526548460
2010-09-09	9.47	9.52	9.39	9.40	438574390
2010-09-10	9.40	9.45	9.34	9.41	387761280
2010-09-13	9.49	9.58	9.49	9.54	388779860
2010-09-14	9.51	9.61	9.48	9.57	408149250
2010-09-15	9.58	9.66	9.57	9.65	429366280
2010-09-16	9.65	9.88	9.63	9.88	652101550
2010-09-17	9.92	9.93	9.77	9.83	634474740
2010-09-20	9.86	10.14	9.85	10.12	659291300
2010-09-21	10.14	10.26	10.10	10.13	669675500
2010-09-22	10.10	10.29	10.09	10.28	585415070
2010-09-23	10.23	10.46	10.21	10.32	786115460
2010-09-24	10.43	10.48	10.38	10.44	649487190
2010-09-27	10.50	10.53	10.39	10.40	483099650
2010-09-28	10.42	10.42	9.82	10.25	1035041620
2010-09-29	10.26	10.35	10.21	10.26	469642430
2010-09-30	10.32	10.36	10.04	10.13	673389780
2010-10-01	10.22	10.24	10.05	10.09	448405780
2010-10-04	10.06	10.10	9.92	9.95	435299870
2010-10-05	10.07	10.34	10.07	10.32	501965800
2010-10-06	10.34	10.43	10.19	10.33	670866030
2010-10-07	10.37	10.37	10.25	10.33	408397110
2010-10-08	10.42	10.52	10.36	10.50	658403230
2010-10-11	10.53	10.62	10.52	10.55	427750930
2010-10-12	10.55	10.70	10.45	10.66	558538620
2010-10-13	10.72	10.78	10.71	10.72	630090360
2010-10-14	10.77	10.80	10.73	10.80	435295700
2010-10-15	10.98	11.25	10.89	11.24	922193750
2010-10-18	11.37	11.39	11.22	11.36	1104457540
2010-10-19	10.84	11.21	10.72	11.05	1232759300
2010-10-20	11.04	11.22	10.96	11.09	721624120
2010-10-21	11.16	11.24	10.96	11.05	551457260
2010-10-22	11.04	11.07	10.94	10.98	372775420
2010-10-25	11.04	11.13	11.02	11.03	392431980
2010-10-26	10.96	11.06	10.92	11.00	392929350
2010-10-27	10.99	11.07	10.91	10.99	399000280
2010-10-28	11.00	11.00	10.75	10.90	551046160
2010-10-29	10.87	10.92	10.75	10.75	430508510
2010-11-01	10.79	10.91	10.79	10.86	423889000
2010-11-02	10.96	11.08	10.96	11.05	433929750
2010-11-03	11.12	11.17	11.02	11.17	508347390
2010-11-04	11.27	11.44	11.25	11.37	642487920
2010-11-05	11.36	11.41	11.31	11.33	361253060
2010-11-08	11.33	11.42	11.31	11.38	281733230
2010-11-09	11.47	11.48	11.23	11.29	383715220
2010-11-10	11.31	11.38	11.20	11.36	384225490
2010-11-11	11.25	11.37	11.22	11.31	361281730
2010-11-12	11.29	11.30	10.84	11.00	795845820
2010-11-15	11.02	11.09	10.94	10.97	403603820
2010-11-16	10.92	10.99	10.69	10.77	658949340
2010-11-17	10.76	10.86	10.63	10.73	479449630
2010-11-18	10.90	11.06	10.88	11.02	494489770
2010-11-19	11.00	11.01	10.90	10.95	384843170
2010-11-22	10.95	11.19	10.92	11.19	393073970
2010-11-23	11.09	11.13	10.95	11.03	519445140
2010-11-24	11.14	11.26	11.13	11.24	414272540
2010-11-26	11.21	11.35	11.18	11.25	237744950
2010-11-29	11.27	11.34	11.12	11.32	445759580
2010-11-30	11.20	11.23	11.10	11.11	501853210
2010-12-01	11.26	11.35	11.25	11.30	461750690
2010-12-02	11.34	11.39	11.25	11.36	463651660
2010-12-03	11.32	11.38	11.30	11.34	342369130
2010-12-06	11.38	11.51	11.37	11.43	448480510
2010-12-07	11.56	11.57	11.36	11.36	391453860
2010-12-08	11.42	11.47	11.33	11.46	321934000
2010-12-09	11.50	11.52	11.39	11.42	294146100
2010-12-10	11.42	11.47	11.38	11.45	262576970
2010-12-13	11.58	11.61	11.46	11.49	439813330
2010-12-14	11.49	11.52	11.39	11.44	351567050
2010-12-15	11.43	11.54	11.40	11.44	417309260
2010-12-16	11.47	11.52	11.43	11.47	322028390
2010-12-17	11.49	11.49	11.44	11.45	387148270
2010-12-20	11.49	11.54	11.37	11.51	385608780
2010-12-21	11.54	11.59	11.50	11.58	256351540
2010-12-22	11.58	11.63	11.56	11.61	266144120
2010-12-23	11.61	11.61	11.54	11.56	223500700
2010-12-27	11.53	11.62	11.48	11.60	249814800
2010-12-28	11.64	11.67	11.61	11.62	175923190
2010-12-29	11.65	11.66	11.61	11.62	163270690
2010-12-30	11.62	11.63	11.54	11.56	157659960
2010-12-31	11.53	11.55	11.48	11.52	193655310
2011-01-03	11.63	11.80	11.60	11.77	445121630
2011-01-04	11.87	11.88	11.72	11.83	309348000
2011-01-05	11.77	11.94	11.77	11.93	255516770
2011-01-06	11.95	11.97	11.89	11.92	300426500
2011-01-07	11.93	12.01	11.85	12.00	311928850
2011-01-10	12.10	12.26	12.04	12.23	448557930
2011-01-11	12.32	12.32	12.12	12.20	444079970
2011-01-12	12.26	12.30	12.21	12.30	302577240
2011-01-13	12.33	12.38	12.28	12.35	298144730
2011-01-14	12.35	12.45	12.30	12.45	308838990
2011-01-18	11.77	12.31	11.64	12.17	1880986800
2011-01-19	12.44	12.45	12.03	12.10	1135608800
2011-01-20	12.02	12.08	11.79	11.88	764789140
2011-01-21	11.92	11.96	11.67	11.67	754398820
2011-01-24	11.67	12.05	11.67	12.05	574682190
2011-01-25	12.01	12.19	11.95	12.19	546866600
2011-01-26	12.25	12.34	12.20	12.28	506867120
2011-01-27	12.28	12.31	12.24	12.26	285023840
2011-01-28	12.29	12.30	11.91	12.00	592056580
2011-01-31	11.99	12.14	11.94	12.12	377246410
2011-02-01	12.19	12.34	12.18	12.32	426631770
2011-02-02	12.30	12.33	12.27	12.30	258955230
2011-02-03	12.28	12.29	12.09	12.27	393796590
2011-02-04	12.27	12.38	12.27	12.38	321838300
2011-02-07	12.42	12.62	12.42	12.57	485019640
2011-02-08	12.63	12.70	12.58	12.69	381039620
2011-02-09	12.69	12.82	12.67	12.79	482744360
2011-02-10	12.76	12.86	12.43	12.66	928549440
2011-02-11	12.67	12.78	12.63	12.74	367571790
2011-02-14	12.74	12.84	12.74	12.83	310413960
2011-02-15	12.83	12.86	12.77	12.85	284173760
2011-02-16	12.89	13.03	12.88	12.97	481155330
2011-02-17	12.76	12.87	12.73	12.80	530574020
2011-02-18	12.81	12.84	12.48	12.52	816046870
2011-02-22	12.22	12.34	12.06	12.09	872542220
2011-02-23	12.10	12.31	12.09	12.24	671851740
2011-02-24	12.29	12.33	12.08	12.25	499898060
2011-02-25	12.33	12.44	12.31	12.43	380017930
2011-02-28	12.54	12.68	12.54	12.61	403073920
2011-03-01	12.70	12.70	12.42	12.48	456128650
2011-03-02	12.50	12.66	12.44	12.58	602588760
2011-03-03	12.76	12.85	12.71	12.84	500787060
2011-03-04	12.86	12.87	12.78	12.86	453265930
2011-03-07	12.91	12.92	12.55	12.69	546120600
2011-03-08	12.68	12.76	12.58	12.71	356315820
2011-03-09	12.67	12.67	12.52	12.59	453396130
2011-03-10	12.47	12.49	12.32	12.38	507888220
2011-03-11	12.33	12.58	12.32	12.57	471080060
2011-03-14	12.61	12.73	12.55	12.63	436454760
2011-03-15	12.22	12.42	12.15	12.34	721049310
2011-03-16	12.21	12.25	11.65	11.79	1156750500
2011-03-17	12.03	12.13	11.81	11.95	659419910
2011-03-18	12.04	12.08	11.79	11.81	753210390
2011-03-21	12.00	12.13	11.97	12.12	409390240
2011-03-22	12.23	12.24	12.11	12.19	326232650
2011-03-23	12.12	12.15	12.00	12.11	372993990
2011-03-24	12.21	12.36	12.10	12.32	404710880
2011-03-25	12.43	12.57	12.39	12.56	446873080
2011-03-28	12.61	12.65	12.52	12.52	309349630
2011-03-29	12.42	12.53	12.36	12.53	352899820
2011-03-30	12.52	12.53	12.41	12.45	325570250
2011-03-31	12.37	12.49	12.36	12.45	274368020
2011-04-01	12.54	12.56	12.26	12.31	418661600
2011-04-04	12.30	12.31	12.09	12.19	460082170
2011-04-05	12.04	12.22	12.00	12.10	482963240
2011-04-06	12.19	12.28	12.04	12.07	402538720
2011-04-07	12.08	12.16	12.00	12.07	373446080
2011-04-08	12.14	12.15	11.93	11.97	377533270
2011-04-11	11.93	11.99	11.79	11.81	399150470
2011-04-12	11.80	11.92	11.79	11.87	426508320
2011-04-13	11.97	12.01	11.88	12.00	346435850
2011-04-14	11.96	12.00	11.86	11.87	301989600
2011-04-15	11.90	11.92	11.67	11.70	453832990
2011-04-18	11.65	11.87	11.43	11.85	609897710
2011-04-19	11.90	12.07	11.85	12.07	419376970
2011-04-20	12.27	12.35	12.20	12.23	700655340
2011-04-21	12.68	12.68	12.45	12.52	753798470
2011-04-25	12.51	12.63	12.51	12.61	266545160
2011-04-26	12.63	12.68	12.48	12.52	337602580
2011-04-27	12.58	12.58	12.40	12.51	356211550
2011-04-28	12.36	12.49	12.34	12.38	361188490
2011-04-29	12.39	12.64	12.38	12.50	1006343720
2011-05-02	12.49	12.52	12.34	12.37	442712980
2011-05-03	12.43	12.50	12.34	12.44	313561000
2011-05-04	12.44	12.57	12.39	12.48	389248920
2011-05-05	12.44	12.53	12.36	12.38	336261410
2011-05-06	12.49	12.50	12.36	12.38	280245140
2011-05-09	12.42	12.47	12.38	12.41	204752600
2011-05-10	12.46	12.49	12.38	12.48	282087880
2011-05-11	12.47	12.50	12.33	12.40	336074730
2011-05-12	12.36	12.40	12.22	12.38	320958370
2011-05-13	12.35	12.37	12.16	12.16	326191820
2011-05-16	12.11	12.19	11.88	11.90	450141500
2011-05-17	11.86	12.01	11.81	12.01	452786630
2011-05-18	12.02	12.18	12.00	12.14	334773070
2011-05-19	12.22	12.23	12.10	12.16	261165240
2011-05-20	12.13	12.18	11.97	11.97	338190830
2011-05-23	11.78	12.00	11.77	11.94	382508870
2011-05-24	11.98	12.00	11.83	11.86	322082600
2011-05-25	11.91	12.09	11.89	12.03	294221730
2011-05-26	12.00	12.03	11.94	11.96	222695000
2011-05-27	11.96	12.06	11.94	12.05	203651590
2011-05-31	12.18	12.42	12.18	12.42	417736540
2011-06-01	12.46	12.58	12.31	12.34	554682410
2011-06-02	12.38	12.43	12.30	12.36	338884450
2011-06-03	12.26	12.33	12.21	12.27	313443060
2011-06-06	12.35	12.39	12.06	12.07	461938710
2011-06-07	12.08	12.08	11.85	11.86	529972240
2011-06-08	11.85	11.96	11.81	11.87	333886310
2011-06-09	11.90	11.92	11.81	11.84	275364800
2011-06-10	11.81	11.85	11.63	11.64	434117600
2011-06-13	11.69	11.73	11.61	11.66	329656430
2011-06-14	11.79	11.90	11.76	11.87	334567600
2011-06-15	11.78	11.80	11.60	11.67	399407540
2011-06-16	11.68	11.74	11.37	11.61	510589350
2011-06-17	11.75	11.76	11.41	11.44	615490600
2011-06-20	11.33	11.35	11.09	11.26	640645100
2011-06-21	11.31	11.64	11.26	11.62	493374060
2011-06-22	11.61	11.75	11.51	11.52	390581740
2011-06-23	11.39	11.85	11.36	11.83	559757020
2011-06-24	11.83	11.90	11.61	11.66	439925250
2011-06-27	11.70	11.93	11.69	11.86	339959730
2011-06-28	11.92	12.03	11.91	11.97	294299630
2011-06-29	12.00	12.01	11.85	11.93	352716280
2011-06-30	11.95	12.00	11.89	11.99	323229560
2011-07-01	12.00	12.27	11.94	12.26	435312840
2011-07-05	12.25	12.49	12.23	12.48	355274470
2011-07-06	12.46	12.65	12.38	12.56	444624960
2011-07-07	12.67	12.79	12.64	12.76	399661280
2011-07-08	12.62	12.86	12.58	12.85	489926560
2011-07-11	12.73	12.85	12.60	12.64	442855900
2011-07-12	12.63	12.77	12.45	12.63	451606760
2011-07-13	12.80	12.86	12.73	12.79	391638070
2011-07-14	12.89	12.91	12.73	12.78	430532620
2011-07-15	12.90	13.04	12.83	13.03	484465350
2011-07-18	13.05	13.38	13.05	13.35	572630490
2011-07-19	13.50	13.52	13.33	13.46	819145380
2011-07-20	14.15	14.15	13.79	13.82	941326850
2011-07-21	13.82	13.93	13.71	13.83	526516140
2011-07-22	13.87	14.11	13.85	14.05	516727540
2011-07-25	13.94	14.29	13.92	14.23	589804380
2011-07-26	14.29	14.45	14.27	14.41	476580100
2011-07-27	14.31	14.38	14.01	14.02	659321880
2011-07-28	13.99	14.18	13.86	13.99	594024370
2011-07-29	13.84	14.11	13.71	13.95	632583560
2011-08-01	14.21	14.27	14.01	14.17	612831830
2011-08-02	14.20	14.21	13.87	13.89	639539040
2011-08-03	13.96	14.06	13.65	14.02	732503180
2011-08-04	13.91	13.98	13.48	13.48	871405700
2011-08-05	13.59	13.70	12.95	13.34	1204561400
2011-08-08	12.92	13.13	12.61	12.61	1143804820
2011-08-09	12.90	13.38	12.68	13.36	1082582820
2011-08-10	13.26	13.38	12.95	12.99	878649180
2011-08-11	13.23	13.41	13.03	13.35	741964440
2011-08-12	13.50	13.56	13.37	13.46	528973620
2011-08-15	13.56	13.75	13.50	13.69	460541870
2011-08-16	13.63	13.69	13.43	13.59	498888490
2011-08-17	13.65	13.73	13.50	13.59	442059770
2011-08-18	13.24	13.31	12.91	13.07	851433160
2011-08-19	12.93	13.11	12.71	12.72	775882180
2011-08-22	13.02	13.03	12.68	12.73	535304840
2011-08-23	12.87	13.34	12.75	13.34	656834300
2011-08-24	13.34	13.53	13.24	13.44	626267630
2011-08-25	13.04	13.41	13.04	13.35	871300300
2011-08-26	13.26	13.71	13.24	13.70	641475040
2011-08-29	13.86	13.98	13.86	13.93	405252600
2011-08-30	13.87	13.99	13.79	13.93	417921060
2011-08-31	13.95	14.00	13.64	13.74	522755580
2011-09-01	13.78	13.83	13.60	13.61	343722820
2011-09-02	13.38	13.50	13.28	13.36	439166060
2011-09-06	13.12	13.58	13.09	13.56	509696520
2011-09-07	13.77	13.77	13.64	13.71	350575180
2011-09-08	13.66	13.88	13.65	13.72	416157840
2011-09-09	13.71	13.79	13.39	13.48	565077630
2011-09-12	13.32	13.60	13.28	13.57	467831950
2011-09-13	13.65	13.79	13.58	13.74	440737950
2011-09-14	13.82	14.01	13.78	13.90	534723390
2011-09-15	13.98	14.06	13.93	14.03	417818320
2011-09-16	14.13	14.30	14.11	14.30	698488640
2011-09-19	14.18	14.76	14.11	14.70	823859120
2011-09-20	14.83	15.10	14.69	14.77	775749160
2011-09-21	14.99	15.06	14.71	14.72	605975020
2011-09-22	14.32	14.64	14.17	14.35	968480550
2011-09-23	14.30	14.53	14.28	14.44	546482440
2011-09-26	14.28	14.43	13.98	14.40	812875450
2011-09-27	14.60	14.62	14.22	14.26	632497490
2011-09-28	14.29	14.42	14.16	14.18	429852720
2011-09-29	14.35	14.36	13.79	13.95	651364590
2011-09-30	13.83	13.89	13.61	13.62	548236890
2011-10-03	13.58	13.67	13.33	13.38	669076040
2011-10-04	13.38	13.64	12.65	13.30	1233675550
2011-10-05	13.14	13.57	12.87	13.51	786469430
2011-10-06	13.33	13.74	13.28	13.48	812580220
2011-10-07	13.42	13.49	13.16	13.21	535616650
2011-10-10	13.54	13.89	13.51	13.89	442513150
2011-10-11	14.02	14.40	13.98	14.30	605681860
2011-10-12	14.55	14.62	14.29	14.36	622283930
2011-10-13	14.46	14.59	14.39	14.59	426183100
2011-10-14	14.89	15.07	14.83	15.07	573366920
2011-10-17	15.06	15.24	14.86	15.00	686042780
2011-10-18	15.06	15.17	14.86	15.08	881600380
2011-10-19	14.33	14.59	14.21	14.24	1103992370
2011-10-20	14.29	14.30	14.08	14.12	549529180
2011-10-21	14.22	14.26	13.96	14.03	621242050
2011-10-24	14.15	14.52	14.12	14.49	502356180
2011-10-25	14.47	14.52	14.19	14.21	430600800
2011-10-26	14.35	14.38	14.04	14.31	456299930
2011-10-27	14.56	14.61	14.35	14.45	494853270
2011-10-28	14.39	14.51	14.38	14.46	322838990
2011-10-31	14.37	14.62	14.32	14.46	385625210
2011-11-01	14.19	14.27	14.04	14.16	531787510
2011-11-02	14.29	14.30	14.11	14.19	328254670
2011-11-03	14.25	14.41	14.12	14.40	441524300
2011-11-04	14.36	14.41	14.26	14.29	302227970
2011-11-07	14.28	14.29	14.15	14.28	270263200
2011-11-08	14.36	14.57	14.34	14.51	400439370
2011-11-09	14.18	14.32	14.08	14.12	558683720
2011-11-10	14.18	14.19	13.65	13.76	744981080
2011-11-11	13.81	13.88	13.58	13.74	653784070
2011-11-14	13.70	13.76	13.51	13.55	433062030
2011-11-15	13.60	13.91	13.55	13.89	430979250
2011-11-16	13.90	13.97	13.73	13.74	349208050
2011-11-17	13.71	13.74	13.41	13.48	480120590
2011-11-18	13.53	13.57	13.39	13.39	372075060
2011-11-21	13.23	13.27	13.07	13.18	448202360
2011-11-22	13.25	13.50	13.25	13.45	409297360
2011-11-23	13.38	13.42	13.10	13.11	428641780
2011-11-25	13.16	13.26	12.98	12.98	254759200
2011-11-28	13.30	13.45	13.23	13.43	346643420
2011-11-29	13.42	13.53	13.22	13.33	376031430
2011-11-30	13.62	13.65	13.51	13.65	406066810
2011-12-01	13.66	13.89	13.60	13.85	387179350
2011-12-02	13.92	14.06	13.88	13.92	379273160
2011-12-05	14.05	14.16	13.94	14.04	357368510
2011-12-06	14.02	14.09	13.91	13.96	283804050
2011-12-07	13.93	13.96	13.81	13.90	304999720
2011-12-08	13.98	14.13	13.94	13.95	376356200
2011-12-09	14.03	14.07	13.97	14.06	297143140
2011-12-12	13.99	14.07	13.91	13.99	301065460
2011-12-13	14.04	14.12	13.83	13.89	339136810
2011-12-14	13.81	13.84	13.49	13.58	407154720
2011-12-15	13.69	13.71	13.51	13.53	256448500
2011-12-16	13.58	13.72	13.56	13.61	421577600
2011-12-19	13.66	13.74	13.59	13.65	235527660
2011-12-20	13.85	14.15	13.83	14.14	337402910
2011-12-21	14.17	14.19	14.00	14.16	262946710
2011-12-22	14.18	14.25	14.15	14.23	202356450
2011-12-23	14.27	14.41	14.27	14.40	269607860
2011-12-27	14.40	14.61	14.39	14.52	265234450
2011-12-28	14.53	14.58	14.33	14.38	228856910
2011-12-29	14.41	14.49	14.30	14.47	216156160
2011-12-30	14.41	14.51	14.41	14.46	179774840
2012-01-03	14.62	14.73	14.61	14.69	302258800
2012-01-04	14.64	14.81	14.62	14.77	260244430
2012-01-05	14.82	14.95	14.74	14.93	271267220
2012-01-06	14.99	15.10	14.97	15.09	318385650
2012-01-09	15.20	15.28	15.05	15.06	394023170
2012-01-10	15.21	15.21	15.05	15.12	258327050
2012-01-11	15.10	15.10	14.98	15.09	215192240
2012-01-12	15.08	15.10	14.96	15.05	212723640
2012-01-13	14.99	15.02	14.95	14.99	226159000
2012-01-17	15.15	15.21	15.11	15.17	242896220
2012-01-18	15.25	15.34	15.23	15.33	276791030
2012-01-19	15.36	15.41	15.23	15.28	261737810
2012-01-20	15.27	15.27	14.99	15.01	413969000
2012-01-23	15.10	15.30	15.08	15.26	306061780
2012-01-24	15.18	15.18	14.98	15.01	547637240
2012-01-25	16.23	16.23	15.85	15.95	958263350
2012-01-26	16.01	16.03	15.83	15.88	324230840
2012-01-27	15.87	16.02	15.85	15.97	299886520
2012-01-30	15.92	16.21	15.91	16.18	379328290
2012-01-31	16.27	16.37	16.18	16.30	391911940
2012-02-01	16.37	16.39	16.27	16.29	270042250
2012-02-02	16.28	16.33	16.21	16.25	186794190
2012-02-03	16.33	16.43	16.27	16.42	286868040
2012-02-06	16.37	16.61	16.36	16.57	249682380
2012-02-07	16.62	16.78	16.59	16.74	316221050
2012-02-08	16.80	17.03	16.78	17.02	407877120
2012-02-09	17.17	17.74	17.16	17.61	884214410
2012-02-10	17.53	17.77	17.45	17.62	631299900
2012-02-13	17.84	17.99	17.75	17.95	517206420
2012-02-14	18.02	18.20	17.93	18.20	461932040
2012-02-15	18.37	18.80	17.75	17.77	1506112200
2012-02-16	17.55	18.03	17.38	17.94	944549620
2012-02-17	17.97	18.13	17.87	17.93	535788760
2012-02-21	18.10	18.39	18.00	18.39	605585600
2012-02-22	18.32	18.41	18.18	18.32	483295230
2012-02-23	18.40	18.49	18.20	18.44	568025250
2012-02-24	18.56	18.68	18.52	18.66	415279620
2012-02-27	18.62	18.88	18.44	18.78	547581220
2012-02-28	18.86	19.12	18.78	19.12	600385910
2012-02-29	19.34	19.56	19.13	19.37	952001510
2012-03-01	19.58	19.58	19.24	19.45	683252750
2012-03-02	19.44	19.53	19.38	19.47	431710360
2012-03-05	19.48	19.55	18.79	19.04	809120730
2012-03-06	18.70	19.06	18.44	18.94	810238600
2012-03-07	19.17	19.21	18.69	18.95	798518200
2012-03-08	19.10	19.39	19.00	19.36	516442890
2012-03-09	19.44	19.56	19.40	19.47	418898930
2012-03-12	19.61	19.71	19.54	19.71	407280080
2012-03-13	19.91	20.29	19.85	20.29	690850640
2012-03-14	20.64	21.24	20.55	21.06	1418839000
2012-03-15	21.41	21.43	20.66	20.91	1159671070
2012-03-16	20.88	21.04	20.64	20.91	825487520
2012-03-19	21.37	21.49	21.04	21.47	901235160
2012-03-20	21.41	21.68	20.79	21.64	816668130
2012-03-21	21.53	21.77	21.48	21.52	644041500
2012-03-22	21.35	21.59	21.27	21.41	624131590
2012-03-23	21.45	21.49	21.23	21.29	430487260
2012-03-26	21.42	21.68	21.26	21.68	595736880
2012-03-27	21.65	22.01	21.65	21.95	607128560
2012-03-28	22.09	22.19	21.80	22.06	655459480
2012-03-29	21.89	22.02	21.69	21.78	608237730
2012-03-30	21.74	21.81	21.36	21.41	731037580
2012-04-02	21.49	22.10	21.44	22.09	598345830
2012-04-03	22.40	22.58	22.23	22.48	834553440
2012-04-04	22.30	22.35	22.04	22.30	572980380
2012-04-05	22.39	22.67	22.26	22.63	641275430
2012-04-09	22.36	22.85	22.33	22.72	597536180
2012-04-10	22.85	23.00	22.36	22.44	889689810
2012-04-11	22.72	22.75	22.26	22.36	696611080
2012-04-12	22.32	22.55	22.16	22.24	614328650
2012-04-13	22.29	22.31	21.55	21.62	859644270
2012-04-16	21.79	21.80	20.65	20.72	1050784220
2012-04-17	20.68	21.79	20.43	21.78	1025485890
2012-04-18	21.92	22.15	21.53	21.73	954529880
2012-04-19	21.44	21.60	20.88	20.98	834713460
2012-04-20	21.12	21.24	20.37	20.46	1030975230
2012-04-23	20.38	20.60	19.88	20.42	966517920
2012-04-24	20.09	20.27	19.82	20.01	1076399350
2012-04-25	21.99	22.07	21.64	21.79	905710680
2012-04-26	21.94	21.95	21.50	21.70	536065100
2012-04-27	21.61	21.65	21.45	21.54	406770000
2012-04-30	21.35	21.37	20.82	20.86	506140150
2012-05-01	20.89	21.31	20.76	20.79	610998050
2012-05-02	20.72	20.98	20.67	20.93	427624060
2012-05-03	21.09	21.12	20.73	20.78	390548230
2012-05-04	20.61	20.66	20.18	20.19	529989680
2012-05-07	20.05	20.46	20.04	20.34	460292870
2012-05-08	20.34	20.41	19.95	20.29	497250880
2012-05-09	20.13	20.50	20.03	20.33	480703690
2012-05-10	20.52	20.57	20.30	20.38	333271010
2012-05-11	20.18	20.52	20.16	20.24	399545330
2012-05-14	20.09	20.27	19.91	19.94	352624410
2012-05-15	20.05	20.12	19.71	19.76	476306710
2012-05-16	19.79	19.89	19.32	19.50	560895500
2012-05-17	19.48	19.55	18.93	18.93	717218850
2012-05-18	19.07	19.41	18.65	18.94	732289850
2012-05-21	19.09	20.06	19.07	20.05	631091160
2012-05-22	20.34	20.50	19.74	19.89	694787020
2012-05-23	19.91	20.46	19.76	20.38	584897460
2012-05-24	20.57	20.59	20.04	20.19	496198020
2012-05-25	20.16	20.21	19.95	20.08	328466210
2012-05-29	20.39	20.50	20.19	20.44	380505380
2012-05-30	20.33	20.71	20.23	20.68	529420840
2012-05-31	20.74	20.77	20.41	20.63	491910410
2012-06-01	20.33	20.45	20.02	20.04	520980380
2012-06-04	20.05	20.27	19.59	20.15	556988520
2012-06-05	20.05	20.23	19.94	20.10	388213500
2012-06-06	20.28	20.49	20.20	20.41	401449050
2012-06-07	20.62	20.62	20.38	20.42	379972660
2012-06-08	20.41	20.74	20.32	20.73	347491480
2012-06-11	20.99	21.02	20.38	20.40	591262780
2012-06-12	20.52	20.59	20.24	20.58	435579840
2012-06-13	20.52	20.66	20.37	20.43	293772920
2012-06-14	20.40	20.48	20.26	20.41	345841130
2012-06-15	20.39	20.52	20.34	20.50	335253520
2012-06-18	20.39	21.00	20.37	20.92	440411160
2012-06-19	20.84	21.07	20.83	20.98	361403730
2012-06-20	21.01	21.04	20.74	20.92	359158580
2012-06-21	20.91	21.01	20.62	20.63	326505030
2012-06-22	20.68	20.79	20.55	20.79	284745240
2012-06-25	20.62	20.71	20.37	20.38	304354620
2012-06-26	20.40	20.52	20.26	20.43	276750010
2012-06-27	20.54	20.60	20.43	20.52	203059080
2012-06-28	20.42	20.50	20.20	20.32	283042170
2012-06-29	20.64	20.86	20.51	20.86	421440120
2012-07-02	20.88	21.20	20.84	21.16	400091100
2012-07-03	21.25	21.43	21.21	21.41	241712660
2012-07-05	21.45	21.94	21.42	21.78	484380480
2012-07-06	21.68	21.73	21.49	21.64	419028620
2012-07-09	21.62	21.93	21.58	21.92	379400900
2012-07-10	22.07	22.14	21.62	21.72	511957630
2012-07-11	21.65	21.70	21.33	21.59	469317460
2012-07-12	21.44	21.55	21.17	21.39	427988650
2012-07-13	21.53	21.69	21.43	21.61	311617800
2012-07-16	21.61	21.84	21.61	21.68	301305370
2012-07-17	21.81	21.84	21.54	21.68	293812150
