AVT Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

64.79

(February 4, 2026)

52-Week High

64.79

(February 4, 2026)

All-Time High

64.10

(February 4, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-04-22	4.55	4.58	4.50	4.52	456000
1994-04-25	4.53	4.63	4.50	4.61	732000
1994-04-26	4.67	4.67	4.59	4.64	716800
1994-04-28	4.67	4.70	4.58	4.61	1544800
1994-04-29	4.59	4.59	4.50	4.50	1412800
1994-05-02	4.47	4.48	4.34	4.36	2172000
1994-05-03	4.34	4.36	4.33	4.36	2159200
1994-05-04	4.36	4.36	4.28	4.31	2745600
1994-05-05	4.31	4.33	4.27	4.31	1448800
1994-05-06	4.27	4.28	4.23	4.28	1258400
1994-05-09	4.28	4.30	4.16	4.19	832000
1994-05-10	4.22	4.27	4.20	4.27	615200
1994-05-11	4.31	4.31	4.17	4.17	1052000
1994-05-12	4.16	4.20	4.16	4.16	432800
1994-05-13	4.11	4.14	4.00	4.00	2095200
1994-05-16	4.02	4.02	3.94	3.94	1040000
1994-05-17	3.94	3.98	3.84	3.98	888800
1994-05-18	4.00	4.20	3.97	4.13	1224800
1994-05-19	4.16	4.22	4.06	4.22	1369600
1994-05-20	4.20	4.25	4.13	4.19	912000
1994-05-23	4.20	4.22	4.19	4.22	1739200
1994-05-24	4.25	4.34	4.25	4.34	759200
1994-05-25	4.31	4.31	4.23	4.25	1839200
1994-05-26	4.19	4.23	4.19	4.22	418400
1994-05-27	4.22	4.28	4.22	4.27	613600
1994-05-31	4.27	4.27	4.19	4.20	431200
1994-06-01	4.22	4.25	4.19	4.25	1024000
1994-06-02	4.25	4.27	4.19	4.23	1165600
1994-06-03	4.23	4.47	4.23	4.36	1133600
1994-06-06	4.31	4.38	4.31	4.36	1337600
1994-06-07	4.31	4.36	4.28	4.30	1152000
1994-06-08	4.31	4.33	4.13	4.14	1254400
1994-06-09	4.14	4.14	4.06	4.09	1248000
1994-06-10	4.09	4.30	4.09	4.22	520000
1994-06-13	4.19	4.22	4.16	4.20	1374400
1994-06-14	4.22	4.27	4.16	4.23	3037600
1994-06-15	4.23	4.27	4.23	4.25	1061600
1994-06-16	4.25	4.25	4.19	4.19	2056000
1994-06-17	4.19	4.23	4.19	4.19	713600
1994-06-20	4.13	4.17	4.13	4.14	1360000
1994-06-21	4.16	4.16	4.13	4.14	638400
1994-06-22	4.14	4.16	4.11	4.14	320800
1994-06-23	4.14	4.14	4.08	4.08	722400
1994-06-24	4.08	4.13	4.03	4.03	799200
1994-06-27	4.02	4.03	3.97	4.02	980000
1994-06-28	4.02	4.22	4.02	4.08	954400
1994-06-29	4.06	4.08	4.00	4.00	1621600
1994-06-30	3.98	4.00	3.94	3.94	835200
1994-07-01	3.98	4.00	3.98	3.98	586400
1994-07-05	4.03	4.13	4.00	4.13	524000
1994-07-06	4.09	4.17	4.09	4.16	354400
1994-07-07	4.16	4.17	4.13	4.16	273600
1994-07-08	4.16	4.16	4.13	4.14	356000
1994-07-11	4.17	4.17	4.13	4.14	627200
1994-07-12	4.11	4.11	4.05	4.06	595200
1994-07-13	4.08	4.13	4.03	4.05	1904000
1994-07-14	4.08	4.22	4.08	4.16	1592000
1994-07-15	4.17	4.17	4.06	4.08	875200
1994-07-18	4.08	4.08	4.06	4.08	476000
1994-07-19	4.05	4.13	4.03	4.06	533600
1994-07-20	4.05	4.08	4.03	4.08	360800
1994-07-21	4.06	4.09	4.02	4.03	549600
1994-07-22	4.02	4.03	3.95	3.95	437600
1994-07-25	3.97	4.02	3.94	3.98	1132000
1994-07-26	3.98	4.13	3.98	4.09	781600
1994-07-27	4.06	4.11	4.06	4.09	331200
1994-07-28	4.09	4.13	4.08	4.09	244000
1994-07-29	4.11	4.22	4.08	4.19	442400
1994-08-01	4.22	4.31	4.20	4.31	584000
1994-08-02	4.31	4.41	4.30	4.30	508000
1994-08-03	4.31	4.33	4.27	4.31	149600
1994-08-04	4.31	4.34	4.19	4.22	676800
1994-08-05	4.19	4.19	4.11	4.13	946400
1994-08-08	4.13	4.16	4.11	4.13	781600
1994-08-09	4.14	4.19	4.13	4.16	648000
1994-08-10	4.14	4.31	4.13	4.30	1732000
1994-08-11	4.30	4.58	4.30	4.55	3116000
1994-08-12	4.63	4.66	4.56	4.58	2924000
1994-08-15	4.59	4.67	4.59	4.64	1752000
1994-08-16	4.64	4.64	4.58	4.63	556800
1994-08-17	4.66	4.80	4.66	4.78	2333600
1994-08-18	4.78	4.80	4.69	4.69	1045600
1994-08-19	4.69	4.69	4.64	4.66	375200
1994-08-22	4.66	4.69	4.66	4.67	153600
1994-08-23	4.69	4.70	4.64	4.67	730400
1994-08-24	4.67	4.67	4.63	4.63	672000
1994-08-25	4.63	4.67	4.59	4.61	225600
1994-08-26	4.66	4.69	4.59	4.59	1092800
1994-08-29	4.63	4.69	4.58	4.67	620000
1994-08-30	4.69	4.69	4.59	4.64	444800
1994-08-31	4.64	4.64	4.61	4.64	593600
1994-09-01	4.61	4.63	4.50	4.58	923200
1994-09-02	4.55	4.59	4.53	4.55	390400
1994-09-06	4.56	4.59	4.56	4.58	339200
1994-09-07	4.59	4.63	4.55	4.63	1569600
1994-09-08	4.63	4.66	4.59	4.63	484000
1994-09-09	4.63	4.63	4.58	4.58	1063200
1994-09-12	4.55	4.55	4.48	4.48	1360000
1994-09-13	4.52	4.55	4.52	4.53	559200
1994-09-14	4.53	4.58	4.52	4.56	367200
1994-09-15	4.56	4.66	4.53	4.66	481600
1994-09-16	4.66	4.70	4.61	4.70	720000
1994-09-19	4.69	4.73	4.66	4.72	1504800
1994-09-20	4.72	4.78	4.70	4.75	1396000
1994-09-21	4.75	4.78	4.72	4.73	1815200
1994-09-22	4.77	4.77	4.67	4.69	558400
1994-09-23	4.69	4.75	4.67	4.69	502400
1994-09-26	4.66	4.69	4.61	4.66	400800
1994-09-27	4.69	4.70	4.61	4.64	910400
1994-09-28	4.66	4.67	4.50	4.58	500800
1994-09-29	4.59	4.59	4.55	4.58	338400
1994-09-30	4.58	4.61	4.55	4.59	291200
1994-10-03	4.59	4.60	4.44	4.45	721600
1994-10-04	4.44	4.44	4.30	4.30	2022400
1994-10-05	4.31	4.31	4.22	4.23	1923200
1994-10-06	4.30	4.34	4.28	4.34	540000
1994-10-07	4.34	4.39	4.33	4.38	173600
1994-10-10	4.41	4.47	4.41	4.47	378400
1994-10-11	4.50	4.64	4.50	4.56	706400
1994-10-12	4.56	4.58	4.52	4.52	527200
1994-10-13	4.53	4.56	4.53	4.56	527200
1994-10-14	4.56	4.56	4.55	4.55	776800
1994-10-17	4.55	4.56	4.55	4.55	836000
1994-10-18	4.55	4.55	4.50	4.53	1101600
1994-10-19	4.52	4.56	4.48	4.55	1329600
1994-10-20	4.55	4.55	4.52	4.52	322400
1994-10-21	4.50	4.50	4.44	4.44	657600
1994-10-24	4.45	4.48	4.44	4.45	824800
1994-10-25	4.42	4.45	4.39	4.41	549600
1994-10-26	4.44	4.53	4.44	4.53	1109600
1994-10-27	4.53	4.61	4.53	4.56	1243200
1994-10-28	4.55	4.58	4.48	4.53	752800
1994-10-31	4.72	4.73	4.69	4.69	2260800
1994-11-01	4.67	4.69	4.66	4.69	1571200
1994-11-02	4.75	4.88	4.75	4.80	4936800
1994-11-03	4.81	4.84	4.80	4.83	1466400
1994-11-04	4.83	4.83	4.72	4.72	448000
1994-11-07	4.72	4.78	4.70	4.78	1030400
1994-11-08	4.77	4.78	4.75	4.78	489600
1994-11-09	4.81	4.81	4.72	4.75	514400
1994-11-10	4.72	4.75	4.72	4.75	256800
1994-11-11	4.73	4.75	4.72	4.75	215200
1994-11-14	4.75	4.78	4.75	4.78	1952800
1994-11-15	4.78	4.80	4.75	4.78	3516000
1994-11-16	4.81	4.81	4.80	4.81	280800
1994-11-17	4.81	4.81	4.69	4.72	1702400
1994-11-18	4.72	4.72	4.66	4.67	506400
1994-11-21	4.66	4.69	4.59	4.63	616800
1994-11-22	4.63	4.63	4.53	4.53	1700800
1994-11-23	4.50	4.52	4.41	4.47	480800
1994-11-25	4.47	4.50	4.47	4.47	53600
1994-11-28	4.50	4.55	4.50	4.55	200000
1994-11-29	4.55	4.55	4.45	4.45	315200
1994-11-30	4.48	4.52	4.45	4.48	1263200
1994-12-01	4.48	4.48	4.31	4.33	560800
1994-12-02	4.34	4.38	4.30	4.36	469600
1994-12-05	4.34	4.36	4.33	4.36	249600
1994-12-06	4.38	4.38	4.31	4.33	355200
1994-12-07	4.31	4.41	4.30	4.36	704800
1994-12-08	4.34	4.36	4.22	4.25	539200
1994-12-09	4.25	4.30	4.25	4.25	273600
1994-12-12	4.28	4.31	4.23	4.25	1169600
1994-12-13	4.23	4.25	4.22	4.23	372800
1994-12-14	4.22	4.34	4.22	4.33	920800
1994-12-15	4.34	4.47	4.34	4.45	629600
1994-12-16	4.44	4.45	4.44	4.44	622400
1994-12-19	4.44	4.50	4.44	4.48	1478400
1994-12-20	4.48	4.53	4.47	4.50	566400
1994-12-21	4.50	4.63	4.50	4.59	702400
1994-12-22	4.64	4.67	4.53	4.59	601600
1994-12-23	4.61	4.63	4.59	4.61	265600
1994-12-27	4.61	4.63	4.58	4.59	387200
1994-12-28	4.61	4.64	4.53	4.58	270400
1994-12-29	4.59	4.59	4.53	4.59	492800
1994-12-30	4.58	4.63	4.58	4.63	336000
1995-01-03	4.59	4.61	4.53	4.53	478400
1995-01-04	4.55	4.58	4.50	4.58	237600
1995-01-05	4.58	4.58	4.53	4.55	344800
1995-01-06	4.53	4.56	4.50	4.52	616800
1995-01-09	4.50	4.61	4.50	4.59	634400
1995-01-10	4.63	4.63	4.47	4.47	869600
1995-01-11	4.56	4.63	4.56	4.61	1814400
1995-01-12	4.69	4.73	4.69	4.70	892000
1995-01-13	4.72	4.81	4.70	4.81	509600
1995-01-16	4.88	4.92	4.88	4.92	1068000
1995-01-17	4.91	4.94	4.89	4.94	575200
1995-01-18	4.92	4.92	4.86	4.89	689600
1995-01-19	4.86	4.91	4.86	4.88	704800
1995-01-20	4.89	4.89	4.73	4.75	2088000
1995-01-23	4.75	4.78	4.72	4.73	1812800
1995-01-24	4.73	4.75	4.72	4.73	755200
1995-01-25	4.73	4.81	4.66	4.75	2664000
1995-01-26	4.78	4.80	4.75	4.75	1595200
1995-01-27	4.73	4.73	4.63	4.70	833600
1995-01-30	4.70	4.73	4.67	4.69	2387200
1995-01-31	4.66	4.72	4.63	4.63	1608800
1995-02-01	4.63	4.66	4.52	4.56	918400
1995-02-02	4.59	4.59	4.52	4.55	1112800
1995-02-03	4.58	4.64	4.58	4.63	1271200
1995-02-06	4.66	4.66	4.59	4.63	683200
1995-02-07	4.63	4.63	4.52	4.53	900800
1995-02-08	4.59	4.63	4.52	4.52	856000
1995-02-09	4.58	4.67	4.58	4.61	898400
1995-02-10	4.63	4.69	4.56	4.58	999200
1995-02-13	4.59	4.69	4.59	4.63	732000
1995-02-14	4.67	4.67	4.64	4.67	1062400
1995-02-15	4.70	4.77	4.66	4.77	1272000
1995-02-16	4.72	4.73	4.70	4.73	631200
1995-02-17	4.73	4.73	4.67	4.69	532800
1995-02-21	4.72	4.72	4.69	4.72	494400
1995-02-22	4.70	4.75	4.69	4.70	492000
1995-02-23	4.70	4.78	4.70	4.73	558400
1995-02-24	4.77	4.77	4.75	4.75	308800
1995-02-27	4.75	4.84	4.75	4.81	592800
1995-02-28	4.78	4.84	4.78	4.84	839200
1995-03-01	4.84	4.92	4.84	4.89	569600
1995-03-02	4.88	4.89	4.83	4.86	657600
1995-03-03	4.88	4.97	4.84	4.94	3264800
1995-03-06	4.88	4.89	4.81	4.86	1054400
1995-03-07	4.86	4.86	4.77	4.77	405600
1995-03-08	4.84	4.91	4.78	4.83	2309600
1995-03-09	4.84	4.95	4.84	4.94	3114400
1995-03-10	4.91	5.13	4.91	5.09	3012000
1995-03-13	5.06	5.20	5.06	5.16	1616800
1995-03-14	5.14	5.20	5.08	5.08	1000800
1995-03-15	5.09	5.11	5.03	5.11	456000
1995-03-16	5.11	5.17	5.11	5.13	959200
1995-03-17	5.09	5.11	5.08	5.08	258400
1995-03-20	5.06	5.06	5.03	5.03	295200
1995-03-21	5.05	5.16	5.05	5.11	1252000
1995-03-22	5.11	5.11	5.06	5.06	1205600
1995-03-23	5.08	5.09	5.06	5.08	1168000
1995-03-24	5.09	5.20	5.09	5.16	1149600
1995-03-27	5.19	5.27	5.17	5.25	916000
1995-03-28	5.22	5.27	5.20	5.23	497600
1995-03-29	5.25	5.34	5.19	5.19	968800
1995-03-30	5.19	5.22	5.00	5.02	1478400
1995-03-31	5.00	5.05	4.97	5.05	1811200
1995-04-03	5.03	5.03	5.00	5.00	600800
1995-04-04	5.00	5.09	4.98	5.06	588000
1995-04-05	5.06	5.11	5.03	5.11	904800
1995-04-06	5.13	5.13	5.06	5.08	2093600
1995-04-07	5.09	5.09	5.05	5.05	1680000
1995-04-10	5.03	5.11	5.02	5.08	576000
1995-04-11	5.09	5.09	5.03	5.05	584000
1995-04-12	5.06	5.06	5.00	5.02	597600
1995-04-13	5.02	5.09	5.02	5.08	162400
1995-04-17	5.16	5.16	5.09	5.09	778400
1995-04-18	5.09	5.11	5.06	5.09	1181600
1995-04-19	5.06	5.08	5.03	5.05	913600
1995-04-20	5.06	5.13	5.03	5.13	1116800
1995-04-21	5.19	5.19	5.14	5.19	1532800
1995-04-24	5.16	5.36	5.16	5.36	1620800
1995-04-25	5.33	5.44	5.33	5.39	1527200
1995-04-26	5.41	5.45	5.34	5.42	2508000
1995-04-27	5.44	5.67	5.44	5.61	6308000
1995-04-28	5.63	5.63	5.55	5.56	3665600
1995-05-01	5.56	5.59	5.55	5.58	556000
1995-05-02	5.56	5.61	5.53	5.61	952000
1995-05-03	5.59	5.64	5.58	5.63	1187200
1995-05-04	5.63	5.66	5.61	5.63	1418400
1995-05-05	5.66	5.66	5.45	5.45	600000
1995-05-08	5.44	5.44	5.34	5.44	626400
1995-05-09	5.47	5.48	5.38	5.48	368800
1995-05-10	5.52	5.58	5.47	5.47	580800
1995-05-11	5.47	5.56	5.47	5.55	438400
1995-05-12	5.52	5.56	5.47	5.47	552000
1995-05-15	5.53	5.55	5.50	5.53	384000
1995-05-16	5.53	5.53	5.45	5.52	1335200
1995-05-17	5.55	5.55	5.50	5.55	849600
1995-05-18	5.56	5.56	5.48	5.52	324800
1995-05-19	5.50	5.50	5.39	5.47	287200
1995-05-22	5.56	5.64	5.56	5.64	800800
1995-05-23	5.66	5.75	5.64	5.69	808000
1995-05-24	5.70	5.72	5.58	5.63	713600
1995-05-25	5.66	5.69	5.66	5.69	557600
1995-05-26	5.70	5.75	5.69	5.73	1704000
1995-05-30	5.73	5.80	5.69	5.70	1491200
1995-05-31	5.70	5.70	5.56	5.69	1035200
1995-06-01	5.66	5.66	5.44	5.53	8666400
1995-06-02	5.63	5.73	5.58	5.66	1572800
1995-06-05	5.69	5.78	5.69	5.75	2591200
1995-06-06	5.75	5.78	5.69	5.72	946400
1995-06-07	5.75	5.75	5.72	5.73	405600
1995-06-08	5.73	5.75	5.72	5.72	448800
1995-06-09	5.67	5.67	5.64	5.66	551200
1995-06-12	5.67	5.70	5.64	5.69	900000
1995-06-13	5.75	5.75	5.72	5.75	652800
1995-06-14	5.72	5.81	5.69	5.78	557600
1995-06-15	5.84	5.91	5.84	5.89	996800
1995-06-16	5.88	5.89	5.84	5.84	2209600
1995-06-19	5.88	5.91	5.86	5.89	1517600
1995-06-20	5.94	6.13	5.94	6.11	1831200
1995-06-21	6.19	6.22	6.05	6.11	2036000
1995-06-22	6.13	6.19	6.11	6.16	1811200
1995-06-23	6.13	6.13	6.02	6.06	1108000
1995-06-26	6.09	6.11	6.00	6.00	612800
1995-06-27	6.00	6.08	6.00	6.02	483200
1995-06-28	6.00	6.06	5.92	5.98	1178400
1995-06-29	6.02	6.08	6.02	6.06	557600
1995-06-30	6.06	6.09	6.03	6.03	720800
1995-07-03	6.02	6.08	6.00	6.06	138400
1995-07-05	6.02	6.13	6.02	6.13	662400
1995-07-06	6.14	6.14	6.08	6.08	293600
1995-07-07	6.11	6.25	6.11	6.23	954400
1995-07-10	6.31	6.33	6.28	6.31	1376800
1995-07-11	6.31	6.33	6.20	6.20	1520800
1995-07-12	6.22	6.34	6.22	6.33	1456800
1995-07-13	6.38	6.38	6.33	6.34	981600
1995-07-14	6.38	6.38	6.25	6.38	2532800
1995-07-17	6.44	6.44	6.38	6.44	1122400
1995-07-18	6.44	6.44	6.31	6.33	1445600
1995-07-19	6.28	6.28	5.94	6.13	1359200
1995-07-20	6.09	6.19	6.00	6.05	2536000
1995-07-21	6.08	6.17	6.08	6.14	2823200
1995-07-24	6.14	6.30	6.13	6.27	1412800
1995-07-25	6.33	6.44	6.28	6.42	1380800
1995-07-26	6.45	6.48	6.44	6.47	824000
1995-07-27	6.48	6.63	6.44	6.61	1106400
1995-07-28	6.63	6.63	6.45	6.50	1024000
1995-07-31	6.50	6.53	6.47	6.50	623200
1995-08-01	6.50	6.53	6.41	6.41	529600
1995-08-02	6.42	6.53	6.36	6.36	1137600
1995-08-03	6.34	6.34	6.22	6.28	1497600
1995-08-04	6.27	6.31	6.23	6.28	861600
1995-08-07	6.50	6.56	6.44	6.53	3361600
1995-08-08	6.53	6.59	6.48	6.48	3993600
1995-08-09	6.47	6.47	6.34	6.38	1961600
1995-08-10	6.42	6.47	6.39	6.45	1160800
1995-08-11	6.50	6.50	6.44	6.48	356800
1995-08-14	6.48	6.56	6.47	6.48	973600
1995-08-15	6.45	6.45	6.38	6.39	605600
1995-08-16	6.42	6.52	6.39	6.50	993600
1995-08-17	6.50	6.63	6.47	6.58	1036800
1995-08-18	6.59	6.63	6.56	6.58	927200
1995-08-21	6.63	6.69	6.44	6.47	999200
1995-08-22	6.47	6.58	6.47	6.58	458400
1995-08-23	6.58	6.58	6.50	6.50	272000
1995-08-24	6.53	6.55	6.41	6.44	352000
1995-08-25	6.47	6.47	6.34	6.38	565600
1995-08-28	6.47	6.47	6.36	6.38	751200
1995-08-29	6.36	6.38	6.17	6.30	1307200
1995-08-30	6.30	6.38	6.30	6.38	1212000
1995-08-31	6.42	6.44	6.39	6.44	772000
1995-09-01	6.45	6.59	6.45	6.55	272800
1995-09-05	6.55	6.64	6.53	6.64	785600
1995-09-06	6.69	6.92	6.69	6.88	2074400
1995-09-07	6.88	6.92	6.78	6.78	1068000
1995-09-08	6.80	6.89	6.77	6.89	1309600
1995-09-11	6.88	6.89	6.84	6.88	578400
1995-09-12	6.91	6.95	6.81	6.95	979200
1995-09-13	6.86	6.89	6.83	6.88	388000
1995-09-14	6.88	6.89	6.80	6.83	538400
1995-09-15	6.81	6.86	6.77	6.78	898400
1995-09-18	6.72	6.73	6.63	6.69	607200
1995-09-19	6.73	6.84	6.72	6.73	800000
1995-09-20	6.75	6.77	6.69	6.72	612000
1995-09-21	6.73	6.73	6.63	6.72	698400
1995-09-22	6.69	6.69	6.61	6.63	312800
1995-09-25	6.61	6.63	6.44	6.45	737600
1995-09-26	6.52	6.55	6.41	6.41	861600
1995-09-27	6.39	6.39	6.16	6.27	1779200
1995-09-28	6.27	6.47	6.27	6.38	3219200
1995-09-29	6.44	6.56	6.42	6.42	1404800
1995-10-02	6.48	6.48	6.41	6.41	984800
1995-10-03	6.45	6.45	6.38	6.42	910400
1995-10-04	6.41	6.41	6.17	6.19	1922400
1995-10-05	6.19	6.23	6.09	6.23	1493600
1995-10-06	6.25	6.27	6.09	6.09	2829600
1995-10-09	6.09	6.11	5.86	5.88	1667200
1995-10-10	5.58	5.83	5.58	5.78	2340800
1995-10-11	5.86	6.00	5.83	6.00	2483200
1995-10-12	6.08	6.23	6.06	6.08	1208800
1995-10-13	6.14	6.16	6.05	6.06	1495200
1995-10-16	6.13	6.14	5.97	6.09	1080000
1995-10-17	6.11	6.23	6.09	6.23	1398400
1995-10-18	6.25	6.31	6.13	6.22	1624800
1995-10-19	6.09	6.14	6.02	6.11	4095200
1995-10-20	6.11	6.16	6.05	6.09	956000
1995-10-23	6.03	6.16	6.02	6.14	957600
1995-10-24	6.44	6.44	6.19	6.30	1956000
1995-10-25	6.41	6.41	6.17	6.28	2661600
1995-10-26	6.31	6.36	6.14	6.22	848800
1995-10-27	6.19	6.23	6.13	6.19	460000
1995-10-30	6.09	6.23	6.09	6.20	2479200
1995-10-31	6.23	6.41	6.22	6.30	1396800
1995-11-01	6.30	6.30	6.13	6.23	1270400
1995-11-02	6.22	6.34	6.22	6.34	2263200
1995-11-03	6.34	6.69	6.34	6.69	1797600
1995-11-06	6.66	6.66	6.56	6.63	628000
1995-11-07	6.53	6.53	6.19	6.19	3693600
1995-11-08	6.22	6.27	6.09	6.11	2720000
1995-11-09	6.30	6.36	6.27	6.34	1552800
1995-11-10	6.30	6.33	6.24	6.28	479200
1995-11-13	6.22	6.22	6.06	6.06	1456800
1995-11-14	6.02	6.03	5.95	5.97	875200
1995-11-15	5.98	5.98	5.75	5.75	2264800
1995-11-16	5.75	5.83	5.72	5.80	3867200
1995-11-17	5.80	5.88	5.80	5.86	1701600
1995-11-20	5.88	5.91	5.69	5.69	4341600
1995-11-21	5.69	5.69	5.59	5.61	1354400
1995-11-22	5.63	5.69	5.38	5.39	3186400
1995-11-24	5.42	5.42	5.39	5.41	2189600
1995-11-27	5.39	5.55	5.39	5.45	3356800
1995-11-28	5.48	5.69	5.48	5.63	3796800
1995-11-29	5.78	5.92	5.75	5.89	4996800
1995-11-30	5.89	5.91	5.83	5.88	2749600
1995-12-01	5.88	5.88	5.72	5.72	2894400
1995-12-04	5.78	6.00	5.73	5.98	3634400
1995-12-05	6.00	6.19	5.97	6.13	5888800
1995-12-06	6.13	6.13	5.95	5.98	2282400
1995-12-07	5.98	5.98	5.81	5.86	1271200
1995-12-08	5.89	5.94	5.80	5.84	1939200
1995-12-11	5.84	5.84	5.69	5.80	1620000
1995-12-12	5.80	5.92	5.75	5.78	1155200
1995-12-13	5.77	5.84	5.70	5.70	1512800
1995-12-14	5.73	5.73	5.53	5.53	2906400
1995-12-15	5.31	5.42	5.31	5.39	3313600
1995-12-18	5.36	5.36	5.19	5.19	1782400
1995-12-19	5.16	5.27	5.16	5.27	3278400
1995-12-20	5.30	5.50	5.25	5.38	2089600
1995-12-21	5.28	5.33	5.28	5.30	2772800
1995-12-22	5.33	5.52	5.33	5.52	1100800
1995-12-26	5.44	5.61	5.41	5.61	2487200
1995-12-27	5.55	5.61	5.53	5.56	2724800
1995-12-28	5.53	5.61	5.47	5.61	1869600
1995-12-29	5.59	5.61	5.52	5.59	908000
1996-01-02	5.53	5.63	5.53	5.63	1023200
1996-01-03	5.63	5.67	5.58	5.61	1367200
1996-01-04	5.55	5.56	5.33	5.36	2920800
1996-01-05	5.36	5.36	5.27	5.28	3029600
1996-01-08	5.28	5.28	5.25	5.25	265600
1996-01-09	5.25	5.25	4.88	4.94	1628800
1996-01-10	4.94	4.94	4.75	4.89	5519200
1996-01-11	4.92	5.08	4.83	4.95	2524800
1996-01-12	5.13	5.25	5.08	5.23	3510400
1996-01-15	5.19	5.19	5.02	5.06	2040000
1996-01-16	5.06	5.06	4.95	5.00	2300800
1996-01-17	5.03	5.09	5.00	5.06	1979200
1996-01-18	5.13	5.20	5.02	5.05	1139200
1996-01-19	5.05	5.44	5.05	5.33	1971200
1996-01-22	5.34	5.38	5.22	5.25	2004800
1996-01-23	5.28	5.39	5.27	5.38	1377600
1996-01-24	5.28	5.45	5.27	5.38	2458400
1996-01-25	5.45	5.66	5.45	5.52	5374400
1996-01-26	5.50	5.50	5.28	5.36	5587200
1996-01-29	5.38	5.39	5.33	5.34	2266400
1996-01-30	5.36	5.39	5.34	5.36	3161600
1996-01-31	5.38	5.42	5.34	5.34	1598400
1996-02-01	5.36	5.38	5.25	5.36	3904000
1996-02-02	5.36	5.38	5.34	5.38	907200
1996-02-05	5.41	5.50	5.36	5.50	4764800
1996-02-06	5.53	5.84	5.53	5.80	2740800
1996-02-07	5.77	5.83	5.55	5.59	3952000
1996-02-08	5.59	5.61	5.53	5.53	676800
1996-02-09	5.56	5.56	5.41	5.45	1856800
1996-02-12	5.48	5.75	5.44	5.72	4766400
1996-02-13	5.50	5.63	5.50	5.63	3266400