2012-07-18	21.66	21.73	21.56	21.65	252699550
2012-07-19	21.83	21.98	21.64	21.94	436858270
2012-07-20	21.89	21.94	21.56	21.58	397469800
2012-07-23	21.23	21.64	20.99	21.57	487975180
2012-07-24	21.69	21.77	21.38	21.46	565132180
2012-07-25	20.52	20.74	20.36	20.53	877257470
2012-07-26	20.71	20.73	20.37	20.53	406810320
2012-07-27	20.54	20.92	20.41	20.90	404052960
2012-07-30	21.10	21.41	20.99	21.25	379139880
2012-07-31	21.54	21.85	21.53	21.81	462326700
2012-08-01	22.00	22.01	21.54	21.67	384498970
2012-08-02	21.53	21.81	21.44	21.71	332248810
2012-08-03	21.92	22.07	21.84	21.99	344914420
2012-08-06	22.05	22.32	21.97	22.23	302320030
2012-08-07	22.24	22.32	22.07	22.18	290509970
2012-08-08	22.12	22.28	22.04	22.14	244704320
2012-08-09	22.07	22.20	22.06	22.17	221810340
2012-08-10	22.10	22.21	22.10	22.20	195060180
2012-08-13	22.26	22.50	22.26	22.50	278829850
2012-08-14	22.57	22.81	22.51	22.56	340167300
2012-08-15	22.55	22.64	22.42	22.53	257509110
2012-08-16	22.54	22.74	22.52	22.73	254776820
2012-08-17	22.86	23.15	22.81	23.15	442759580
2012-08-20	23.21	23.76	23.21	23.76	613382760
2012-08-21	23.96	24.10	23.23	23.43	812705040
2012-08-22	23.37	23.89	23.15	23.89	565322550
2012-08-23	23.79	23.93	23.61	23.67	420118270
2012-08-24	23.55	23.91	23.41	23.69	437336450
2012-08-27	24.29	24.32	24.06	24.13	426914400
2012-08-28	24.11	24.15	23.95	24.10	267377290
2012-08-29	24.12	24.20	24.02	24.05	202804340
2012-08-30	23.95	23.98	23.67	23.71	302691170
2012-08-31	23.83	23.88	23.47	23.76	338318430
2012-09-04	23.78	24.11	23.73	24.11	367890520
2012-09-05	24.13	24.16	23.91	23.94	336361900
2012-09-06	24.04	24.22	23.96	24.15	391382660
2012-09-07	24.22	24.37	24.13	24.30	329664580
2012-09-10	24.30	24.40	23.65	23.67	487995590
2012-09-11	23.75	23.93	23.45	23.59	503939410
2012-09-12	23.82	23.93	23.43	23.92	712217970
2012-09-13	24.19	24.48	24.10	24.39	598358520
2012-09-14	24.64	24.89	24.57	24.69	600473240
2012-09-17	24.98	24.99	24.81	24.99	398030000
2012-09-18	25.00	25.08	24.87	25.07	373502670
2012-09-19	25.01	25.14	24.98	25.08	326860020
2012-09-20	24.97	25.00	24.77	24.95	336567730
2012-09-21	25.09	25.18	24.98	25.00	571588300
2012-09-24	24.53	24.83	24.39	24.67	639744780
2012-09-25	24.58	24.74	24.04	24.06	518761800
2012-09-26	23.88	24.02	23.61	23.76	576703620
2012-09-27	23.72	24.36	23.58	24.33	594088120
2012-09-28	24.24	24.33	23.81	23.83	535108310
2012-10-01	23.97	24.17	23.45	23.55	543583680
2012-10-02	23.64	23.80	23.24	23.62	627990550
2012-10-03	23.75	24.00	23.67	23.98	424278880
2012-10-04	23.97	24.08	23.77	23.81	370755250
2012-10-05	23.76	23.79	23.26	23.31	594004430
2012-10-08	23.10	23.13	22.72	22.79	637979470
2012-10-09	22.81	22.87	22.27	22.71	838595550
2012-10-10	22.85	23.04	22.75	22.89	510355720
2012-10-11	23.09	23.11	22.43	22.43	546080390
2012-10-12	22.48	22.69	22.33	22.49	460014660
2012-10-15	22.58	22.68	22.28	22.67	432499840
2012-10-16	22.69	23.23	22.54	23.21	549771260
2012-10-17	23.17	23.31	23.00	23.02	389310570
2012-10-18	22.84	22.93	22.50	22.59	476622050
2012-10-19	22.54	22.56	21.77	21.78	744084070
2012-10-22	21.87	22.69	21.81	22.64	546729570
2012-10-23	22.54	22.64	21.85	21.91	707144790
2012-10-24	22.19	22.38	21.81	22.03	558527090
2012-10-25	22.14	22.21	21.63	21.77	656325570
2012-10-26	21.77	21.93	21.11	21.57	1018423340
2012-10-31	21.25	21.50	20.99	21.26	510001880
2012-11-01	21.37	21.54	21.22	21.30	361447690
2012-11-02	21.28	21.32	20.53	20.60	599372260
2012-11-05	20.84	20.99	20.63	20.88	529284900
2012-11-06	21.08	21.10	20.72	20.82	374916160
2012-11-07	20.49	20.52	19.85	19.93	793648740
2012-11-08	20.02	20.08	19.12	19.21	1056145360
2012-11-09	19.30	19.82	19.06	19.54	929905980
2012-11-12	19.79	19.80	19.24	19.39	515801920
2012-11-13	19.25	19.66	19.16	19.39	533210440
2012-11-14	19.48	19.55	19.15	19.17	477167910
2012-11-15	19.20	19.27	18.67	18.77	789909540
2012-11-16	18.76	18.93	18.06	18.85	1266891050
2012-11-19	19.31	20.27	19.28	20.20	823171860
2012-11-20	20.43	20.43	19.81	20.03	642751420
2012-11-21	20.15	20.26	19.88	20.06	373227040
2012-11-23	20.26	20.43	20.09	20.41	272826320
2012-11-26	20.57	21.07	20.49	21.05	630577720
2012-11-27	21.06	21.09	20.72	20.89	533313820
2012-11-28	20.62	20.92	20.44	20.82	521059920
2012-11-29	21.08	21.22	20.90	21.05	514698100
2012-11-30	20.96	21.01	20.81	20.90	391299940
2012-12-03	21.20	21.24	20.91	20.94	364276390
2012-12-04	20.78	20.78	20.43	20.57	557929570
2012-12-05	20.32	20.33	19.24	19.24	1044637410
2012-12-06	18.89	19.76	18.52	19.54	1177207160
2012-12-07	19.76	19.83	18.93	19.04	787767180
2012-12-10	18.75	19.23	18.63	18.92	630482300
2012-12-11	19.28	19.63	19.19	19.34	592343610
2012-12-12	19.56	19.57	19.15	19.25	487132520
2012-12-13	18.97	19.20	18.78	18.92	625258510
2012-12-14	18.38	18.50	18.06	18.21	1009578000
2012-12-17	18.18	18.57	17.90	18.53	758944090
2012-12-18	18.75	19.10	18.58	19.07	625668090
2012-12-19	18.98	19.06	18.77	18.80	449361700
2012-12-20	18.93	18.94	18.53	18.63	481687190
2012-12-21	18.30	18.56	18.22	18.55	596518220
2012-12-24	18.58	18.72	18.53	18.58	175747910
2012-12-26	18.54	18.55	18.25	18.32	302436120
2012-12-27	18.34	18.44	18.02	18.40	455118720
2012-12-28	18.22	18.37	18.15	18.20	354276970
2012-12-31	18.23	19.12	18.18	19.01	659491140
2013-01-02	19.78	19.82	19.34	19.61	560499460
2013-01-03	19.57	19.63	19.32	19.36	352963800
2013-01-04	19.18	19.24	18.78	18.82	594327440
2013-01-07	18.64	18.90	18.40	18.71	484152700
2013-01-08	18.90	19.00	18.62	18.76	458707000
2013-01-09	18.66	18.75	18.43	18.47	407599840
2013-01-10	18.88	18.88	18.41	18.70	601141180
2013-01-11	18.61	18.76	18.54	18.58	350754960
2013-01-14	17.95	18.13	17.80	17.92	734177580
2013-01-15	17.80	17.82	17.26	17.35	876771730
2013-01-16	17.67	18.19	17.59	18.07	690800180
2013-01-17	18.23	18.24	17.93	17.95	453650320
2013-01-18	17.80	17.94	17.73	17.86	473149070
2013-01-22	18.02	18.14	17.74	18.03	461544690
2013-01-23	18.17	18.39	18.03	18.36	861503410
2013-01-24	16.43	16.63	16.08	16.09	1460851800
2013-01-25	16.13	16.29	15.54	15.71	1207974010
2013-01-28	15.64	16.19	15.57	16.07	785515720
2013-01-29	16.38	16.44	16.15	16.37	571072070
2013-01-30	16.32	16.52	16.23	16.32	417153270
2013-01-31	16.32	16.40	16.25	16.27	319332860
2013-02-01	16.40	16.41	16.01	16.20	539468360
2013-02-04	16.21	16.28	15.79	15.80	477115020
2013-02-05	15.86	16.42	15.79	16.35	573049480
2013-02-06	16.30	16.66	16.16	16.33	593704050
2013-02-07	16.54	16.79	16.22	16.72	704580300
2013-02-08	16.93	17.10	16.72	16.96	633155940
2013-02-11	17.02	17.32	16.90	17.14	517434060
2013-02-12	17.13	17.23	16.71	16.71	609050850
2013-02-13	16.69	16.92	16.54	16.68	475204880
2013-02-14	16.59	16.84	16.57	16.66	355506000
2013-02-15	16.74	16.79	16.43	16.43	391924710
2013-02-19	16.47	16.53	16.21	16.43	435776850
2013-02-20	16.35	16.35	16.03	16.03	476299540
2013-02-21	15.93	16.04	15.82	15.93	447180720
2013-02-22	16.04	16.13	15.95	16.10	330654580
2013-02-25	16.21	16.25	15.81	15.81	372577860
2013-02-26	15.85	16.13	15.63	16.03	501496300
2013-02-27	16.02	16.16	15.74	15.88	587347710
2013-02-28	15.86	16.00	15.76	15.76	322514950
2013-03-01	15.64	15.65	15.36	15.37	552447170
2013-03-04	15.28	15.29	14.96	15.00	582737600
2013-03-05	15.05	15.54	15.03	15.40	638428170
2013-03-06	15.52	15.54	15.16	15.20	460249080
2013-03-07	15.16	15.43	15.04	15.38	468471300
2013-03-08	15.35	15.55	15.31	15.42	391595930
2013-03-11	15.35	15.68	15.18	15.64	474233420
2013-03-12	15.56	15.67	15.27	15.30	465909890
2013-03-13	15.30	15.52	15.19	15.30	405816770
2013-03-14	15.46	15.52	15.37	15.45	303874980
2013-03-15	15.64	15.87	15.62	15.85	643959150
2013-03-18	15.77	16.34	15.76	16.28	606196360
2013-03-19	16.41	16.46	16.02	16.23	526773240
2013-03-20	16.34	16.34	16.06	16.15	308660630
2013-03-21	16.08	16.36	16.08	16.17	383253640
2013-03-22	16.24	16.50	16.18	16.50	395104440
2013-03-25	16.60	16.78	16.49	16.56	501133750
2013-03-26	16.62	16.64	16.45	16.47	294293690
2013-03-27	16.30	16.31	16.10	16.15	331409180
2013-03-28	16.07	16.14	15.77	15.81	442982340
2013-04-01	15.78	15.85	15.28	15.32	389729960
2013-04-02	15.27	15.65	15.23	15.35	529772940
2013-04-03	15.41	15.62	15.37	15.43	363214910
2013-04-04	15.49	15.54	15.19	15.28	358658550
2013-04-05	15.16	15.18	14.99	15.11	383693910
2013-04-08	15.17	15.27	15.09	15.22	301058970
2013-04-09	15.23	15.30	15.10	15.25	306752460
2013-04-10	15.29	15.61	15.21	15.56	375926990
2013-04-11	15.49	15.64	15.40	15.51	328616370
2013-04-12	15.51	15.51	15.32	15.35	238725120
2013-04-15	15.25	15.28	14.98	14.99	317518820
2013-04-16	15.06	15.24	15.02	15.22	305771030
2013-04-17	15.01	15.02	14.22	14.39	945053840
2013-04-18	14.46	14.49	13.92	14.00	666296650
2013-04-19	13.86	14.27	13.75	13.95	609272800
2013-04-22	14.02	14.36	13.97	14.24	429917770
2013-04-23	14.43	14.59	14.24	14.50	664235800
2013-04-24	14.06	14.83	14.02	14.48	969833560
2013-04-25	14.69	14.78	14.54	14.59	384836620
2013-04-26	14.64	14.96	14.58	14.90	764275960
2013-04-29	15.02	15.49	15.00	15.36	640324440
2013-04-30	15.54	15.90	15.43	15.81	691537450
2013-05-01	15.87	15.89	15.51	15.69	507154790
2013-05-02	15.78	16.02	15.74	15.91	422024740
2013-05-03	16.12	16.19	16.04	16.07	361527150
2013-05-06	16.28	16.51	16.23	16.45	496640650
2013-05-07	16.61	16.63	16.20	16.38	483752300
2013-05-08	16.39	16.62	16.28	16.57	472596150
2013-05-09	16.42	16.54	16.27	16.31	398749900
2013-05-10	16.36	16.42	16.09	16.18	334849930
2013-05-13	16.13	16.35	16.13	16.24	317109240
2013-05-14	16.21	16.26	15.79	15.85	447115760
2013-05-15	15.68	15.75	15.08	15.32	741612340
2013-05-16	15.12	15.64	14.96	15.52	603465910
2013-05-17	15.68	15.72	15.39	15.47	428079320
2013-05-20	15.43	15.92	15.36	15.82	451575940
2013-05-21	15.65	15.91	15.51	15.70	456296960
2013-05-22	15.86	16.01	15.65	15.76	443259430
2013-05-23	15.57	15.93	15.56	15.79	353380940
2013-05-24	15.74	15.92	15.73	15.90	276426560
2013-05-28	16.07	16.11	15.74	15.77	386144750
2013-05-29	15.71	15.98	15.69	15.89	330782680
2013-05-30	15.92	16.23	15.88	16.13	353714590
2013-05-31	16.16	16.33	16.05	16.06	384300170
2013-06-03	16.10	16.16	15.80	16.10	372351360
2013-06-04	16.19	16.23	15.98	16.05	292726080
2013-06-05	15.92	16.10	15.85	15.90	290589350
2013-06-06	15.91	15.96	15.50	15.66	417073830
2013-06-07	15.59	15.83	15.46	15.78	404742740
2013-06-10	15.88	16.04	15.60	15.67	450356170
2013-06-11	15.56	15.81	15.48	15.63	286384080
2013-06-12	15.70	15.76	15.41	15.44	265426670
2013-06-13	15.45	15.61	15.31	15.57	286112340
2013-06-14	15.55	15.58	15.30	15.36	272083640
2013-06-17	15.41	15.56	15.37	15.43	259441810
2013-06-18	15.41	15.53	15.36	15.42	195161790
2013-06-19	15.41	15.42	15.11	15.11	311031140
2013-06-20	14.98	15.21	14.83	14.89	357498230
2013-06-21	14.95	15.00	14.58	14.77	481249380
2013-06-24	14.55	14.60	14.22	14.38	480745720
2013-06-25	14.49	14.56	14.24	14.38	314339140
2013-06-26	14.43	14.46	14.13	14.22	367946290
2013-06-27	14.26	14.34	14.06	14.06	337400200
2013-06-28	13.98	14.30	13.89	14.16	578637670
2013-07-01	14.38	14.72	14.33	14.62	391172180
2013-07-02	14.64	15.06	14.62	14.95	470086320
2013-07-03	15.03	15.11	14.91	15.03	240928630
2013-07-05	15.01	15.12	14.83	14.91	274083040
2013-07-08	15.00	15.04	14.67	14.82	298313680
2013-07-09	14.77	15.13	14.66	15.08	352688950
2013-07-10	14.99	15.17	14.94	15.03	281403280
2013-07-11	15.11	15.29	15.04	15.26	326475860
2013-07-12	15.27	15.35	15.12	15.23	279641850
2013-07-15	15.18	15.41	15.17	15.27	242172420
2013-07-16	15.23	15.38	15.15	15.36	216537470
2013-07-17	15.35	15.44	15.29	15.37	199056260
2013-07-18	15.48	15.53	15.38	15.42	219043270
2013-07-19	15.47	15.50	15.16	15.18	268778860
2013-07-22	15.34	15.35	15.20	15.23	207990380
2013-07-23	15.21	15.25	14.95	14.96	369393610
2013-07-24	15.68	15.88	15.55	15.73	592055300
2013-07-25	15.74	15.76	15.56	15.66	229682540
2013-07-26	15.55	15.75	15.51	15.75	200275010
2013-07-29	15.74	16.07	15.72	15.99	248441200
2013-07-30	16.07	16.33	16.04	16.19	309422260
2013-07-31	16.25	16.33	16.05	16.16	322957400
2013-08-01	16.28	16.31	16.19	16.31	206249290
2013-08-02	16.36	16.53	16.31	16.52	274781300
2013-08-05	16.60	16.81	16.51	16.77	318854370
2013-08-06	16.72	16.85	16.51	16.62	334914160
2013-08-07	16.56	16.68	16.49	16.61	298855870
2013-08-08	16.57	16.58	16.36	16.46	255999350
2013-08-09	16.38	16.45	16.20	16.23	267620840
2013-08-12	16.32	16.74	16.31	16.69	364433160
2013-08-13	16.82	17.67	16.72	17.48	881939740
2013-08-14	17.78	18.01	17.62	17.80	756371640
2013-08-15	17.73	17.94	17.47	17.78	490294030
2013-08-16	17.86	17.96	17.82	17.94	362303420
2013-08-19	18.01	18.35	18.00	18.13	510517920
2013-08-20	18.20	18.23	17.89	17.90	358686970
2013-08-21	17.99	18.11	17.90	17.94	335877220
2013-08-22	18.04	18.06	17.79	17.96	244206700
2013-08-23	17.97	17.98	17.83	17.89	222728880
2013-08-26	17.88	18.22	17.88	17.96	330964200
2013-08-27	17.79	17.95	17.37	17.45	424188440
2013-08-28	17.36	17.71	17.36	17.53	307606710
2013-08-29	17.56	17.73	17.54	17.56	239654860
2013-08-30	17.57	17.61	17.38	17.40	272403150
2013-09-03	17.61	17.88	17.41	17.45	332100660
2013-09-04	17.84	17.94	17.72	17.81	345031510
2013-09-05	17.87	17.88	17.63	17.69	236367520
2013-09-06	17.80	17.84	17.50	17.79	359525010
2013-09-09	18.04	18.14	17.98	18.08	340686330
2013-09-10	18.08	18.12	17.48	17.67	743195490
2013-09-11	16.68	16.92	16.60	16.70	898693820
2013-09-12	16.73	16.98	16.64	16.88	404049880
2013-09-13	16.76	16.85	16.60	16.60	298833750
2013-09-16	16.46	16.49	15.97	16.08	548550660
2013-09-17	16.00	16.42	15.98	16.26	399379090
2013-09-18	16.54	16.66	16.45	16.60	456861220
2013-09-19	16.81	16.99	16.76	16.87	404538850
2013-09-20	17.07	17.09	16.64	16.69	699301290
2013-09-23	17.72	17.75	17.24	17.52	762106100
2013-09-24	17.67	17.70	17.42	17.47	364342970
2013-09-25	17.47	17.49	17.19	17.20	316956670
2013-09-26	17.36	17.45	17.28	17.37	237220730
2013-09-27	17.28	17.31	17.17	17.24	228038920
2013-09-30	17.04	17.20	16.94	17.03	260157630
2013-10-01	17.09	17.47	17.09	17.43	353882620
2013-10-02	17.34	17.56	17.28	17.48	289183610
2013-10-03	17.52	17.58	17.17	17.26	322754010
2013-10-04	17.28	17.31	17.09	17.25	258869520
2013-10-07	17.38	17.59	17.33	17.42	312292430
2013-10-08	17.50	17.52	17.16	17.18	290916020
2013-10-09	17.31	17.42	17.08	17.38	301724860
2013-10-10	17.55	17.59	17.39	17.49	278601960
2013-10-11	17.39	17.64	17.33	17.60	267739750
2013-10-14	17.49	17.77	17.48	17.72	261898170
2013-10-15	17.77	17.93	17.70	17.81	320074410
2013-10-16	17.89	17.95	17.83	17.90	251100050
2013-10-17	17.86	18.03	17.85	18.02	253593340
2013-10-18	18.07	18.19	18.06	18.17	290542280
2013-10-21	18.28	18.73	18.27	18.62	398107780
2013-10-22	18.80	18.87	18.14	18.57	534063010
2013-10-23	18.54	18.77	18.54	18.75	313724490
2013-10-24	18.75	19.02	18.66	19.00	384764380
2013-10-25	18.98	19.04	18.75	18.78	337792530
2013-10-28	18.89	18.96	18.69	18.92	550440490
2013-10-29	19.15	19.26	18.38	18.45	635808460
2013-10-30	18.56	18.84	18.47	18.75	354162790
2013-10-31	18.75	18.84	18.62	18.67	275695140
2013-11-01	18.72	18.74	18.42	18.57	274889220
2013-11-04	18.61	18.82	18.53	18.81	244628130
2013-11-05	18.74	18.89	18.68	18.77	265472280
2013-11-06	18.72	18.75	18.51	18.60	223376610
2013-11-07	18.56	18.69	18.30	18.30	262620400
2013-11-08	18.38	18.61	18.31	18.59	279318170
2013-11-11	18.57	18.63	18.37	18.54	227453210
2013-11-12	18.49	18.71	18.46	18.57	204458600
2013-11-13	18.50	18.65	18.46	18.59	197219710
2013-11-14	18.67	18.90	18.64	18.86	282420350
2013-11-15	18.81	18.90	18.73	18.75	317919060
2013-11-18	18.75	18.83	18.51	18.52	244944900
2013-11-19	18.54	18.69	18.50	18.56	208938830
2013-11-20	18.54	18.59	18.37	18.39	194183190
2013-11-21	18.49	18.61	18.35	18.61	262027440
2013-11-22	18.55	18.65	18.52	18.56	223724930
2013-11-25	18.61	18.78	18.61	18.71	229393610
2013-11-26	18.72	19.15	18.71	19.05	401382910
2013-11-27	19.15	19.50	19.05	19.50	363447360
2013-11-29	19.62	19.94	19.56	19.86	318128860
2013-12-02	19.93	20.15	19.67	19.69	472543540
2013-12-03	19.94	20.23	19.92	20.23	450966940
2013-12-04	20.20	20.33	20.03	20.18	377810660
2013-12-05	20.45	20.54	20.23	20.28	447581260
2013-12-06	20.21	20.24	19.98	20.00	344353410
2013-12-09	20.06	20.34	20.03	20.23	320494130
2013-12-10	20.13	20.28	20.04	20.20	278270440
2013-12-11	20.23	20.39	19.99	20.05	359718770
2013-12-12	20.08	20.19	20.00	20.02	262289270
2013-12-13	20.09	20.10	19.77	19.80	332821130
2013-12-16	19.82	20.09	19.82	19.91	282593810
2013-12-17	19.85	19.98	19.76	19.82	229902600
2013-12-18	19.63	19.69	19.24	19.67	565863230
2013-12-19	19.63	19.64	19.42	19.45	320957480
2013-12-20	19.48	19.70	19.46	19.61	435800600
2013-12-23	20.29	20.38	20.10	20.36	501307320
2013-12-24	20.35	20.42	20.22	20.27	167554940
2013-12-26	20.28	20.34	20.12	20.14	204008140
2013-12-27	20.14	20.16	19.98	20.00	225885270
2013-12-30	19.93	20.00	19.73	19.80	253630890
2013-12-31	19.79	20.05	19.79	20.04	223277490
2014-01-02	19.86	19.89	19.72	19.75	235167830
2014-01-03	19.75	19.78	19.30	19.32	393215480
2014-01-06	19.19	19.53	19.06	19.43	413436600
2014-01-07	19.44	19.50	19.21	19.29	317731060
2014-01-08	19.24	19.48	19.24	19.41	258746740
2014-01-09	19.53	19.53	19.12	19.16	279620800
2014-01-10	19.28	19.31	18.97	19.03	305282660
2014-01-13	18.93	19.38	18.92	19.13	379443370
2014-01-14	19.22	19.53	19.20	19.51	334937480
2014-01-15	19.77	20.01	19.70	19.91	393890480
2014-01-16	19.82	19.89	19.70	19.79	229885320
2014-01-17	19.68	19.72	19.28	19.31	433706760
2014-01-21	19.32	19.65	19.30	19.61	329022180
2014-01-22	19.68	19.90	19.56	19.70	380877340
2014-01-23	19.64	19.88	19.46	19.86	403913380
2014-01-24	19.79	19.84	19.46	19.50	433537750
2014-01-27	19.65	19.81	19.49	19.66	576876610
2014-01-28	18.17	18.39	17.93	18.09	1067334320
2014-01-29	18.00	18.12	17.81	17.88	503771180
2014-01-30	17.93	18.09	17.74	17.85	679051160
2014-01-31	17.71	17.91	17.63	17.88	465345780
2014-02-03	17.95	18.13	17.83	17.91	402483090
2014-02-04	18.07	18.20	17.96	18.17	377094170
2014-02-05	18.09	18.40	18.08	18.31	329288620
2014-02-06	18.22	18.34	18.14	18.30	257988890
2014-02-07	18.62	18.68	18.48	18.56	374554400
2014-02-10	18.52	19.00	18.50	18.89	345804090
2014-02-11	18.95	19.21	18.91	19.14	282689010
2014-02-12	19.18	19.27	19.04	19.14	308508260
2014-02-13	19.10	19.46	19.08	19.44	307840620
2014-02-14	19.37	19.50	19.33	19.43	273872140
2014-02-18	19.50	19.69	19.49	19.50	261224990
2014-02-19	19.46	19.53	19.08	19.19	314217680
2014-02-20	19.04	19.18	18.89	18.97	306116410
2014-02-21	19.03	19.09	18.74	18.76	279028990
2014-02-24	18.68	18.93	18.66	18.84	289459800
2014-02-25	18.91	18.91	18.61	18.65	232989400
2014-02-26	18.70	18.75	18.41	18.48	276525140
2014-02-27	18.47	18.89	18.43	18.85	302229280
2014-02-28	18.89	19.03	18.65	18.79	372298610
2014-03-03	18.70	18.95	18.67	18.85	239137980
2014-03-04	18.96	19.02	18.85	18.97	259539340
2014-03-05	18.94	19.10	18.90	19.01	200262080
2014-03-06	19.03	19.09	18.86	18.96	185692440
2014-03-07	18.97	19.00	18.79	18.94	221660960
2014-03-10	18.87	19.05	18.87	18.96	178765720
2014-03-11	19.12	19.24	19.02	19.15	280795400
2014-03-12	19.09	19.19	19.00	19.16	200781840
2014-03-13	19.19	19.27	18.90	18.95	257742440
2014-03-14	18.89	18.96	18.68	18.74	237197970
2014-03-17	18.85	18.93	18.78	18.81	199544300
2014-03-18	18.79	19.00	18.76	18.98	209647450
2014-03-19	19.01	19.15	18.89	18.97	224755830
2014-03-20	18.92	19.02	18.83	18.88	208398150
2014-03-21	19.00	19.06	18.80	19.03	374448680
2014-03-24	19.23	19.30	19.11	19.26	355699480
2014-03-25	19.34	19.49	19.27	19.46	282293420
2014-03-26	19.52	19.61	19.25	19.28	299768900
2014-03-27	19.29	19.34	19.11	19.20	222030700
2014-03-28	19.23	19.25	19.08	19.17	200564250
2014-03-31	19.26	19.31	19.14	19.17	168668750
2014-04-01	19.21	19.35	19.17	19.34	200758740
2014-04-02	19.37	19.41	19.30	19.38	180419480
2014-04-03	19.34	19.38	19.20	19.24	162592440
2014-04-04	19.28	19.29	18.95	18.99	275249940
2014-04-07	18.86	18.96	18.64	18.70	289850120
2014-04-08	18.76	18.79	18.53	18.69	243887530
2014-04-09	18.67	18.95	18.64	18.94	206170890
2014-04-10	18.95	19.01	18.68	18.70	239651270
2014-04-11	18.54	18.67	18.47	18.56	271900050
2014-04-14	18.64	18.65	18.47	18.63	205780710
2014-04-15	18.58	18.63	18.26	18.50	266490310
2014-04-16	18.50	18.61	18.36	18.54	214931980
2014-04-17	18.58	18.85	18.54	18.75	284426880
2014-04-21	18.76	19.01	18.71	18.97	182675720
2014-04-22	18.87	18.99	18.80	18.99	202657810
2014-04-23	18.90	18.97	18.73	18.74	394941040
2014-04-24	20.29	20.36	20.03	20.28	759912330
2014-04-25	20.15	20.43	20.14	20.43	390275260
2014-04-28	20.46	21.28	20.45	21.22	669486720
2014-04-29	21.21	21.29	21.05	21.15	337378690
2014-04-30	21.17	21.41	21.06	21.07	456883530
2014-05-01	21.14	21.24	20.94	21.12	244209670
2014-05-02	21.15	21.22	21.06	21.16	191514290
2014-05-05	21.08	21.46	21.07	21.46	287067030
2014-05-06	21.49	21.59	21.23	21.23	374565490
2014-05-07	21.26	21.33	20.99	21.15	282863950
2014-05-08	21.02	21.23	20.94	21.00	230297450
2014-05-09	20.88	20.94	20.73	20.91	291597990
2014-05-12	20.98	21.20	20.98	21.17	213298710
2014-05-13	21.14	21.23	21.10	21.21	159738380
2014-05-14	21.16	21.34	21.13	21.21	166403380
2014-05-15	21.24	21.31	21.00	21.03	230846920
2014-05-16	21.04	21.34	20.91	21.34	276367340
2014-05-19	21.34	21.69	21.33	21.59	317756100
2014-05-20	21.59	21.66	21.45	21.60	234835940
2014-05-21	21.57	21.67	21.50	21.65	196999660
2014-05-22	21.66	21.78	21.58	21.69	200875780
2014-05-23	21.69	21.95	21.66	21.93	232209960
2014-05-27	21.99	22.35	21.99	22.34	348866420
2014-05-28	22.36	22.49	22.28	22.29	315687540
2014-05-29	22.39	22.75	22.42	22.69	376474530