1996-02-14	5.63	5.73	5.61	5.73	1943200
1996-02-15	5.73	6.09	5.73	6.00	2920000
1996-02-16	6.00	6.00	5.86	5.88	2000000
1996-02-20	5.86	5.95	5.83	5.94	1339200
1996-02-21	5.94	6.00	5.89	5.94	938400
1996-02-22	5.91	6.11	5.91	6.08	2209600
1996-02-23	6.09	6.17	5.95	6.05	1652000
1996-02-26	6.05	6.16	6.02	6.06	1369600
1996-02-27	6.08	6.08	5.92	5.97	1099200
1996-02-28	5.97	6.19	5.97	6.13	3528800
1996-02-29	6.09	6.28	6.09	6.23	3371200
1996-03-01	6.20	6.20	6.00	6.00	4666400
1996-03-04	5.98	6.09	5.98	6.05	4208000
1996-03-05	6.02	6.08	5.98	5.98	1032800
1996-03-06	6.02	6.08	6.00	6.03	1872000
1996-03-07	5.98	6.03	5.94	6.00	840000
1996-03-08	5.97	5.97	5.84	5.88	448000
1996-03-11	5.86	5.94	5.84	5.91	815200
1996-03-12	5.89	5.94	5.83	5.94	363200
1996-03-13	5.89	5.92	5.88	5.92	1583200
1996-03-14	5.86	5.94	5.83	5.83	1622400
1996-03-15	5.84	5.98	5.80	5.97	2625600
1996-03-18	6.00	6.22	6.00	6.20	1347200
1996-03-19	6.20	6.36	6.20	6.23	1446400
1996-03-20	6.23	6.23	6.06	6.16	1307200
1996-03-21	6.16	6.17	6.11	6.13	1090400
1996-03-22	6.13	6.25	6.09	6.19	815200
1996-03-25	6.22	6.22	6.06	6.06	1064800
1996-03-26	6.06	6.06	5.89	6.00	927200
1996-03-27	5.78	6.03	5.78	5.92	2724800
1996-03-28	5.91	6.11	5.91	6.11	798400
1996-03-29	6.08	6.09	6.02	6.03	843200
1996-04-01	6.03	6.09	6.03	6.05	616000
1996-04-02	6.05	6.05	5.98	6.02	300000
1996-04-03	6.02	6.02	5.97	6.00	630400
1996-04-04	6.03	6.09	6.03	6.06	512000
1996-04-08	6.03	6.06	5.98	6.06	1144000
1996-04-09	6.08	6.11	6.03	6.05	1616000
1996-04-10	6.05	6.16	6.00	6.09	1804000
1996-04-11	6.08	6.13	6.02	6.03	738400
1996-04-12	6.05	6.05	5.98	6.03	644800
1996-04-15	6.03	6.17	6.03	6.13	1488800
1996-04-16	6.11	6.22	6.11	6.17	337600
1996-04-17	6.13	6.19	6.13	6.19	564800
1996-04-18	6.17	6.27	6.17	6.25	574400
1996-04-19	6.25	6.27	6.20	6.27	807200
1996-04-22	6.28	6.30	6.23	6.28	924800
1996-04-23	6.31	6.41	6.31	6.39	1184800
1996-04-24	6.42	6.59	6.42	6.59	2028000
1996-04-25	6.56	6.67	6.56	6.61	1170400
1996-04-26	6.59	6.78	6.59	6.75	1365600
1996-04-29	6.78	6.80	6.72	6.75	1018400
1996-04-30	6.72	6.84	6.58	6.59	1311200
1996-05-01	6.63	6.69	6.56	6.67	473600
1996-05-02	6.66	6.69	6.56	6.56	388000
1996-05-03	6.56	6.64	6.53	6.56	716800
1996-05-06	6.53	6.55	6.44	6.47	711200
1996-05-07	6.50	6.50	6.30	6.33	2543200
1996-05-08	6.36	6.38	6.27	6.31	1116000
1996-05-09	6.30	6.34	6.27	6.28	681600
1996-05-10	6.31	6.47	6.27	6.39	1733600
1996-05-13	6.39	6.53	6.39	6.53	825600
1996-05-14	6.59	6.66	6.55	6.61	3190400
1996-05-15	6.61	6.64	6.58	6.64	1076800
1996-05-16	6.63	6.63	6.55	6.55	530400
1996-05-17	6.55	6.61	6.55	6.58	274400
1996-05-20	6.50	6.50	6.30	6.45	3846400
1996-05-21	6.45	6.47	6.38	6.38	3432800
1996-05-22	6.34	6.38	6.33	6.38	3987200
1996-05-23	6.39	6.44	6.39	6.41	472800
1996-05-24	6.38	6.38	6.31	6.36	2007200
1996-05-28	6.34	6.39	6.33	6.34	1678400
1996-05-29	6.34	6.44	6.30	6.31	1594400
1996-05-30	6.34	6.42	6.33	6.41	712000
1996-05-31	6.42	6.47	6.42	6.44	1240000
1996-06-03	6.45	6.45	6.41	6.41	1766400
1996-06-04	6.41	6.41	6.36	6.38	3180800
1996-06-05	6.34	6.39	6.33	6.36	1828000
1996-06-06	6.38	6.39	6.33	6.33	848800
1996-06-07	6.33	6.36	6.25	6.33	1357600
1996-06-10	6.33	6.39	6.30	6.31	1640800
1996-06-11	6.34	6.39	6.31	6.33	571200
1996-06-12	6.30	6.33	6.28	6.28	1060800
1996-06-13	6.28	6.31	6.25	6.25	740800
1996-06-14	6.25	6.26	6.22	6.23	1373600
1996-06-17	6.23	6.23	6.13	6.16	852800
1996-06-18	6.16	6.16	6.03	6.05	2075200
1996-06-19	6.05	6.06	5.98	6.00	2485600
1996-06-20	6.00	6.00	5.92	5.97	1560000
1996-06-21	5.97	5.98	5.91	5.94	1596000
1996-06-24	5.91	5.92	5.89	5.91	1361600
1996-06-25	5.88	5.88	5.36	5.42	7532000
1996-06-26	5.45	5.48	5.20	5.23	5828800
1996-06-27	5.27	5.36	5.23	5.33	3252000
1996-06-28	5.39	5.42	5.27	5.27	3414400
1996-07-01	5.41	5.53	5.34	5.53	4568800
1996-07-02	5.52	5.52	5.44	5.47	2949600
1996-07-03	5.48	5.66	5.48	5.64	2626400
1996-07-05	5.50	5.59	5.48	5.55	1138400
1996-07-08	5.55	5.56	5.44	5.45	2698400
1996-07-09	5.52	5.55	5.44	5.48	767200
1996-07-10	5.48	5.52	5.44	5.52	3254400
1996-07-11	5.52	5.55	5.31	5.34	3992000
1996-07-12	5.31	5.34	5.27	5.33	1176800
1996-07-15	5.30	5.30	5.16	5.17	2629600
1996-07-16	5.14	5.23	4.97	5.20	2274400
1996-07-17	5.28	5.30	5.23	5.27	1755200
1996-07-18	5.23	5.27	5.20	5.27	1696800
1996-07-19	5.30	5.30	5.22	5.22	464000
1996-07-22	5.22	5.22	5.03	5.08	832000
1996-07-23	5.11	5.16	4.97	4.98	2283200
1996-07-24	4.94	5.00	4.91	4.98	2109600
1996-07-25	4.92	5.17	4.89	5.17	1219200
1996-07-26	5.33	5.41	5.31	5.38	1486400
1996-07-29	5.36	5.36	5.28	5.30	881600
1996-07-30	5.27	5.33	5.22	5.31	3145600
1996-07-31	5.31	5.48	5.31	5.45	1691200
1996-08-01	5.45	5.56	5.33	5.56	2605600
1996-08-02	5.58	5.86	5.58	5.70	4159200
1996-08-05	5.69	5.73	5.56	5.63	1899200
1996-08-06	5.63	5.72	5.61	5.72	1452800
1996-08-07	5.72	5.94	5.72	5.94	850400
1996-08-08	5.94	5.98	5.88	5.92	629600
1996-08-09	5.95	5.97	5.89	5.91	1092800
1996-08-12	5.94	5.94	5.75	5.77	950400
1996-08-13	5.80	5.80	5.70	5.73	269600
1996-08-14	5.75	5.81	5.73	5.81	704800
1996-08-15	5.80	5.92	5.80	5.92	727200
1996-08-16	5.91	6.00	5.91	6.00	365600
1996-08-19	5.98	5.98	5.91	5.91	478400
1996-08-20	5.88	5.88	5.72	5.75	1748000
1996-08-21	5.77	5.78	5.70	5.77	972000
1996-08-22	5.77	5.95	5.77	5.91	1280000
1996-08-23	5.88	5.88	5.75	5.75	873600
1996-08-26	5.81	5.84	5.77	5.78	1096000
1996-08-27	5.77	5.88	5.77	5.84	400800
1996-08-28	5.83	5.86	5.83	5.84	736000
1996-08-29	5.86	6.00	5.86	5.89	1188800
1996-08-30	5.89	5.89	5.84	5.84	344800
1996-09-03	5.83	5.91	5.80	5.88	772800
1996-09-04	5.88	5.92	5.84	5.92	1634400
1996-09-05	5.91	5.95	5.80	5.81	761600
1996-09-06	5.77	5.78	5.64	5.64	1262400
1996-09-09	5.64	5.70	5.63	5.69	1052000
1996-09-10	5.63	5.69	5.63	5.69	1266400
1996-09-11	5.69	5.83	5.67	5.83	1202400
1996-09-12	5.83	5.86	5.77	5.81	1392800
1996-09-13	5.84	5.97	5.83	5.84	2093600
1996-09-16	5.88	6.03	5.88	6.00	856800
1996-09-17	6.06	6.17	6.05	6.11	6550400
1996-09-18	6.11	6.16	6.02	6.14	712800
1996-09-19	6.11	6.23	6.11	6.19	1044800
1996-09-20	6.20	6.25	6.20	6.22	1235200
1996-09-23	6.19	6.19	6.05	6.13	434400
1996-09-24	6.17	6.28	6.13	6.25	1041600
1996-09-25	6.23	6.25	6.17	6.17	587200
1996-09-26	6.22	6.22	6.06	6.08	5738400
1996-09-27	6.09	6.17	6.08	6.13	3034400
1996-09-30	6.09	6.16	6.06	6.06	1610400
1996-10-01	6.08	6.08	5.98	6.06	2273600
1996-10-02	6.03	6.11	6.03	6.06	1390400
1996-10-03	6.09	6.13	6.06	6.06	1056000
1996-10-04	6.08	6.13	6.06	6.08	1392000
1996-10-07	6.05	6.09	6.05	6.08	1100800
1996-10-08	6.09	6.14	6.08	6.13	2063200
1996-10-09	6.14	6.16	6.11	6.13	1958400
1996-10-10	6.09	6.23	6.09	6.16	685600
1996-10-11	6.17	6.31	6.17	6.30	1211200
1996-10-14	6.28	6.33	6.27	6.30	609600
1996-10-15	6.28	6.33	6.25	6.25	1005600
1996-10-16	6.27	6.30	6.20	6.27	1431200
1996-10-17	6.25	6.28	6.19	6.19	2636800
1996-10-18	6.17	6.25	6.13	6.22	1902400
1996-10-21	6.20	6.30	6.19	6.25	628000
1996-10-22	6.23	6.27	6.22	6.22	864800
1996-10-23	6.25	6.33	6.20	6.31	1907200
1996-10-24	6.38	6.47	6.38	6.39	2000800
1996-10-25	6.39	6.39	6.33	6.36	578400
1996-10-28	6.36	6.39	6.25	6.27	784000
1996-10-29	6.28	6.36	6.25	6.27	1464800
1996-10-30	6.30	6.30	6.25	6.27	2155200
1996-10-31	6.30	6.33	6.27	6.30	1394400
1996-11-01	6.31	6.42	6.31	6.31	919200
1996-11-04	6.31	6.45	6.31	6.39	2347200
1996-11-05	6.39	6.56	6.39	6.52	600800
1996-11-06	6.55	6.66	6.55	6.64	1828800
1996-11-07	6.66	6.91	6.66	6.88	2469600
1996-11-08	6.84	6.91	6.81	6.84	1100800
1996-11-11	6.78	6.88	6.77	6.88	1193600
1996-11-12	6.88	6.97	6.83	6.89	1133600
1996-11-13	6.88	6.95	6.86	6.94	601600
1996-11-14	6.91	7.06	6.91	7.00	845600
1996-11-15	7.05	7.08	6.95	7.02	1659200
1996-11-18	7.05	7.05	6.98	7.00	852000
1996-11-19	7.03	7.11	7.03	7.06	505600
1996-11-20	7.09	7.19	7.06	7.17	1132000
1996-11-21	7.14	7.14	7.06	7.08	1282400
1996-11-22	7.11	7.31	7.11	7.27	606400
1996-11-25	7.22	7.33	7.22	7.33	784800
1996-11-26	7.30	7.33	7.27	7.28	996800
1996-11-27	7.25	7.34	7.25	7.31	400000
1996-11-29	7.33	7.33	7.30	7.31	513600
1996-12-02	7.25	7.39	7.22	7.36	580800
1996-12-03	7.34	7.64	7.34	7.56	1479200
1996-12-04	7.53	7.53	7.47	7.50	475200
1996-12-05	7.48	7.50	7.28	7.30	452800
1996-12-06	7.27	7.33	7.19	7.30	623200
1996-12-09	7.28	7.44	7.28	7.42	492800
1996-12-10	7.45	7.55	7.45	7.48	292800
1996-12-11	7.39	7.41	7.31	7.33	1900800
1996-12-12	7.33	7.44	7.31	7.38	895200
1996-12-13	7.41	7.41	7.33	7.36	974400
1996-12-16	7.36	7.36	7.06	7.08	798400
1996-12-17	6.98	7.16	6.98	7.11	1380000
1996-12-18	7.05	7.23	7.05	7.14	1142400
1996-12-19	7.08	7.19	7.08	7.17	875200
1996-12-20	7.19	7.27	7.16	7.25	560000
1996-12-23	7.27	7.27	7.09	7.13	210400
1996-12-24	7.09	7.17	7.05	7.17	248800
1996-12-26	7.19	7.27	7.19	7.23	286400
1996-12-27	7.25	7.36	7.25	7.30	448000
1996-12-30	7.30	7.41	7.27	7.31	710400
1996-12-31	7.33	7.33	7.25	7.28	482400
1997-01-02	7.25	7.27	7.11	7.14	1412000
1997-01-03	7.14	7.25	7.09	7.22	1981600
1997-01-06	7.27	7.41	7.23	7.38	2764800
1997-01-07	7.38	7.44	7.36	7.44	604800
1997-01-08	7.44	7.48	7.41	7.42	1074400
1997-01-09	7.41	7.42	7.36	7.36	1890400
1997-01-10	7.33	7.47	7.25	7.47	812000
1997-01-13	7.44	7.66	7.44	7.64	1244800