2014-05-30	22.79	23.01	22.46	22.61	564020550
2014-06-02	22.64	22.67	22.23	22.45	369351610
2014-06-03	22.44	22.81	22.44	22.77	292926480
2014-06-04	22.76	23.14	22.72	23.03	335482080
2014-06-05	23.08	23.19	22.95	23.12	303804560
2014-06-06	23.21	23.26	23.02	23.06	350483640
2014-06-09	23.18	23.47	22.94	23.43	301659220
2014-06-10	23.68	23.76	23.39	23.56	251108170
2014-06-11	23.53	23.69	23.37	23.47	182724460
2014-06-12	23.52	23.53	22.98	23.07	218995160
2014-06-13	23.06	23.11	22.72	22.82	218101120
2014-06-16	22.88	23.19	22.86	23.05	142245080
2014-06-17	23.08	23.18	22.95	23.02	118905388
2014-06-18	23.07	23.07	22.84	23.05	134056432
2014-06-19	23.08	23.08	22.83	22.97	142110740
2014-06-20	22.96	23.14	22.73	22.73	403592260
2014-06-23	22.83	22.91	22.65	22.71	174777560
2014-06-24	22.71	22.94	22.55	22.57	156144350
2014-06-25	22.55	22.68	22.41	22.59	147474160
2014-06-26	22.59	22.76	22.45	22.73	130517436
2014-06-27	22.72	23.00	22.69	23.00	256115210
2014-06-30	23.04	23.43	23.02	23.23	198356110
2014-07-01	23.38	23.52	23.28	23.38	152893910
2014-07-02	23.46	23.52	23.27	23.37	113860292
2014-07-03	23.42	23.53	23.30	23.51	91567012
2014-07-07	23.54	24.00	23.53	23.99	225871760
2014-07-08	24.05	24.20	23.48	23.84	260886710
2014-07-09	23.86	23.99	23.69	23.85	145745760
2014-07-10	23.44	23.89	23.38	23.76	158742210
2014-07-11	23.84	23.97	23.72	23.81	136072910
2014-07-14	23.97	24.22	23.91	24.11	171240620
2014-07-15	24.20	24.21	23.76	23.83	182784700
2014-07-16	24.24	24.28	23.69	23.70	214009660
2014-07-17	23.76	23.82	23.14	23.27	229192970
2014-07-18	23.41	23.69	23.26	23.61	199950370
2014-07-21	23.75	23.75	23.43	23.48	156316010
2014-07-22	23.67	23.72	23.53	23.68	220786390
2014-07-23	23.86	24.47	23.79	24.30	371670880
2014-07-24	24.26	24.33	24.11	24.26	182915370
2014-07-25	24.22	24.46	24.16	24.42	173876470
2014-07-28	24.46	24.81	24.39	24.76	221270760
2014-07-29	24.84	24.86	24.56	24.60	172572380
2014-07-30	24.61	24.68	24.42	24.54	132040004
2014-07-31	24.29	24.36	23.83	23.90	227370590
2014-08-01	23.73	24.16	23.70	24.03	194045140
2014-08-04	24.08	24.15	23.79	23.90	159832580
2014-08-05	23.84	23.92	23.59	23.78	223730650
2014-08-06	23.69	23.87	23.68	23.74	154233370
2014-08-07	23.73	23.99	23.53	23.62	186844720
2014-08-08	23.56	23.71	23.32	23.69	167460770
2014-08-11	23.82	24.02	23.71	24.00	146339380
2014-08-12	24.01	24.22	23.90	23.99	135181410
2014-08-13	24.04	24.31	24.01	24.31	127665756
2014-08-14	24.33	24.39	24.20	24.38	112462264
2014-08-15	24.48	24.55	24.22	24.50	195805320
2014-08-18	24.61	24.84	24.50	24.79	190289650
2014-08-19	24.87	25.17	24.83	25.13	277597080
2014-08-20	25.12	25.27	24.99	25.14	210796770
2014-08-21	25.14	25.24	25.03	25.15	133912792
2014-08-22	25.07	25.37	25.05	25.33	176735340
2014-08-25	25.45	25.54	25.32	25.39	161080690
2014-08-26	25.36	25.38	25.22	25.22	132607936
2014-08-27	25.26	25.64	25.18	25.53	209476040
2014-08-28	25.40	25.70	25.39	25.56	273839200
2014-08-29	25.72	25.73	25.55	25.63	178380990
2014-09-02	25.77	25.94	25.68	25.83	214257050
2014-09-03	25.78	25.80	24.65	24.74	501682080
2014-09-04	24.75	25.02	24.45	24.53	342872880
2014-09-05	24.70	24.85	24.58	24.74	233828140
2014-09-08	24.83	24.83	24.51	24.59	185426970
2014-09-09	24.77	25.77	24.04	24.50	759385040
2014-09-10	24.50	25.28	24.44	25.25	403478350
2014-09-11	25.10	25.36	24.91	25.36	249598970
2014-09-12	25.30	25.55	25.27	25.42	256387610
2014-09-15	25.70	25.76	25.36	25.41	245266060
2014-09-16	24.95	25.32	24.72	25.22	267632530
2014-09-17	25.32	25.45	25.15	25.40	243705990
2014-09-18	25.51	25.59	25.39	25.45	149197740
2014-09-19	25.57	25.59	25.22	25.24	283609620
2014-09-22	25.45	25.54	25.15	25.27	211153700
2014-09-23	25.16	25.74	25.14	25.66	253608780
2014-09-24	25.54	25.71	25.30	25.44	240687310
2014-09-25	25.13	25.18	24.43	24.47	400367960
2014-09-26	24.63	25.19	24.60	25.19	249482000
2014-09-29	24.66	25.11	24.66	25.03	199065250
2014-09-30	25.20	25.39	25.13	25.19	221056560
2014-10-01	25.15	25.17	24.68	24.80	205965140
2014-10-02	24.84	25.06	24.51	24.98	191031310
2014-10-03	24.86	25.05	24.76	24.91	173878340
2014-10-06	24.99	25.16	24.86	24.91	148204730
2014-10-07	24.86	25.03	24.68	24.69	168376730
2014-10-08	24.69	25.28	24.58	25.20	229618700
2014-10-09	25.39	25.60	25.15	25.26	309506100
2014-10-10	25.19	25.51	25.08	25.18	265326370
2014-10-13	25.33	25.45	24.95	24.95	214333470
2014-10-14	25.10	25.13	24.64	24.69	254754250
2014-10-15	24.49	24.79	23.80	24.39	403734400
2014-10-16	23.89	24.43	23.85	24.07	288618090
2014-10-17	24.38	24.75	24.20	24.42	272718750
2014-10-20	24.59	24.99	24.56	24.94	310069120
2014-10-21	25.76	25.76	25.32	25.62	378495620
2014-10-22	25.71	26.03	25.65	25.75	273052580
2014-10-23	26.02	26.26	25.91	26.21	284298700
2014-10-24	26.30	26.37	26.13	26.31	188215660
2014-10-27	26.21	26.37	26.18	26.28	136750800
2014-10-28	26.35	26.69	26.34	26.69	192243800
2014-10-29	26.66	26.84	26.59	26.84	210751520
2014-10-30	26.71	26.84	26.48	26.75	162619170
2014-10-31	27.00	27.01	26.80	27.00	178557140
2014-11-03	27.06	27.58	27.00	27.35	209130200
2014-11-04	27.36	27.37	26.93	27.15	166297460
2014-11-05	27.28	27.33	27.03	27.22	149743620
2014-11-06	27.14	27.20	26.95	27.18	139873830
2014-11-07	27.19	27.33	27.14	27.25	134766140
2014-11-10	27.26	27.33	27.17	27.21	108782188
2014-11-11	27.18	27.44	27.10	27.43	109769008
2014-11-12	27.35	27.86	27.34	27.81	187769720
2014-11-13	27.95	28.32	27.90	28.30	86405756
2014-11-14	28.29	28.55	28.26	28.55	176254380
2014-11-17	28.58	29.32	28.33	28.50	186986850
2014-11-18	28.50	28.92	28.47	28.87	176895910
2014-11-19	28.86	28.94	28.45	28.67	167476640
2014-11-20	28.73	29.22	28.71	29.08	173582150
2014-11-21	29.38	29.39	29.01	29.12	228717190
2014-11-24	29.22	29.69	29.16	29.66	189803300
2014-11-25	29.77	29.94	29.36	29.40	275361760
2014-11-26	29.49	29.78	29.46	29.75	163327540
2014-11-28	29.82	29.85	29.51	29.73	99257608
2014-12-01	29.70	29.81	27.82	28.77	335256150
2014-12-02	28.38	28.94	28.19	28.66	237395760
2014-12-03	28.94	29.09	28.78	28.98	172253760
2014-12-04	28.94	29.30	28.82	28.87	168623100
2014-12-05	29.00	29.02	28.66	28.75	153275580
2014-12-08	28.53	28.66	27.91	28.10	230659400
2014-12-09	27.55	28.58	27.34	28.53	240832140
2014-12-10	28.60	28.71	27.89	27.99	178261270
2014-12-11	28.09	28.45	27.84	27.91	165886310
2014-12-12	27.62	27.97	27.40	27.43	224112550
2014-12-15	27.68	27.90	26.59	27.06	268872330
2014-12-16	26.58	27.54	26.57	26.69	243162930
2014-12-17	26.79	27.46	26.71	27.35	213647090
2014-12-18	27.96	28.16	27.67	28.16	236024870
2014-12-19	28.07	28.31	27.92	27.95	353719080
2014-12-22	28.04	28.37	27.99	28.24	180670200
2014-12-23	28.31	28.33	28.12	28.14	104113676
2014-12-24	28.15	28.18	28.00	28.00	57918444
2014-12-26	28.03	28.63	28.00	28.50	134883800
2014-12-29	28.45	28.69	28.43	28.48	110395680
2014-12-30	28.41	28.48	28.03	28.13	119525908
2014-12-31	28.22	28.28	27.55	27.60	165613400
2015-01-02	27.85	27.86	26.84	27.33	212818500
2015-01-05	27.07	27.16	26.35	26.56	257141960
2015-01-06	26.67	26.86	26.16	26.57	263188460
2015-01-07	26.80	27.05	26.67	26.94	160423740
2015-01-08	27.31	28.04	27.18	27.97	237458190
2015-01-09	28.17	28.31	27.55	28.00	214798110
2015-01-12	28.15	28.16	27.20	27.31	198603160
2015-01-13	27.86	28.20	27.23	27.56	268367710
2015-01-14	27.26	27.62	27.13	27.45	195826350
2015-01-15	27.51	27.52	26.67	26.71	240055980
2015-01-16	26.76	26.90	26.30	26.50	314053380
2015-01-20	26.96	27.24	26.63	27.18	199599630
2015-01-21	27.24	27.77	27.07	27.39	194303590
2015-01-22	27.59	28.12	27.43	28.10	215185640
2015-01-23	28.09	28.44	27.88	28.25	185859310
2015-01-26	28.44	28.59	28.20	28.28	222459920
2015-01-27	28.11	28.12	27.26	27.29	382275000
2015-01-28	29.41	29.53	28.83	28.83	585908240
2015-01-29	29.09	29.80	28.89	29.73	337745730
2015-01-30	29.60	30.00	29.21	29.29	334981840
2015-02-02	29.52	29.79	29.02	29.66	250956400
2015-02-03	29.56	29.77	29.40	29.66	207663000
2015-02-04	29.63	30.13	29.58	29.89	280598970
2015-02-05	30.01	30.06	29.81	29.99	168984980
2015-02-06	30.01	30.06	29.61	29.73	174826270
2015-02-09	29.64	29.96	29.61	29.93	155559190
2015-02-10	30.04	30.54	30.04	30.51	248034020
2015-02-11	30.69	31.23	30.63	31.22	294247190
2015-02-12	31.52	31.87	31.39	31.62	297897860
2015-02-13	31.82	31.82	31.41	31.77	217088880
2015-02-17	31.87	32.22	31.73	31.96	252609620
2015-02-18	31.91	32.20	31.86	32.18	179566950
2015-02-19	32.12	32.26	32.08	32.11	149449520
2015-02-20	32.17	32.38	32.01	32.37	195793680
2015-02-23	32.54	33.25	32.42	33.25	283896440
2015-02-24	33.24	33.40	32.79	33.04	276912520
2015-02-25	32.89	32.90	32.04	32.20	298846980
2015-02-26	32.20	32.72	31.65	32.60	365150120
2015-02-27	32.50	32.64	32.06	32.12	248059390
2015-03-02	32.34	32.57	32.08	32.27	192386650
2015-03-03	32.24	32.38	32.02	32.34	151265130
2015-03-04	32.28	32.39	32.08	32.14	126665360
2015-03-05	32.15	32.19	31.44	31.60	226068580
2015-03-06	32.11	32.34	31.57	31.65	291368240
2015-03-09	31.99	32.39	31.27	31.79	354113950
2015-03-10	31.60	31.81	30.95	31.13	275426330
2015-03-11	31.19	31.19	30.53	30.56	275755900
2015-03-12	30.58	31.23	30.41	31.11	193450880
2015-03-13	31.10	31.35	30.65	30.90	207309130
2015-03-16	30.92	31.24	30.72	31.24	143497200
2015-03-17	31.48	31.83	31.41	31.76	204092420
2015-03-18	31.82	32.29	31.59	32.12	261083780
2015-03-19	32.19	32.31	31.85	31.87	183237960
2015-03-20	32.08	32.10	31.29	31.48	274780540
2015-03-23	31.78	31.96	31.63	31.80	150838700
2015-03-24	31.81	32.01	31.64	31.67	131369216
2015-03-25	31.64	31.71	30.85	30.85	206620710
2015-03-26	30.69	31.22	30.65	31.06	190291480
2015-03-27	31.15	31.18	30.73	30.81	158184600
2015-03-30	31.01	31.60	31.00	31.59	188398680
2015-03-31	31.53	31.62	31.09	31.11	168362210
2015-04-01	31.20	31.28	30.78	31.06	162485750
2015-04-02	31.23	31.39	31.05	31.33	128880524
2015-04-06	31.12	31.88	31.08	31.84	148775900
2015-04-07	31.91	32.03	31.50	31.50	140049070
2015-04-08	31.46	31.60	31.24	31.40	149316970
2015-04-09	31.46	31.65	31.17	31.64	129935896
2015-04-10	31.47	31.80	31.32	31.78	160751810
2015-04-13	31.97	32.14	31.65	31.71	145460490
2015-04-14	31.75	31.82	31.48	31.58	102098372
2015-04-15	31.60	31.78	31.50	31.70	115881676
2015-04-16	31.56	31.78	31.53	31.54	113475948
2015-04-17	31.39	31.54	31.12	31.19	207828180
2015-04-20	31.36	32.03	31.29	31.90	188217240
2015-04-21	32.03	32.05	31.67	31.73	129740228
2015-04-22	31.75	32.22	31.58	32.16	150618020
2015-04-23	32.08	32.61	32.04	32.42	183083610
2015-04-24	32.62	32.66	32.31	32.57	178103620
2015-04-27	33.08	33.28	32.79	33.16	387816830
2015-04-28	33.61	33.64	32.39	32.64	475695880
2015-04-29	32.55	32.90	32.08	32.16	253544330
2015-04-30	31.88	31.97	31.15	31.29	332781690
2015-05-01	31.52	32.53	31.33	32.24	234050550
2015-05-04	32.38	32.64	32.07	32.18	203953110
2015-05-05	32.04	32.11	31.45	31.45	197085660
2015-05-06	31.64	31.69	30.84	31.25	288564040
2015-05-07	31.19	31.52	31.01	31.32	175763580
2015-05-08	31.67	31.91	31.53	31.91	222201530
2015-05-11	31.85	31.89	31.41	31.58	168143030
2015-05-12	31.41	31.72	31.21	31.47	192640130
2015-05-13	31.54	31.80	31.47	31.50	138776940
2015-05-14	31.85	32.24	31.79	32.24	180813820
2015-05-15	32.27	32.37	32.05	32.19	152832140
2015-05-18	32.09	32.68	32.09	32.55	203531670
2015-05-19	32.67	32.72	32.41	32.52	178532960
2015-05-20	32.50	32.75	32.34	32.52	145819730
2015-05-21	32.52	32.91	32.46	32.85	158921460
2015-05-22	32.90	33.24	32.85	33.14	182383890
2015-05-26	33.15	33.23	32.28	32.41	282790240
2015-05-27	32.59	33.07	32.51	33.01	183332980
2015-05-28	32.97	32.99	32.78	32.95	122933236
2015-05-29	32.79	32.86	32.48	32.57	203537810
2015-06-01	32.79	32.85	32.51	32.63	128451188
2015-06-02	32.48	32.66	32.33	32.49	134670510
2015-06-03	32.67	32.74	32.48	32.53	123934168
2015-06-04	32.41	32.65	32.23	32.34	153800470
2015-06-05	32.39	32.42	32.09	32.16	142507200
2015-06-08	32.24	32.30	31.71	31.95	210699140
2015-06-09	31.68	32.02	31.41	31.86	224301680
2015-06-10	31.98	32.34	31.96	32.22	156349000
2015-06-11	32.30	32.55	32.12	32.15	141563550
2015-06-12	32.04	32.08	31.78	31.79	147544980
2015-06-15	31.54	31.81	31.43	31.73	175955780
2015-06-16	31.77	31.96	31.59	31.90	125976524
2015-06-17	31.94	31.97	31.69	31.83	131672284
2015-06-18	31.81	32.08	31.81	31.97	141628880
2015-06-19	31.93	31.96	31.60	31.65	218867550
2015-06-22	31.87	32.02	31.77	31.90	136157380
2015-06-23	31.86	31.90	31.72	31.76	121075452
2015-06-24	31.80	32.45	31.78	32.03	221123420
2015-06-25	32.22	32.30	31.88	31.88	127752400
2015-06-26	31.92	32.00	31.63	31.69	176267360
2015-06-29	31.38	31.62	31.12	31.13	196645710
2015-06-30	31.39	31.53	31.22	31.36	177482730
2015-07-01	31.71	31.74	31.50	31.65	120955244
2015-07-02	31.61	31.67	31.44	31.61	108843808
2015-07-06	31.24	31.56	31.21	31.50	112241724
2015-07-07	31.47	31.54	30.94	31.42	187787240
2015-07-08	31.16	31.16	30.64	30.64	243046460
2015-07-09	30.96	31.02	29.81	30.02	314380150
2015-07-10	30.49	30.96	30.30	30.82	245417900
2015-07-13	31.26	31.44	31.08	31.42	165762150
2015-07-14	31.51	31.59	31.26	31.40	127072556
2015-07-15	31.43	31.79	31.40	31.71	134596800
2015-07-16	31.94	32.14	31.84	32.13	144889790
2015-07-17	32.27	32.41	32.08	32.41	184658840
2015-07-20	32.74	33.24	32.68	33.02	235600810
2015-07-21	33.21	33.23	32.58	32.69	307025710
2015-07-22	30.50	31.38	30.50	31.31	461802430
2015-07-23	31.55	31.77	31.27	31.29	203997810
2015-07-24	31.33	31.44	30.98	31.13	168649330
2015-07-27	30.77	30.90	30.53	30.69	177822160
2015-07-28	30.85	30.98	30.64	30.83	134472390
2015-07-29	30.79	30.88	30.57	30.75	148046610
2015-07-30	30.58	30.64	30.43	30.59	134513070
2015-07-31	30.65	30.66	30.23	30.33	171539810
2015-08-03	30.38	30.64	29.38	29.61	279903870
2015-08-04	29.36	29.43	28.31	28.66	496554490
2015-08-05	28.24	29.36	28.03	28.85	397250450
2015-08-06	28.99	29.13	28.53	28.78	211612160
2015-08-07	28.65	29.06	28.63	28.88	154681620
2015-08-10	29.13	30.00	29.13	29.93	219806390
2015-08-11	29.45	29.55	28.33	28.37	388331260
2015-08-12	28.13	28.86	27.41	28.81	406742440
2015-08-13	29.01	29.10	28.64	28.79	194143160
2015-08-14	28.58	29.08	28.50	28.99	171718060
2015-08-17	29.01	29.41	28.88	29.29	163538980
2015-08-18	29.11	29.36	29.00	29.13	138242830
2015-08-19	29.03	29.13	28.67	28.75	193146040
2015-08-20	28.52	28.59	27.91	28.16	274006490
2015-08-21	27.61	27.98	26.41	26.44	513101880
2015-08-24	23.72	27.20	23.00	25.78	648825160
2015-08-25	27.78	27.78	25.88	25.94	414406400
2015-08-26	26.77	27.47	26.26	27.42	387098440
2015-08-27	28.06	28.31	27.51	28.23	338464220
2015-08-28	28.04	28.33	27.89	28.32	212657630
2015-08-31	28.01	28.63	28.00	28.19	224917080
2015-09-01	27.54	27.97	26.84	26.93	307383440
2015-09-02	27.56	28.09	27.28	28.09	247555250
2015-09-03	28.12	28.20	27.51	27.59	212935760
2015-09-04	27.24	27.61	27.13	27.32	199985240
2015-09-08	27.91	28.14	27.58	28.08	219374500
2015-09-09	28.44	28.51	27.44	27.54	340043220
2015-09-10	27.57	28.32	27.48	28.14	251571320
2015-09-11	27.95	28.55	27.94	28.55	199661890
2015-09-14	29.15	29.22	28.72	28.83	233453720
2015-09-15	28.98	29.13	28.61	29.07	173364620
2015-09-16	29.06	29.14	28.86	29.10	148693960
2015-09-17	28.92	29.12	28.43	28.48	256450560
2015-09-18	28.05	28.58	27.97	28.36	297141160
2015-09-21	28.42	28.84	28.42	28.80	200887860
2015-09-22	28.35	28.55	28.13	28.35	201384640
2015-09-23	28.41	28.68	28.33	28.58	143026860
2015-09-24	28.31	28.88	28.09	28.75	200877900
2015-09-25	29.11	29.17	28.51	28.68	224607700
2015-09-28	28.46	28.64	28.11	28.11	208436040
2015-09-29	28.21	28.38	26.97	27.27	293461540
2015-09-30	27.54	27.89	27.18	27.58	265892130
2015-10-01	27.27	27.41	26.83	27.40	255716400
2015-10-02	27.00	27.75	26.89	27.60	232079030
2015-10-05	27.47	27.84	27.27	27.70	208258970
2015-10-06	27.66	27.94	27.44	27.83	195427910
2015-10-07	27.94	27.94	27.35	27.70	187062200
2015-10-08	27.55	27.55	27.05	27.38	247918310
2015-10-09	27.50	28.07	27.37	28.03	211064560
2015-10-12	28.18	28.19	27.86	27.90	121868816
2015-10-13	27.71	28.11	27.67	27.95	132197024
2015-10-14	27.82	27.88	27.39	27.55	177849800
2015-10-15	27.73	28.03	27.62	27.97	150693810
2015-10-16	27.95	28.00	27.63	27.76	156930440
2015-10-19	27.70	27.94	27.53	27.93	119036612
2015-10-20	27.84	28.54	27.71	28.44	195871050
2015-10-21	28.50	28.90	28.43	28.44	169307900
2015-10-22	28.58	28.88	28.53	28.88	166616360
2015-10-23	29.18	29.81	29.08	29.77	237467660
2015-10-26	29.52	29.53	28.73	28.82	265335120
2015-10-27	28.85	29.14	28.50	28.64	279537600
2015-10-28	29.23	29.83	29.02	29.82	342205410
2015-10-29	29.68	30.17	29.57	30.13	204909340
2015-10-30	30.25	30.31	29.86	29.88	197461020
2015-11-02	29.97	30.34	29.90	30.30	128813068
2015-11-03	30.20	30.87	30.18	30.64	182075900
2015-11-04	30.78	30.96	30.41	30.50	179544200
2015-11-05	30.46	30.67	30.05	30.23	158210720
2015-11-06	30.28	30.45	30.16	30.27	132169132
2015-11-09	30.24	30.45	30.01	30.14	135485620
2015-11-10	29.23	29.52	29.02	29.19	236511720
2015-11-11	29.09	29.36	28.80	29.03	180871880
2015-11-12	29.07	29.21	28.91	28.93	130102316
2015-11-13	28.80	28.89	28.07	28.09	183249610
2015-11-16	27.85	28.56	27.75	28.54	152426800
2015-11-17	28.73	28.76	28.33	28.42	110467756
2015-11-18	28.94	29.37	28.88	29.32	186698790
2015-11-19	29.41	29.94	29.19	29.70	173183280
2015-11-20	29.80	29.98	29.71	29.83	137148380
2015-11-23	29.82	29.93	29.34	29.44	129930112
2015-11-24	29.33	29.84	29.28	29.72	171212690
2015-11-25	29.80	29.81	29.48	29.51	85553232
2015-11-27	29.57	29.60	29.40	29.45	52185780
2015-11-30	29.50	29.85	29.44	29.58	156721290
2015-12-01	29.69	29.70	29.22	29.34	139409500
2015-12-02	29.26	29.53	29.02	29.07	133546252
2015-12-03	29.14	29.20	28.56	28.80	166278040
2015-12-04	28.82	29.81	28.78	29.76	231107910
2015-12-07	29.75	29.97	29.45	29.57	128336996
2015-12-08	29.38	29.65	29.22	29.56	137237800
2015-12-09	29.41	29.42	28.77	28.91	185445430
2015-12-10	29.01	29.24	28.88	29.04	116850908
2015-12-11	28.80	28.85	28.21	28.30	187544640
2015-12-14	28.05	28.17	27.45	28.12	260014440
2015-12-15	28.12	28.21	27.53	27.87	372416
2015-12-16	27.77	28.00	27.20	27.84	224953870
2015-12-17	28.01	28.06	27.25	27.25	179091310
2015-12-18	27.23	27.38	26.45	26.51	385813310
2015-12-21	26.82	26.84	26.39	26.83	190362440
2015-12-22	26.85	26.93	26.61	26.81	131157468
2015-12-23	26.82	27.21	26.80	27.15	130629416
2015-12-24	27.25	27.25	26.99	27.01	54386720
2015-12-28	26.90	26.92	26.55	26.71	106816840
2015-12-29	26.74	27.36	26.72	27.19	123724972
2015-12-30	27.15	27.18	26.80	26.83	100855108
2015-12-31	26.75	26.76	26.21	26.32	163649260
2016-01-04	25.65	26.34	25.50	26.34	270597550
2016-01-05	26.44	26.46	25.60	25.68	223163970
2016-01-06	25.14	25.59	24.97	25.18	273829550
2016-01-07	24.67	25.03	24.11	24.11	324377710
2016-01-08	24.64	24.78	24.19	24.24	283192060
2016-01-11	24.74	24.77	24.34	24.63	198957510
2016-01-12	25.14	25.17	24.71	24.99	196616910
2016-01-13	25.08	25.30	24.33	24.35	249758520
2016-01-14	24.49	25.12	23.94	24.88	252680510
2016-01-15	24.05	24.43	23.84	24.28	319335560
2016-01-19	24.60	24.66	23.88	24.17	212350990
2016-01-20	23.78	24.55	23.36	24.20	289337660
2016-01-21	24.27	24.47	23.74	24.08	208645850
2016-01-22	24.66	25.37	24.59	25.36	263201870
2016-01-25	25.38	25.38	24.80	24.86	207178100
2016-01-26	24.98	25.22	24.52	25.00	300308010
2016-01-27	24.01	24.16	23.34	23.36	533478700
2016-01-28	23.45	23.63	23.10	23.52	222715300
2016-01-29	23.70	24.34	23.59	24.34	257666020
2016-02-01	24.12	24.18	23.85	24.11	163774160
2016-02-02	23.86	24.01	23.57	23.62	149428860
2016-02-03	23.75	24.21	23.52	24.09	183857180
2016-02-04	23.97	24.33	23.80	24.15	185886610
2016-02-05	24.13	24.23	23.42	23.51	185672260
2016-02-08	23.28	23.93	23.26	23.75	216085500
2016-02-09	23.57	23.99	23.48	23.75	177324780
2016-02-10	23.98	24.09	23.53	23.57	169374400
2016-02-11	23.45	23.68	23.15	23.43	200298840
2016-02-12	23.55	23.63	23.25	23.50	161405520
2016-02-16	23.76	24.21	23.65	24.16	196231660
2016-02-17	24.17	24.55	24.04	24.53	179452970
2016-02-18	24.71	24.72	24.02	24.07	156083930
2016-02-19	24.00	24.19	23.95	24.01	141496690
2016-02-22	24.08	24.23	23.98	24.22	137123030
2016-02-23	24.10	24.13	23.64	23.67	127770532
2016-02-24	23.50	24.10	23.33	24.03	145022980
2016-02-25	24.01	24.19	23.81	24.19	110330636
2016-02-26	24.30	24.51	24.15	24.23	115964524
2016-02-29	24.22	24.56	24.16	24.17	140865110
2016-03-01	24.41	25.19	24.36	25.13	201628590
2016-03-02	25.13	25.22	24.91	25.19	132678240
2016-03-03	25.15	25.43	25.11	25.38	147822970
2016-03-04	25.59	25.94	25.34	25.75	184220400
2016-03-07	25.60	25.71	25.24	25.47	143663240
2016-03-08	25.20	25.44	25.10	25.26	126247556
2016-03-09	25.33	25.40	25.07	25.28	108806732
2016-03-10	25.35	25.56	25.04	25.29	134054308
2016-03-11	25.56	25.57	25.38	25.57	109632948
2016-03-14	25.57	25.59	25.53	25.53	15244
2016-03-15	25.99	26.30	25.96	26.15	160270940
2016-03-16	26.15	26.58	26.15	26.49	153213970
2016-03-17	26.38	26.62	26.24	26.45	137682820
2016-03-18	26.59	26.63	26.30	26.48	176820680
2016-03-21	26.48	26.91	26.29	26.48	142010710
2016-03-22	26.31	26.82	26.30	26.68	129777500
2016-03-23	26.62	26.77	26.48	26.53	102813980
2016-03-24	26.53	26.53	26.38	26.42	11196
2016-03-28	26.50	26.55	26.27	26.30	77645488
2016-03-29	26.22	26.95	26.22	26.31	124760332
2016-03-30	27.16	27.61	27.15	27.39	182404600
2016-03-31	27.43	27.48	27.22	27.39	103553796
2016-04-01	27.20	27.50	27.05	27.50	103495800
2016-04-04	27.61	28.05	27.57	27.78	149424820
2016-04-05	27.38	27.68	27.36	27.45	106314608
2016-04-06	27.56	27.75	27.30	27.74	105616308
2016-04-07	27.49	27.61	27.03	27.14	127207480
2016-04-08	27.23	27.44	27.04	27.17	94326960
2016-04-11	27.24	27.65	27.21	27.26	117630072
2016-04-12	27.34	27.63	27.17	27.61	108929300
2016-04-13	27.70	28.09	27.70	28.01	133029264
2016-04-14	27.91	28.10	27.83	28.03	101895692
2016-04-15	28.03	28.08	27.43	27.46	187755880
2016-04-18	27.22	27.24	26.74	26.87	243285840
2016-04-19	26.97	27.00	26.56	26.73	129539516
2016-04-20	26.66	27.02	26.52	26.78	122444120
2016-04-21	26.73	26.73	26.38	26.49	126210100
2016-04-22	26.25	26.62	26.16	26.42	134732480
2016-04-25	26.25	26.41	26.13	26.27	112126352
2016-04-26	25.98	26.33	25.98	26.09	224064660
2016-04-27	24.00	24.68	23.92	24.46	458408570
2016-04-28	24.40	24.47	23.56	23.71	328970760
2016-04-29	23.50	23.68	23.13	23.44	274125910
2016-05-02	23.49	23.52	23.10	23.41	192640420
2016-05-03	23.55	23.94	23.42	23.80	227325110
2016-05-04	23.80	23.98	23.46	23.55	164101900
2016-05-05	23.50	23.52	23.17	23.31	143562000
2016-05-06	23.34	23.36	22.96	23.18	174799540
2016-05-09	23.25	23.44	23.15	23.20	131745744
2016-05-10	23.33	23.39	23.03	23.36	134747340
2016-05-11	23.37	23.39	23.12	23.13	114876436
2016-05-12	23.18	23.20	22.37	22.59	305258760
2016-05-13	22.50	22.92	22.50	22.63	177571060
2016-05-16	23.10	23.60	22.91	23.47	245039020
2016-05-17	23.64	23.68	23.25	23.37	187667760
2016-05-18	23.54	23.80	23.47	23.64	168249560
2016-05-19	23.66	23.66	23.39	23.55	121768400
2016-05-20	23.66	23.86	23.63	23.81	128103872
2016-05-23	23.97	24.30	23.92	24.11	152074570
2016-05-24	24.31	24.52	24.21	24.48	140560700
2016-05-25	24.67	24.94	24.53	24.91	154568430
2016-05-26	24.92	25.18	24.66	25.10	225324640
2016-05-27	24.86	25.12	24.81	25.09	145364960
2016-05-31	24.90	25.10	24.71	24.97	169228850
2016-06-01	24.76	24.89	24.58	24.62	116693140
2016-06-02	24.40	24.46	24.16	24.43	160766400
2016-06-03	24.45	24.57	24.36	24.48	114019552
2016-06-06	24.50	25.47	24.39	24.66	93170016
2016-06-07	24.81	24.97	24.74	24.76	89637800
2016-06-08	24.76	24.89	24.67	24.74	83392524
2016-06-09	24.63	25.00	24.62	24.91	106405416
2016-06-10	24.63	24.84	24.62	24.71	126851744
2016-06-13	24.67	24.78	24.28	24.34	152081980
2016-06-14	24.33	24.62	24.19	24.37	127727776
2016-06-15	24.46	24.60	24.26	24.29	117780908
2016-06-16	24.11	24.44	24.02	24.39	125307260
2016-06-17	24.16	24.16	23.83	23.83	244032880
2016-06-20	24.00	24.14	23.76	23.78	137647600
2016-06-21	23.74	24.09	23.67	23.98	142185430
2016-06-22	24.06	24.22	23.84	23.89	116876488
2016-06-23	23.99	24.07	23.81	24.03	128960748
2016-06-24	23.23	23.66	23.16	23.35	301245420
2016-06-27	23.25	23.26	22.88	23.01	186488750
2016-06-28	23.23	23.42	23.04	23.40	161779660
2016-06-29	23.49	23.64	23.41	23.60	146124020
2016-06-30	23.61	23.94	23.58	23.90	143345420
2016-07-01	23.87	24.12	23.83	23.97	104106160
2016-07-05	23.85	23.85	23.62	23.75	110820840
2016-07-06	23.65	23.92	23.59	23.88	123796360
2016-07-07	23.93	24.13	23.91	23.99	100558232
2016-07-08	24.12	24.22	24.01	24.17	115648412
2016-07-11	24.19	24.41	24.18	24.25	95179780
2016-07-12	24.29	24.43	24.28	24.36	96669852
2016-07-13	24.35	24.42	24.21	24.22	103568684
2016-07-14	24.35	24.75	24.33	24.70	155675990
2016-07-15	24.73	24.83	24.63	24.70	120547960
2016-07-18	24.68	25.03	24.65	24.96	145975470
2016-07-19	24.89	25.00	24.84	24.97	95119696
2016-07-20	25.00	25.12	24.93	24.99	105103872
2016-07-21	24.96	25.25	24.78	24.86	130808112
2016-07-22	24.82	24.83	24.58	24.67	113254676
2016-07-25	24.56	24.71	24.23	24.34	161531680
2016-07-26	24.21	24.49	24.11	24.17	224959290
2016-07-27	26.07	26.09	25.69	25.74	369379280
2016-07-28	25.71	26.11	25.71	26.09	159479360
2016-07-29	26.05	26.14	25.92	26.05	110934752
2016-08-01	26.10	26.54	26.10	26.51	152671480
2016-08-02	26.51	26.52	26.00	26.12	135266220
2016-08-03	26.20	26.46	26.19	26.45	120810564
2016-08-04	26.40	26.50	26.32	26.47	109634600
2016-08-05	26.57	26.91	26.55	26.87	162213610
2016-08-08	26.88	27.09	26.79	27.09	112148880
2016-08-09	27.06	27.24	27.00	27.20	105260816
2016-08-10	27.18	27.23	26.94	27.00	96034020
2016-08-11	27.13	27.23	26.96	26.98	109938024
2016-08-12	26.95	27.11	26.95	27.05	74641736
2016-08-15	27.04	27.39	27.02	27.37	103472836
2016-08-16	27.41	27.56	27.30	27.35	135177790
2016-08-17	27.28	27.34	27.09	27.31	101423904
2016-08-18	27.31	27.40	27.26	27.27	87938812
2016-08-19	27.19	27.42	27.09	27.34	101472288
2016-08-22	27.22	27.28	26.96	27.13	103280920
2016-08-23	27.15	27.33	27.13	27.21	85030676
2016-08-24	27.14	27.19	26.92	27.01	94700324
2016-08-25	26.85	26.97	26.67	26.89	100344992
2016-08-26	26.85	26.99	26.58	26.74	111065164
2016-08-29	26.66	26.86	26.57	26.71	99881200
2016-08-30	26.45	26.63	26.38	26.50	99455780
2016-08-31	26.42	26.64	26.41	26.53	118649624
2016-09-01	26.54	26.70	26.41	26.68	106806092
2016-09-02	26.93	27.00	26.71	26.93	107209800
2016-09-06	26.98	27.08	26.88	26.93	107521564
2016-09-07	26.96	27.19	26.77	27.09	169457310
2016-09-08	26.81	26.82	26.31	26.38	212008100
2016-09-09	26.16	26.43	25.78	25.78	186227940
2016-09-12	25.66	26.43	25.63	26.36	181171080
2016-09-13	26.88	27.20	26.81	26.99	248704760
2016-09-14	27.18	28.26	27.15	27.94	449361270
2016-09-15	28.47	28.93	28.37	28.89	362452710
2016-09-16	28.78	29.03	28.51	28.73	319547640
2016-09-19	28.80	29.05	28.31	28.40	188092180
2016-09-20	28.26	28.53	28.13	28.39	138057080
2016-09-21	28.46	28.50	28.11	28.39	144012740
2016-09-22	28.59	28.74	28.50	28.66	124295936
2016-09-23	28.61	28.70	27.89	28.18	209924600
2016-09-26	27.91	28.35	27.89	28.22	119477768
2016-09-27	28.25	28.30	28.09	28.27	98429648
2016-09-28	28.42	28.66	28.36	28.49	118564340
2016-09-29	28.29	28.45	27.95	28.05	143547960
2016-09-30	28.12	28.34	27.95	28.26	145516420
2016-10-03	28.18	28.26	28.07	28.13	86807040
2016-10-04	28.27	28.58	28.16	28.25	118947340
2016-10-05	28.35	28.42	28.17	28.26	85812356
2016-10-06	28.43	28.59	28.28	28.47	115117252
2016-10-07	28.58	28.64	28.38	28.52	97433772
2016-10-10	28.76	29.19	28.68	29.01	144943820
2016-10-11	29.43	29.67	29.05	29.08	256164170
2016-10-12	29.34	29.50	29.19	29.34	150347150
2016-10-13	29.20	29.36	28.93	29.25	140769620
2016-10-14	29.47	29.54	29.28	29.41	142608760
2016-10-17	29.33	29.46	29.20	29.39	94499584
2016-10-18	29.55	29.55	29.36	29.37	98213912
2016-10-19	29.31	29.44	28.45	29.28	80138376
2016-10-20	29.22	29.35	29.08	29.27	96503204
2016-10-21	29.20	29.23	29.07	29.15	92770660
2016-10-24	29.28	29.44	29.25	29.41	94154692
2016-10-25	29.49	29.59	29.33	29.56	192515880
2016-10-26	28.58	28.93	28.33	28.90	264536880
2016-10-27	28.85	28.97	28.53	28.62	138248180
2016-10-28	28.47	28.80	28.36	28.43	151446650
2016-10-31	28.41	28.56	28.30	28.39	105677592
2016-11-01	28.37	28.44	27.63	27.87	175303250
2016-11-02	27.85	28.09	27.81	27.90	113326836
2016-11-03	27.75	27.87	27.39	27.46	107930408
2016-11-04	27.13	27.56	27.03	27.21	123347988
2016-11-07	27.52	27.63	27.37	27.60	130240000
2016-11-08	27.58	27.93	27.43	27.77	97016716
2016-11-09	27.56	27.83	27.01	27.72	236709040
2016-11-10	27.75	27.77	26.46	26.95	228538160
2016-11-11	26.78	27.22	26.64	27.11	136575590
2016-11-14	26.93	26.95	26.02	26.43	204702020
2016-11-15	26.64	26.92	26.54	26.78	129058040
2016-11-16	26.68	27.56	26.65	27.50	235362090
2016-11-17	27.45	27.59	27.21	27.49	110528012
2016-11-18	27.43	27.64	27.42	27.52	113715668
2016-11-21	27.53	28.00	27.50	27.93	117338284
2016-11-22	27.99	28.11	27.85	27.95	103862136
2016-11-23	27.84	27.88	27.58	27.81	109705576
2016-11-25	27.78	27.97	27.74	27.95	45903688
2016-11-28	27.86	28.12	27.85	27.89	108775932
2016-11-29	27.70	28.01	27.52	27.87	114115000
2016-11-30	27.90	28.05	27.57	27.63	144649030
2016-12-01	27.59	27.74	27.26	27.37	148347450
2016-12-02	27.29	27.52	27.21	27.48	106111988
2016-12-05	27.50	27.51	27.06	27.28	137342920
2016-12-06	27.38	27.59	27.30	27.49	104781848
2016-12-07	27.32	27.80	27.29	27.76	119994876
2016-12-08	27.72	28.11	27.65	28.03	108273264
2016-12-09	28.08	28.68	28.08	28.49	137610510
2016-12-12	28.32	28.75	28.12	28.33	105497508
2016-12-13	28.46	28.98	28.44	28.80	174935240
2016-12-14	28.76	29.05	28.75	28.80	136127340
2016-12-15	28.85	29.18	28.81	28.96	186098180
2016-12-16	29.12	29.13	28.91	28.99	177626630
2016-12-19	28.95	29.35	28.94	29.16	111117692
2016-12-20	29.19	29.38	29.17	29.24	85699860
2016-12-21	29.20	29.35	29.20	29.27	95132660
2016-12-22	29.09	29.13	28.91	29.07	104343416
2016-12-23	28.90	29.13	28.90	29.13	56997936
2016-12-27	29.13	29.45	29.12	29.32	73187420
2016-12-28	29.38	29.50	29.05	29.19	83623568
2016-12-29	29.11	29.28	29.10	29.18	60158076
2016-12-30	29.16	29.30	28.86	28.96	122345060
2017-01-03	28.95	29.08	28.69	29.04	115127460
2017-01-04	28.96	29.13	28.94	29.01	84472464
2017-01-05	28.98	29.22	28.95	29.15	88774348
2017-01-06	29.20	29.54	29.12	29.48	127007600
2017-01-09	29.49	29.86	29.49	29.75	134247790
2017-01-10	29.69	29.85	29.58	29.78	97848204
2017-01-11	29.69	29.98	29.65	29.94	110354372
2017-01-12	29.72	29.83	29.55	29.81	108344880
2017-01-13	29.78	29.91	29.70	29.76	104447792
2017-01-17	29.59	30.06	29.56	30.00	137759370
2017-01-18	30.00	30.13	29.93	30.00	94851844
2017-01-19	29.85	30.02	29.84	29.95	102389164
2017-01-20	30.11	30.11	29.93	30.00	130391568
2017-01-23	30.00	30.20	29.94	30.02	88200872
2017-01-24	29.89	30.03	29.88	29.99	92844152
2017-01-25	30.11	30.53	30.07	30.47	130346692
2017-01-26	30.42	30.61	30.40	30.49	105350304
2017-01-27	30.54	30.59	30.40	30.49	82251776
2017-01-30	30.23	30.41	30.17	30.41	121510012
2017-01-31	30.29	30.35	30.16	30.34	196803970
2017-02-01	31.76	32.62	31.75	32.19	447940160
2017-02-02	31.99	32.35	31.95	32.13	134841640
2017-02-03	32.08	32.30	32.04	32.27	98029204
2017-02-06	32.28	32.63	32.23	32.57	107383696
2017-02-07	32.64	33.02	32.61	32.88	152735360
2017-02-08	32.84	33.06	32.81	33.01	92016288
2017-02-09	32.91	33.11	32.78	33.11	113399436
2017-02-10	33.12	33.24	33.01	33.03	80261832
2017-02-13	33.27	33.46	33.19	33.32	92141684
2017-02-14	33.37	33.77	33.31	33.76	132904892
2017-02-15	33.88	34.07	33.66	33.88	142492400
2017-02-16	33.92	33.98	33.71	33.84	90338220
2017-02-17	33.78	33.96	33.78	33.93	88792788
2017-02-21	34.06	34.19	34.00	34.18	98028624
2017-02-22	34.11	34.28	34.03	34.28	83347728
2017-02-23	34.35	34.37	34.08	34.13	83152744
2017-02-24	33.98	34.17	33.82	34.17	87106340
2017-02-27	34.29	34.36	34.07	34.23	81029704
2017-02-28	34.27	34.36	34.18	34.25	93931440
2017-03-01	34.47	35.04	34.40	34.95	145658340
2017-03-02	35.00	35.07	34.69	34.74	104843936
2017-03-03	34.70	34.96	34.65	34.95	86284484
2017-03-06	34.84	34.94	34.65	34.84	87000176
2017-03-07	34.77	35.00	34.70	34.88	69785188
2017-03-08	34.74	34.95	34.71	34.75	74828944
2017-03-09	34.69	34.70	34.26	34.67	88623616
2017-03-10	34.81	34.84	34.66	34.79	78451204
2017-03-13	34.71	34.86	34.71	34.80	69686868
2017-03-14	34.83	34.91	34.71	34.75	61236260
2017-03-15	34.85	35.19	34.76	35.12	102767096
2017-03-16	35.18	35.26	35.07	35.17	76927992
2017-03-17	35.25	35.25	34.97	35.00	175539810
2017-03-20	35.10	35.38	35.06	35.37	86168152
2017-03-21	35.53	35.70	34.93	34.96	158119650
2017-03-22	34.96	35.40	34.94	35.36	103440660
2017-03-23	35.32	35.40	35.15	35.23	81385204
2017-03-24	35.38	35.44	35.09	35.16	89582252
2017-03-27	34.85	35.31	34.66	35.22	94300376
2017-03-28	35.23	36.01	35.16	35.95	133499220
2017-03-29	35.92	36.12	35.80	36.03	116759820
2017-03-30	36.05	36.13	35.88	35.98	84829008
2017-03-31	35.93	36.07	35.75	35.92	78646604
2017-04-03	35.93	36.03	35.76	35.93	79942856
2017-04-04	35.81	36.22	35.79	36.19	79565416
2017-04-05	36.06	36.37	35.95	36.01	110871416
2017-04-06	36.07	36.13	35.86	35.92	84596136
2017-04-07	35.93	36.05	35.82	35.84	66688792
2017-04-10	35.90	35.97	35.73	35.79	75733588
2017-04-11	35.74	35.84	35.02	35.41	121517504
2017-04-12	35.40	35.54	35.25	35.45	81400000
2017-04-13	35.48	35.60	35.26	35.26	71291520
2017-04-17	35.37	35.47	35.22	35.46	66328376
2017-04-18	35.35	35.51	35.28	35.30	58790176
2017-04-19	35.47	35.50	35.11	35.17	69313500
2017-04-20	35.31	35.73	35.29	35.61	93278248
2017-04-21	35.61	35.67	35.46	35.57	69283712
2017-04-24	35.88	35.99	35.80	35.91	68537332
2017-04-25	35.98	36.23	35.97	36.13	75486004
2017-04-26	36.12	36.15	35.84	35.92	80164964
2017-04-27	35.98	36.04	35.83	35.95	56985388
2017-04-28	36.02	36.08	35.82	35.91	83441432
2017-05-01	36.28	36.80	36.24	36.65	134411770
2017-05-02	36.89	37.02	36.71	36.88	181408780
2017-05-03	36.40	36.87	36.07	36.77	182788140
2017-05-04	36.63	36.79	36.45	36.63	93487488
2017-05-05	36.69	37.25	36.69	37.24	109310900
2017-05-08	37.26	38.43	37.26	38.25	195009650
2017-05-09	38.47	38.72	38.36	38.50	156521450
2017-05-10	38.41	38.49	38.03	38.32	103222768
2017-05-11	38.11	38.52	38.08	38.49	109020232
2017-05-12	38.68	39.11	38.67	39.03	130108068
2017-05-15	39.00	39.16	38.76	38.93	104038876
2017-05-16	38.99	39.02	38.68	38.87	80193912
2017-05-17	38.40	38.64	37.43	37.56	203070710
2017-05-18	37.82	38.34	37.78	38.14	134272860
2017-05-19	38.35	38.50	38.16	38.27	107843152
2017-05-22	38.50	38.65	38.23	38.50	91865748
2017-05-23	38.73	38.73	38.33	38.45	79675484
2017-05-24	38.46	38.54	38.17	38.34	76876616
2017-05-25	38.43	38.59	38.26	38.47	76942392
2017-05-26	38.50	38.56	38.33	38.40	87710548
2017-05-30	38.36	38.61	38.33	38.42	80507404
2017-05-31	38.49	38.54	38.10	38.19	97804656
2017-06-01	38.29	38.33	38.06	38.30	65616352
2017-06-02	38.40	38.86	38.22	38.86	111082860
2017-06-05	38.59	38.61	38.37	38.48	101326648
2017-06-06	38.48	38.95	38.45	38.61	106499704
2017-06-07	38.76	39.00	38.62	38.84	84278588
2017-06-08	38.81	38.89	38.60	38.75	85003192
2017-06-09	38.80	38.80	36.51	37.25	259530630
2017-06-12	36.44	36.52	35.63	36.36	289229320
2017-06-13	36.79	36.86	36.29	36.65	136661780
2017-06-14	36.88	36.88	35.96	36.29	126124928
2017-06-15	35.83	36.12	35.55	36.07	128661492
2017-06-16	35.95	36.13	35.55	35.57	201444370
2017-06-19	35.92	36.69	35.92	36.59	130165616
2017-06-20	36.72	36.72	36.24	36.25	99600292
2017-06-21	36.38	36.52	36.15	36.47	85063004
2017-06-22	36.44	36.68	36.28	36.41	76425176
2017-06-23	36.28	36.79	36.28	36.57	141757560
2017-06-26	36.79	37.07	36.35	36.46	102769444
2017-06-27	36.25	36.54	35.91	35.93	99047564
2017-06-28	36.12	36.53	35.79	36.46	88329728
2017-06-29	36.18	36.28	35.57	35.92	125997472
2017-06-30	36.11	36.24	35.95	36.01	92096428
2017-07-03	36.22	36.33	35.78	35.88	57111392
2017-07-05	35.92	36.20	35.68	36.02	86278228
2017-07-06	35.76	35.88	35.60	35.68	96515128
2017-07-07	35.73	36.19	35.73	36.05	76806848
2017-07-10	36.03	36.49	35.84	36.27	84362544
2017-07-11	36.18	36.46	36.10	36.38	79127344
2017-07-12	36.47	36.55	36.21	36.44	99537912
2017-07-13	36.38	37.12	36.36	36.94	100797492
2017-07-14	36.99	37.33	36.83	37.26	80528244
2017-07-17	37.21	37.73	37.14	37.39	95173824
2017-07-18	37.30	37.53	37.17	37.52	71475168
2017-07-19	37.62	37.86	37.49	37.76	83691876
2017-07-20	37.88	37.94	37.55	37.59	68974992
2017-07-21	37.50	37.61	37.22	37.57	105010520
2017-07-24	37.65	38.11	37.48	38.02	85972640
2017-07-25	37.95	38.46	37.95	38.19	75415728
2017-07-26	38.34	38.48	38.27	38.37	63123804
2017-07-27	38.44	38.50	36.83	37.64	129905348
2017-07-28	37.47	37.56	37.30	37.38	68854612
2017-07-31	37.48	37.58	37.03	37.18	79383680
2017-08-01	37.28	37.56	37.10	37.51	141474580
2017-08-02	39.82	39.94	39.04	39.29	279747200
2017-08-03	39.26	39.30	38.76	38.89	108389184
2017-08-04	39.02	39.35	38.92	39.10	82239408
2017-08-07	39.27	39.73	39.17	39.70	87481284
2017-08-08	39.65	40.46	39.57	40.02	144823580
2017-08-09	39.82	40.32	39.78	40.27	104526120
2017-08-10	39.98	40.00	38.66	38.83	163217090
2017-08-11	39.15	39.64	39.02	39.37	105028384
2017-08-14	39.83	40.05	39.69	39.96	88490936
2017-08-15	40.17	40.55	40.04	40.40	117861948
2017-08-16	40.49	40.63	40.04	40.24	110686448
2017-08-17	40.13	40.18	39.46	39.47	111762260
2017-08-18	39.47	39.88	39.18	39.38	109712276
2017-08-21	39.38	39.47	38.78	39.30	105474112
2017-08-22	39.56	40.00	39.51	39.95	86418340
2017-08-23	39.77	40.12	39.72	40.00	77596324
2017-08-24	40.11	40.19	39.64	39.82	79275672
2017-08-25	39.91	40.14	39.82	39.97	101920252
2017-08-28	40.04	40.50	39.98	40.37	103863888
2017-08-29	40.03	40.78	40.00	40.73	118067640
2017-08-30	40.95	40.97	40.65	40.84	109078336
2017-08-31	40.91	41.13	40.87	41.00	107140384
2017-09-01	41.20	41.24	40.91	41.01	66364204
2017-09-05	40.94	41.06	40.14	40.52	118145256
2017-09-06	40.68	40.75	40.13	40.48	86606904
2017-09-07	40.52	40.56	40.09	40.32	87714008
2017-09-08	40.22	40.29	39.63	39.66	114446140
2017-09-11	40.13	40.51	39.97	40.38	126323192
2017-09-12	40.65	40.99	39.69	40.22	286856180
2017-09-13	39.97	39.99	39.48	39.91	179629440
2017-09-14	39.75	39.85	39.52	39.57	95042996
2017-09-15	39.62	40.24	39.50	39.97	196458410
2017-09-18	40.03	40.13	39.50	39.67	113077740
2017-09-19	39.88	39.94	39.61	39.68	83242528
2017-09-20	39.48	39.57	38.46	39.02	211805460
2017-09-21	38.95	38.95	38.19	38.35	150046640
2017-09-22	38.01	38.07	37.64	37.97	186581770
2017-09-25	37.50	37.96	37.29	37.64	177549340
2017-09-26	37.95	38.48	37.92	38.29	146640180
2017-09-27	38.45	38.68	38.39	38.56	102016908
2017-09-28	38.47	38.57	38.18	38.32	88021820
2017-09-29	38.30	38.53	38.00	38.53	105199240
2017-10-02	38.57	38.61	38.18	38.45	74795368
2017-10-03	38.50	38.77	38.48	38.62	64921172
2017-10-04	38.41	38.47	38.12	38.37	80655000
2017-10-05	38.55	38.86	38.51	38.85	85135076
2017-10-06	38.74	38.87	38.64	38.83	69630232
2017-10-09	38.95	39.18	38.87	38.96	65051692
2017-10-10	39.01	39.50	38.78	38.98	62468056
2017-10-11	38.99	39.25	38.94	39.14	67622560
2017-10-12	39.09	39.34	38.93	39.00	64500216
2017-10-13	39.18	39.32	39.10	39.25	65576752
2017-10-16	39.48	40.00	39.41	39.97	96485808
2017-10-17	39.95	40.22	39.81	40.12	75989100
2017-10-18	40.11	40.18	39.90	39.94	65496656
2017-10-19	39.19	39.27	38.76	39.00	170336660
2017-10-20	39.15	39.44	38.99	39.06	95896584
2017-10-23	39.22	39.42	38.88	39.04	87937308
2017-10-24	39.07	39.36	39.05	39.28	71028920
2017-10-25	39.23	39.39	38.82	39.10	84828392
2017-10-26	39.31	39.46	39.20	39.35	68001876
2017-10-27	39.82	40.90	39.68	40.76	177816640
2017-10-30	40.97	42.02	40.93	41.68	178803090
2017-10-31	41.98	42.41	41.74	42.26	144187310
2017-11-01	42.47	42.49	41.40	41.72	134551050
2017-11-02	41.91	42.13	41.32	42.03	165573490
2017-11-03	43.50	43.57	42.78	43.13	237594520
2017-11-06	43.09	43.75	42.93	43.56	140105220
2017-11-07	43.48	43.81	43.40	43.70	97445940
2017-11-08	43.67	44.06	43.58	44.06	97638108
2017-11-09	43.78	44.02	43.29	43.97	117930384
2017-11-10	43.78	43.85	43.57	43.67	100582000
2017-11-13	43.38	43.63	43.35	43.49	67928320
2017-11-14	43.26	43.37	42.80	42.84	99129948
2017-11-15	42.49	42.58	42.10	42.27	116632280
2017-11-16	42.80	42.97	42.58	42.78	94549936
2017-11-17	42.76	42.85	42.41	42.54	87598176
2017-11-20	42.57	42.64	42.39	42.50	65049788
2017-11-21	42.70	43.43	42.70	43.29	100525180
2017-11-22	43.34	43.75	43.26	43.74	102355700
2017-11-24	43.78	43.88	43.66	43.74	56106692
2017-11-27	43.76	43.77	43.34	43.52	82867208
2017-11-28	43.58	43.72	42.97	43.27	105715208
2017-11-29	43.16	43.23	41.79	42.37	166665460
2017-11-30	42.61	43.04	42.11	42.96	166108870
2017-12-01	42.49	42.92	42.13	42.76	159037150
2017-12-04	43.12	43.16	42.41	42.45	130169540
2017-12-05	42.27	42.88	42.10	42.41	109400616
2017-12-06	41.88	42.55	41.62	42.25	114240000
2017-12-07	42.26	42.61	42.23	42.33	102693232
2017-12-08	42.62	42.75	42.21	42.34	93420924
2017-12-11	42.30	43.22	42.20	43.17	141095040
2017-12-12	43.04	43.10	42.87	42.93	77636920
2017-12-13	43.13	43.39	43.00	43.07	95273788
2017-12-14	43.10	43.28	42.91	43.06	81906164
2017-12-15	43.41	43.54	43.12	43.49	160677230
2017-12-18	43.72	44.30	43.72	44.11	117684456
2017-12-19	43.76	43.85	43.52	43.64	109745788
2017-12-20	43.72	43.86	43.31	43.59	93902596
2017-12-21	43.54	44.01	43.53	43.75	83799584
2017-12-22	43.67	43.86	43.63	43.75	65397776
2017-12-26	42.70	42.87	42.42	42.64	132742144
2017-12-27	42.53	42.70	42.43	42.65	85992852
2017-12-28	42.75	42.96	42.62	42.77	65920748
2017-12-29	42.63	42.65	42.31	42.31	103999688
2018-01-02	42.54	43.08	42.32	43.07	102223736
2018-01-03	43.13	43.64	42.99	43.06	118071596
2018-01-04	43.14	43.37	43.02	43.26	89738388
2018-01-05	43.36	43.84	43.26	43.75	94640072
2018-01-08	43.59	43.90	43.48	43.59	82271064
2018-01-09	43.64	43.77	43.35	43.58	86335988
2018-01-10	43.29	43.58	43.25	43.57	95839580
2018-01-11	43.65	43.87	43.62	43.82	74670916
2018-01-12	44.05	44.34	43.91	44.27	101672320
2018-01-16	44.48	44.85	44.04	44.05	118263788
2018-01-17	44.04	44.81	43.77	44.78	137547340
2018-01-18	44.84	45.03	44.56	44.82	124773408
2018-01-19	44.65	44.90	44.35	44.62	129700268
2018-01-22	44.33	44.45	44.15	44.25	108434204
2018-01-23	44.33	44.86	44.21	44.26	130756584
2018-01-24	44.31	44.33	43.30	43.56	205266960
2018-01-25	43.63	43.74	42.63	42.78	166116020
2018-01-26	43.00	43.00	42.52	42.88	156572040
2018-01-29	42.54	42.54	41.77	41.99	202561620
2018-01-30	41.38	41.84	41.18	41.74	184192740
2018-01-31	41.72	42.11	41.63	41.86	129915720
2018-02-01	41.79	42.16	41.69	41.95	188923150
2018-02-02	41.50	41.70	40.03	40.13	346375300
2018-02-05	39.78	40.97	39.00	39.12	290954090
2018-02-06	38.71	40.93	38.50	40.76	272975350
2018-02-07	40.77	40.85	39.77	39.89	206434320
2018-02-08	40.07	40.25	38.76	38.79	217562060
2018-02-09	39.27	39.47	37.56	39.10	282690430
2018-02-12	39.63	40.97	39.38	40.68	243278160
2018-02-13	40.49	41.19	40.41	41.09	130196652
2018-02-14	40.76	41.89	40.72	41.84	162579730
2018-02-15	42.45	43.27	42.25	43.25	204588680
2018-02-16	43.09	43.71	42.94	43.11	160704360
2018-02-20	43.01	43.57	42.86	42.96	135722160
2018-02-21	43.21	43.53	42.75	42.77	149886490