1997-01-14	7.64	7.78	7.64	7.77	1540000
1997-01-15	7.73	7.84	7.73	7.84	758400
1997-01-16	7.81	7.94	7.81	7.89	620800
1997-01-17	7.84	7.92	7.84	7.89	877600
1997-01-20	7.86	7.88	7.78	7.83	284800
1997-01-21	7.75	7.86	7.75	7.77	792800
1997-01-22	7.72	7.80	7.56	7.80	2819200
1997-01-23	7.83	8.03	7.83	7.88	1302400
1997-01-24	7.91	8.00	7.88	7.88	1846400
1997-01-27	7.91	7.91	7.78	7.81	1978400
1997-01-28	7.86	7.94	7.80	7.80	1216000
1997-01-29	7.80	7.81	7.72	7.75	1761600
1997-01-30	7.73	7.78	7.70	7.70	1080000
1997-01-31	7.72	7.83	7.70	7.73	1691200
1997-02-03	7.77	7.78	7.70	7.73	1955200
1997-02-04	7.77	7.77	7.66	7.66	735200
1997-02-05	7.66	7.75	7.63	7.64	1328800
1997-02-06	7.64	7.64	7.47	7.56	1244800
1997-02-07	7.56	7.67	7.56	7.64	1486400
1997-02-10	7.69	7.70	7.59	7.59	1575200
1997-02-11	7.70	7.70	7.50	7.53	1194400
1997-02-12	7.53	7.75	7.53	7.72	1650400
1997-02-13	7.75	7.88	7.75	7.78	598400
1997-02-14	7.72	7.86	7.72	7.84	725600
1997-02-18	7.88	7.94	7.86	7.91	1162400
1997-02-19	7.89	8.00	7.88	8.00	1172800
1997-02-20	7.95	8.05	7.94	7.98	1144800
1997-02-21	7.94	7.97	7.89	7.91	1076000
1997-02-24	7.88	8.00	7.86	8.00	769600
1997-02-25	7.98	8.11	7.98	8.05	1240000
1997-02-26	8.05	8.09	7.97	8.00	1233600
1997-02-27	8.02	8.05	7.95	7.95	1129600
1997-02-28	7.95	7.95	7.72	7.80	1398400
1997-03-03	7.75	7.84	7.75	7.84	816000
1997-03-04	7.81	7.88	7.75	7.83	1565600
1997-03-05	7.84	7.84	7.64	7.78	1736800
1997-03-06	7.80	7.81	7.39	7.44	1796000
1997-03-07	7.45	7.67	7.45	7.66	2127200
1997-03-10	7.63	7.67	7.56	7.64	510400
1997-03-11	7.61	7.63	7.50	7.63	1768800
1997-03-12	7.56	7.70	7.52	7.55	990400
1997-03-13	7.53	7.55	7.52	7.53	935200
1997-03-14	7.53	7.64	7.53	7.63	1736000
1997-03-17	7.61	7.61	7.41	7.45	1706400
1997-03-18	7.50	7.52	7.42	7.45	1069600
1997-03-19	7.45	7.45	7.09	7.11	2155200
1997-03-20	7.08	7.30	7.06	7.20	1153600
1997-03-21	7.23	7.23	7.13	7.14	1414400
1997-03-24	7.16	7.16	6.94	7.05	2488000
1997-03-25	7.02	7.05	6.91	6.95	2144800
1997-03-26	6.95	7.25	6.92	7.23	1784800
1997-03-27	7.20	7.20	7.03	7.05	745600
1997-03-31	7.02	7.16	6.95	7.05	1346400
1997-04-01	7.02	7.02	6.89	6.95	1437600
1997-04-02	6.95	7.06	6.94	7.02	1182400
1997-04-03	7.05	7.13	6.98	7.11	2055200
1997-04-04	7.14	7.42	7.14	7.34	1248000
1997-04-07	7.42	7.53	7.38	7.48	896800
1997-04-08	7.48	7.55	7.47	7.48	2553600
1997-04-09	7.45	7.50	7.39	7.41	744000
1997-04-10	7.39	7.42	7.30	7.30	1024000
1997-04-11	7.20	7.22	7.13	7.14	269600
1997-04-14	7.16	7.16	7.05	7.16	618400
1997-04-15	7.16	7.27	7.14	7.16	677600
1997-04-16	7.13	7.17	7.09	7.13	774400
1997-04-17	7.16	7.20	7.06	7.11	645600
1997-04-18	7.14	7.16	7.08	7.08	383200
1997-04-21	7.08	7.08	7.03	7.05	1246400
1997-04-22	7.05	7.05	6.97	7.00	660800
1997-04-23	7.02	7.16	7.02	7.11	1492000
1997-04-24	7.08	7.31	7.08	7.31	1769600
1997-04-25	7.34	7.34	7.20	7.28	1820800
1997-04-28	7.30	7.38	7.28	7.34	1231200
1997-04-29	7.38	7.52	7.38	7.50	499200
1997-04-30	7.50	7.67	7.50	7.61	455200
1997-05-01	7.61	7.70	7.59	7.69	807200
1997-05-02	7.69	7.81	7.69	7.81	589600
1997-05-05	7.84	7.91	7.80	7.89	927200
1997-05-06	7.89	7.91	7.81	7.81	316800
1997-05-07	7.78	7.86	7.77	7.84	596800
1997-05-08	7.81	7.89	7.78	7.83	289600
1997-05-09	7.84	7.84	7.73	7.80	345600
1997-05-12	7.78	7.88	7.77	7.84	395200
1997-05-13	7.83	7.83	7.72	7.75	526400
1997-05-14	7.73	7.81	7.73	7.75	744000
1997-05-15	7.72	7.77	7.72	7.77	340800
1997-05-16	7.77	7.78	7.61	7.61	576000
1997-05-19	7.61	7.67	7.59	7.63	240000
1997-05-20	7.59	7.72	7.58	7.70	1700800
1997-05-21	7.75	7.77	7.67	7.70	1027200
1997-05-22	7.73	7.75	7.67	7.72	244000
1997-05-23	7.72	7.84	7.67	7.81	668000
1997-05-27	7.78	7.94	7.78	7.91	829600
1997-05-28	7.88	7.95	7.84	7.95	801600
1997-05-29	7.97	8.03	7.91	7.92	729600
1997-05-30	7.72	7.88	7.72	7.88	755200
1997-06-02	7.91	7.91	7.80	7.84	707200
1997-06-03	7.84	7.84	7.75	7.78	408800
1997-06-04	7.73	7.80	7.72	7.72	1268000
1997-06-05	7.72	7.75	7.69	7.73	742400
1997-06-06	7.73	7.91	7.73	7.86	279200
1997-06-09	7.83	7.98	7.83	7.94	300800
1997-06-10	7.92	7.92	7.80	7.81	455200
1997-06-11	7.78	7.80	7.69	7.78	1210400
1997-06-12	7.78	7.89	7.78	7.84	534400
1997-06-13	7.88	7.88	7.83	7.86	678400
1997-06-16	7.83	7.95	7.83	7.94	548000
1997-06-17	7.91	7.95	7.86	7.94	1726400
1997-06-18	7.94	7.94	7.88	7.88	1052800
1997-06-19	7.88	7.89	7.75	7.75	726400
1997-06-20	7.75	7.80	7.75	7.77	1250400
1997-06-23	7.77	7.80	7.72	7.73	1234400
1997-06-24	7.73	7.86	7.72	7.83	1315200
1997-06-25	7.77	7.81	7.65	7.66	2060000
1997-06-26	7.59	7.59	7.45	7.55	2108000
1997-06-27	7.55	7.56	7.47	7.47	526400
1997-06-30	7.48	7.48	7.19	7.19	3101600
1997-07-01	7.22	7.47	7.22	7.43	928800
1997-07-02	7.40	7.50	7.40	7.50	1173600
1997-07-03	7.53	7.67	7.53	7.64	724000
1997-07-07	7.70	7.70	7.64	7.64	840000
1997-07-08	7.64	7.81	7.63	7.80	1023200
1997-07-09	7.83	8.01	7.80	7.93	1423200
1997-07-10	7.90	7.91	7.83	7.84	625600
1997-07-11	7.84	7.99	7.84	7.98	678400
1997-07-14	8.01	8.05	7.99	8.00	461600
1997-07-15	8.03	8.25	8.02	8.20	1184000
1997-07-16	8.27	8.33	8.21	8.31	1087200
1997-07-17	8.31	8.33	8.29	8.31	734400
1997-07-18	8.30	8.30	8.16	8.21	820000
1997-07-21	8.21	8.21	8.05	8.06	619200
1997-07-22	8.05	8.22	8.05	8.20	487200
1997-07-23	8.21	8.31	8.17	8.30	380800
1997-07-24	8.27	8.29	8.20	8.27	378400
1997-07-25	8.27	8.30	8.25	8.26	408800
1997-07-28	8.23	8.24	8.22	8.22	864000
1997-07-29	8.20	8.22	8.14	8.17	629600
1997-07-30	8.19	8.31	8.19	8.30	473600
1997-07-31	8.30	8.31	8.16	8.23	864000
1997-08-01	8.29	8.54	8.28	8.52	1432800
1997-08-04	8.56	8.56	8.47	8.54	3287200
1997-08-05	8.50	8.75	8.50	8.75	1092000
1997-08-06	8.75	8.80	8.72	8.80	1083200
1997-08-07	8.80	8.92	8.80	8.88	995200
1997-08-08	8.81	8.84	8.69	8.76	1092000
1997-08-11	8.73	8.75	8.63	8.70	447200
1997-08-12	8.63	8.72	8.53	8.55	1313600
1997-08-13	8.59	8.63	8.50	8.63	2107200
1997-08-14	8.66	8.77	8.66	8.73	408800
1997-08-15	8.76	8.76	8.68	8.69	778400
1997-08-18	8.69	8.81	8.68	8.81	1013600
1997-08-19	8.78	8.87	8.73	8.87	797600
1997-08-20	8.87	9.06	8.87	9.03	764000
1997-08-21	9.03	9.05	8.90	8.91	891200
1997-08-22	8.75	8.79	8.69	8.77	1265600
1997-08-25	8.77	8.92	8.75	8.88	460800
1997-08-26	8.84	8.85	8.74	8.75	894400
1997-08-27	8.75	8.80	8.75	8.76	534400
1997-08-28	8.75	8.75	8.66	8.69	900000
1997-08-29	8.69	8.70	8.64	8.65	339200
1997-09-02	8.61	8.74	8.58	8.67	808000
1997-09-03	8.67	8.77	8.63	8.63	548800
1997-09-04	8.38	8.50	8.38	8.48	2074400
1997-09-05	8.49	8.50	8.38	8.38	1395200
1997-09-08	8.38	8.38	8.26	8.26	735200
1997-09-09	8.13	8.18	8.01	8.02	1312000
1997-09-10	8.02	8.08	7.80	8.05	1304000
1997-09-11	8.06	8.06	7.88	8.05	1328000
1997-09-12	8.02	8.03	7.88	7.98	778400
1997-09-15	8.00	8.05	7.98	8.00	435200
1997-09-16	8.03	8.04	7.88	8.00	543200
1997-09-17	8.03	8.03	7.82	7.94	1448000
1997-09-18	7.95	7.96	7.73	7.75	2069600
1997-09-19	7.75	7.85	7.73	7.85	1330400
1997-09-22	7.87	8.05	7.83	8.00	1407200
1997-09-23	8.00	8.02	7.87	7.91	604000
1997-09-24	7.95	7.99	7.80	7.81	1004000
1997-09-25	7.88	7.94	7.83	7.84	424000
1997-09-26	7.84	7.91	7.75	7.75	504800
1997-09-29	7.84	8.02	7.84	8.00	1231200
1997-09-30	8.00	8.08	7.93	7.95	1747200
1997-10-01	7.95	8.05	7.59	7.62	2034400
1997-10-02	7.62	7.62	7.51	7.54	3683200
1997-10-03	7.59	7.60	7.44	7.52	1572000
1997-10-06	7.54	7.60	7.45	7.59	1950400
1997-10-07	7.62	7.74	7.61	7.73	813600
1997-10-08	7.73	7.74	7.63	7.63	1180000
1997-10-09	7.64	7.66	7.59	7.63	1112000
1997-10-10	7.61	7.71	7.59	7.70	1220000
1997-10-13	7.72	7.85	7.72	7.83	1021600
1997-10-14	7.84	7.92	7.78	7.80	1369600
1997-10-15	7.77	7.78	7.72	7.77	2180800
1997-10-16	7.76	7.82	7.73	7.74	841600
1997-10-17	7.75	7.78	7.48	7.54	1537600
1997-10-20	7.57	7.74	7.53	7.74	1104800
1997-10-21	7.74	7.90	7.74	7.84	773600
1997-10-22	7.84	7.95	7.84	7.88	633600
1997-10-23	7.82	7.83	7.71	7.77	1585600
1997-10-24	7.77	7.83	7.61	7.77	4504800
1997-10-27	7.73	7.75	7.55	7.58	2044800
1997-10-28	7.52	7.82	7.45	7.76	1693600
1997-10-29	7.74	8.00	7.74	7.95	1552000
1997-10-30	7.90	7.94	7.75	7.76	1588000
1997-10-31	7.76	7.91	7.76	7.87	1468800
1997-11-03	7.88	8.13	7.88	8.13	1418400
1997-11-04	8.11	8.20	8.11	8.13	770400
1997-11-05	8.14	8.37	8.12	8.31	836000
1997-11-06	8.30	8.30	8.13	8.16	2327200
1997-11-07	8.13	8.13	7.96	7.98	530400
1997-11-10	7.98	8.06	7.88	7.90	1367200
1997-11-11	7.93	7.95	7.88	7.90	672000
1997-11-12	7.87	7.88	7.62	7.63	433600
1997-11-13	7.62	7.72	7.59	7.68	3172800
1997-11-14	7.78	8.08	7.78	8.06	2444000
1997-11-17	8.13	8.30	8.13	8.26	733600
1997-11-18	8.23	8.23	8.01	8.03	536800
1997-11-19	8.06	8.15	8.05	8.08	289600
1997-11-20	8.06	8.41	8.06	8.39	642400
1997-11-21	8.40	8.67	8.40	8.55	1396800
1997-11-24	8.52	8.53	8.42	8.45	1170400
1997-11-25	8.45	8.45	8.32	8.38	1589600
1997-11-26	8.35	8.45	8.35	8.41	797600
1997-11-28	8.41	8.41	8.28	8.28	224800
1997-12-01	8.29	8.47	8.28	8.45	1161600
1997-12-02	8.45	8.72	8.45	8.71	2330400
1997-12-03	8.72	8.84	8.72	8.80	1784000
1997-12-04	8.76	8.84	8.76	8.82	407200
1997-12-05	8.79	9.23	8.79	9.14	1042400
1997-12-08	9.13	9.31	9.13	9.28	1048800
1997-12-09	9.25	9.25	9.19	9.19	1367200
1997-12-10	9.10	9.11	8.95	8.99	1750400