2018-02-22	42.95	43.49	42.93	43.13	123967760
2018-02-23	43.42	43.91	43.39	43.88	135249440
2018-02-26	44.09	44.85	44.05	44.74	152648700
2018-02-27	44.78	45.12	44.54	44.60	155712500
2018-02-28	44.82	45.15	44.51	44.53	151128550
2018-03-01	44.64	44.94	43.17	43.75	195207880
2018-03-02	43.20	44.08	43.11	44.05	153815800
2018-03-05	43.80	44.44	43.63	44.21	113605464
2018-03-06	44.48	44.56	44.03	44.17	95154024
2018-03-07	43.74	43.96	43.57	43.76	126813848
2018-03-08	43.87	44.28	43.77	44.24	95096428
2018-03-09	44.49	45.00	44.35	45.00	128740648
2018-03-12	45.07	45.60	45.05	45.43	128828324
2018-03-13	45.65	45.88	44.81	44.99	126774116
2018-03-14	45.08	45.13	44.45	44.61	117473424
2018-03-15	44.63	45.06	44.52	44.66	90975192
2018-03-16	44.66	44.78	44.41	44.51	157618750
2018-03-19	44.33	44.37	43.42	43.83	133787084
2018-03-20	43.81	44.20	43.74	43.81	78597400
2018-03-21	43.76	43.77	42.82	42.82	148219740
2018-03-22	42.50	43.17	42.15	42.21	165963070
2018-03-23	42.10	42.48	41.24	41.24	164115140
2018-03-26	42.02	43.28	41.61	43.19	150164940
2018-03-27	43.42	43.79	41.73	42.09	163690320
2018-03-28	41.81	42.51	41.30	41.62	166674180
2018-03-29	41.95	42.94	41.73	41.95	153594020
2018-04-02	41.97	42.24	41.12	41.67	150347160
2018-04-03	41.91	42.19	41.22	42.10	121112184
2018-04-04	41.22	43.00	41.19	42.90	138421960
2018-04-05	43.15	43.56	43.02	43.20	107732788
2018-04-06	42.74	43.12	42.05	42.10	140021160
2018-04-09	42.47	43.27	42.46	42.51	116070872
2018-04-10	43.25	43.50	42.88	43.31	114456964
2018-04-11	43.06	43.48	42.93	43.11	89726560
2018-04-12	43.35	43.75	43.26	43.54	91557140
2018-04-13	43.70	43.96	43.46	43.68	100497020
2018-04-16	43.76	44.05	43.71	43.96	86313680
2018-04-17	44.12	44.73	44.10	44.56	106421768
2018-04-18	44.45	44.71	44.22	44.46	83018152
2018-04-19	43.74	43.85	43.17	43.20	139235200
2018-04-20	42.65	42.80	41.36	41.43	261964560
2018-04-23	41.71	41.73	41.02	41.31	146061910
2018-04-24	41.42	41.58	40.31	40.74	134768070
2018-04-25	40.66	41.36	40.60	40.91	113528336
2018-04-26	41.03	41.43	40.84	41.06	111852056
2018-04-27	41.00	41.08	40.16	40.58	142623360
2018-04-30	40.53	41.82	40.46	41.32	169709700
2018-05-01	41.60	42.30	41.32	42.28	214277500
2018-05-02	43.81	44.44	43.45	44.14	266157480
2018-05-03	43.97	44.38	43.61	44.22	136272720
2018-05-04	44.56	46.06	44.54	45.96	224805270
2018-05-07	46.30	46.92	46.19	46.29	169805690
2018-05-08	46.25	46.56	45.92	46.51	113611108
2018-05-09	46.64	46.85	46.31	46.84	92844964
2018-05-10	46.94	47.59	46.91	47.51	111957156
2018-05-11	47.37	47.52	46.86	47.15	104848884
2018-05-14	47.25	47.38	46.97	47.04	83115088
2018-05-15	46.70	46.77	46.28	46.61	94780636
2018-05-16	46.52	47.12	46.50	47.05	76732256
2018-05-17	47.00	47.23	46.59	46.75	69176116
2018-05-18	46.80	46.95	46.53	46.58	73190912
2018-05-21	47.00	47.32	46.73	46.91	73603148
2018-05-22	47.09	47.22	46.70	46.79	60962816
2018-05-23	46.59	47.13	46.44	47.09	80233660
2018-05-24	47.19	47.21	46.55	47.04	92935900
2018-05-25	47.06	47.41	46.91	47.15	69843852
2018-05-29	46.90	47.19	46.72	46.98	90056300
2018-05-30	46.93	47.00	46.70	46.88	74762188
2018-05-31	46.81	47.06	46.54	46.72	109931172
2018-06-01	47.00	47.57	46.94	47.56	93770040
2018-06-04	47.91	48.36	47.84	47.96	105064696
2018-06-05	48.27	48.49	48.09	48.33	86263852
2018-06-06	48.41	48.52	47.98	48.50	83734476
2018-06-07	48.54	48.55	48.08	48.37	85388720
2018-06-08	47.79	48.00	47.44	47.93	106627196
2018-06-11	47.84	47.99	47.55	47.81	73233840
2018-06-12	47.85	48.15	47.79	48.07	67644564
2018-06-13	48.11	48.22	47.61	47.68	86553572
2018-06-14	47.89	47.89	47.56	47.70	86440296
2018-06-15	47.51	47.54	47.07	47.21	246876640
2018-06-18	46.97	47.31	46.80	47.19	73939460
2018-06-19	46.29	46.58	45.86	46.42	134313820
2018-06-20	46.59	46.80	46.43	46.63	82514804
2018-06-21	46.81	47.09	46.24	46.37	102847592
2018-06-22	46.53	46.54	46.18	46.23	108801788
2018-06-25	45.85	46.23	45.18	45.54	126652384
2018-06-26	45.75	46.63	45.64	46.11	98276804
2018-06-27	46.31	46.82	46.01	46.04	101141312
2018-06-28	46.03	46.55	45.95	46.38	69460940
2018-06-29	46.57	46.80	45.73	46.28	90950664
2018-07-02	45.96	46.83	45.86	46.80	70925372
2018-07-03	46.95	46.99	45.89	45.98	55819224
2018-07-05	46.32	46.60	46.07	46.35	66416992
2018-07-06	46.36	47.11	46.30	46.99	69940980
2018-07-09	47.38	47.67	47.33	47.65	79026536
2018-07-10	47.68	47.82	47.55	47.59	63756596
2018-07-11	47.13	47.44	46.90	46.97	75325880
2018-07-12	47.38	47.85	47.33	47.76	72164524
2018-07-13	47.77	47.96	47.73	47.83	50079168
2018-07-16	47.88	48.16	47.60	47.73	60172440
2018-07-17	47.44	47.97	47.30	47.86	62138092
2018-07-18	47.95	47.95	47.48	47.60	65573524
2018-07-19	47.42	48.14	47.42	47.97	81147008
2018-07-20	47.95	48.11	47.54	47.86	82824168
2018-07-23	47.67	47.99	47.39	47.90	63957460
2018-07-24	48.11	48.42	48.01	48.25	74791592
2018-07-25	48.27	48.71	48.11	48.71	67305932
2018-07-26	48.65	48.99	48.40	48.55	76303856
2018-07-27	48.75	48.80	47.53	47.75	96095888
2018-07-30	47.98	48.05	47.27	47.48	84118140
2018-07-31	47.58	48.04	47.34	47.57	157492150
2018-08-01	49.78	50.44	49.33	50.38	271742860
2018-08-02	50.15	52.10	50.09	51.85	249616050
2018-08-03	51.76	52.19	51.37	52.00	133789584
2018-08-06	52.00	52.31	51.77	52.27	101701548
2018-08-07	52.33	52.38	51.69	51.78	102349548
2018-08-08	51.51	51.95	51.13	51.81	90101948
2018-08-09	51.82	52.45	51.80	52.22	93970504
2018-08-10	51.84	52.28	51.67	51.88	98444808
2018-08-13	51.93	52.74	51.93	52.22	103563520
2018-08-14	52.54	52.64	52.07	52.44	82992040
2018-08-15	52.31	52.69	52.08	52.56	115230256
2018-08-16	52.94	53.45	52.87	53.33	114001468
2018-08-17	53.36	54.49	53.29	54.40	141707990
2018-08-20	54.53	54.80	53.78	53.87	121150780
2018-08-21	54.20	54.30	53.51	53.76	104639020
2018-08-22	53.53	54.09	53.46	53.76	76072524
2018-08-23	53.66	54.26	53.65	53.87	75532896
2018-08-24	54.15	54.23	53.78	54.04	73905424
2018-08-27	54.29	54.69	54.08	54.49	82100468
2018-08-28	54.75	55.14	54.73	54.93	91107064
2018-08-29	55.04	55.87	54.85	55.75	109019216
2018-08-30	55.81	57.07	55.60	56.26	195175300
2018-08-31	56.63	57.22	56.50	56.91	173360540
2018-09-04	57.10	57.30	56.66	57.09	109560528
2018-09-05	57.25	57.42	56.28	56.72	133331840
2018-09-06	56.56	56.84	55.33	55.78	137159900
2018-09-07	55.46	56.34	55.18	55.33	150479240
2018-09-10	55.24	55.46	54.12	54.58	158065810
2018-09-11	54.50	56.07	54.14	55.96	142996200
2018-09-12	56.24	56.25	54.96	55.27	197114960
2018-09-13	55.88	57.09	55.64	56.60	166825510
2018-09-14	56.44	56.71	55.63	55.96	127997156
2018-09-17	55.54	55.74	54.32	54.47	148780530
2018-09-18	54.45	55.46	54.28	54.56	126286848
2018-09-19	54.63	54.91	53.83	54.59	108495332
2018-09-20	55.06	55.57	54.79	55.01	106435176
2018-09-21	55.20	55.34	54.32	54.42	384986990
2018-09-24	54.21	55.32	54.16	55.20	110773432
2018-09-25	54.94	55.71	54.93	55.55	98217516
2018-09-26	55.25	55.94	54.94	55.11	95938824
2018-09-27	55.96	56.61	55.89	56.24	120724908
2018-09-28	56.20	56.46	56.01	56.44	91717456
2018-10-01	56.99	57.36	56.59	56.82	94403208
2018-10-02	56.81	57.50	56.66	57.32	99152680
2018-10-03	57.51	58.37	57.45	58.02	114619196
2018-10-04	57.70	58.09	56.68	57.00	128168000
2018-10-05	56.99	57.10	55.15	56.07	134321850
2018-10-08	55.55	56.20	55.05	55.94	118655692
2018-10-09	55.91	56.82	55.56	56.72	107564116
2018-10-10	56.37	56.59	54.01	54.09	167962220
2018-10-11	53.63	54.88	53.08	53.61	212497570
2018-10-12	55.11	55.72	54.21	55.53	161351400
2018-10-15	55.29	55.46	54.32	54.34	123164028
2018-10-16	54.73	55.75	54.19	55.54	116735852
2018-10-17	55.58	55.66	54.84	55.30	91541588
2018-10-18	54.47	54.94	53.25	54.01	130325260
2018-10-19	54.52	55.32	54.36	54.83	132314904
2018-10-22	54.95	55.84	54.74	55.16	115168328
2018-10-23	53.96	55.81	53.68	55.68	155071380
2018-10-24	55.65	56.06	53.64	53.77	163700650
2018-10-25	54.43	55.35	54.19	54.95	119423072
2018-10-26	53.98	55.05	53.17	54.08	189033500
2018-10-29	54.80	54.92	51.52	53.06	183742080
2018-10-30	52.79	53.80	52.32	53.33	146639960
2018-10-31	54.22	55.11	54.16	54.72	153435730
2018-11-01	54.76	55.59	54.20	55.56	233292720
2018-11-02	52.39	53.41	51.36	51.87	365314620
2018-11-05	51.08	51.10	49.54	50.40	264654680
2018-11-06	50.48	51.18	50.42	50.94	127531524
2018-11-07	51.49	52.52	51.03	52.49	133697736
2018-11-08	52.50	52.53	51.69	52.12	101450544
2018-11-09	51.39	51.50	50.56	51.12	137463000
2018-11-12	49.75	49.96	48.45	48.54	204542070
2018-11-13	47.91	49.30	47.86	48.06	187531740
2018-11-14	48.48	48.62	46.48	46.70	243203830
2018-11-15	47.10	47.99	46.73	47.85	185915200
2018-11-16	47.63	48.74	47.37	48.38	147713010
2018-11-19	47.50	47.68	46.25	46.47	167683490
2018-11-20	44.59	45.37	43.88	44.25	271300990
2018-11-21	44.93	45.07	44.14	44.20	124496840
2018-11-23	43.74	44.15	43.03	43.07	94495888
2018-11-26	43.56	43.74	42.57	43.66	179994080
2018-11-27	42.88	43.69	42.72	43.56	165549510
2018-11-28	44.18	45.32	43.73	45.24	184250160
2018-11-29	45.67	45.70	44.43	44.89	167079970
2018-11-30	45.07	45.08	44.26	44.65	158126200
2018-12-03	46.12	46.24	45.30	46.21	163192010
2018-12-04	45.24	45.60	44.07	44.17	165377130
2018-12-06	42.94	43.70	42.61	43.68	172393640
2018-12-07	43.37	43.62	42.08	42.12	169126520
2018-12-10	41.25	42.52	40.83	42.40	248103980
2018-12-11	42.92	42.95	41.75	42.16	189126660
2018-12-12	42.60	42.98	42.26	42.28	142510700
2018-12-13	42.62	43.14	42.39	42.74	127591308
2018-12-14	42.25	42.27	41.32	41.37	162814840
2018-12-17	41.36	42.09	40.68	40.99	177151690
2018-12-18	41.35	41.88	41.10	41.52	135366070
2018-12-19	41.50	41.86	39.77	40.22	196189190
2018-12-20	40.10	40.53	38.83	39.21	259091840
2018-12-21	39.22	39.54	37.41	37.68	382977540
2018-12-24	37.04	37.89	36.65	36.71	148676930
2018-12-26	37.08	39.31	36.68	39.29	234330180
2018-12-27	38.96	39.19	37.52	39.04	212468260
2018-12-28	39.38	39.63	38.64	39.06	169165700
2018-12-31	39.63	39.84	39.12	39.44	140013860
2019-01-02	38.72	39.71	38.56	39.48	148158950
2019-01-03	36.00	36.43	35.50	35.55	365248780
2019-01-04	36.13	37.14	35.95	37.07	234428280
2019-01-07	37.18	37.21	36.48	36.98	219111060
2019-01-08	37.39	37.96	37.13	37.69	164101260
2019-01-09	37.82	38.63	37.41	38.33	180396320
2019-01-10	38.13	38.49	37.72	38.45	143122680
2019-01-11	38.22	38.43	37.88	38.07	108092964
2019-01-14	37.71	37.82	37.31	37.50	129756744
2019-01-15	37.57	38.35	37.51	38.27	114841296
2019-01-16	38.27	38.97	38.25	38.74	122278824
2019-01-17	38.55	39.42	38.32	38.97	119284640
2019-01-18	39.38	39.47	39.00	39.21	135004090
2019-01-22	39.10	39.18	38.16	38.33	121575880
2019-01-23	38.54	38.79	37.93	38.48	92522280
2019-01-24	38.53	38.62	37.94	38.18	101766196
2019-01-25	38.87	39.53	38.58	39.44	134191572
2019-01-28	38.95	39.08	38.42	39.08	104768232
2019-01-29	39.06	39.53	38.53	38.67	166348960
2019-01-30	40.81	41.54	40.06	41.31	244439120
2019-01-31	41.53	42.25	41.14	41.61	162958600
2019-02-01	41.74	42.25	41.48	41.63	130672552
2019-02-04	41.85	42.91	41.82	42.81	125982328
2019-02-05	43.22	43.77	43.09	43.55	144406510
2019-02-06	43.66	43.89	43.21	43.56	112958364
2019-02-07	43.10	43.49	42.59	42.74	126966760
2019-02-08	42.25	42.67	42.11	42.60	95279864
2019-02-11	42.76	42.80	42.31	42.36	83973700
2019-02-12	42.53	42.75	42.43	42.72	89134092
2019-02-13	42.85	43.12	42.48	42.55	89960932
2019-02-14	42.43	42.82	42.35	42.70	87342988
2019-02-15	42.81	42.93	42.44	42.61	98507256
2019-02-19	42.43	42.86	42.37	42.73	75891304
2019-02-20	42.80	43.33	42.75	43.01	104457448
2019-02-21	42.95	43.09	42.58	42.77	68998680
2019-02-22	42.90	43.25	42.85	43.24	75652616
2019-02-25	43.54	43.97	43.49	43.56	87493432
2019-02-26	43.43	43.83	43.29	43.58	68280844
2019-02-27	43.30	43.75	43.18	43.72	111341556
2019-02-28	43.58	43.73	43.23	43.29	112861664
2019-03-01	43.57	43.79	43.22	43.74	103544668
2019-03-04	43.92	44.44	43.49	43.96	109744812
2019-03-05	43.99	44.00	43.64	43.88	78949676
2019-03-06	43.67	43.87	43.49	43.63	83241536
2019-03-07	43.47	43.61	43.01	43.13	99185496
2019-03-08	42.58	43.27	42.38	43.23	95997432
2019-03-11	43.87	44.78	43.84	44.73	128044136
2019-03-12	45.00	45.67	44.84	45.23	129870336
2019-03-13	45.56	45.83	45.23	45.43	124130096
2019-03-14	45.98	46.03	45.64	45.93	94318032
2019-03-15	46.21	46.83	45.94	46.53	156171650
2019-03-18	46.45	47.10	46.45	47.01	104879328
2019-03-19	47.09	47.25	46.48	46.63	126585476
2019-03-20	46.56	47.37	46.18	47.04	124140924
2019-03-21	47.51	49.08	47.45	48.77	204136950
2019-03-22	48.84	49.42	47.70	47.76	169630660
2019-03-25	47.88	48.00	46.65	47.19	175381170
2019-03-26	47.92	48.22	46.15	46.70	199202150
2019-03-27	47.19	47.44	46.64	47.12	119393708
2019-03-28	47.24	47.39	46.88	47.18	83121452
2019-03-29	47.46	47.52	47.14	47.49	94255844
2019-04-01	47.91	47.92	47.10	47.81	111447856
2019-04-02	47.77	48.62	47.76	48.51	91062928
2019-04-03	48.31	49.13	48.29	48.84	93087320
2019-04-04	48.70	49.09	48.29	48.92	76457100
2019-04-05	49.11	49.28	48.98	49.25	74106576
2019-04-08	49.11	50.06	49.09	50.03	103526788
2019-04-09	50.08	50.71	49.81	49.88	143072950
2019-04-10	49.67	50.19	49.55	50.16	86781152
2019-04-11	50.21	50.25	49.61	49.74	83603232
2019-04-12	49.80	50.04	49.05	49.72	111042672
2019-04-15	49.65	49.96	49.50	49.81	70146584
2019-04-16	49.87	50.34	49.64	49.81	102785540
2019-04-17	49.89	50.85	49.65	50.78	115627120
2019-04-18	50.78	51.04	50.63	50.97	96783064
2019-04-22	50.71	51.24	50.59	51.13	77758180
2019-04-23	51.11	51.94	50.98	51.87	93291964
2019-04-24	51.84	52.12	51.76	51.79	70162436
2019-04-25	51.71	51.94	51.28	51.32	74172824
2019-04-26	51.23	51.25	50.53	51.08	74596408
2019-04-29	51.10	51.49	50.97	51.15	88818864
2019-04-30	50.77	50.85	49.78	50.17	186139690
2019-05-01	52.47	53.83	52.31	52.63	259309310
2019-05-02	52.46	53.16	52.03	52.29	127985296
2019-05-03	52.72	52.96	52.56	52.94	83569512
2019-05-06	51.07	52.21	50.88	52.12	129772452
2019-05-07	51.47	51.85	50.21	50.72	155054790
2019-05-08	50.48	51.34	50.44	50.73	105358016
2019-05-09	50.10	50.42	49.17	50.18	139634430
2019-05-10	49.35	49.71	48.19	49.30	164834850
2019-05-13	46.93	47.37	45.71	46.43	229722490
2019-05-14	46.60	47.43	46.35	47.17	146118710
2019-05-15	46.57	47.94	46.51	47.73	106178872
2019-05-16	47.48	48.12	47.21	47.52	132125456
2019-05-17	46.73	47.73	46.69	47.25	131516360
2019-05-20	45.88	46.09	45.07	45.77	154449160
2019-05-21	46.31	47.00	46.18	46.65	113459392
2019-05-22	46.17	46.43	45.64	45.70	118994224
2019-05-23	44.95	45.14	44.45	44.92	146118940
2019-05-24	45.05	45.54	44.66	44.74	94858744
2019-05-28	44.73	45.15	44.48	44.56	111792640
2019-05-29	44.11	44.84	44.00	44.35	113924660
2019-05-30	44.49	44.81	44.17	44.58	84873648
2019-05-31	44.06	44.50	43.75	43.77	108174336
2019-06-03	43.90	44.48	42.57	43.33	161584280
2019-06-04	43.86	44.96	43.63	44.91	123871844
2019-06-05	46.07	46.25	45.29	45.64	119093708
2019-06-06	45.77	46.37	45.54	46.31	90105244
2019-06-07	46.63	47.98	46.44	47.54	122737572
2019-06-10	47.95	48.84	47.91	48.15	104883404
2019-06-11	48.72	49.00	48.40	48.70	107731528
2019-06-12	48.49	48.99	48.35	48.55	73012756
2019-06-13	48.68	49.20	48.40	48.54	86698500
2019-06-14	47.89	48.40	47.58	48.19	75045896
2019-06-17	48.23	48.74	48.04	48.47	58676576
2019-06-18	49.01	50.07	48.80	49.61	106204016
2019-06-19	49.92	49.97	49.33	49.47	84496940
2019-06-20	50.09	50.15	49.51	49.87	86055952
2019-06-21	49.70	50.21	49.54	49.70	191202360
2019-06-24	49.64	50.04	49.54	49.65	72881684
2019-06-25	49.61	49.82	48.82	48.89	84281336
2019-06-26	49.44	50.25	49.34	49.95	104270048
2019-06-27	50.07	50.39	49.89	49.94	83598868
2019-06-28	49.67	49.87	49.26	49.48	124442568
2019-07-01	50.79	51.12	50.16	50.39	109266956
2019-07-02	50.35	50.78	50.34	50.68	67740868
2019-07-03	50.82	51.11	50.67	51.10	45448180
2019-07-05	50.84	51.27	50.73	51.06	69062072
2019-07-08	50.20	50.35	49.60	50.01	101354512
2019-07-09	49.80	50.38	49.70	50.31	82312060
2019-07-10	50.46	50.93	50.39	50.81	71588552
2019-07-11	50.83	51.10	50.43	50.44	80767368
2019-07-12	50.61	51.00	50.55	50.83	70380848
2019-07-15	51.02	51.47	51.00	51.30	67789680
2019-07-16	51.15	51.53	50.88	51.13	67467264
2019-07-17	51.01	51.27	50.82	50.84	56429800
2019-07-18	51.00	51.47	50.93	51.42	74328644
2019-07-19	51.45	51.63	50.59	50.65	83717228
2019-07-22	50.91	51.81	50.90	51.81	89111728
2019-07-23	52.12	52.23	51.82	52.21	73420840
2019-07-24	51.92	52.29	51.79	52.17	59966268
2019-07-25	52.22	52.31	51.68	51.76	55638248
2019-07-26	51.87	52.43	51.79	51.94	70475496
2019-07-29	52.12	52.66	52.11	52.42	86693556
2019-07-30	52.19	52.54	51.83	52.20	135742870
2019-07-31	54.11	55.34	52.83	53.26	277125440
2019-08-01	53.48	54.51	51.69	52.11	216071690
2019-08-02	51.38	51.61	50.41	51.01	163448490
2019-08-05	49.50	49.66	48.15	48.34	209571880
2019-08-06	49.08	49.52	48.51	49.25	143299150
2019-08-07	48.85	49.89	48.46	49.76	133457600
2019-08-08	50.05	50.88	49.85	50.86	108038092
2019-08-09	50.33	50.69	49.82	50.25	98478984
2019-08-12	49.91	50.51	49.79	50.12	89927556
2019-08-13	50.26	53.04	50.21	52.24	190159140
2019-08-14	50.79	51.61	50.65	50.69	146189770
2019-08-15	50.87	51.29	49.92	50.44	111533452
2019-08-16	51.07	51.79	50.96	51.63	115254496
2019-08-19	52.66	53.18	52.51	52.59	97727660
2019-08-20	52.72	53.34	52.58	52.59	107678116
2019-08-21	53.25	53.41	52.90	53.16	86258988
2019-08-22	53.30	53.61	52.69	53.12	89071276
2019-08-23	52.36	53.01	50.25	50.66	187531370
2019-08-26	51.47	51.80	51.26	51.62	104264520
2019-08-27	51.97	52.14	50.88	51.04	103589376
2019-08-28	51.03	51.43	50.83	51.38	63830528
2019-08-29	52.13	52.33	51.66	52.25	84030608
2019-08-30	52.54	52.61	51.80	52.19	84650244
2019-09-03	51.61	51.75	51.06	51.43	80238296
2019-09-04	52.10	52.37	51.83	52.30	76867280
2019-09-05	53.00	53.49	52.88	53.32	95787936
2019-09-06	53.51	53.61	53.13	53.32	77449176
2019-09-09	53.71	54.11	52.77	53.54	109237604
2019-09-10	53.47	54.20	52.93	54.18	127111724
2019-09-11	54.52	55.93	54.43	55.90	177158580
2019-09-12	56.20	56.61	55.72	55.77	128906676
2019-09-13	55.00	55.20	54.26	54.69	159053180
2019-09-16	54.43	55.03	54.39	54.98	84632564
2019-09-17	54.99	55.21	54.78	55.18	73545872
2019-09-18	55.27	55.71	54.86	55.69	102572372
2019-09-19	55.50	55.94	55.09	55.24	88751504
2019-09-20	55.35	55.64	54.37	54.43	231908380
2019-09-23	54.74	54.96	54.41	54.68	77678592
2019-09-24	55.26	55.62	54.30	54.42	125737468
2019-09-25	54.64	55.38	54.29	55.26	89924024
2019-09-26	55.00	55.24	54.71	54.97	76353248
2019-09-27	55.14	55.24	54.32	54.71	101445140
2019-09-30	55.23	56.15	55.20	55.99	105274332
2019-10-01	56.27	57.06	56.05	56.15	144748650
2019-10-02	55.77	55.90	54.48	54.74	143069030
2019-10-03	54.61	55.24	53.78	55.21	121410744
2019-10-04	56.41	56.87	55.97	56.75	139022210
2019-10-07	56.57	57.48	56.46	56.77	123557076
2019-10-08	56.46	57.02	56.08	56.10	117130800
2019-10-09	56.76	56.95	56.41	56.76	76117696
2019-10-10	56.98	57.61	56.83	57.52	115851936
2019-10-11	58.24	59.41	58.08	59.05	167960840
2019-10-14	58.73	59.53	58.67	58.97	97653936
2019-10-15	59.10	59.41	58.72	58.83	92161932
2019-10-16	58.34	58.81	58.30	58.59	77146776
2019-10-17	58.77	59.04	58.38	58.82	69091588
2019-10-18	58.65	59.40	58.57	59.10	97508664
2019-10-21	59.38	60.25	59.33	60.13	89469932
2019-10-22	60.29	60.55	59.91	59.99	90736004
2019-10-23	60.53	60.81	60.31	60.80	79730180
2019-10-24	61.13	61.20	60.45	60.90	71665020
2019-10-25	60.79	61.68	60.72	61.65	73477184
2019-10-28	61.86	62.31	61.68	62.26	96572964
2019-10-29	62.24	62.44	60.64	60.82	142839470
2019-10-30	61.19	61.33	60.30	60.82	124522088
2019-10-31	61.81	62.29	59.32	62.19	139162080
2019-11-01	62.39	63.98	62.29	63.96	151125340
2019-11-04	64.33	64.46	63.85	64.38	103271808
2019-11-05	64.26	64.55	64.08	64.28	79897708
2019-11-06	64.19	64.37	63.84	64.31	75864496
2019-11-07	64.69	65.09	64.53	64.86	94940332
2019-11-08	64.67	65.11	64.21	65.04	70081980
2019-11-11	64.58	65.62	64.57	65.55	82029836
2019-11-12	65.39	65.70	65.23	65.49	87388904
2019-11-13	65.28	66.20	65.27	66.12	103270372
2019-11-14	65.94	66.22	65.53	65.66	89582224
2019-11-15	65.92	66.45	65.75	66.44	100374664
2019-11-18	66.45	66.86	66.06	66.78	86803588
2019-11-19	66.98	67.00	66.35	66.57	76278388
2019-11-20	66.39	66.52	65.10	65.80	106439676
2019-11-21	65.92	66.00	65.30	65.50	121395112
2019-11-22	65.65	65.80	65.21	65.45	65325052
2019-11-25	65.68	66.61	65.63	66.59	84118068
2019-11-26	66.74	66.79	65.63	66.07	105339528
2019-11-27	66.40	67.00	66.33	66.96	65544488
2019-11-29	66.65	67.00	66.48	66.81	46617452
2019-12-02	66.82	67.06	65.86	66.04	94774200
2019-12-03	64.58	64.88	64.07	64.86	117509072
2019-12-04	65.27	65.83	65.17	65.44	67241552
2019-12-05	65.95	66.47	65.68	66.40	74645372
2019-12-06	66.87	67.75	66.83	67.68	106189972
2019-12-09	67.50	67.70	66.23	66.73	128730580
2019-12-10	67.15	67.52	66.47	67.12	90529532
2019-12-11	67.20	67.78	67.13	67.69	78893564
2019-12-12	66.95	68.14	66.83	67.87	137748170
2019-12-13	67.87	68.83	67.73	68.79	133731224
2019-12-16	69.25	70.20	69.25	69.97	128324420
2019-12-17	69.89	70.44	69.70	70.10	114303192
2019-12-18	69.95	70.48	69.78	69.94	116098748
2019-12-19	69.88	70.30	69.74	70.01	98507788
2019-12-20	70.56	70.66	69.64	69.86	276130970
2019-12-23	70.13	71.06	70.09	71.00	98711532
2019-12-24	71.17	71.22	70.73	71.07	48478856
2019-12-26	71.21	72.50	71.18	72.48	93336016
2019-12-27	72.78	73.49	72.03	72.45	146371740
2019-12-30	72.37	73.17	71.31	72.88	144238460
2019-12-31	72.48	73.42	72.38	73.41	100990500
2020-01-02	74.06	75.15	73.80	75.09	135647460
2020-01-03	74.29	75.15	74.13	74.36	146535510
2020-01-06	73.45	74.99	73.19	74.95	118578576
2020-01-07	74.96	75.23	74.37	74.60	111510620
2020-01-08	74.29	76.11	74.29	75.80	132363784
2020-01-09	76.81	77.61	76.55	77.41	170486170
2020-01-10	77.65	78.17	77.06	77.58	140869090
2020-01-13	77.91	79.27	77.79	79.24	122086888
2020-01-14	79.18	79.39	78.04	78.17	162613830
2020-01-15	77.96	78.88	77.39	77.84	121923528
2020-01-16	78.40	78.93	78.02	78.81	108829016
2020-01-17	79.07	79.69	78.75	79.68	137816470
2020-01-21	79.30	79.76	79.00	79.14	110843256
2020-01-22	79.65	80.00	79.33	79.43	101832460
2020-01-23	79.48	79.89	78.91	79.81	104471972
2020-01-24	80.06	80.83	79.38	79.58	146537520
2020-01-27	77.52	77.94	76.22	77.24	161940020
2020-01-28	78.15	79.60	78.05	79.42	162233940
2020-01-29	81.11	81.96	80.35	81.09	216599710
2020-01-30	80.14	81.02	79.69	80.97	126743232
2020-01-31	80.23	80.67	77.07	77.38	199588380
2020-02-03	76.08	78.37	75.56	77.17	173985600
2020-02-04	78.83	79.91	78.41	79.71	136616540
2020-02-05	80.88	81.19	79.74	80.36	118826872
2020-02-06	80.64	81.31	80.07	81.30	105425540
2020-02-07	80.59	80.85	79.50	80.01	117684048
2020-02-10	78.55	80.39	78.46	80.39	109348860
2020-02-11	80.90	80.98	79.68	79.90	94323120
2020-02-12	80.37	81.81	80.37	81.80	113730292
2020-02-13	81.05	81.56	80.84	81.22	94747568
2020-02-14	81.19	81.50	80.71	81.24	80113788
2020-02-18	78.84	79.94	78.65	79.75	152762180
2020-02-19	80.00	81.14	80.00	80.91	93983964
2020-02-20	80.66	81.16	79.55	80.08	100565956
2020-02-21	79.66	80.11	77.63	78.26	129705660
2020-02-24	74.32	76.05	72.31	74.55	222195310
2020-02-25	75.24	75.63	71.53	72.02	230673460
2020-02-26	71.63	74.47	71.63	73.16	198713720
2020-02-27	70.28	71.50	68.24	68.38	320605520
2020-02-28	64.32	69.60	64.09	68.34	426884920
2020-03-02	70.57	75.36	69.43	74.70	341397360
2020-03-03	75.92	76.00	71.45	72.33	319475410
2020-03-04	74.11	75.85	73.28	75.69	219178270
2020-03-05	73.88	74.89	72.85	73.23	187572880
2020-03-06	70.50	72.71	70.31	72.26	226176980
2020-03-09	65.94	69.52	65.75	66.54	286744830
2020-03-10	69.29	71.61	67.34	71.34	285290080
2020-03-11	69.35	70.31	67.97	68.86	256379880
2020-03-12	63.99	67.50	62.00	62.06	418474070
2020-03-13	66.22	69.98	63.24	69.49	370732130
2020-03-16	60.49	64.77	60.00	60.55	322423460
2020-03-17	61.88	64.40	59.60	63.22	324055860
2020-03-18	59.94	62.50	59.28	61.67	300233620
2020-03-19	61.85	63.21	60.65	61.20	271857020
2020-03-20	61.80	62.96	57.00	57.31	401693380
2020-03-23	57.02	57.12	53.15	56.09	336752830
2020-03-24	59.09	61.92	58.58	61.72	287531090
2020-03-25	62.69	64.56	61.08	61.38	303602040
2020-03-26	61.63	64.67	61.59	64.61	252560680
2020-03-27	63.19	63.97	61.76	61.94	204216610
2020-03-30	62.69	63.88	62.35	63.70	167976440
2020-03-31	63.90	65.62	63.00	63.57	197002000
2020-04-01	61.63	62.18	59.78	60.23	176218550
2020-04-02	60.09	61.29	59.23	61.23	165933970
2020-04-03	60.70	61.43	59.74	60.35	129880068
2020-04-06	62.73	65.78	62.35	65.62	201820280
2020-04-07	67.70	67.93	64.75	64.86	202887320
2020-04-08	65.69	66.84	65.31	66.52	168895280
2020-04-09	67.18	67.52	66.18	67.00	162116490
2020-04-13	67.08	68.43	66.46	68.31	131022924
2020-04-14	70.00	72.06	69.51	71.76	194994690
2020-04-15	70.60	71.58	70.16	71.11	131154564
2020-04-16	71.85	72.05	70.59	71.67	157125160
2020-04-17	71.17	71.74	69.22	70.70	215249910
2020-04-20	69.49	70.42	69.21	69.23	130015000
2020-04-21	69.07	69.31	66.36	67.09	180991570
2020-04-22	68.40	69.48	68.05	69.03	117057368
2020-04-23	68.97	70.44	68.72	68.76	124814328
2020-04-24	69.30	70.75	69.25	70.74	126508732
2020-04-27	70.45	71.14	69.99	70.79	117087572
2020-04-28	71.27	71.46	69.55	69.65	112004748
2020-04-29	71.18	72.42	70.97	71.93	137280820
2020-04-30	72.49	73.63	72.09	73.45	183063870
2020-05-01	71.56	74.75	71.46	72.27	240616700
2020-05-04	72.29	73.42	71.58	73.29	133567944
2020-05-05	73.77	75.25	73.62	74.39	147751180
2020-05-06	75.12	75.81	74.72	75.16	142333750
2020-05-07	75.81	76.29	75.49	75.94	115215056
2020-05-08	76.41	77.59	76.07	77.53	134047940
2020-05-11	77.03	79.26	76.81	78.75	145946240
2020-05-12	79.46	79.92	77.73	77.85	162301050
2020-05-13	78.04	78.99	75.80	76.91	200622560
2020-05-14	76.13	77.45	75.38	77.39	158929080
2020-05-15	75.09	76.98	75.05	76.93	166348380
2020-05-18	78.29	79.13	77.58	78.74	135372500
2020-05-19	78.76	79.63	78.25	78.29	101729540
2020-05-20	79.17	79.88	79.05	79.81	111504860
2020-05-21	79.67	80.22	78.97	79.21	102688844
2020-05-22	78.94	79.81	78.84	79.72	81803016
2020-05-26	80.88	81.06	79.13	79.18	125521816
2020-05-27	79.04	79.68	78.27	79.53	112945096
2020-05-28	79.19	80.86	78.91	79.56	133796412
2020-05-29	79.81	80.29	79.12	79.49	153598130
2020-06-01	79.44	80.59	79.30	80.46	81018612
2020-06-02	80.19	80.86	79.73	80.84	87642816
2020-06-03	81.17	81.55	80.58	81.28	104491216
2020-06-04	81.10	81.41	80.20	80.58	87560364
2020-06-05	80.84	82.94	80.81	82.88	137250200
2020-06-08	82.56	83.40	81.83	83.37	95654536
2020-06-09	83.04	86.40	83.00	86.00	147712360
2020-06-10	86.98	88.69	86.52	88.21	166651750
2020-06-11	87.33	87.77	83.87	83.98	201662450
2020-06-12	86.18	86.95	83.56	84.70	200146050
2020-06-15	83.31	86.42	83.15	85.75	138808920
2020-06-16	87.87	88.30	86.18	88.02	165428730
2020-06-17	88.79	88.85	87.77	87.90	114406504
2020-06-18	87.85	88.36	87.31	87.93	96820384
2020-06-19	88.66	89.14	86.29	87.43	264475810
2020-06-22	87.84	89.87	87.79	89.72	135445260
2020-06-23	91.00	93.10	90.57	91.63	212155480
2020-06-24	91.25	92.20	89.63	90.02	192623400
2020-06-25	90.18	91.25	89.39	91.21	137522510
2020-06-26	91.10	91.33	88.26	88.41	205256840
2020-06-29	88.31	90.54	87.82	90.45	130646076
2020-06-30	90.02	91.50	90.00	91.20	140223280
2020-07-01	91.28	91.84	90.98	91.03	110737236
2020-07-02	91.96	92.62	90.91	91.03	114041468
2020-07-06	92.50	93.95	92.47	93.46	118655652
2020-07-07	93.85	94.66	93.06	93.17	112424456
2020-07-08	94.18	95.38	94.09	95.34	117091880
2020-07-09	96.26	96.32	94.67	95.68	125642608
2020-07-10	95.34	95.98	94.71	95.92	90257320
2020-07-13	97.27	99.96	95.26	95.48	191649140
2020-07-14	94.84	97.26	93.88	97.06	170989360
2020-07-15	98.99	99.25	96.49	97.73	153197930
2020-07-16	96.56	97.41	95.91	96.52	110577672
2020-07-17	96.99	97.15	95.84	96.33	92186900
2020-07-20	96.42	98.50	96.06	98.36	90317908
2020-07-21	99.17	99.25	96.74	97.00	103645836
2020-07-22	96.69	97.98	96.60	97.27	89001652
2020-07-23	97.00	97.08	92.01	92.85	197004430
2020-07-24	90.99	92.97	89.15	92.62	185438860
2020-07-27	93.71	94.91	93.48	94.81	121214192
2020-07-28	94.37	94.55	93.25	93.25	103625500
2020-07-29	93.75	95.23	93.71	95.04	90329256
2020-07-30	94.19	96.30	93.77	96.19	158130020
2020-07-31	102.88	106.42	100.83	106.26	374295470
2020-08-03	108.20	111.64	107.89	108.94	308151390
2020-08-04	109.13	110.79	108.39	109.67	172792370
2020-08-05	109.38	110.39	108.90	110.06	121991952
2020-08-06	110.41	114.41	109.80	113.90	202428900
2020-08-07	113.21	113.68	110.29	111.11	198045610
2020-08-10	112.60	113.78	110.00	112.73	212403420
2020-08-11	111.97	112.48	109.11	109.38	187902380
2020-08-12	110.50	113.28	110.30	113.01	165944820
2020-08-13	114.43	116.04	113.93	115.01	210082060
2020-08-14	114.83	115.00	113.05	114.91	165565210
2020-08-17	116.06	116.09	113.96	114.61	119561444
2020-08-18	114.35	116.00	114.01	115.56	105633540
2020-08-19	115.98	117.16	115.61	115.71	145538010
2020-08-20	115.75	118.39	115.73	118.28	126907188
2020-08-21	119.26	124.87	119.25	124.37	338054640
2020-08-24	128.70	128.79	123.94	125.86	345937770
2020-08-25	124.70	125.18	123.05	124.83	211495790
2020-08-26	126.18	126.99	125.08	126.52	163022270
2020-08-27	127.14	127.49	123.83	125.01	155552380
2020-08-28	126.01	126.44	124.58	124.81	187629920
2020-08-31	127.58	131.00	126.00	129.04	225702690
2020-09-01	132.76	134.80	130.53	134.18	152470140
2020-09-02	137.59	137.98	127.00	131.40	200118990
2020-09-03	126.91	128.84	120.50	120.88	257599640
2020-09-04	120.07	123.70	110.89	120.96	332607160
2020-09-08	113.95	118.99	112.68	112.82	231366560
2020-09-09	117.26	119.14	115.26	117.32	176940460
2020-09-10	120.36	120.50	112.50	113.49	182274390
2020-09-11	114.57	115.23	110.00	112.00	180860330
2020-09-14	114.72	115.93	112.80	115.36	140150090
2020-09-15	118.33	118.83	113.61	115.54	184642040
2020-09-16	115.23	116.00	112.04	112.13	155026680
2020-09-17	109.72	112.20	108.71	110.34	178010970
2020-09-18	110.40	110.88	106.09	106.84	287104880
2020-09-21	104.54	110.19	103.10	110.08	195713820
2020-09-22	112.68	112.86	109.16	111.81	183055370
2020-09-23	111.62	112.11	106.77	107.12	150718670
2020-09-24	105.17	110.25	105.00	108.22	167743350
2020-09-25	108.43	112.44	107.67	112.28	149981440
2020-09-28	115.01	115.32	112.78	114.96	137672400
2020-09-29	114.55	115.31	113.57	114.09	100060526
2020-09-30	113.79	117.26	113.62	115.81	142675180
2020-10-01	117.64	117.72	115.83	116.79	116120440
2020-10-02	112.89	115.37	112.22	113.02	144711990
2020-10-05	113.91	116.65	113.55	116.50	106243839
2020-10-06	115.70	116.12	112.25	113.16	161498210
2020-10-07	114.62	115.55	114.13	115.08	96848985
2020-10-08	116.25	116.40	114.59	114.97	83477153
2020-10-09	115.28	117.00	114.92	116.97	100506865
2020-10-12	120.06	125.18	119.28	124.40	240226770
2020-10-13	125.27	125.39	119.65	121.10	262330450
2020-10-14	121.00	123.03	119.62	121.19	151062310
2020-10-15	118.72	121.20	118.15	120.71	112559219
2020-10-16	121.28	121.55	118.81	119.02	115393808
2020-10-19	119.96	120.42	115.66	115.98	120639337
2020-10-20	116.20	118.98	115.63	117.51	124423728
2020-10-21	116.67	118.71	116.45	116.87	89945980
2020-10-22	117.45	118.04	114.59	115.75	101987954
2020-10-23	116.39	116.55	114.28	115.04	82572645
2020-10-26	114.01	116.55	112.88	115.05	111850657
2020-10-27	115.49	117.28	114.54	116.60	92276772
2020-10-28	115.05	115.43	111.10	111.20	143937820
2020-10-29	112.37	116.93	112.20	115.32	146129170
2020-10-30	111.06	111.99	107.72	108.86	190573480
2020-11-02	109.11	110.68	107.32	108.77	122866899
2020-11-03	109.66	111.49	108.73	110.44	107624448
2020-11-04	114.14	115.59	112.35	114.95	138235480
2020-11-05	117.95	119.62	116.87	119.03	126387074
2020-11-06	118.32	119.20	116.13	118.69	114457922
2020-11-09	120.50	121.99	116.05	116.32	154515320
2020-11-10	115.55	117.59	114.13	115.97	138023390
2020-11-11	117.19	119.63	116.44	119.49	112294954
2020-11-12	119.62	120.53	118.57	119.21	103350674
2020-11-13	119.44	119.67	117.87	119.26	81688586
2020-11-16	118.92	120.99	118.15	120.30	91183018
2020-11-17	119.55	120.67	118.96	119.39	74270973
2020-11-18	118.61	119.82	118.00	118.03	76322111
2020-11-19	117.59	119.06	116.81	118.64	74112972
2020-11-20	118.64	118.77	117.29	117.34	73604287
2020-11-23	117.18	117.62	113.75	113.85	127959318
2020-11-24	113.91	115.85	112.59	115.17	113874218
2020-11-25	115.55	116.75	115.17	116.03	76499234
2020-11-27	116.57	117.49	116.22	116.59	46691331
2020-11-30	116.97	120.97	116.81	119.05	169410180
2020-12-01	121.01	123.47	120.01	122.72	128166803
2020-12-02	122.02	123.37	120.89	123.08	89004195
2020-12-03	123.52	123.78	122.21	122.94	78967630
2020-12-04	122.60	122.86	121.52	122.25	78260421
2020-12-07	122.31	124.57	122.25	123.75	86711990
2020-12-08	124.37	124.98	123.09	124.38	82225512
2020-12-09	124.53	125.95	121.00	121.78	115089193
2020-12-10	120.50	123.87	120.15	123.24	81312170
2020-12-11	122.43	122.76	120.55	122.41	86939786
2020-12-14	122.60	123.35	121.54	121.78	79075988
2020-12-15	124.34	127.90	124.13	127.88	157572260
2020-12-16	127.41	128.37	126.56	127.81	98208591
2020-12-17	128.90	129.58	128.05	128.70	94359811
2020-12-18	128.96	129.10	126.12	126.66	192541500
2020-12-21	125.02	128.31	123.45	128.23	121251553
2020-12-22	131.61	134.41	129.65	131.88	169351830
2020-12-23	132.16	132.43	130.78	130.96	88223692
2020-12-24	131.32	133.46	131.10	131.97	54930064
2020-12-28	133.99	137.34	133.51	136.69	124486237
2020-12-29	138.05	138.79	134.34	134.87	121047324
2020-12-30	135.58	135.99	133.40	133.72	96452124
2020-12-31	134.08	134.74	131.72	132.69	99116586
2021-01-04	133.52	133.61	126.76	129.41	143301890
2021-01-05	128.89	131.74	128.43	131.01	97664898
2021-01-06	127.72	131.05	126.38	126.60	155087970
2021-01-07	128.36	131.63	127.86	130.92	109578157
2021-01-08	132.43	132.63	130.23	132.05	105158245
2021-01-11	129.19	130.17	128.50	128.98	100620880
2021-01-12	128.50	129.69	126.86	128.80	91951145
2021-01-13	128.76	131.45	128.49	130.89	88636831
2021-01-14	130.80	131.00	128.76	128.91	90221755
2021-01-15	128.78	130.22	127.00	127.14	111598531
2021-01-19	127.78	128.71	126.94	127.83	90757329
2021-01-20	128.66	132.49	128.55	132.03	104319489
2021-01-21	133.80	139.67	133.59	136.87	120529544
2021-01-22	136.28	139.85	135.02	139.07	114459360
2021-01-25	143.07	145.09	136.54	142.92	157611710
2021-01-26	143.60	144.30	141.37	143.16	98390555
2021-01-27	143.43	144.30	140.41	142.06	140843760
2021-01-28	139.52	141.99	136.70	137.09	142621130
2021-01-29	135.83	136.74	130.21	131.96	177523810
2021-02-01	133.75	135.38	130.93	134.14	106239823
2021-02-02	135.73	136.31	134.61	134.99	83305367
2021-02-03	135.76	135.77	133.61	133.94	89880937
2021-02-04	136.30	137.40	134.59	137.39	84183061
2021-02-05	137.35	137.42	135.86	136.76	75693830
2021-02-08	136.03	136.96	134.92	136.91	71297214
2021-02-09	136.62	137.88	135.85	136.01	76774213
2021-02-10	136.48	136.99	134.40	135.39	73046563
2021-02-11	135.90	136.39	133.77	135.13	64280029
2021-02-12	134.35	135.53	133.69	135.37	60145130
2021-02-16	135.49	136.01	132.79	133.19	80576316
2021-02-17	131.25	132.22	129.47	130.84	98085249
2021-02-18	129.20	130.00	127.41	129.71	96856748
2021-02-19	130.24	130.71	128.80	129.87	87668834
2021-02-22	128.01	129.72	125.60	126.00	103916419
2021-02-23	123.76	126.71	118.39	125.86	158273020
2021-02-24	124.94	125.56	122.23	125.35	111039904
2021-02-25	124.68	126.46	120.54	120.99	148199540
2021-02-26	122.59	124.85	121.20	121.26	164560390
2021-03-01	123.75	127.93	122.79	127.79	116307892
2021-03-02	128.41	128.72	125.01	125.12	102260945
2021-03-03	124.81	125.71	121.84	122.06	112966340
2021-03-04	121.75	123.60	118.62	120.13	178154980
2021-03-05	120.98	121.94	117.57	121.42	153766600
2021-03-08	120.93	121.00	116.21	116.36	154376610
2021-03-09	119.03	122.06	118.79	121.09	129525780
2021-03-10	121.69	122.17	119.45	119.98	111943326
2021-03-11	122.54	123.21	121.26	121.96	103026514
2021-03-12	120.40	121.17	119.16	121.03	88105050
2021-03-15	121.41	124.00	120.42	123.99	92590555
2021-03-16	125.70	127.22	124.72	125.57	115227936
2021-03-17	124.05	125.86	122.34	124.76	111932636
2021-03-18	122.88	123.18	120.32	120.53	121469755
2021-03-19	119.90	121.43	119.68	119.99	185549520
2021-03-22	120.33	123.87	120.26	123.39	111912284
2021-03-23	123.33	124.24	122.14	122.54	95467142
2021-03-24	122.82	122.90	120.07	120.09	88530485
2021-03-25	119.54	121.66	119.00	120.59	98844681
2021-03-26	120.35	121.48	118.92	121.21	94071234
2021-03-29	121.65	122.58	120.73	121.39	80819203
2021-03-30	120.11	120.40	118.86	119.90	85671919
2021-03-31	121.65	123.52	121.15	122.15	118323826
2021-04-01	123.66	124.18	122.49	123.00	75089134
2021-04-05	123.87	126.16	123.07	125.90	88651175
2021-04-06	126.50	127.13	125.65	126.21	80171253
2021-04-07	125.83	127.92	125.14	127.90	83466716
2021-04-08	128.95	130.39	128.52	130.36	88844591
2021-04-09	129.80	133.04	129.47	133.00	106686703
2021-04-12	132.52	132.85	130.63	131.24	91419983
2021-04-13	132.44	134.66	131.93	134.43	91266545
2021-04-14	134.94	135.00	131.66	132.03	87222782
2021-04-15	133.82	135.00	133.64	134.50	89347102
2021-04-16	134.30	134.67	133.28	134.16	84922386
2021-04-19	133.51	135.47	133.34	134.84	94264215
2021-04-20	135.02	135.53	131.81	133.11	94812349
2021-04-21	132.36	133.75	131.30	133.50	68847136
2021-04-22	133.04	134.15	131.41	131.94	84566456
2021-04-23	132.16	135.12	132.16	134.32	78756779
2021-04-26	134.83	135.06	133.56	134.72	66905069
2021-04-27	135.01	135.41	134.11	134.39	66015804
2021-04-28	134.31	135.02	133.08	133.58	107760097
2021-04-29	136.47	137.07	132.45	133.48	151100950
2021-04-30	131.78	133.56	131.07	131.46	109839466
2021-05-03	132.04	134.07	131.83	132.54	75135100
2021-05-04	131.19	131.49	126.70	127.85	137564720
2021-05-05	129.20	130.45	127.97	128.10	84000900
2021-05-06	127.89	129.75	127.13	129.74	78128334
2021-05-07	130.85	131.26	129.48	130.21	78973273
2021-05-10	129.41	129.54	126.81	126.85	88071229
2021-05-11	123.50	126.27	122.77	125.91	126142826
2021-05-12	123.40	124.64	122.25	122.77	112172282
2021-05-13	124.58	126.15	124.26	124.97	105861339
2021-05-14	126.25	127.89	125.85	127.45	81917951
2021-05-17	126.82	126.93	125.17	126.27	74244624
2021-05-18	126.56	126.99	124.78	124.85	63342929
2021-05-19	123.16	124.92	122.86	124.69	92611989
2021-05-20	125.23	127.72	125.10	127.31	76857123
2021-05-21	127.82	128.00	125.21	125.43	79295436
2021-05-24	126.01	127.94	125.94	127.10	63092945
2021-05-25	127.82	128.32	126.32	126.90	72009482
2021-05-26	126.96	127.39	126.42	126.85	56575920
2021-05-27	126.44	127.64	125.08	125.28	94625601
2021-05-28	125.57	125.80	124.55	124.61	71311109
2021-06-01	125.08	125.35	123.94	124.28	67637118
2021-06-02	124.28	125.24	124.05	125.06	59278862
2021-06-03	124.68	124.85	123.13	123.54	76229170
2021-06-04	124.07	126.16	123.85	125.89	75169343
2021-06-07	126.17	126.32	124.83	125.90	71057550
2021-06-08	126.60	128.46	126.21	126.74	74403774
2021-06-09	127.21	127.75	126.52	127.13	56877937
2021-06-10	127.02	128.19	125.94	126.11	71186421
2021-06-11	126.53	127.44	126.10	127.35	53522373
2021-06-14	127.82	130.54	127.07	130.48	96906490
2021-06-15	129.94	130.60	129.39	129.64	62746332
2021-06-16	130.37	130.89	128.46	130.15	91815026
2021-06-17	129.80	132.55	129.65	131.79	96721669
2021-06-18	130.71	131.51	130.24	130.46	108953309
2021-06-21	130.30	132.41	129.21	132.30	79663316
2021-06-22	132.13	134.08	131.62	133.98	74783618
2021-06-23	133.77	134.32	133.23	133.70	60214200
2021-06-24	134.45	134.64	132.93	133.41	68710998
2021-06-25	133.46	133.89	132.81	133.11	70783746
2021-06-28	133.41	135.25	133.35	134.78	62111303
2021-06-29	134.80	136.49	134.35	136.33	64556081
2021-06-30	136.17	137.41	135.87	136.96	63261393
2021-07-01	136.60	137.33	135.76	137.27	52485781
2021-07-02	137.90	140.00	137.75	139.96	78945572
2021-07-06	140.07	143.15	140.07	142.02	108181793
2021-07-07	143.54	144.89	142.66	144.57	104911589
2021-07-08	141.58	144.06	140.67	143.24	105575458
2021-07-09	142.75	145.65	142.65	145.11	99890800
2021-07-12	146.21	146.32	144.00	144.50	76299719
2021-07-13	144.03	147.46	143.63	145.64	100827099
2021-07-14	148.10	149.57	147.68	149.15	127050785
2021-07-15	149.24	150.00	147.09	148.48	106820297
2021-07-16	148.46	149.76	145.88	146.39	93251426
2021-07-19	143.75	144.07	141.67	142.45	121434571
2021-07-20	143.46	147.10	142.96	146.15	96350036
2021-07-21	145.53	146.13	144.63	145.40	74993460
2021-07-22	145.94	148.20	145.81	146.80	77338156
2021-07-23	147.55	148.72	146.92	148.56	71447416
2021-07-26	148.27	149.83	147.70	148.99	72434089
2021-07-27	149.12	149.21	145.55	146.77	104818578
2021-07-28	144.81	146.97	142.54	144.98	118931191
2021-07-29	144.69	146.55	144.58	145.64	56699475
2021-07-30	144.38	146.33	144.11	145.86	70440626
2021-08-02	146.36	146.95	145.25	145.52	62879961
2021-08-03	145.81	148.05	145.18	147.36	64786618
2021-08-04	147.27	147.79	146.28	146.95	56368271
2021-08-05	146.98	147.84	146.17	147.06	46397674
2021-08-06	146.35	147.11	145.63	146.14	54126813
2021-08-09	146.20	146.70	145.52	146.09	48908689
2021-08-10	146.44	147.71	145.30	145.60	69023081
2021-08-11	146.05	146.72	145.53	145.86	48493463
2021-08-12	146.19	149.05	145.84	148.89	73779113
2021-08-13	148.97	149.44	148.27	149.10	59375009
2021-08-16	148.54	151.19	146.47	151.12	103558782
2021-08-17	150.23	151.68	149.09	150.19	92229735
2021-08-18	149.80	150.72	146.15	146.36	86325990
2021-08-19	145.03	148.00	144.50	146.70	86960310
2021-08-20	147.44	148.50	146.78	148.19	60549630
2021-08-23	148.31	150.19	147.89	149.71	60131810
2021-08-24	149.45	150.86	149.15	149.62	48606428
2021-08-25	149.81	150.32	147.80	148.36	58991297
2021-08-26	148.35	149.12	147.51	147.54	48597195
2021-08-27	147.48	148.75	146.83	148.60	55802388
2021-08-30	149.00	153.49	148.61	153.12	90956723
2021-08-31	152.66	152.80	151.29	151.83	86453117
2021-09-01	152.83	154.98	152.34	152.51	80313711
2021-09-02	153.87	154.72	152.40	153.65	71171317
2021-09-03	153.76	154.63	153.09	154.30	57866066
2021-09-07	154.97	157.26	154.39	156.69	82278261
2021-09-08	156.98	157.04	153.98	155.11	74420207
2021-09-09	155.49	156.11	153.95	154.07	57305730
2021-09-10	155.00	155.48	148.70	148.97	140893240
2021-09-13	150.63	151.42	148.75	149.55	102404329
2021-09-14	150.35	151.07	146.91	148.12	109296295
2021-09-15	148.56	149.44	146.37	149.03	83281315
2021-09-16	148.44	148.97	147.22	148.79	68034149
2021-09-17	148.82	148.82	145.76	146.06	129868824
2021-09-20	143.80	144.84	141.27	142.94	123478863
2021-09-21	143.93	144.60	142.78	143.43	75833962
2021-09-22	144.45	146.43	143.70	145.85	76404341
2021-09-23	146.65	147.08	145.64	146.83	64838170
2021-09-24	145.66	147.47	145.56	146.92	53477869
2021-09-27	145.47	145.96	143.82	145.37	74150729
2021-09-28	143.25	144.75	141.69	141.91	108972340
2021-09-29	142.47	144.45	142.03	142.83	74602044
2021-09-30	143.66	144.38	141.28	141.50	89056664
2021-10-01	141.90	142.92	139.11	142.65	94639581
2021-10-04	141.76	142.21	138.27	139.14	98322008
2021-10-05	139.49	142.24	139.36	141.11	80861062
2021-10-06	139.47	142.15	138.37	142.00	83221119
2021-10-07	143.06	144.22	142.72	143.29	61732656
2021-10-08	144.03	144.18	142.56	142.90	58773155
2021-10-11	142.27	144.81	141.81	142.81	64452219
2021-10-12	143.23	143.25	141.04	141.51	73035859