1997-12-11	8.88	8.88	8.61	8.66	1954400
1997-12-12	8.68	8.69	8.53	8.53	1350400
1997-12-15	8.56	8.58	8.38	8.44	4623200
1997-12-16	8.45	8.64	8.45	8.53	4024800
1997-12-17	8.56	8.56	8.30	8.38	2761600
1997-12-18	8.36	8.38	8.23	8.28	1148800
1997-12-19	8.19	8.33	8.15	8.30	1899200
1997-12-22	8.33	8.46	8.26	8.34	921600
1997-12-23	8.38	8.45	8.30	8.30	417600
1997-12-24	8.32	8.32	8.23	8.23	120000
1997-12-26	8.24	8.25	8.10	8.17	321600
1997-12-29	8.16	8.25	8.16	8.18	1025600
1997-12-30	8.19	8.20	8.13	8.19	2242400
1997-12-31	8.20	8.25	8.13	8.25	1956000
1998-01-02	8.28	8.28	8.08	8.12	912800
1998-01-05	8.13	8.13	8.03	8.12	1602400
1998-01-06	8.13	8.13	8.05	8.05	1688800
1998-01-07	8.03	8.03	7.84	7.98	1418400
1998-01-08	7.95	8.09	7.95	8.03	693600
1998-01-09	8.08	8.09	7.61	7.61	1401600
1998-01-12	7.61	7.84	7.60	7.73	934400
1998-01-13	7.73	7.89	7.70	7.81	1767200
1998-01-14	7.84	7.87	7.70	7.75	563200
1998-01-15	7.77	7.77	7.66	7.66	1700000
1998-01-16	7.69	7.77	7.68	7.73	370400
1998-01-20	7.76	8.03	7.76	8.02	896000
1998-01-21	7.98	7.98	7.86	7.89	963200
1998-01-22	7.84	7.88	7.66	7.70	1339200
1998-01-23	7.70	7.72	7.62	7.63	1928000
1998-01-26	7.64	7.64	7.48	7.59	1612000
1998-01-27	7.59	7.66	7.59	7.62	575200
1998-01-28	7.59	7.70	7.53	7.69	10437600
1998-01-29	7.72	7.81	7.60	7.62	1053600
1998-01-30	7.62	7.74	7.62	7.63	1224000
1998-02-02	7.66	7.89	7.66	7.75	838400
1998-02-03	7.72	7.80	7.71	7.73	985600
1998-02-04	7.72	7.98	7.67	7.93	2654400
1998-02-05	7.99	8.05	7.87	7.90	1278400
1998-02-06	7.90	7.95	7.81	7.93	1273600
1998-02-09	7.90	7.97	7.89	7.94	990400
1998-02-10	7.94	8.09	7.94	8.05	676800
1998-02-11	8.05	8.06	7.99	8.02	2950400
1998-02-12	8.01	8.02	7.91	8.02	814400
1998-02-13	8.02	8.02	7.90	7.93	688800
1998-02-17	7.95	8.06	7.94	7.94	1884800
1998-02-18	7.91	8.05	7.91	7.99	752800
1998-02-19	7.96	8.02	7.83	7.83	995200
1998-02-20	7.85	7.85	7.73	7.76	804000
1998-02-23	7.75	7.82	7.66	7.72	1204000
1998-02-24	7.64	7.69	7.60	7.61	1600000
1998-02-25	7.53	7.78	7.52	7.74	2991200
1998-02-26	7.77	7.97	7.76	7.95	4178400
1998-02-27	7.92	8.03	7.90	7.97	944000
1998-03-02	7.97	8.00	7.88	7.95	1436000
1998-03-03	7.94	7.99	7.94	7.95	1652800
1998-03-04	7.92	8.05	7.91	8.03	872800
1998-03-05	7.97	8.01	7.94	7.99	2224000
1998-03-06	7.99	8.26	7.99	8.17	1103200
1998-03-09	8.13	8.16	8.13	8.15	1268800
1998-03-10	8.04	8.11	8.03	8.10	1813600
1998-03-11	8.07	8.20	8.06	8.13	1104000
1998-03-12	8.09	8.16	8.09	8.15	2616800
1998-03-13	8.18	8.24	8.13	8.15	4316000
1998-03-16	8.05	8.19	8.05	8.17	702400
1998-03-17	8.14	8.18	8.11	8.17	1144800
1998-03-18	7.97	7.97	7.80	7.88	4385600
1998-03-19	7.88	7.91	7.80	7.91	1208000
1998-03-20	7.81	7.83	7.63	7.64	2384000
1998-03-23	7.66	7.66	7.52	7.57	2272000
1998-03-24	7.56	7.59	7.52	7.52	1468800
1998-03-25	7.55	7.55	7.23	7.24	2770400
1998-03-26	7.27	7.27	7.13	7.23	3960000
1998-03-27	7.25	7.35	7.23	7.25	2024800
1998-03-30	7.25	7.26	7.13	7.15	2085600
1998-03-31	7.13	7.23	7.13	7.20	2079200
1998-04-01	7.20	7.37	7.13	7.31	1532800
1998-04-02	7.34	7.44	7.28	7.36	1462400
1998-04-03	7.39	7.41	7.27	7.31	1480800
1998-04-06	7.25	7.31	7.10	7.14	2844000
1998-04-07	7.09	7.12	6.95	7.10	4582400
1998-04-08	7.16	7.24	7.12	7.20	1708000
1998-04-09	7.19	7.28	7.16	7.25	1630400
1998-04-13	7.22	7.27	7.21	7.23	1161600
1998-04-14	7.23	7.40	7.20	7.36	1332800
1998-04-15	7.36	7.49	7.36	7.49	1031200
1998-04-16	7.46	7.46	7.38	7.41	1182400
1998-04-17	7.41	7.59	7.38	7.55	1537600
1998-04-20	7.53	7.68	7.52	7.66	785600
1998-04-21	7.63	7.63	7.50	7.56	751200
1998-04-22	7.55	7.73	7.54	7.68	930400
1998-04-23	7.68	7.68	7.42	7.42	1075200
1998-04-24	7.50	7.75	7.50	7.66	2165600
1998-04-27	7.66	7.66	7.48	7.57	1172000
1998-04-28	7.55	7.63	7.52	7.52	1407200
1998-04-29	7.52	7.68	7.51	7.63	1294400
1998-04-30	7.63	7.77	7.63	7.71	825600
1998-05-01	7.73	7.79	7.71	7.75	218400
1998-05-04	7.75	7.95	7.75	7.89	767200
1998-05-05	7.86	7.99	7.85	7.91	1384800
1998-05-06	7.89	7.94	7.81	7.91	385600
1998-05-07	7.89	7.91	7.82	7.84	516000
1998-05-08	7.84	8.04	7.84	8.03	814400
1998-05-11	8.00	8.00	7.82	7.82	1290400
1998-05-12	7.82	7.96	7.76	7.84	736800
1998-05-13	7.85	7.91	7.85	7.91	1689600
1998-05-14	7.88	7.88	7.82	7.82	554400
1998-05-15	7.80	7.84	7.46	7.56	1360800
1998-05-18	7.56	7.71	7.56	7.71	1339200
1998-05-19	7.63	7.70	7.63	7.70	820000
1998-05-20	7.70	7.70	7.60	7.63	1227200
1998-05-21	7.63	7.63	7.55	7.58	827200
1998-05-22	7.58	7.62	7.51	7.55	335200
1998-05-26	7.58	7.62	7.28	7.34	873600
1998-05-27	7.27	7.38	7.22	7.36	1180000
1998-05-28	7.33	7.48	7.32	7.45	1702400
1998-05-29	7.43	7.53	7.34	7.39	2118400
1998-06-01	7.38	7.43	7.30	7.31	1076800
1998-06-02	7.30	7.34	7.20	7.30	1935200
1998-06-03	7.30	7.30	7.08	7.09	1936800
1998-06-04	7.10	7.24	7.10	7.20	516800
1998-06-05	7.18	7.24	7.16	7.17	429600
1998-06-08	7.15	7.20	7.02	7.14	1933600
1998-06-09	7.15	7.31	7.15	7.26	976800
1998-06-10	7.25	7.31	7.13	7.20	1728800
1998-06-11	7.16	7.20	7.07	7.14	2245600
1998-06-12	7.14	7.14	6.71	6.96	2856800
1998-06-15	6.98	7.01	6.88	6.88	816000
1998-06-16	6.86	7.01	6.86	6.98	1076800
1998-06-17	6.92	6.97	6.86	6.97	1700800
1998-06-18	6.94	6.94	6.85	6.85	976000
1998-06-19	6.83	6.84	6.78	6.80	1655200
1998-06-22	6.79	7.03	6.79	6.94	1209600
1998-06-23	6.94	7.10	6.94	7.05	784000
1998-06-24	7.06	7.13	6.99	7.02	578400
1998-06-25	7.05	7.09	6.81	6.90	1093600
1998-06-26	6.91	6.92	6.80	6.83	327200
1998-06-29	6.83	6.95	6.82	6.88	1023200
1998-06-30	6.88	6.91	6.84	6.84	964000
1998-07-01	6.84	6.97	6.84	6.88	600800
1998-07-02	6.91	6.92	6.88	6.88	390400
1998-07-06	6.88	6.98	6.88	6.91	472000
1998-07-07	6.89	7.02	6.89	6.95	1021600
1998-07-08	6.98	7.05	6.96	6.97	578400
1998-07-09	6.98	6.98	6.82	6.93	312000
1998-07-10	6.93	6.95	6.86	6.90	1834400
1998-07-13	6.88	6.91	6.84	6.85	1717600
1998-07-14	6.85	6.91	6.80	6.91	1480000
1998-07-15	6.91	7.29	6.91	7.17	1423200
1998-07-16	7.23	7.31	7.16	7.26	653600
1998-07-17	7.24	7.24	7.13	7.16	433600
1998-07-20	7.13	7.20	7.09	7.09	508800
1998-07-21	7.14	7.23	7.13	7.14	607200
1998-07-22	7.12	7.12	6.84	6.84	476000
1998-07-23	6.83	6.88	6.77	6.77	340800
1998-07-24	6.77	6.87	6.66	6.73	455200
1998-07-27	6.71	6.71	6.48	6.61	772000
1998-07-28	6.61	6.70	6.57	6.66	636800
1998-07-29	6.63	6.68	6.55	6.62	302400
1998-07-30	6.59	6.73	6.59	6.73	996000
1998-07-31	6.94	6.95	6.85	6.86	1026400
1998-08-03	6.85	6.85	6.66	6.75	344000
1998-08-04	6.75	6.76	6.52	6.52	612000
1998-08-05	6.52	6.63	6.50	6.54	792800
1998-08-06	6.51	6.81	6.51	6.78	582400
1998-08-07	6.76	6.95	6.72	6.82	1256000
1998-08-10	6.77	6.77	6.65	6.67	1212800
1998-08-11	6.56	6.63	6.48	6.55	1623200
1998-08-12	6.59	6.77	6.59	6.67	659200
1998-08-13	6.66	6.70	6.48	6.48	839200
1998-08-14	6.48	6.57	6.48	6.52	922400
1998-08-17	6.51	6.59	6.49	6.53	1184000
1998-08-18	6.56	6.63	6.55	6.61	2240000
1998-08-19	6.60	6.60	6.49	6.52	1550400
1998-08-20	6.52	6.52	6.43	6.45	660800
1998-08-21	6.44	6.48	6.30	6.47	518400
1998-08-24	6.48	6.55	6.45	6.50	1000000
1998-08-25	6.50	6.55	6.35	6.42	646400
1998-08-26	6.36	6.38	6.30	6.38	592800
1998-08-27	6.31	6.31	6.12	6.12	884800
1998-08-28	6.11	6.17	6.02	6.08	789600
1998-08-31	6.08	6.13	5.91	5.91	1075200
1998-09-01	5.92	6.00	5.85	6.00	1112000
1998-09-02	6.03	6.03	5.88	5.95	620000
1998-09-03	5.92	5.94	5.81	5.89	1054400
1998-09-04	5.91	5.91	5.73	5.77	683200
1998-09-08	5.81	5.95	5.81	5.95	1271200
1998-09-09	5.93	5.93	5.84	5.86	1240800
1998-09-10	5.83	5.83	5.72	5.77	340800
1998-09-11	5.77	5.77	5.21	5.31	1248000
1998-09-14	5.34	5.34	5.17	5.18	2992800
1998-09-15	5.15	5.16	5.03	5.06	1709600
1998-09-16	5.03	5.08	4.98	5.02	725600
1998-09-17	4.98	4.99	4.92	4.96	921600
1998-09-18	4.95	4.96	4.79	4.79	583200
1998-09-21	4.78	4.78	4.55	4.73	1628800
1998-09-22	4.73	4.73	4.49	4.56	3073600
1998-09-23	4.59	4.63	4.57	4.61	2439200
1998-09-24	4.63	4.65	4.50	4.50	4771200
1998-09-25	4.50	4.52	4.41	4.52	4518400
1998-09-28	4.53	4.55	4.46	4.49	2499200
1998-09-29	4.49	4.63	4.49	4.61	1033600
1998-09-30	4.61	4.61	4.53	4.60	1032000
1998-10-01	4.58	4.63	4.53	4.59	1848000
1998-10-02	4.61	4.63	4.56	4.62	2595200
1998-10-05	4.63	4.63	4.37	4.37	1501600
1998-10-06	4.40	4.52	4.40	4.45	1947200
1998-10-07	4.44	4.48	4.40	4.41	3128800
1998-10-08	4.39	4.51	4.39	4.48	1236000
1998-10-09	4.49	4.57	4.47	4.55	2262400
1998-10-12	4.57	4.69	4.52	4.53	3244800
1998-10-13	4.58	4.62	4.50	4.50	908800
1998-10-14	4.50	4.65	4.42	4.59	2683200
1998-10-15	4.62	4.73	4.59	4.73	1564800
1998-10-16	4.77	5.05	4.73	4.91	1110400
1998-10-19	5.00	5.21	5.00	5.19	1016000
1998-10-20	5.25	5.38	5.25	5.38	1354400
1998-10-21	5.41	5.68	5.41	5.64	1850400
1998-10-22	5.64	5.73	5.63	5.70	1591200
1998-10-23	5.68	5.80	5.64	5.67	515200
1998-10-26	5.64	5.77	5.62	5.75	821600
1998-10-27	5.84	5.96	5.79	5.81	1536800
1998-10-28	5.84	6.12	5.84	6.00	1450400
1998-10-29	6.00	6.16	6.00	6.14	800800
1998-10-30	6.13	6.22	6.13	6.22	1157600
1998-11-02	6.25	6.56	6.25	6.56	2371200
1998-11-03	6.56	6.91	6.56	6.78	3565600
1998-11-04	6.94	7.13	6.94	7.13	2869600
1998-11-05	7.13	7.30	7.13	7.23	4285600
1998-11-06	7.20	7.30	7.20	7.27	762400
1998-11-09	7.26	7.26	7.20	7.22	1640000
1998-11-10	7.20	7.38	7.20	7.34	997600
1998-11-11	7.55	7.58	7.38	7.39	1808000
1998-11-12	7.40	7.47	7.34	7.47	1840800
1998-11-13	7.47	7.55	7.42	7.43	1708000
1998-11-16	7.45	7.49	7.30	7.34	1788800
1998-11-17	7.30	7.34	7.25	7.34	1069600
1998-11-18	7.34	7.34	7.28	7.30	1768800
1998-11-19	7.30	7.36	7.30	7.35	1099200
1998-11-20	7.41	7.42	7.32	7.34	657600
1998-11-23	7.32	7.43	7.32	7.38	696800
1998-11-24	7.37	7.38	7.30	7.30	1959200
1998-11-25	7.28	7.34	7.16	7.34	2520800
1998-11-27	7.33	7.38	7.30	7.36	228800
1998-11-30	7.34	7.35	7.26	7.27	951200
1998-12-01	7.26	7.37	7.26	7.29	1521600
1998-12-02	7.28	7.29	6.70	6.75	4427200
1998-12-03	6.75	6.96	6.70	6.70	3021600
1998-12-04	6.76	6.91	6.76	6.88	1552800
1998-12-07	6.91	6.91	6.79	6.80	1603200
1998-12-08	6.82	7.00	6.82	6.84	1344800
1998-12-09	6.81	6.86	6.80	6.85	472800
1998-12-10	6.82	6.83	6.63	6.63	954400
1998-12-11	6.63	6.72	6.58	6.63	565600
1998-12-14	6.63	6.64	6.38	6.41	732000
1998-12-15	6.41	6.72	6.41	6.54	1020800
1998-12-16	6.54	6.54	6.40	6.41	588000
1998-12-17	6.38	6.66	6.38	6.63	767200
1998-12-18	6.50	6.98	6.50	6.91	1556000
1998-12-21	6.91	7.01	6.89	7.00	1638400
1998-12-22	7.03	7.13	6.95	6.95	1354400
1998-12-23	6.95	6.95	6.80	6.84	1288000
1998-12-24	6.83	6.91	6.83	6.90	435200
1998-12-28	6.93	6.98	6.93	6.95	952000
1998-12-29	6.95	7.07	6.95	7.00	1796800
1998-12-30	6.99	7.23	6.99	7.20	881600
1998-12-31	7.19	7.56	7.17	7.56	891200
1999-01-04	7.45	7.45	7.24	7.26	934400
1999-01-05	7.26	7.45	7.26	7.41	639200
1999-01-06	7.45	7.62	7.45	7.49	854400
1999-01-07	6.50	6.53	6.02	6.13	6743200
1999-01-08	6.22	6.22	5.79	5.80	4748800
1999-01-11	5.87	5.98	5.84	5.88	1492800
1999-01-12	5.90	5.90	5.59	5.59	1561600
1999-01-13	5.53	6.04	5.48	5.98	2812000
1999-01-14	5.91	5.91	5.69	5.71	1034400
1999-01-15	5.74	5.86	5.74	5.78	668000
1999-01-19	5.81	5.83	5.59	5.75	906400
1999-01-20	5.78	5.99	5.77	5.79	1098400
1999-01-21	5.79	5.79	5.59	5.69	654400
1999-01-22	5.67	5.68	5.58	5.62	628800
1999-01-25	5.59	5.63	5.48	5.52	631200
1999-01-26	5.52	5.73	5.52	5.70	772800
1999-01-27	5.68	5.70	5.52	5.53	813600
1999-01-28	5.53	5.66	5.53	5.60	591200
1999-01-29	5.60	5.66	5.58	5.62	1266400
1999-02-01	5.59	5.59	5.45	5.52	817600
1999-02-02	5.45	5.45	4.84	5.12	2274400
1999-02-03	5.16	5.16	4.98	5.02	2898400
1999-02-04	5.02	5.02	4.88	4.88	2081600
1999-02-05	4.84	4.87	4.63	4.75	1962400
1999-02-08	4.81	4.89	4.76	4.77	2059200
1999-02-09	4.78	4.87	4.78	4.80	1516800
1999-02-10	4.78	5.05	4.76	5.05	2764000
1999-02-11	5.05	5.29	5.05	5.25	1578400
1999-02-12	5.25	5.25	5.03	5.05	1400000
1999-02-16	5.00	5.17	5.00	5.17	2056800
1999-02-17	5.27	5.55	5.21	5.23	3351200
1999-02-18	5.26	5.26	5.07	5.09	1222400
1999-02-19	5.13	5.31	5.12	5.31	1520800
1999-02-22	5.31	5.38	5.31	5.34	1360000
1999-02-23	5.33	5.34	5.20	5.23	862400
1999-02-24	5.27	5.31	5.18	5.22	1127200
1999-02-25	5.20	5.20	5.03	5.09	840000
1999-02-26	5.12	5.12	4.89	4.96	1068000
1999-03-01	5.01	5.33	4.96	5.24	1464800
1999-03-02	5.23	5.23	5.06	5.07	1694400
1999-03-03	5.06	5.12	5.05	5.08	588800
1999-03-04	5.08	5.20	4.99	5.09	1152800
1999-03-05	5.12	5.13	4.97	5.03	1253600
1999-03-08	5.06	5.12	4.97	5.08	964000
1999-03-09	5.13	5.13	4.98	4.98	1161600
1999-03-10	4.98	5.09	4.95	4.96	612000
1999-03-11	4.97	4.97	4.83	4.84	1552000
1999-03-12	4.84	4.86	4.63	4.71	1508000
1999-03-15	4.71	4.71	4.65	4.67	1522400
1999-03-16	4.70	4.78	4.63	4.67	1613600
1999-03-17	4.70	4.77	4.65	4.67	1380000
1999-03-18	4.66	4.79	4.66	4.72	903200
1999-03-19	4.59	4.77	4.59	4.67	1682400
1999-03-22	4.67	4.77	4.63	4.71	1499200
1999-03-23	4.69	4.69	4.57	4.57	847200
1999-03-24	4.57	4.66	4.47	4.48	565600
1999-03-25	4.52	4.64	4.46	4.48	1194400
1999-03-26	4.51	4.62	4.45	4.49	1497600
1999-03-29	4.52	4.66	4.52	4.60	806400
1999-03-30	4.60	4.68	4.59	4.66	1018400
1999-03-31	4.63	4.68	4.52	4.59	1877600
1999-04-01	4.56	4.62	4.55	4.60	676800
1999-04-05	4.63	4.63	4.52	4.53	1280000
1999-04-06	4.45	4.49	4.25	4.41	2264000
1999-04-07	4.44	4.45	4.36	4.41	760000
1999-04-08	4.41	4.42	4.28	4.41	817600
1999-04-09	4.41	4.41	4.36	4.39	1669600
1999-04-12	4.41	4.41	4.30	4.32	1084800
1999-04-13	4.29	4.41	4.29	4.34	1068800
1999-04-14	4.29	4.40	4.28	4.32	843200
1999-04-15	4.35	4.55	4.32	4.54	1109600
1999-04-16	4.55	4.64	4.45	4.59	1020000
1999-04-19	4.62	4.80	4.61	4.74	1957600
1999-04-20	4.77	4.84	4.72	4.75	2295200
1999-04-21	4.72	4.81	4.72	4.76	1418400
1999-04-22	4.76	4.91	4.75	4.85	3811200
1999-04-23	4.84	4.87	4.75	4.77	1165600
1999-04-26	4.78	4.87	4.78	4.84	778400
1999-04-27	4.86	4.89	4.72	4.80	828000
1999-04-28	4.81	4.98	4.80	4.89	935200
1999-04-29	5.13	5.66	5.11	5.56	3076000
1999-04-30	5.57	5.76	5.30	5.30	2111200
1999-05-03	5.34	5.37	5.25	5.29	1396800
1999-05-04	5.29	5.34	5.24	5.29	820800
1999-05-05	5.32	5.59	5.27	5.59	496800
1999-05-06	5.57	5.57	5.33	5.35	1224800
1999-05-07	5.40	5.47	5.40	5.44	1724000
1999-05-10	5.44	5.48	5.37	5.38	1788000
1999-05-11	5.36	5.41	5.31	5.34	1636800
1999-05-12	5.37	5.50	5.34	5.50	1590400
1999-05-13	5.50	5.56	5.40	5.41	1790400
1999-05-14	5.34	5.36	5.09	5.12	2782400
1999-05-17	5.13	5.17	5.08	5.16	1529600
1999-05-18	5.17	5.30	5.16	5.28	779200
1999-05-19	5.31	5.47	5.29	5.46	1285600
1999-05-20	5.43	5.54	5.43	5.48	859200
1999-05-21	5.45	5.53	5.45	5.52	626400
1999-05-24	5.49	5.54	5.42	5.54	1420000
1999-05-25	5.53	5.55	5.45	5.49	1769600
1999-05-26	5.49	5.55	5.38	5.41	505600
1999-05-27	5.38	5.42	5.36	5.41	1456000
1999-05-28	5.44	5.46	5.38	5.45	591200
1999-06-01	5.45	5.48	5.43	5.43	576800
1999-06-02	5.42	5.66	5.42	5.66	1333600
1999-06-03	5.66	5.66	5.55	5.58	538400
1999-06-04	5.57	5.68	5.57	5.68	1140000
1999-06-07	5.73	5.81	5.59	5.63	1080800
1999-06-08	5.66	5.80	5.63	5.63	2575200
1999-06-09	5.63	5.80	5.63	5.77	1345600
1999-06-10	5.73	5.86	5.61	5.80	1339200
1999-06-11	5.81	5.94	5.75	5.79	640000
1999-06-14	5.81	5.93	5.80	5.88	660800
1999-06-15	5.88	6.19	5.86	6.13	1751200
1999-06-16	6.17	6.26	6.16	6.21	1494400
1999-06-17	6.18	6.18	5.95	5.95	808800
1999-06-18	5.89	6.06	5.88	6.05	1556800
1999-06-21	6.07	6.36	6.05	6.36	918400
1999-06-22	6.38	6.38	6.14	6.19	1895200
1999-06-23	6.16	6.20	6.13	6.19	676000
1999-06-24	6.16	6.18	6.11	6.13	1758400
1999-06-25	6.08	6.14	5.97	5.98	1218400
1999-06-28	5.75	5.82	5.54	5.65	5740000
1999-06-29	5.68	5.84	5.68	5.83	2207200
1999-06-30	5.86	5.88	5.78	5.81	1520000
1999-07-01	5.80	5.91	5.77	5.90	1026400
1999-07-02	5.91	5.93	5.84	5.88	426400
1999-07-06	5.88	5.94	5.80	5.90	1980800
1999-07-07	5.92	6.00	5.92	6.00	2392800
1999-07-08	5.97	6.12	5.97	6.06	1951200
1999-07-09	6.06	6.09	6.02	6.06	866400
1999-07-12	6.08	6.15	6.08	6.13	346400
1999-07-13	6.13	6.13	6.05	6.06	826400
1999-07-14	6.07	6.22	6.07	6.22	692000
1999-07-15	6.25	6.25	6.09	6.13	761600
1999-07-16	6.16	6.24	6.16	6.24	909600
1999-07-19	6.24	6.42	6.24	6.41	1800800
1999-07-20	6.40	6.40	6.20	6.30	2552000
1999-07-21	6.30	6.37	6.27	6.35	1807200
1999-07-22	6.34	6.37	6.32	6.37	2085600
1999-07-23	6.35	6.37	6.32	6.34	857600
1999-07-26	6.34	6.38	6.30	6.36	1639200
1999-07-27	6.37	6.55	6.37	6.41	1361600
1999-07-28	6.41	6.44	6.37	6.44	3440800
1999-07-29	6.41	6.42	6.22	6.26	991200
1999-07-30	6.22	6.28	6.07	6.13	2000000
1999-08-02	6.13	6.28	6.13	6.23	1456800
1999-08-03	6.23	6.33	6.22	6.23	1452000
1999-08-04	6.27	6.29	6.11	6.20	3402400
1999-08-05	6.16	6.20	6.02	6.09	640800
1999-08-06	5.95	6.09	5.95	6.08	1237600
1999-08-09	6.05	6.16	6.05	6.14	444000
1999-08-10	6.13	6.13	5.89	6.01	668000
1999-08-11	6.03	6.30	6.03	6.30	788800
1999-08-12	6.29	6.34	6.15	6.16	676800
1999-08-13	6.19	6.26	6.19	6.23	636000
1999-08-16	6.24	6.28	6.07	6.12	1338400
1999-08-17	6.14	6.15	6.04	6.06	792800
1999-08-18	6.04	6.06	5.95	5.98	1431200
1999-08-19	5.95	5.98	5.91	5.92	696800
1999-08-20	5.95	5.97	5.91	5.97	603200
1999-08-23	5.97	5.99	5.89	5.91	887200
1999-08-24	5.91	5.97	5.89	5.94	1148800
1999-08-25	5.97	5.97	5.84	5.86	1731200
1999-08-26	5.86	5.88	5.78	5.79	805600
1999-08-27	5.80	5.84	5.69	5.69	477600
1999-08-30	5.71	5.74	5.66	5.70	1193600
1999-08-31	5.71	5.71	5.48	5.53	2644000
1999-09-01	5.56	5.65	5.55	5.62	1956000
1999-09-02	5.55	5.56	5.46	5.52	1476800
1999-09-03	5.54	5.59	5.50	5.52	3176800
1999-09-07	5.48	5.50	5.44	5.48	1280800
1999-09-08	5.42	5.46	5.38	5.38	1660800
1999-09-09	5.38	5.49	5.34	5.48	1337600
1999-09-10	5.50	5.55	5.41	5.48	795200
1999-09-13	5.47	5.47	5.36	5.37	716800
1999-09-14	5.38	5.86	5.36	5.80	3675200
1999-09-15	5.80	5.84	5.59	5.63	3031200
1999-09-16	5.63	5.73	5.63	5.66	980000
1999-09-17	5.67	5.78	5.66	5.72	1520800
1999-09-20	5.72	5.75	5.70	5.70	1090400
1999-09-21	5.69	5.84	5.66	5.70	2351200
1999-09-22	5.72	5.72	5.58	5.66	1182400
1999-09-23	5.66	5.70	5.36	5.41	1057600
1999-09-24	5.41	5.45	5.27	5.34	1020800
1999-09-27	5.31	5.46	5.30	5.38	1199200
1999-09-28	5.39	5.39	5.13	5.26	1865600
1999-09-29	5.26	5.44	5.20	5.21	2003200
1999-09-30	5.22	5.27	5.20	5.25	1432800
1999-10-01	5.22	5.26	5.15	5.19	760800
1999-10-04	5.19	5.33	5.19	5.24	1320000
1999-10-05	5.31	5.31	5.10	5.10	1471200
1999-10-06	5.12	5.25	5.12	5.21	5279200
1999-10-07	5.20	5.21	5.14	5.16	2280800
1999-10-08	5.16	5.17	4.95	4.95	2030400
1999-10-11	4.91	5.15	4.91	5.14	1550400
1999-10-12	5.14	5.22	5.01	5.02	1055200