2021-10-13	141.24	141.40	139.20	140.91	78762721
2021-10-14	142.11	143.88	141.51	143.76	69907100
2021-10-15	143.77	144.90	143.51	144.84	67940334
2021-10-18	143.45	146.84	143.16	146.55	85589175
2021-10-19	147.01	149.17	146.55	148.76	76378894
2021-10-20	148.70	149.75	148.12	149.26	58418788
2021-10-21	148.81	149.64	147.87	149.48	61420990
2021-10-22	149.69	150.18	148.64	148.69	58883443
2021-10-25	148.68	149.37	147.62	148.64	50720556
2021-10-26	149.33	150.84	149.01	149.32	60893395
2021-10-27	149.36	149.73	148.49	148.85	56094929
2021-10-28	149.82	153.17	149.72	152.57	100077888
2021-10-29	147.22	149.94	146.41	149.80	124953168
2021-11-01	148.99	149.70	147.80	148.96	74588258
2021-11-02	148.66	151.57	148.65	150.02	69121987
2021-11-03	150.39	151.97	149.82	151.49	54511534
2021-11-04	151.58	152.43	150.64	150.96	60394616
2021-11-05	151.89	152.20	150.06	151.28	65463883
2021-11-08	151.41	151.57	150.16	150.44	55020868
2021-11-09	150.20	151.43	150.06	150.81	56787930
2021-11-10	150.02	150.13	147.85	147.92	65187092
2021-11-11	148.96	149.43	147.68	147.87	40999950
2021-11-12	148.43	150.40	147.48	149.99	63804008
2021-11-15	150.37	151.88	149.43	150.00	59222803
2021-11-16	149.94	151.49	149.34	151.00	59256210
2021-11-17	151.00	155.00	150.99	153.49	88807000
2021-11-18	153.71	158.67	153.05	157.87	137827670
2021-11-19	157.65	161.02	156.53	160.55	117305597
2021-11-22	161.68	165.70	161.00	161.02	117467889
2021-11-23	161.12	161.80	159.06	161.41	96041899
2021-11-24	160.75	162.14	159.64	161.94	69463623
2021-11-26	159.57	160.45	156.36	156.81	76959752
2021-11-29	159.37	161.19	158.79	160.24	88748217
2021-11-30	159.99	165.52	159.92	165.30	174048060
2021-12-01	167.48	170.30	164.53	164.77	152423000
2021-12-02	158.74	164.20	157.80	163.76	136739170
2021-12-03	164.02	164.96	159.72	161.84	118023116
2021-12-06	164.29	167.88	164.28	165.32	107496982
2021-12-07	169.08	171.58	168.34	171.18	120405352
2021-12-08	172.13	175.96	170.70	175.08	116998901
2021-12-09	174.91	176.75	173.92	174.56	108923739
2021-12-10	175.21	179.63	174.69	179.45	115402731
2021-12-13	181.12	182.13	175.53	175.74	153237020
2021-12-14	175.25	177.74	172.21	174.33	139380380
2021-12-15	175.11	179.50	172.31	179.30	131063257
2021-12-16	179.28	181.14	170.75	172.26	150185840
2021-12-17	169.93	173.47	169.69	171.14	195923440
2021-12-20	168.28	170.58	167.46	169.75	107499114
2021-12-21	171.56	173.20	169.12	172.99	91185905
2021-12-22	173.04	175.86	172.15	175.64	92135303
2021-12-23	175.85	176.85	175.27	176.28	68356567
2021-12-27	177.09	180.42	177.07	180.33	74919582
2021-12-28	180.16	181.33	178.53	179.29	79144339
2021-12-29	179.33	180.63	178.14	179.38	62348931
2021-12-30	179.47	180.57	178.09	178.20	59773014
2021-12-31	178.09	179.23	177.26	177.57	64062261
2022-01-03	177.83	182.88	177.71	182.01	104701220
2022-01-04	182.63	182.94	179.12	179.70	99310438
2022-01-05	179.61	180.17	174.64	174.92	94537602
2022-01-06	172.70	175.30	171.64	172.00	96903955
2022-01-07	172.89	174.14	171.03	172.17	86709147
2022-01-10	169.08	172.50	168.17	172.19	106765552
2022-01-11	172.32	175.18	170.82	175.08	76138312
2022-01-12	176.12	177.18	174.82	175.53	74805173
2022-01-13	175.78	176.62	171.79	172.19	84505760
2022-01-14	171.34	173.78	171.09	173.07	80440780
2022-01-18	171.51	172.54	169.41	169.80	91168729
2022-01-19	170.00	171.08	165.94	166.23	94814990
2022-01-20	166.98	169.68	164.18	164.51	91420515
2022-01-21	164.42	166.33	162.30	162.41	122848858
2022-01-24	160.02	162.30	154.70	161.62	162706690
2022-01-25	158.98	162.76	157.02	159.78	115798367
2022-01-26	163.50	164.39	157.82	159.69	108275308
2022-01-27	162.45	163.84	158.28	159.22	121954638
2022-01-28	165.71	170.35	162.80	170.33	179935660
2022-01-31	170.16	175.00	169.51	174.78	115541590
2022-02-01	174.01	174.84	172.31	174.61	86213911
2022-02-02	174.75	175.88	173.33	175.84	84914256
2022-02-03	174.48	176.24	172.12	172.90	89418074
2022-02-04	171.68	174.10	170.68	172.39	82465400
2022-02-07	172.86	173.95	170.95	171.66	77251204
2022-02-08	171.73	175.35	171.43	174.83	74829217
2022-02-09	176.05	176.65	174.90	176.28	71285038
2022-02-10	174.14	175.48	171.55	172.12	90865899
2022-02-11	172.33	173.08	168.04	168.64	98670687
2022-02-14	167.37	169.58	166.56	168.88	86185530
2022-02-15	170.97	172.95	170.25	172.79	64286320
2022-02-16	171.85	173.34	170.05	172.55	61177398
2022-02-17	171.03	171.91	168.47	168.88	69589344
2022-02-18	169.82	170.54	166.19	167.30	82772674
2022-02-22	164.98	166.69	162.15	164.32	91162758
2022-02-23	165.54	166.15	159.75	160.07	90009247
2022-02-24	152.58	162.85	152.00	162.74	141147540
2022-02-25	163.84	165.12	160.87	164.85	91974222
2022-02-28	163.06	165.42	162.43	165.12	95056629
2022-03-01	164.70	166.60	161.97	163.20	83474425
2022-03-02	164.39	167.36	162.95	166.56	79724750
2022-03-03	168.47	168.91	165.55	166.23	76678441
2022-03-04	164.49	165.55	162.10	163.17	83819592
2022-03-07	163.36	165.02	159.04	159.30	96418845
2022-03-08	158.82	162.88	155.80	157.44	131148280
2022-03-09	161.48	163.41	159.41	162.95	91454905
2022-03-10	160.20	160.39	155.98	158.52	105342033
2022-03-11	158.93	159.28	154.50	154.73	96970102
2022-03-14	151.45	154.12	150.10	150.62	108732111
2022-03-15	150.90	155.57	150.38	155.09	92964302
2022-03-16	157.05	160.00	154.46	159.59	102300157
2022-03-17	158.61	161.00	157.63	160.62	75615376
2022-03-18	160.51	164.48	159.76	163.98	123511692
2022-03-21	163.51	166.35	163.02	165.38	95811352
2022-03-22	165.51	169.42	164.91	168.82	81532007
2022-03-23	167.99	172.64	167.65	170.21	98062674
2022-03-24	171.06	174.14	170.21	174.07	90131418
2022-03-25	173.88	175.28	172.75	174.72	80546156
2022-03-28	172.17	175.73	172.00	175.60	90371916
2022-03-29	176.69	179.01	176.34	178.96	100589440
2022-03-30	178.55	179.61	176.70	177.77	92633154
2022-03-31	177.84	178.03	174.40	174.61	103049285
2022-04-01	174.03	174.88	171.94	174.31	78751328
2022-04-04	174.57	178.49	174.44	178.44	76545983
2022-04-05	177.50	178.30	174.42	175.06	73401786
2022-04-06	172.36	173.63	170.13	171.83	89058782
2022-04-07	171.16	173.36	169.85	172.14	77594650
2022-04-08	171.78	171.78	169.20	170.09	76575508
2022-04-11	168.71	169.03	165.50	165.75	72246706
2022-04-12	168.02	169.87	166.64	167.66	79265181
2022-04-13	167.39	171.04	166.77	170.40	70618925
2022-04-14	170.62	171.27	165.04	165.29	75329376
2022-04-18	163.92	166.60	163.57	165.07	69023941
2022-04-19	165.02	167.82	163.91	167.40	67723833
2022-04-20	168.76	168.88	166.10	167.23	67929814
2022-04-21	168.91	171.53	165.91	166.42	87227768
2022-04-22	166.46	167.87	161.50	161.79	84882424
2022-04-25	161.12	163.17	158.46	162.88	96046376
2022-04-26	162.25	162.34	156.72	156.80	95623240
2022-04-27	155.91	159.79	155.38	156.57	88063191
2022-04-28	159.25	164.52	158.93	163.64	130216792
2022-04-29	161.84	166.20	157.25	157.65	131747571
2022-05-02	156.71	158.23	153.27	157.96	123055265
2022-05-03	158.15	160.71	156.32	159.48	88966526
2022-05-04	159.67	166.48	159.26	166.02	108256503
2022-05-05	163.85	164.08	154.95	156.77	130525275
2022-05-06	156.01	159.44	154.18	157.28	116124647
2022-05-09	154.93	155.83	151.49	152.06	131577921
2022-05-10	155.52	156.74	152.93	154.51	115366736
2022-05-11	153.50	155.45	145.81	146.50	142689830
2022-05-12	142.77	146.20	138.80	142.56	182602040
2022-05-13	144.59	148.11	143.11	147.11	113990852
2022-05-16	145.55	147.52	144.18	145.54	86643781
2022-05-17	148.86	149.77	146.68	149.24	78336254
2022-05-18	146.85	147.36	139.90	140.82	109742890
2022-05-19	139.88	141.66	136.60	137.35	136095640
2022-05-20	139.09	140.70	132.61	137.59	137426130
2022-05-23	137.79	143.26	137.65	143.11	117726265
2022-05-24	140.81	141.97	137.33	140.36	104132746
2022-05-25	138.43	141.79	138.34	140.52	92482696
2022-05-26	137.39	144.34	137.14	143.78	90601548
2022-05-27	145.39	149.68	145.26	149.64	90978503
2022-05-31	149.07	150.66	146.84	148.84	103718416
2022-06-01	149.90	151.74	147.68	148.71	74286635
2022-06-02	147.83	151.27	146.86	151.21	72348055
2022-06-03	146.90	147.97	144.46	145.38	88570289
2022-06-06	147.03	148.57	144.90	146.14	71598380
2022-06-07	144.35	149.00	144.10	148.71	67808150
2022-06-08	148.58	149.87	147.46	147.96	53950201
2022-06-09	147.08	147.95	142.53	142.64	69472976
2022-06-10	140.28	140.76	137.06	137.13	91566637
2022-06-13	132.87	135.20	131.44	131.88	122207099
2022-06-14	133.13	133.89	131.48	132.76	84784326
2022-06-15	134.29	137.34	132.16	135.43	91532972
2022-06-16	132.08	132.39	129.04	130.06	107961508
2022-06-17	130.07	133.08	129.81	131.56	134520290
2022-06-21	133.42	137.06	133.32	135.87	81000488
2022-06-22	134.79	137.76	133.91	135.35	73409234
2022-06-23	136.82	138.59	135.63	138.27	72433768
2022-06-24	139.90	141.91	139.77	141.66	89116837
2022-06-27	142.70	143.49	140.97	141.66	70207908
2022-06-28	142.13	143.42	137.33	137.44	67315328
2022-06-29	137.46	140.67	136.67	139.23	66242411
2022-06-30	137.25	138.37	133.77	136.72	98964467
2022-07-01	136.04	139.04	135.66	138.93	71051552
2022-07-05	137.77	141.61	136.93	141.56	73429641
2022-07-06	141.36	144.12	141.08	142.92	74064254
2022-07-07	143.29	146.55	143.28	146.35	66253709
2022-07-08	145.27	147.55	145.00	147.04	64547798
2022-07-11	145.67	146.64	143.78	144.87	63305113
2022-07-12	145.76	148.45	145.05	145.86	77588759
2022-07-13	142.99	146.45	142.12	145.49	71185560
2022-07-14	144.08	148.95	143.25	148.47	78140744
2022-07-15	149.78	150.86	148.20	150.17	76259931
2022-07-18	150.74	151.57	146.70	147.07	81420868
2022-07-19	147.92	151.23	146.91	151.00	82982367
2022-07-20	151.12	153.72	150.37	153.04	64823413
2022-07-21	154.50	155.57	151.94	155.35	65086636
2022-07-22	155.39	156.28	153.41	154.09	66675408
2022-07-25	154.01	155.04	152.28	152.95	53623945
2022-07-26	152.27	153.09	150.80	151.60	55138691
2022-07-27	152.58	157.33	152.16	156.79	78620688
2022-07-28	156.98	157.64	154.41	157.35	81378731
2022-07-29	161.24	163.63	159.50	162.51	101786860
2022-08-01	161.01	163.59	160.89	161.51	67829379
2022-08-02	160.10	162.41	159.63	160.01	59907025
2022-08-03	160.84	166.59	160.75	166.13	82507488
2022-08-04	166.01	167.19	164.43	165.81	55474144
2022-08-05	163.21	165.85	163.00	165.35	56696985
2022-08-08	166.37	167.81	164.20	164.87	60362338
2022-08-09	164.02	165.82	163.25	164.92	63135503
2022-08-10	167.68	169.34	166.90	169.24	70170540
2022-08-11	170.06	170.99	168.19	168.49	57149159
2022-08-12	169.82	172.17	169.40	172.10	68039382
2022-08-15	171.52	173.39	171.35	173.19	54091694
2022-08-16	172.78	173.71	171.66	173.03	56377050
2022-08-17	172.77	176.15	172.57	174.55	79542037
2022-08-18	173.75	174.90	173.12	174.15	62290075
2022-08-19	173.03	173.74	171.31	171.52	70346295
2022-08-22	169.69	169.86	167.14	167.57	69026809
2022-08-23	167.08	168.71	166.65	167.23	54147079
2022-08-24	167.32	168.11	166.25	167.53	53841524
2022-08-25	168.78	170.14	168.35	170.03	51218209
2022-08-26	170.57	171.05	163.56	163.62	78960980
2022-08-29	161.15	162.90	159.82	161.38	73313953
2022-08-30	162.13	162.56	157.72	158.91	77906197
2022-08-31	160.31	160.58	157.14	157.22	87991091
2022-09-01	156.64	158.42	154.67	157.96	74229896
2022-09-02	159.75	160.36	154.97	155.81	76957768
2022-09-06	156.47	157.09	153.69	154.53	73714843
2022-09-07	154.83	156.67	153.61	155.96	87449574
2022-09-08	154.64	156.36	152.68	154.46	84923847
2022-09-09	155.47	157.82	154.75	157.37	68081006
2022-09-12	159.59	164.26	159.30	163.43	104955962
2022-09-13	159.90	160.54	153.37	153.84	122656614
2022-09-14	154.79	157.10	153.61	155.31	87965409
2022-09-15	154.65	155.24	151.38	152.37	90481110
2022-09-16	151.21	151.35	148.37	150.70	162278840
2022-09-19	149.31	154.56	149.10	154.48	81474246
2022-09-20	153.40	158.08	153.08	156.90	107689796
2022-09-21	157.34	158.74	153.60	153.72	101696790
2022-09-22	152.38	154.47	150.91	152.74	86652542
2022-09-23	151.19	151.47	148.56	150.43	96029909
2022-09-26	149.66	153.77	149.64	150.77	93339409
2022-09-27	152.74	154.72	149.95	151.76	84442741
2022-09-28	147.64	150.64	144.84	149.84	146691390
2022-09-29	146.10	146.72	140.68	142.48	128138237
2022-09-30	141.28	143.10	138.00	138.20	124925274
2022-10-03	138.21	143.07	137.69	142.45	114311663
2022-10-04	145.03	146.22	144.26	146.10	87830064
2022-10-05	144.08	147.38	143.01	146.40	79470968
2022-10-06	145.81	147.54	145.22	145.43	68402169
2022-10-07	142.54	143.10	139.45	140.09	85925559
2022-10-10	140.42	141.89	138.57	140.42	74899002
2022-10-11	139.90	141.35	138.22	138.98	77033672
2022-10-12	139.13	140.36	138.16	138.34	70433744
2022-10-13	134.99	143.59	134.37	142.99	113223975
2022-10-14	144.31	144.52	138.19	138.38	88597969
2022-10-17	141.07	142.90	140.27	142.41	85250939
2022-10-18	145.49	146.70	140.61	143.75	99136610
2022-10-19	141.69	144.95	141.50	143.86	61758340
2022-10-20	143.02	145.89	142.65	143.39	64521989
2022-10-21	142.87	147.85	142.65	147.27	86548609
2022-10-24	147.19	150.23	146.00	149.45	75981918
2022-10-25	150.09	152.49	149.36	152.34	74732290
2022-10-26	150.96	151.99	148.04	149.35	88436172
2022-10-27	148.07	149.05	144.13	144.80	109180150
2022-10-28	148.20	157.50	147.82	155.74	164762370
2022-10-31	153.16	154.24	151.92	153.34	97943171
2022-11-01	155.08	155.45	149.13	150.65	80379345
2022-11-02	148.95	152.17	145.00	145.03	93604623
2022-11-03	142.06	142.80	138.75	138.88	97918516
2022-11-04	142.09	142.67	134.38	138.38	140814800
2022-11-07	137.11	139.15	135.67	138.92	83374628
2022-11-08	140.41	141.43	137.49	139.50	89908477
2022-11-09	138.50	138.55	134.59	134.87	74917794
2022-11-10	141.24	146.87	139.50	146.87	118854028
2022-11-11	145.82	150.01	144.37	149.70	93979665
2022-11-14	148.97	150.28	147.43	148.28	73374114
2022-11-15	152.22	153.59	148.56	150.04	89868332
2022-11-16	149.13	149.87	147.29	148.79	64218266
2022-11-17	146.43	151.48	146.15	150.72	80389400
2022-11-18	152.31	152.70	149.97	151.29	74829573
2022-11-21	150.16	150.37	147.72	148.01	58724070
2022-11-22	148.13	150.42	146.93	150.18	51804132
2022-11-23	149.45	151.83	149.34	151.07	58301395
2022-11-25	148.31	148.88	147.12	148.11	35195860
2022-11-28	145.14	146.64	143.38	144.22	69346522
2022-11-29	144.29	144.81	140.36	141.17	83763803
2022-11-30	141.40	148.72	140.55	148.03	111380880
2022-12-01	148.21	149.13	146.61	148.31	71250416
2022-12-02	145.96	148.00	145.65	147.81	65447446
2022-12-05	147.77	150.92	145.77	146.63	68826442
2022-12-06	147.08	147.30	141.92	142.91	64727186
2022-12-07	142.19	143.37	140.00	140.94	69721094
2022-12-08	142.36	143.52	141.10	142.65	62128338
2022-12-09	142.34	145.57	140.90	142.16	76097011
2022-12-12	142.70	144.50	141.06	144.49	70462654
2022-12-13	149.50	149.97	144.24	145.47	93886161
2022-12-14	145.35	146.66	141.16	143.21	82291182
2022-12-15	141.11	141.80	136.03	136.50	98931907
2022-12-16	136.69	137.65	133.73	134.51	160156900
2022-12-19	135.11	135.20	131.32	132.37	79592614
2022-12-20	131.39	133.25	129.89	132.30	77432819
2022-12-21	132.98	136.81	132.75	135.45	85927993
2022-12-22	134.35	134.56	130.30	132.23	77852108
2022-12-23	130.92	132.42	129.64	131.86	63814893
2022-12-27	131.38	131.41	128.72	130.03	69007830
2022-12-28	129.67	131.03	125.87	126.04	85438391
2022-12-29	127.99	130.48	127.73	129.61	75703710
2022-12-30	128.41	129.95	127.43	129.93	77034209
2023-01-03	130.28	130.90	124.17	125.07	112117471
2023-01-04	126.89	128.66	125.08	126.36	89113633
2023-01-05	127.13	127.77	124.76	125.02	80962708
2023-01-06	126.01	130.29	124.89	129.62	87754715
2023-01-09	130.47	133.41	129.89	130.15	70790813
2023-01-10	130.26	131.26	128.12	130.73	63896155
2023-01-11	131.25	133.51	130.46	133.49	69458949
2023-01-12	133.88	134.26	131.44	133.41	71379648
2023-01-13	132.03	134.92	131.66	134.76	57809719
2023-01-17	134.83	137.29	134.13	135.94	63646627
2023-01-18	136.82	138.61	135.03	135.21	69672800
2023-01-19	134.08	136.25	133.77	135.27	58280413
2023-01-20	135.28	138.02	134.22	137.87	80223626
2023-01-23	138.12	143.32	137.90	141.11	81760313
2023-01-24	140.31	143.16	140.30	142.53	66435142
2023-01-25	140.89	142.43	138.81	141.86	65799349
2023-01-26	143.17	144.25	141.90	143.96	54105068
2023-01-27	143.16	147.23	143.08	145.93	70555843
2023-01-30	144.96	145.55	142.85	143.00	64015274
2023-01-31	142.70	144.34	142.28	144.29	65874459
2023-02-01	143.97	146.61	141.32	145.43	77663633
2023-02-02	148.90	151.18	148.17	150.82	118338980
2023-02-03	148.03	157.38	147.83	154.50	154357340
2023-02-06	152.58	153.10	150.78	151.73	69858306
2023-02-07	150.64	155.23	150.64	154.65	83322551
2023-02-08	153.88	154.58	151.17	151.92	64120079
2023-02-09	153.78	154.33	150.42	150.87	56007143
2023-02-10	149.46	151.34	149.22	151.01	57450708
2023-02-13	150.95	154.26	150.92	153.85	62199013
2023-02-14	152.12	153.77	150.86	153.20	61707573
2023-02-15	153.11	155.50	152.88	155.33	65669252
2023-02-16	153.51	156.33	153.35	153.71	68167942
2023-02-17	152.35	153.00	150.85	152.55	59144118
2023-02-21	150.20	151.30	148.41	148.48	58867230
2023-02-22	148.87	149.95	147.16	148.91	51011305
2023-02-23	150.09	150.34	147.24	149.40	48394249
2023-02-24	147.11	147.19	145.72	146.71	55469606
2023-02-27	147.71	149.17	147.45	147.92	44998470
2023-02-28	147.05	149.08	146.83	147.41	50546998
2023-03-01	146.83	147.23	145.01	145.31	55478991
2023-03-02	144.38	146.71	143.90	145.91	52279761
2023-03-03	148.05	151.11	147.33	151.03	70732297
2023-03-06	153.79	156.30	153.46	153.83	87558028
2023-03-07	153.70	154.03	151.13	151.60	56182028
2023-03-08	152.81	153.47	151.83	152.87	47204791
2023-03-09	153.56	154.54	150.23	150.59	53833582
2023-03-10	150.21	150.94	147.61	148.50	68572400
2023-03-13	147.81	153.14	147.70	150.47	84457122
2023-03-14	151.28	153.40	150.10	152.59	73695893
2023-03-15	151.19	153.25	149.92	152.99	77167866
2023-03-16	152.16	156.46	151.64	155.85	76254419
2023-03-17	156.08	156.74	154.28	155.00	98944633
2023-03-20	155.07	157.82	154.15	157.40	73641415
2023-03-21	157.32	159.40	156.54	159.28	73938285
2023-03-22	159.30	162.14	157.81	157.83	75701811
2023-03-23	158.83	161.55	157.68	158.93	67622060
2023-03-24	158.86	160.34	157.85	160.25	59256343
2023-03-27	159.94	160.77	157.87	158.28	52390266
2023-03-28	157.97	158.49	155.98	157.65	45992152
2023-03-29	159.37	161.05	159.35	160.77	51305691
2023-03-30	161.53	162.47	161.27	162.36	49501689
2023-03-31	162.44	165.00	161.91	164.90	68749792
2023-04-03	164.27	166.29	164.22	166.17	56976187
2023-04-04	166.60	166.84	165.11	165.63	46278295
2023-04-05	164.74	165.05	161.80	163.76	51511744
2023-04-06	162.43	164.96	162.00	164.66	45390123
2023-04-10	161.42	162.03	160.08	162.03	47716882
2023-04-11	162.35	162.36	160.51	160.80	47644217
2023-04-12	161.22	162.06	159.78	160.10	50133062
2023-04-13	161.63	165.80	161.42	165.56	68445649
2023-04-14	164.59	166.32	163.82	165.21	49386480
2023-04-17	165.09	165.39	164.03	165.23	41516217
2023-04-18	166.10	167.41	165.65	166.47	49923008
2023-04-19	165.80	168.16	165.54	167.63	47720166
2023-04-20	166.09	167.87	165.56	166.65	52456377
2023-04-21	165.05	166.45	164.49	165.02	58337341
2023-04-24	165.00	165.60	163.89	165.33	41949581
2023-04-25	165.19	166.31	163.73	163.77	48714063
2023-04-26	163.06	165.28	162.80	163.76	45498796
2023-04-27	165.19	168.56	165.19	168.41	64902329
2023-04-28	168.49	169.85	167.88	169.68	55275851
2023-05-01	169.28	170.45	168.64	169.59	52472936
2023-05-02	170.09	170.35	167.54	168.54	48425696
2023-05-03	169.50	170.92	167.16	167.45	65136018
2023-05-04	164.89	167.04	164.31	165.79	81235427
2023-05-05	170.98	174.30	170.76	173.57	113453171
2023-05-08	172.48	173.85	172.11	173.50	55962793
2023-05-09	173.05	173.54	171.60	171.77	45326874
2023-05-10	173.02	174.03	171.90	173.56	53724501
2023-05-11	173.85	174.59	172.17	173.75	49514676
2023-05-12	173.62	174.06	171.00	172.57	45533138
2023-05-15	173.16	173.21	171.47	172.07	37266659
2023-05-16	171.99	173.14	171.80	172.07	42110293
2023-05-17	171.71	172.93	170.42	172.69	57951604
2023-05-18	173.00	175.24	172.58	175.05	65496657
2023-05-19	176.39	176.39	174.94	175.16	55809475
2023-05-22	173.98	174.71	173.45	174.20	43570932
2023-05-23	173.13	173.38	171.28	171.56	50747263
2023-05-24	171.09	172.42	170.52	171.84	45143488
2023-05-25	172.41	173.90	171.69	172.99	56058258
2023-05-26	173.32	175.77	173.11	175.43	54834975
2023-05-30	176.96	178.99	176.57	177.30	55964401
2023-05-31	177.33	179.35	176.76	177.25	99625288
2023-06-01	177.70	180.12	176.93	180.09	68901809
2023-06-02	181.03	181.78	179.26	180.95	61996913
2023-06-05	182.63	184.95	178.04	179.58	121946497
2023-06-06	179.97	180.12	177.43	179.21	64848374
2023-06-07	178.44	181.21	177.32	177.82	61944615
2023-06-08	177.90	180.84	177.46	180.57	50214881
2023-06-09	181.50	182.23	180.63	180.96	48899973
2023-06-12	181.27	183.89	180.97	183.79	54754995
2023-06-13	182.80	184.15	182.44	183.31	54929129
2023-06-14	183.37	184.39	182.02	183.95	57462882
2023-06-15	183.96	186.52	183.78	186.01	65433166
2023-06-16	186.73	186.99	184.27	184.92	101256225
2023-06-20	184.41	186.10	184.41	185.01	49799092
2023-06-21	184.90	185.41	182.59	183.96	49515697
2023-06-22	183.74	187.05	183.67	187.00	51245327
2023-06-23	185.55	187.56	185.01	186.68	53116996
2023-06-26	186.83	188.05	185.23	185.27	48088661
2023-06-27	185.89	188.39	185.67	188.06	50730846
2023-06-28	187.93	189.90	187.60	189.25	51216801
2023-06-29	189.08	190.07	188.94	189.59	46347308
2023-06-30	191.63	194.48	191.26	193.97	85213216
2023-07-03	193.78	193.88	191.76	192.46	31458198
2023-07-05	191.57	192.98	190.62	191.33	46920261
2023-07-06	189.84	192.02	189.20	191.81	45156009
2023-07-07	191.41	192.67	190.24	190.68	46814998
2023-07-10	189.26	189.99	187.04	188.61	59922163
2023-07-11	189.16	189.30	186.60	188.08	46638119