1999-10-13	4.98	5.03	4.73	4.75	1717600
1999-10-14	4.69	4.84	4.66	4.83	2752800
1999-10-15	4.80	4.89	4.76	4.88	1320800
1999-10-18	4.94	4.94	4.74	4.82	1381600
1999-10-19	4.91	5.05	4.87	4.87	3780000
1999-10-20	4.85	5.41	4.78	5.36	5412800
1999-10-21	5.37	5.53	5.19	5.45	5236800
1999-10-22	5.63	5.68	5.52	5.57	3816000
1999-10-25	5.57	5.89	5.55	5.88	5615200
1999-10-26	5.85	6.08	5.85	6.05	5694400
1999-10-27	5.88	6.09	5.83	5.91	8452000
1999-10-28	6.23	6.37	6.20	6.35	8823200
1999-10-29	6.58	6.93	6.57	6.82	8570400
1999-11-01	6.79	6.90	6.73	6.75	8073600
1999-11-02	6.77	6.77	6.61	6.64	4476800
1999-11-03	6.64	6.78	6.64	6.71	5267200
1999-11-04	6.71	6.76	6.63	6.73	6757600
1999-11-05	6.73	6.84	6.63	6.67	2484000
1999-11-08	6.67	6.89	6.67	6.80	3714400
1999-11-09	6.83	6.84	6.70	6.77	1118400
1999-11-10	6.70	7.08	6.70	6.95	1905600
1999-11-11	6.94	7.06	6.94	6.98	1019200
1999-11-12	7.04	7.12	6.88	7.04	2538400
1999-11-15	7.03	7.05	6.98	7.02	1268000
1999-11-16	7.01	7.07	6.98	6.98	1611200
1999-11-17	6.98	7.34	6.96	7.08	3279200
1999-11-18	7.02	7.10	7.02	7.08	1756000
1999-11-19	7.05	7.05	6.91	6.96	1823200
1999-11-22	6.98	6.99	6.82	6.84	1139200
1999-11-23	6.84	6.88	6.66	6.79	1746400
1999-11-24	6.80	6.84	6.74	6.83	2281600
1999-11-26	6.80	7.08	6.77	7.08	1224800
1999-11-29	7.00	7.02	6.91	6.95	1480800
1999-11-30	6.86	6.89	6.83	6.87	1149600
1999-12-01	6.91	6.93	6.86	6.91	1288000
1999-12-02	6.88	7.00	6.86	6.93	975200
1999-12-03	7.09	7.23	7.08	7.23	2055200
1999-12-06	7.23	7.33	7.19	7.27	1476000
1999-12-07	7.25	7.25	7.09	7.20	1758400
1999-12-08	7.17	7.17	7.09	7.13	1421600
1999-12-09	7.13	7.13	6.98	6.98	1089600
1999-12-10	6.98	7.04	6.90	7.01	1114400
1999-12-13	7.02	7.13	6.93	6.99	1828000
1999-12-14	7.06	7.11	6.97	7.00	3708800
1999-12-15	7.01	7.13	7.01	7.11	3983200
1999-12-16	7.11	7.30	7.11	7.27	1320000
1999-12-17	7.27	7.42	7.27	7.38	2311200
1999-12-20	7.41	7.41	7.23	7.29	853600
1999-12-21	7.29	7.34	7.13	7.13	1836800
1999-12-22	7.14	7.17	6.98	7.05	1893600
1999-12-23	7.05	7.15	7.02	7.13	1764800
1999-12-27	7.14	7.47	7.09	7.43	1670400
1999-12-28	7.40	7.52	7.32	7.32	1512800
1999-12-29	7.34	7.46	7.31	7.36	881600
1999-12-30	7.29	7.32	7.25	7.28	1204000
1999-12-31	7.28	7.56	7.23	7.56	852000
2000-01-03	7.52	7.52	7.38	7.41	1512000
2000-01-04	7.34	7.34	6.94	7.06	1964000
2000-01-05	7.08	7.08	6.53	6.74	6777600
2000-01-06	6.74	6.79	6.63	6.66	1830400
2000-01-07	6.66	6.75	6.62	6.74	2938400
2000-01-10	6.74	6.91	6.74	6.89	2147200
2000-01-11	6.89	7.04	6.81	6.85	2890400
2000-01-12	6.86	7.03	6.86	6.97	1470400
2000-01-13	7.00	7.02	6.97	7.01	1867200
2000-01-14	7.16	7.36	7.16	7.32	2038400
2000-01-18	7.32	7.98	7.23	7.48	4164000
2000-01-19	7.36	7.38	7.31	7.35	1743200
2000-01-20	7.36	7.57	7.31	7.33	1473600
2000-01-21	7.32	7.40	7.24	7.26	968000
2000-01-24	7.27	7.48	7.23	7.23	1597600
2000-01-25	7.25	7.33	7.16	7.23	2718400
2000-01-26	7.25	7.50	7.20	7.28	2581600
2000-01-27	7.30	7.44	7.09	7.16	2292800
2000-01-28	7.11	7.16	6.66	6.69	2133600
2000-01-31	6.81	6.81	6.67	6.71	977600
2000-02-01	6.75	6.76	6.30	6.55	2644000
2000-02-02	6.59	6.72	6.53	6.64	1745600
2000-02-03	6.94	6.98	6.81	6.94	2006400
2000-02-04	6.86	6.88	6.73	6.73	693600
2000-02-07	6.77	6.77	6.42	6.58	2766400
2000-02-08	6.58	6.66	6.55	6.55	2320800
2000-02-09	6.55	6.56	6.36	6.38	1269600
2000-02-10	6.28	6.55	6.25	6.46	2310400
2000-02-11	6.47	6.47	6.25	6.26	1273600
2000-02-14	6.40	6.68	6.38	6.66	2755200
2000-02-15	6.60	6.65	6.52	6.55	1564000
2000-02-16	6.49	6.56	6.34	6.36	1896000
2000-02-17	6.41	6.44	6.38	6.39	1663200
2000-02-18	6.38	6.45	6.37	6.43	1780000
2000-02-22	6.44	6.55	6.43	6.52	2349600
2000-02-23	6.52	6.79	6.52	6.78	2620800
2000-02-24	7.50	9.19	7.49	8.75	13577600
2000-02-25	8.38	8.63	8.20	8.38	5102400
2000-02-28	8.38	8.48	8.21	8.37	2759200
2000-02-29	8.29	8.47	8.16	8.36	1729600
2000-03-01	8.39	8.61	7.96	8.18	3636000
2000-03-02	8.26	8.34	7.93	8.02	2241600
2000-03-03	8.04	8.25	8.04	8.13	1879200
2000-03-06	8.31	8.32	7.97	8.08	1815200
2000-03-07	8.05	8.11	7.36	7.37	4212800
2000-03-08	7.57	7.78	7.57	7.69	2732800
2000-03-09	7.70	8.13	7.70	8.07	2444000
2000-03-10	8.04	8.08	7.82	7.93	1583200
2000-03-13	7.86	7.86	7.54	7.54	1364800
2000-03-14	7.61	7.77	7.46	7.52	1894400
2000-03-15	7.58	7.59	7.10	7.10	2346400
2000-03-16	7.13	7.46	7.13	7.43	2361600
2000-03-17	7.43	7.73	7.43	7.71	2598400
2000-03-20	7.74	7.85	7.55	7.56	1130400
2000-03-21	7.58	7.65	7.43	7.59	2304000
2000-03-22	7.64	7.72	7.58	7.69	2861600
2000-03-23	7.72	7.80	7.56	7.58	753600
2000-03-24	7.62	7.81	7.62	7.74	2539200
2000-03-27	7.74	7.74	7.47	7.62	3609600
2000-03-28	7.85	8.20	7.85	8.19	10460800
2000-03-29	8.19	8.31	7.69	7.69	3615200
2000-03-30	7.73	7.84	7.45	7.49	3252000
2000-03-31	7.66	8.31	7.66	7.88	5465600
2000-04-03	7.91	8.03	7.66	7.66	3332800
2000-04-04	7.81	8.11	7.24	7.88	6487200
2000-04-05	8.00	8.57	8.00	8.37	4116000
2000-04-06	8.44	8.69	8.40	8.52	2730400
2000-04-07	8.69	8.81	8.59	8.66	1664000
2000-04-10	8.78	8.87	8.34	8.35	2540800
2000-04-11	8.40	8.88	8.36	8.50	8005600
2000-04-12	8.50	8.68	8.32	8.37	2577600
2000-04-13	8.46	8.88	8.41	8.56	4470400
2000-04-14	8.55	8.59	7.82	7.83	3748800
2000-04-17	7.86	8.30	7.70	8.30	3989600
2000-04-18	8.44	9.00	8.41	8.86	4512000
2000-04-19	8.83	9.00	8.64	8.68	3796800
2000-04-20	8.68	8.92	8.63	8.77	1652000
2000-04-24	8.69	8.95	8.66	8.81	1965600
2000-04-25	9.00	9.33	8.98	9.18	3884800
2000-04-26	9.27	9.48	9.25	9.27	4836800
2000-04-27	9.13	9.63	9.09	9.53	4885600
2000-04-28	9.84	10.14	9.79	9.83	5032000
2000-05-01	9.83	10.05	9.77	9.80	3757600
2000-05-02	9.80	9.93	9.78	9.79	1600000
2000-05-03	9.72	9.79	8.95	9.26	3781600
2000-05-04	9.38	9.52	9.21	9.37	2770400
2000-05-05	9.37	9.72	9.37	9.45	1540000
2000-05-08	9.51	9.52	9.33	9.34	1513600
2000-05-09	9.33	9.38	8.99	9.10	2236000
2000-05-10	9.09	9.42	8.84	9.23	4339200
2000-05-11	9.23	9.40	9.14	9.18	2707200
2000-05-12	9.25	9.35	9.07	9.10	3285600
2000-05-15	9.13	9.22	8.90	9.13	1882400
2000-05-16	9.22	9.61	9.21	9.59	2929600
2000-05-17	9.47	9.48	9.03	9.41	2248000
2000-05-18	9.50	9.50	9.15	9.18	877600
2000-05-19	9.10	9.11	8.73	8.73	2845600
2000-05-22	8.84	8.84	8.45	8.70	2005600
2000-05-23	8.73	8.73	8.53	8.53	1388800
2000-05-24	8.48	8.53	7.64	8.45	5328800
2000-05-25	8.42	8.81	8.34	8.38	2998400
2000-05-26	8.36	8.50	8.12	8.48	1457600
2000-05-30	8.56	8.84	8.54	8.72	2203200
2000-05-31	8.74	8.84	8.65	8.65	1522400
2000-06-01	8.74	9.07	8.73	8.95	1811200
2000-06-02	9.28	9.80	9.27	9.67	2516000
2000-06-05	9.53	9.73	9.31	9.43	2316800
2000-06-06	9.52	9.52	9.13	9.14	1197600
2000-06-07	9.19	9.19	8.95	9.04	1481600
2000-06-08	9.14	9.38	9.13	9.13	1887200
2000-06-09	9.15	9.53	9.15	9.21	2546400
2000-06-12	9.21	9.27	8.69	8.80	1731200
2000-06-13	8.80	9.13	8.56	9.13	2452800
2000-06-14	9.19	9.30	8.58	8.80	2729600
2000-06-15	8.77	8.77	8.31	8.75	2044000
2000-06-16	8.67	8.72	8.46	8.57	1383200
2000-06-19	8.56	8.93	8.52	8.87	1781600
2000-06-20	8.87	8.92	8.70	8.82	4039200
2000-06-21	8.82	8.82	8.58	8.63	4584800
2000-06-22	8.63	8.66	8.52	8.55	3040800
2000-06-23	8.53	8.55	8.10	8.20	1654400
2000-06-26	8.41	8.48	7.97	8.05	4432800
2000-06-27	8.05	8.09	7.41	7.46	7447200
2000-06-28	7.53	7.75	7.50	7.58	12975200
2000-06-29	7.56	7.56	7.00	7.00	5767200
2000-06-30	7.11	7.66	7.01	7.40	7506400
2000-07-03	7.42	7.71	7.42	7.68	1085600
2000-07-05	7.65	7.65	7.04	7.14	6247200
2000-07-06	7.30	7.50	7.09	7.45	5359200
2000-07-07	7.36	7.85	7.35	7.78	2168800
2000-07-10	7.74	7.94	7.63	7.94	3720800
2000-07-11	7.94	8.30	7.94	8.03	4969600
2000-07-12	8.06	8.23	8.06	8.13	1319200
2000-07-13	8.45	8.55	8.09	8.16	4703200
2000-07-14	8.47	8.75	8.27	8.71	3251200
2000-07-17	8.83	8.85	8.67	8.77	3035200
2000-07-18	8.79	8.83	8.55	8.67	3687200
2000-07-19	8.64	8.84	8.18	8.21	2986400
2000-07-20	8.39	8.59	8.20	8.30	2660800
2000-07-21	8.35	8.35	7.81	7.98	2653600
2000-07-24	8.02	8.20	7.63	7.74	3250400
2000-07-25	7.81	7.98	7.81	7.87	1428800
2000-07-26	7.84	7.84	7.52	7.67	2061600
2000-07-27	7.62	7.63	7.27	7.30	2033600
2000-07-28	7.22	7.30	6.78	7.01	5954400
2000-07-31	7.04	7.12	6.87	7.12	1865600
2000-08-01	7.12	7.24	7.02	7.13	2330400
2000-08-02	7.05	7.30	7.01	7.16	1593600
2000-08-03	7.09	7.36	6.93	7.32	3097600
2000-08-04	7.47	7.59	7.24	7.27	2492800
2000-08-07	7.38	7.59	7.29	7.59	1715200
2000-08-08	7.62	7.67	6.88	7.02	6390400
2000-08-09	7.17	7.31	6.92	7.02	4601600
2000-08-10	7.17	7.23	6.41	6.48	8616800
2000-08-11	6.50	6.67	6.38	6.63	3855200
2000-08-14	6.67	6.87	6.59	6.73	2340800
2000-08-15	6.72	6.83	6.66	6.73	3266400
2000-08-16	6.74	7.19	6.72	7.13	4833600
2000-08-17	7.14	7.26	7.09	7.20	2340800
2000-08-18	7.17	7.41	7.17	7.39	3184000
2000-08-21	7.42	7.45	7.23	7.30	2099200
2000-08-22	7.33	7.37	7.23	7.28	1560000
2000-08-23	7.25	7.30	7.21	7.28	2006400
2000-08-24	7.33	7.55	7.31	7.52	1270400
2000-08-25	7.52	7.67	7.52	7.66	1392000
2000-08-28	7.66	7.75	7.48	7.48	1272800
2000-08-29	7.49	7.88	7.49	7.85	1800800
2000-08-30	7.90	7.97	7.63	7.66	2517600
2000-08-31	7.50	7.78	7.48	7.48	1982400
2000-09-01	7.55	7.77	7.55	7.63	1966400
2000-09-05	7.63	7.70	7.58	7.68	1767200
2000-09-06	7.81	8.00	7.14	7.23	7559200
2000-09-07	7.30	7.85	7.30	7.84	3399200