2023-07-12	189.68	191.70	188.47	189.77	60750248
2023-07-13	190.50	191.19	189.78	190.54	41342338
2023-07-14	190.23	191.18	189.63	190.69	41616242
2023-07-17	191.90	194.32	191.81	193.99	50520159
2023-07-18	193.35	194.33	192.42	193.73	48353774
2023-07-19	193.10	198.23	192.65	195.10	80507323
2023-07-20	195.09	196.47	192.50	193.13	59581196
2023-07-21	194.10	194.97	191.23	191.94	71951683
2023-07-24	193.41	194.91	192.25	192.75	45505097
2023-07-25	193.33	194.44	192.92	193.62	37283201
2023-07-26	193.67	195.64	193.32	194.50	47471868
2023-07-27	196.02	197.20	192.55	193.22	47460180
2023-07-28	194.67	196.63	194.14	195.83	48291443
2023-07-31	196.06	196.49	195.26	196.45	38824113
2023-08-01	196.24	196.73	195.28	195.61	35281426
2023-08-02	195.04	195.18	191.85	192.58	50389327
2023-08-03	191.57	192.37	190.69	191.17	62243282
2023-08-04	185.52	187.38	181.92	181.99	115956841
2023-08-07	182.13	183.13	177.35	178.85	97576069
2023-08-08	179.69	180.27	177.58	179.80	67823003
2023-08-09	180.87	180.93	177.01	178.19	60378492
2023-08-10	179.48	180.75	177.60	177.97	54686851
2023-08-11	177.32	178.62	176.55	177.79	52036672
2023-08-14	177.97	179.69	177.31	179.46	43675627
2023-08-15	178.88	179.48	177.05	177.45	43622593
2023-08-16	177.13	178.54	176.50	176.57	46964857
2023-08-17	177.14	177.51	173.48	174.00	66062882
2023-08-18	172.30	175.10	171.96	174.49	61172150
2023-08-21	175.07	176.13	173.74	175.84	46311879
2023-08-22	177.06	177.68	176.25	177.23	42084245
2023-08-23	178.52	181.55	178.33	181.12	52722752
2023-08-24	180.67	181.10	176.01	176.38	54945798
2023-08-25	177.38	179.15	175.82	178.61	51449594
2023-08-28	180.09	180.59	178.55	180.19	43820697
2023-08-29	179.70	184.90	179.50	184.12	53003948
2023-08-30	184.94	187.85	184.74	187.65	60813888
2023-08-31	187.84	189.12	187.48	187.87	60794467
2023-09-01	189.49	189.92	188.28	189.46	45766503
2023-09-05	188.28	189.98	187.61	189.70	45280027
2023-09-06	188.40	188.85	181.47	182.91	81755816
2023-09-07	175.18	178.21	173.54	177.56	112488803
2023-09-08	178.35	180.24	177.79	178.18	65602066
2023-09-11	179.45	179.55	179.45	179.55	9681
2023-09-12	179.49	180.13	174.82	176.21	90370192
2023-09-13	176.51	177.30	173.98	174.21	84267928
2023-09-14	174.00	176.10	173.58	175.74	60895757
2023-09-15	176.48	176.50	173.82	175.01	109259461
2023-09-18	176.48	179.38	176.17	177.97	67257573
2023-09-19	177.52	179.63	177.13	179.07	51826941
2023-09-20	179.26	179.70	175.40	175.49	58436181
2023-09-21	174.55	176.30	173.86	173.93	63149116
2023-09-22	174.67	177.08	174.05	174.79	56725385
2023-09-25	174.20	176.97	174.15	176.08	46172740
2023-09-26	174.82	175.20	171.66	171.96	64588945
2023-09-27	172.62	173.04	169.05	170.43	66921808
2023-09-28	169.34	172.03	167.62	170.69	56294419
2023-09-29	172.02	173.07	170.34	171.21	51861083
2023-10-02	171.22	174.30	170.93	173.75	52164535
2023-10-03	172.26	173.63	170.82	172.40	49594613
2023-10-04	171.09	174.21	170.97	173.66	53020286
2023-10-05	173.79	175.45	172.68	174.91	48527918
2023-10-06	173.80	177.99	173.18	177.49	57266675
2023-10-09	176.81	179.05	175.80	178.99	42390772
2023-10-10	178.10	179.72	177.95	178.39	43698019
2023-10-11	178.20	179.85	177.60	179.80	47551098
2023-10-12	180.07	182.34	179.04	180.71	56743119
2023-10-13	181.42	181.93	178.14	178.85	51456082
2023-10-16	176.75	179.08	176.51	178.72	52516984
2023-10-17	176.65	178.42	174.80	177.15	57549350
2023-10-18	175.58	177.58	175.11	175.84	54764375
2023-10-19	176.04	177.84	175.19	175.46	59302863
2023-10-20	175.31	175.42	172.64	172.88	64244028
2023-10-23	170.91	174.01	169.93	173.00	55980109
2023-10-24	173.05	173.67	171.45	173.44	43816644
2023-10-25	171.88	173.06	170.65	171.10	57156962
2023-10-26	170.37	171.38	165.67	166.89	70625258
2023-10-27	166.91	168.96	166.83	168.22	58499129
2023-10-30	169.02	171.17	168.87	170.29	51130955
2023-10-31	169.35	170.90	167.90	170.77	44846017
2023-11-01	171.00	174.23	170.12	173.97	56934906
2023-11-02	175.52	177.78	175.46	177.57	77334752
2023-11-03	174.24	176.82	173.35	176.65	79829246
2023-11-06	176.38	179.43	176.21	179.23	63841310
2023-11-07	179.18	182.44	178.97	181.82	70529966
2023-11-08	182.35	183.45	181.59	182.89	49340282
2023-11-09	182.96	184.12	181.81	182.41	53763540
2023-11-10	183.97	186.57	183.53	186.40	66177922
2023-11-13	185.82	186.03	184.21	184.80	43627519
2023-11-14	187.70	188.11	186.30	187.44	60108378
2023-11-15	187.85	189.50	187.78	188.01	53790499
2023-11-16	189.57	190.96	188.65	189.71	54412915
2023-11-17	190.25	190.38	188.57	189.69	50941404
2023-11-20	189.89	191.91	189.88	191.45	46538614
2023-11-21	191.41	191.52	189.74	190.64	38134485
2023-11-22	191.49	192.93	190.83	191.31	39630011
2023-11-24	190.87	190.90	189.25	189.97	24048344
2023-11-27	189.92	190.67	188.90	189.79	40552609
2023-11-28	189.78	191.08	189.40	190.40	38415419
2023-11-29	190.90	192.09	188.97	189.37	43014224
2023-11-30	189.84	190.32	188.19	189.95	48794366
2023-12-01	190.33	191.56	189.23	191.24	45704823
2023-12-04	189.98	190.05	187.45	189.43	43389519
2023-12-05	190.21	194.40	190.18	193.42	66628398
2023-12-06	194.45	194.76	192.11	192.32	41089737
2023-12-07	193.63	195.00	193.59	194.27	47477655
2023-12-08	194.20	195.99	193.67	195.71	53406358
2023-12-11	193.11	193.49	191.42	193.18	60943699
2023-12-12	193.08	194.72	191.72	194.71	52696900
2023-12-13	195.09	198.00	194.85	197.96	70404183
2023-12-14	198.02	199.62	196.16	198.11	66831572
2023-12-15	197.53	198.40	197.00	197.57	128538401
2023-12-18	196.09	196.63	194.39	195.89	55751861
2023-12-19	196.16	196.95	195.89	196.94	40714051
2023-12-20	196.90	197.68	194.83	194.83	52242815
2023-12-21	196.10	197.08	193.50	194.68	46482549
2023-12-22	195.18	195.41	192.97	193.60	37149570
2023-12-26	193.61	193.89	192.83	193.05	28919310
2023-12-27	192.49	193.50	191.09	193.15	48087681
2023-12-28	194.14	194.66	193.17	193.58	34049898
2023-12-29	193.90	194.40	191.73	192.53	42672148
2024-01-02	187.15	188.44	183.89	185.64	82488674
2024-01-03	184.22	185.88	183.43	184.25	58414460
2024-01-04	182.15	183.09	180.88	181.91	71983570
2024-01-05	181.99	182.76	180.17	181.18	62379661
2024-01-08	182.09	185.60	181.50	185.56	59144470
2024-01-09	183.92	185.15	182.73	185.14	42841809
2024-01-10	184.35	186.40	183.92	186.19	46792908
2024-01-11	186.54	187.05	183.62	185.59	49128408
2024-01-12	186.06	186.74	185.19	185.92	40477782
2024-01-16	182.16	184.26	180.93	183.63	65603041
2024-01-17	181.27	182.93	180.30	182.68	47317433
2024-01-18	186.09	189.14	185.83	188.63	78005754
2024-01-19	189.33	191.95	188.82	191.56	68902985
2024-01-22	192.30	195.33	192.26	193.89	60133852
2024-01-23	195.02	195.75	193.83	195.18	42355590
2024-01-24	195.42	196.38	194.34	194.50	53631316
2024-01-25	195.22	196.27	193.11	194.17	54822126
2024-01-26	194.27	194.76	191.94	192.42	44594011
2024-01-29	192.01	192.20	189.58	191.73	47145622
2024-01-30	190.94	191.80	187.47	188.04	55859370
2024-01-31	187.04	187.10	184.35	184.40	55467803
2024-02-01	183.99	186.95	183.82	186.86	64885408
2024-02-02	179.86	187.33	179.25	185.85	102551680
2024-02-05	188.15	189.25	185.84	187.68	69668820
2024-02-06	186.86	189.31	186.77	189.30	43490759
2024-02-07	190.64	191.05	188.61	189.41	53438955
2024-02-08	189.39	189.54	187.35	188.32	40962046
2024-02-09	188.65	189.99	188.00	188.85	45155216
2024-02-12	188.42	188.67	186.79	187.15	41781934
2024-02-13	185.77	186.21	183.51	185.04	56529529
2024-02-14	185.32	185.53	182.44	184.15	54630517
2024-02-15	183.55	184.49	181.35	183.86	65434496
2024-02-16	183.42	184.85	181.67	182.31	49752465
2024-02-20	181.79	182.43	180.00	181.56	53665553
2024-02-21	181.94	182.89	180.66	182.32	41529674
2024-02-22	183.48	184.96	182.46	184.37	52292208
2024-02-23	185.01	185.04	182.23	182.52	45119677
2024-02-26	182.24	182.76	180.65	181.16	40867421
2024-02-27	181.10	183.92	179.56	182.63	54318851
2024-02-28	182.51	183.12	180.13	181.42	48953939
2024-02-29	181.27	182.57	179.53	180.75	136682600
2024-03-01	179.55	180.53	177.38	179.66	73563082
2024-03-04	176.15	176.90	173.79	175.10	81510101
2024-03-05	170.76	172.04	169.62	170.12	95132355
2024-03-06	171.06	171.24	168.68	169.12	68587707
2024-03-07	169.15	170.73	168.49	169.00	71765061
2024-03-08	169.00	173.70	168.94	170.73	76267041
2024-03-11	172.94	174.38	172.05	172.75	60139473
2024-03-12	173.15	174.03	171.01	173.23	59825372
2024-03-13	172.77	173.19	170.76	171.13	52488692
2024-03-14	172.91	174.31	172.05	173.00	72913507
2024-03-15	171.17	172.62	170.29	172.62	121752699
2024-03-18	175.57	177.71	173.52	173.72	75604184
2024-03-19	174.34	176.61	173.03	176.08	55215244
2024-03-20	175.72	178.67	175.09	178.67	53423102
2024-03-21	177.05	177.49	170.84	171.37	106181270
2024-03-22	171.76	173.05	170.06	172.28	71160138
2024-03-25	170.57	171.94	169.45	170.85	54288328
2024-03-26	170.00	171.42	169.58	169.71	57388449
2024-03-27	170.41	173.60	170.11	173.31	60273265
2024-03-28	171.75	172.23	170.51	171.48	65672690
2024-04-01	171.19	171.25	169.48	170.03	46240500
2024-04-02	169.08	169.34	168.23	168.84	49329481
2024-04-03	168.79	170.68	168.58	169.65	47691715
2024-04-04	170.29	171.92	168.82	168.82	53704386
2024-04-05	169.59	170.39	168.95	169.58	42104826
2024-04-08	169.03	169.20	168.24	168.45	37425513
2024-04-09	168.70	170.08	168.35	169.67	42451209
2024-04-10	168.80	169.09	167.11	167.78	49709336
2024-04-11	168.34	175.46	168.16	175.04	91070275
2024-04-12	174.26	178.36	174.21	176.55	101670886
2024-04-15	175.36	176.63	172.50	172.69	73531773
2024-04-16	171.75	173.76	168.27	169.38	73711235
2024-04-17	169.61	170.65	168.00	168.00	50901210
2024-04-18	168.03	168.64	166.55	167.04	43122903
2024-04-19	166.21	166.40	164.08	165.00	68149377
2024-04-22	165.52	167.26	164.77	165.84	48116443
2024-04-23	165.35	167.05	164.92	166.90	49537761
2024-04-24	166.54	169.30	166.21	169.02	48251835
2024-04-25	169.53	170.61	168.15	169.89	50558329
2024-04-26	169.88	171.34	169.18	169.30	44838354
2024-04-29	173.37	176.03	173.10	173.50	68169419
2024-04-30	173.33	174.99	170.00	170.33	65934776
2024-05-01	169.58	172.71	169.11	169.30	50383147
2024-05-02	172.51	173.42	170.89	173.03	94214915
2024-05-03	186.65	187.00	182.66	183.38	163224110
2024-05-06	182.35	184.20	180.42	181.71	78569667
2024-05-07	183.45	184.90	181.32	182.40	77305771
2024-05-08	182.85	183.07	181.45	182.74	45057087
2024-05-09	182.56	184.66	182.11	184.57	48982972
2024-05-10	184.90	185.09	182.13	183.05	50759496
2024-05-13	185.44	187.10	184.62	186.28	72044809
2024-05-14	187.51	188.30	186.29	187.43	52393619
2024-05-15	187.91	190.65	187.37	189.72	70399988
2024-05-16	190.47	191.10	189.66	189.84	52845230
2024-05-17	189.51	190.81	189.18	189.87	41282925
2024-05-20	189.33	191.92	189.01	191.04	44361275
2024-05-21	191.09	192.73	190.92	192.35	42309401
2024-05-22	192.27	192.82	190.27	190.90	34648547
2024-05-23	190.98	191.00	186.63	186.88	51005924
2024-05-24	188.82	190.58	188.04	189.98	36326975
2024-05-28	191.51	193.00	189.10	189.99	52280051
2024-05-29	189.61	192.25	189.51	190.29	53068016
2024-05-30	190.76	192.18	190.63	191.29	49947941
2024-05-31	191.44	192.57	189.91	192.25	75158277
2024-06-03	192.90	194.99	192.52	194.03	50080539
2024-06-04	194.64	195.32	193.03	194.35	47471445
2024-06-05	195.40	196.90	194.87	195.87	54156785
2024-06-06	195.69	196.50	194.17	194.48	41181753
2024-06-07	194.65	196.94	194.14	196.89	53103912
2024-06-10	196.90	197.30	192.15	193.12	97262077
2024-06-11	193.65	207.16	193.63	207.15	172373300
2024-06-12	207.37	220.20	206.90	213.07	198134290
2024-06-13	214.74	216.75	211.60	214.24	97862729
2024-06-14	213.85	215.17	211.30	212.49	70122748
2024-06-17	213.37	218.95	212.72	216.67	93728300
2024-06-18	217.59	218.63	213.00	214.29	79943254
2024-06-20	213.93	214.24	208.85	209.68	86172451
2024-06-21	210.39	211.89	207.11	207.49	246421350
2024-06-24	207.72	212.70	206.59	208.14	80727006
2024-06-25	209.15	211.38	208.61	209.07	56713868
2024-06-26	211.50	214.86	210.64	213.25	66213186
2024-06-27	214.69	215.74	212.35	214.10	49772707
2024-06-28	215.77	216.07	210.30	210.62	82542718
2024-07-01	212.09	217.51	211.92	216.75	60402929
2024-07-02	216.15	220.38	215.10	220.27	58046178
2024-07-03	220.00	221.55	219.03	221.55	37369801
2024-07-05	221.65	226.45	221.65	226.34	60412408
2024-07-08	227.09	227.85	223.25	227.82	59085861
2024-07-09	227.93	229.40	226.37	228.68	48169822
2024-07-10	229.30	233.08	229.25	232.98	62627687
2024-07-11	231.39	232.39	225.77	227.57	64710617
2024-07-12	228.92	232.64	228.68	230.54	53046527
2024-07-15	236.48	237.23	233.09	234.40	62631252
2024-07-16	235.00	236.27	232.33	234.82	43234278
2024-07-17	229.45	231.46	226.64	228.88	57345884
2024-07-18	230.28	230.44	222.27	224.18	66034585
2024-07-19	224.82	226.80	223.28	224.31	49151453
2024-07-22	227.01	227.78	223.09	223.96	48201835
2024-07-23	224.37	226.94	222.68	225.01	39960260
2024-07-24	224.00	224.80	217.13	218.54	61777576
2024-07-25	218.93	220.85	214.62	217.49	51391199
2024-07-26	218.70	219.49	216.01	217.96	41601345
2024-07-29	216.96	219.30	215.75	218.24	36311778
2024-07-30	219.19	220.33	216.12	218.80	41643840
2024-07-31	221.44	223.82	220.63	222.08	50036262
2024-08-01	224.37	224.48	217.02	218.36	62500996
2024-08-02	219.15	225.60	217.71	219.86	105568560
2024-08-05	199.09	213.50	196.00	209.27	119548589
2024-08-06	205.30	209.99	201.07	207.23	69660488
2024-08-07	206.90	213.64	206.39	209.82	63516417
2024-08-08	213.11	214.20	208.83	213.31	47161149
2024-08-09	212.10	216.78	211.97	216.24	42201646
2024-08-12	216.07	219.51	215.60	217.53	38028092
2024-08-13	219.01	221.89	219.01	221.27	44155331
2024-08-14	220.57	223.03	219.70	221.72	41960574
2024-08-15	224.60	225.35	222.76	224.72	46414013
2024-08-16	223.92	226.83	223.65	226.05	44340240
2024-08-19	225.72	225.99	223.04	225.89	40687813
2024-08-20	225.77	227.17	225.45	226.51	30299033
2024-08-21	226.52	227.98	225.05	226.40	34765480
2024-08-22	227.79	228.34	223.90	224.53	43695321
2024-08-23	225.66	228.22	224.33	226.84	38677250
2024-08-26	226.76	227.28	223.89	227.18	30602208
2024-08-27	226.00	228.85	224.89	228.03	35934559
2024-08-28	227.92	229.86	225.68	226.49	38052167
2024-08-29	230.10	232.92	228.88	229.79	51906297
2024-08-30	230.19	230.40	227.48	229.00	52990770
2024-09-03	228.55	229.00	221.17	222.77	50190574
2024-09-04	221.66	221.78	217.48	220.85	43840196
2024-09-05	221.63	225.48	221.52	222.38	36615398
2024-09-06	223.95	225.24	219.77	220.82	48423011
2024-09-09	220.82	221.27	216.71	220.91	67179965
2024-09-10	218.92	221.48	216.73	220.11	51591033
2024-09-11	221.46	223.09	217.89	222.66	44587072
2024-09-12	222.50	223.55	219.82	222.77	37498225
2024-09-13	223.58	224.04	221.91	222.50	36766619
2024-09-16	216.54	217.22	213.92	216.32	59357427
2024-09-17	215.75	216.90	214.50	216.79	45519339
2024-09-18	217.55	222.71	217.54	220.69	59894928
2024-09-19	224.99	229.82	224.63	228.87	66781315
2024-09-20	229.97	233.09	227.62	228.20	318679890
2024-09-23	227.34	229.45	225.81	226.47	54146023
2024-09-24	228.65	229.35	225.73	227.37	43556068
2024-09-25	224.93	227.29	224.02	226.37	42308715
2024-09-26	227.30	228.50	225.41	227.52	36636707
2024-09-27	228.46	229.52	227.30	227.79	34025967
2024-09-30	230.04	233.00	229.65	233.00	54793391
2024-10-01	229.52	229.65	223.74	226.21	63285048
2024-10-02	225.89	227.37	223.02	226.78	32880605
2024-10-03	225.14	226.81	223.32	225.67	34044158
2024-10-04	227.90	228.00	224.13	226.80	37345098
2024-10-07	224.50	225.69	221.33	221.69	39505354
2024-10-08	224.30	225.98	223.25	225.77	31855693
2024-10-09	225.23	229.75	224.83	229.54	33591091
2024-10-10	227.78	229.50	227.17	229.04	28183544
2024-10-11	229.30	229.41	227.34	227.55	31759188
2024-10-14	228.70	231.73	228.60	231.30	39882085
2024-10-15	233.61	237.49	232.37	233.85	64751367
2024-10-16	231.60	232.12	229.84	231.78	34082240
2024-10-17	233.43	233.85	230.52	232.15	32993810
2024-10-18	236.18	236.18	234.01	235.00	46431472
2024-10-21	234.45	236.85	234.45	236.48	36254470
2024-10-22	233.89	236.22	232.60	235.86	38846578
2024-10-23	234.08	235.14	227.76	230.76	52286979
2024-10-24	229.98	230.82	228.41	230.57	31109503
2024-10-25	229.74	233.22	229.57	231.41	38802304
2024-10-28	233.32	234.73	232.55	233.40	36087134
2024-10-29	233.10	234.33	232.32	233.67	35417247
2024-10-30	232.61	233.47	229.55	230.10	47070907
2024-10-31	229.34	229.83	225.37	225.91	64370086
2024-11-01	220.97	225.35	220.27	222.91	65276741
2024-11-04	220.99	222.79	219.71	222.01	44944468
2024-11-05	221.80	223.95	221.14	223.45	28111338
2024-11-06	222.61	226.07	221.19	222.72	54561121
2024-11-07	224.63	227.88	224.57	227.48	42137691
2024-11-08	227.17	228.66	226.41	226.96	38328824
2024-11-11	225.00	225.70	221.50	224.23	42005602
2024-11-12	224.55	225.59	223.36	224.23	40398299
2024-11-13	224.01	226.65	222.76	225.12	48566217
2024-11-14	225.02	228.87	225.00	228.22	44923941
2024-11-15	226.40	226.92	224.27	225.00	47923696
2024-11-18	225.25	229.74	225.17	228.02	44686020
2024-11-19	226.98	230.16	226.66	228.28	36211774
2024-11-20	228.06	229.93	225.89	229.00	35169566
2024-11-21	228.88	230.16	225.71	228.52	42108327
2024-11-22	228.06	230.72	228.06	229.87	38168252
2024-11-25	231.46	233.25	229.74	232.87	90152832
2024-11-26	233.33	235.57	233.33	235.06	45986189
2024-11-27	234.47	235.69	233.81	234.93	33498439
2024-11-29	234.81	237.81	233.97	237.33	28481377
2024-12-02	237.27	240.79	237.16	239.59	48137103
2024-12-03	239.81	242.76	238.90	242.65	38861017
2024-12-04	242.87	244.11	241.25	243.01	44383935
2024-12-05	243.99	244.54	242.13	243.04	40033878
2024-12-06	242.91	244.63	242.08	242.84	36870619
2024-12-09	241.83	247.24	241.75	246.75	44649232
2024-12-10	246.89	248.21	245.34	247.77	36914806
2024-12-11	247.96	250.80	246.26	246.49	45205814
2024-12-12	246.89	248.74	245.68	247.96	32777532
2024-12-13	247.82	249.29	246.24	248.13	33155290
2024-12-16	247.99	251.38	247.65	251.04	51694753
2024-12-17	250.08	253.83	249.78	253.48	51356360
2024-12-18	252.16	254.28	247.74	248.05	56774101
2024-12-19	247.50	252.00	247.09	249.79	60882264
2024-12-20	248.04	255.00	245.69	254.49	147495270
2024-12-23	254.77	255.65	253.45	255.27	40858774
2024-12-24	255.49	258.21	255.29	258.20	23234705
2024-12-26	258.19	260.10	257.63	259.02	27262983
2024-12-27	257.83	258.70	253.06	255.59	42355321
2024-12-30	252.23	253.50	250.75	252.20	35557542
2024-12-31	252.44	253.28	249.43	250.42	39480718
2025-01-02	248.93	249.10	241.82	243.85	55740731
2025-01-03	243.36	244.18	241.89	243.36	40244114
2025-01-06	244.31	247.33	243.20	245.00	45045571
2025-01-07	242.98	245.55	241.35	242.21	40855960
2025-01-08	241.92	243.71	240.05	242.70	37628940
2025-01-10	240.01	240.16	233.00	236.85	61710856
2025-01-13	233.53	234.67	229.72	234.40	49630725
2025-01-14	234.75	236.12	232.47	233.28	39435294
2025-01-15	234.64	238.96	234.43	237.87	39831969
2025-01-16	237.35	238.01	228.03	228.26	71759052
2025-01-17	232.12	232.29	228.48	229.98	68488301
2025-01-21	224.00	224.42	219.38	222.64	98070429
2025-01-22	219.79	224.12	219.79	223.83	64126500
2025-01-23	224.74	227.03	222.30	223.66	60234760
2025-01-24	224.78	225.63	221.41	222.78	54697907
2025-01-27	224.02	232.15	223.98	229.86	94863418
2025-01-28	230.85	240.19	230.81	238.26	75707569
2025-01-29	234.12	239.86	234.01	239.36	45486100
2025-01-30	238.67	240.79	237.21	237.59	55658279
2025-01-31	247.19	247.19	233.44	236.00	101075128
2025-02-03	229.99	231.83	225.70	228.01	73063301
2025-02-04	227.25	233.13	226.65	232.80	45067301
2025-02-05	228.53	232.67	228.27	232.47	39664989
2025-02-06	231.29	233.80	230.43	233.22	29925349
2025-02-07	232.60	234.00	227.26	227.63	39707224
2025-02-10	229.57	230.59	227.20	227.65	33115645
2025-02-11	228.20	235.23	228.13	232.62	53718362
2025-02-12	231.20	236.96	230.68	236.87	45243292
2025-02-13	236.91	242.34	235.57	241.53	53614054
2025-02-14	241.25	245.55	240.99	244.60	40896227
2025-02-18	244.15	245.18	241.84	244.47	48822491
2025-02-19	244.66	246.01	243.16	244.87	32204215
2025-02-20	244.94	246.78	244.29	245.83	32316907
2025-02-21	245.95	248.69	245.22	245.55	53197431
2025-02-24	244.93	248.86	244.42	247.10	51326396
2025-02-25	248.00	250.00	244.91	247.04	48013272
2025-02-26	244.33	244.98	239.13	240.36	44433564
2025-02-27	239.41	242.46	237.06	237.30	41153639
2025-02-28	236.95	242.09	230.20	241.84	56833360
2025-03-03	241.79	244.03	236.11	238.03	47183985
2025-03-04	237.71	240.07	234.68	235.93	53798062
2025-03-05	235.42	236.55	229.23	235.74	47227643
2025-03-06	234.44	237.86	233.16	235.33	45170419
2025-03-07	235.11	241.37	234.76	239.07	46273565
2025-03-10	235.54	236.16	224.22	227.48	72071197
2025-03-11	223.81	225.84	217.45	220.84	76137410
2025-03-12	220.14	221.75	214.91	216.98	62547467
2025-03-13	215.95	216.84	208.42	209.68	61368330
2025-03-14	211.25	213.95	209.58	213.49	60107582
2025-03-17	213.31	215.22	209.97	214.00	48073426
2025-03-18	214.16	215.15	211.49	212.69	42432426
2025-03-19	214.22	218.76	213.75	215.24	54385391
2025-03-20	213.99	217.49	212.22	214.10	48862947
2025-03-21	211.56	218.84	211.28	218.27	94127768
2025-03-24	221.00	221.48	218.58	220.73	44299483
2025-03-25	220.77	224.10	220.08	223.75	34493583
2025-03-26	223.51	225.02	220.47	221.53	34532656
2025-03-27	221.39	224.99	220.56	223.85	37094774
2025-03-28	221.67	223.81	217.68	217.90	39818617

Explore More About AAPL

Coins representing dividend payouts and trends

AAPL Dividend History

Discover Apple 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

AAPL Stock Split History

Discover Apple 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

AAPL Historical Prices

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

Web Analytics