2000-09-08	7.84	7.91	7.79	7.87	4013600
2000-09-11	7.72	8.11	7.72	7.89	3118400
2000-09-12	8.00	8.09	7.96	7.97	2234400
2000-09-13	7.94	7.95	7.72	7.84	2727200
2000-09-14	8.02	8.14	7.93	7.99	1964800
2000-09-15	7.92	8.00	7.90	7.94	4216000
2000-09-18	7.72	7.86	7.66	7.66	2565600
2000-09-19	7.66	7.71	7.52	7.63	3074400
2000-09-20	7.76	7.78	7.63	7.73	1941600
2000-09-21	7.88	8.14	7.63	7.66	3067200
2000-09-22	7.47	7.48	7.23	7.38	4137600
2000-09-25	7.50	7.77	7.45	7.49	2696800
2000-09-26	7.49	7.59	7.33	7.36	1126400
2000-09-27	7.38	7.49	7.21	7.30	2140800
2000-09-28	7.34	7.44	7.28	7.41	2639200
2000-09-29	7.38	7.38	6.97	7.09	3210000
2000-10-02	6.91	7.57	6.91	7.22	4139600
2000-10-03	7.23	7.28	6.73	6.83	1984800
2000-10-04	7.13	7.27	6.94	7.03	3584400
2000-10-05	7.34	7.38	7.03	7.08	2689200
2000-10-06	7.09	7.16	6.75	6.77	3310000
2000-10-09	6.92	7.06	6.75	6.88	1822800
2000-10-10	6.69	6.75	6.33	6.50	1896000
2000-10-11	6.41	6.53	6.23	6.41	3027200
2000-10-12	6.50	6.52	6.23	6.25	2288000
2000-10-13	6.31	6.81	6.31	6.81	4577200
2000-10-16	6.75	6.86	6.48	6.77	2684400
2000-10-17	6.70	6.70	6.06	6.22	1893200
2000-10-18	6.11	6.38	5.95	6.13	4676000
2000-10-19	6.25	6.66	6.19	6.66	5831600
2000-10-20	6.53	6.88	6.42	6.86	3800400
2000-10-23	6.89	7.11	6.89	6.98	2467200
2000-10-24	6.98	6.98	6.67	6.73	3365200
2000-10-25	6.73	6.75	6.17	6.30	2010000
2000-10-26	6.36	6.63	6.34	6.61	1782000
2000-10-27	6.84	6.88	6.56	6.64	9801600
2000-10-30	6.72	6.72	6.36	6.66	2264800
2000-10-31	6.66	6.78	6.56	6.72	3730400
2000-11-01	6.59	6.75	6.47	6.56	1351600
2000-11-02	6.66	6.77	6.58	6.66	2510000
2000-11-03	6.75	6.80	6.67	6.72	920000
2000-11-06	6.78	7.20	6.69	7.14	3740000
2000-11-07	7.06	7.17	6.81	7.16	2794400
2000-11-08	7.17	7.17	6.81	6.88	1154800
2000-11-09	6.83	6.94	6.58	6.69	2834000
2000-11-10	6.78	6.84	6.63	6.67	1540800
2000-11-13	6.61	6.81	6.33	6.77	1327600
2000-11-14	6.80	6.98	6.77	6.86	678000
2000-11-15	6.89	7.02	6.84	6.88	1076400
2000-11-16	6.81	6.84	6.72	6.75	831200
2000-11-17	6.75	6.91	6.72	6.86	690800
2000-11-20	6.69	6.69	5.52	5.67	5354400
2000-11-21	4.88	4.91	4.64	4.72	17558800
2000-11-22	4.70	4.83	4.45	4.55	4194000
2000-11-24	4.70	4.80	4.63	4.77	2503200
2000-11-27	4.88	4.91	4.69	4.78	4802000
2000-11-28	4.77	4.77	4.59	4.66	5180800
2000-11-29	4.64	4.72	4.56	4.63	4564400
2000-11-30	4.50	4.52	4.30	4.41	3968800
2000-12-01	4.47	4.66	4.45	4.53	3312800
2000-12-04	4.53	4.63	4.52	4.59	2142000
2000-12-05	4.69	4.97	4.69	4.88	2866400
2000-12-06	4.75	4.81	4.53	4.53	5429600
2000-12-07	4.56	4.56	4.30	4.38	3736000
2000-12-08	4.55	4.92	4.55	4.86	5656000
2000-12-11	4.81	5.09	4.80	5.02	3602000
2000-12-12	5.16	5.36	5.06	5.23	5814000
2000-12-13	5.19	5.33	5.06	5.13	7538400
2000-12-14	5.13	5.13	5.00	5.05	3293600
2000-12-15	5.05	5.05	4.81	4.89	3384800
2000-12-18	4.88	4.92	4.69	4.77	3096400
2000-12-19	4.77	5.03	4.70	4.72	2768000
2000-12-20	4.63	4.63	4.47	4.48	2460000
2000-12-21	4.31	4.58	4.31	4.42	3485200
2000-12-22	4.42	4.86	4.41	4.77	4567200
2000-12-26	4.72	4.83	4.63	4.67	2276000
2000-12-27	4.66	5.11	4.58	5.11	2264800
2000-12-28	5.13	5.31	4.97	5.27	3599600
2000-12-29	5.11	5.38	5.11	5.38	4420800
2001-01-02	5.38	5.38	5.03	5.06	2407200
2001-01-03	5.13	5.92	5.05	5.81	3639200
2001-01-04	5.75	6.16	5.72	6.13	3412800
2001-01-05	6.06	6.06	5.53	5.78	3048000
2001-01-08	5.78	5.88	5.64	5.84	2736800
2001-01-09	5.88	5.88	5.78	5.86	2332800
2001-01-10	6.00	6.00	5.72	5.95	7518400
2001-01-11	5.86	6.09	5.84	6.00	8152400
2001-01-12	6.00	6.22	5.91	6.00	6272400
2001-01-16	6.00	6.06	5.89	5.92	2602800
2001-01-17	5.97	6.11	5.83	5.94	8370000
2001-01-18	6.16	6.44	5.95	6.34	2288800
2001-01-19	6.75	6.75	6.14	6.22	3954400
2001-01-22	6.22	6.30	6.13	6.28	4106000
2001-01-23	6.28	6.67	6.27	6.52	3257200
2001-01-24	6.69	6.69	6.45	6.56	2101200
2001-01-25	6.64	6.64	6.22	6.30	3734400
2001-01-26	6.44	6.58	6.38	6.48	2503200
2001-01-29	6.55	6.65	6.34	6.62	1610000
2001-01-30	6.96	6.99	6.61	6.73	3067600
2001-01-31	6.83	6.88	6.75	6.87	2735600
2001-02-01	6.81	6.85	6.52	6.68	2135200
2001-02-02	6.71	6.71	6.50	6.53	3628400
2001-02-05	6.63	6.63	6.35	6.51	2654800
2001-02-06	6.51	6.82	6.51	6.66	2520000
2001-02-07	6.66	6.74	6.34	6.51	2554400
2001-02-08	6.50	6.73	6.50	6.68	2169600
2001-02-09	6.71	6.74	6.52	6.57	1466000
2001-02-12	6.63	6.67	6.55	6.59	2038000
2001-02-13	6.59	6.70	6.52	6.52	1486800
2001-02-14	6.44	6.60	6.25	6.57	2154800
2001-02-15	6.68	7.00	6.68	6.88	1948800
2001-02-16	6.63	6.63	6.38	6.49	1229200
2001-02-20	6.60	6.62	6.25	6.26	1554400
2001-02-21	6.26	6.32	6.11	6.12	1663200
2001-02-22	6.08	6.29	5.97	6.22	2182800
2001-02-23	6.00	6.29	5.98	6.28	2842800
2001-02-26	6.30	6.55	6.15	6.37	1939200
2001-02-27	6.31	6.31	6.01	6.13	1749600
2001-02-28	6.25	6.25	5.98	6.13	2114000
2001-03-01	6.10	6.28	5.97	6.28	2394400
2001-03-02	6.25	6.68	6.25	6.42	2449600
2001-03-05	6.44	6.65	6.43	6.60	1688800
2001-03-06	6.64	7.06	6.64	6.96	3002400
2001-03-07	7.00	7.11	6.80	6.87	1756400
2001-03-08	6.81	7.06	6.80	7.06	2176000
2001-03-09	6.94	7.05	6.75	6.88	3269600
2001-03-12	6.75	6.80	6.43	6.60	3973200
2001-03-13	6.57	7.00	6.51	6.95	2108000
2001-03-14	6.75	6.85	6.60	6.78	2076000
2001-03-15	6.80	6.85	6.59	6.64	1396000
2001-03-16	6.70	6.70	6.24	6.28	1832000
2001-03-19	6.20	6.53	5.90	6.50	2838800
2001-03-20	6.26	6.36	6.10	6.11	4509600
2001-03-21	6.05	6.41	5.88	5.89	3798000
2001-03-22	5.45	5.45	4.84	5.41	21026400
2001-03-23	5.41	5.41	5.29	5.38	12990800
2001-03-26	5.38	5.55	5.33	5.40	4622000
2001-03-27	5.41	5.58	5.40	5.49	3996000
2001-03-28	5.50	5.50	5.25	5.33	3250800
2001-03-29	5.28	5.58	5.07	5.25	4560800
2001-03-30	5.25	5.25	5.06	5.13	2536800
2001-04-02	5.13	5.22	4.92	4.97	2883200
2001-04-03	4.97	5.05	4.83	4.87	2780000
2001-04-04	4.76	4.87	4.74	4.83	2913600
2001-04-05	4.95	5.29	4.95	5.14	4128000
2001-04-06	5.12	5.12	4.86	4.92	1492000
2001-04-09	4.98	5.04	4.85	4.95	2029600
2001-04-10	5.03	5.53	5.03	5.30	3405200
2001-04-11	5.48	5.81	5.47	5.51	3622800
2001-04-12	5.51	5.98	5.36	5.61	2116000
2001-04-16	5.61	5.61	5.35	5.44	992400
2001-04-17	5.46	5.65	5.19	5.19	2394000
2001-04-18	5.48	6.02	5.46	5.80	2934800
2001-04-19	5.86	6.09	5.86	6.06	1364800
2001-04-20	6.13	6.13	5.85	5.94	1312800
2001-04-23	5.95	5.95	5.68	5.75	1122400
2001-04-24	5.75	6.09	5.55	5.66	2390400
2001-04-25	5.60	5.93	5.60	5.86	1126800
2001-04-26	5.86	6.08	5.86	6.06	3594800
2001-04-27	6.10	6.28	6.09	6.24	3109200
2001-04-30	6.31	6.56	6.27	6.38	2620400
2001-05-01	6.46	6.64	6.45	6.61	3808400
2001-05-02	6.73	6.75	6.51	6.61	2014400
2001-05-03	6.62	6.62	6.32	6.36	1592000
2001-05-04	6.25	6.51	6.24	6.51	1522400
2001-05-07	6.50	6.54	6.40	6.41	830400
2001-05-08	6.46	6.47	6.36	6.40	907600
2001-05-09	6.34	6.34	6.17	6.28	1092000
2001-05-10	6.40	6.45	6.24	6.25	807600
2001-05-11	6.25	6.26	6.16	6.25	1810400
2001-05-14	6.25	6.25	6.13	6.19	736400
2001-05-15	6.18	6.33	6.17	6.23	1809200
2001-05-16	6.25	6.49	6.18	6.49	1831200
2001-05-17	6.50	6.68	6.47	6.58	1058000
2001-05-18	6.61	6.66	6.54	6.57	1125200
2001-05-21	6.65	6.95	6.58	6.95	1427600
2001-05-22	6.95	7.02	6.81	6.99	1732000
2001-05-23	6.99	6.99	6.65	6.66	1088000
2001-05-24	6.70	6.74	6.37	6.54	2126800
2001-05-25	6.55	6.63	6.41	6.41	1890800
2001-05-29	6.41	6.41	6.13	6.13	3522000
2001-05-30	6.13	6.13	5.90	6.00	2105200
2001-05-31	6.00	6.22	6.00	6.16	1444800
2001-06-01	6.19	6.25	6.14	6.24	1017200
2001-06-04	6.29	6.29	6.22	6.23	1918400
2001-06-05	6.26	6.43	6.26	6.39	1850000
2001-06-06	6.46	6.47	6.33	6.35	1315600
2001-06-07	6.35	6.60	6.35	6.57	1280000
2001-06-08	6.54	6.60	6.08	6.08	9322800
2001-06-11	6.11	6.18	6.02	6.06	3644400
2001-06-12	6.06	6.06	5.78	5.93	3130800
2001-06-13	5.93	6.04	5.76	5.77	2498800
2001-06-14	5.77	5.78	5.59	5.68	2398400
2001-06-15	5.68	5.81	5.58	5.73	2581200
2001-06-18	5.73	5.85	5.71	5.73	2300000
2001-06-19	5.75	5.81	5.30	5.36	3798400
2001-06-20	5.33	5.43	5.03	5.25	3080400
2001-06-21	5.25	5.26	4.85	5.20	6992400
2001-06-22	5.20	5.35	5.03	5.18	3643200
2001-06-25	5.18	5.27	5.08	5.17	2095600
2001-06-26	5.12	5.25	5.09	5.15	1993200
2001-06-27	5.15	5.34	5.13	5.29	2372800
2001-06-28	5.33	5.53	5.31	5.44	2112800
2001-06-29	5.46	5.64	5.46	5.61	2940800
2001-07-02	5.61	5.65	5.45	5.55	4860800
2001-07-03	5.60	5.61	5.51	5.60	1310400
2001-07-05	5.60	5.68	5.48	5.56	3094400
2001-07-06	5.51	5.51	5.25	5.36	1235200
2001-07-09	5.36	5.48	5.28	5.37	1574800
2001-07-10	5.38	5.41	5.13	5.14	2819600
2001-07-11	5.08	5.20	5.05	5.15	1912000
2001-07-12	5.22	5.46	5.22	5.45	2099200
2001-07-13	5.43	5.54	5.27	5.43	1675600
2001-07-16	5.38	5.48	5.25	5.31	1090800
2001-07-17	5.24	5.39	5.18	5.37	1268400
2001-07-18	5.29	5.33	5.15	5.23	1466400
2001-07-19	5.26	5.54	5.26	5.43	1457600
2001-07-20	5.41	5.44	5.33	5.35	750800
2001-07-23	5.38	5.49	5.32	5.47	1127600
2001-07-24	5.45	5.49	5.33	5.37	1278800
2001-07-25	5.62	5.62	5.28	5.43	2001600
2001-07-26	5.43	5.52	5.38	5.50	1342000
2001-07-27	5.51	5.65	5.51	5.65	2298400
2001-07-30	5.71	5.85	5.64	5.82	2293600
2001-07-31	5.91	6.10	5.91	5.97	2762400
2001-08-01	6.13	6.29	6.08	6.16	2277600
2001-08-02	6.23	6.45	6.22	6.36	2478800
2001-08-03	6.36	6.46	6.35	6.41	1812000
2001-08-06	6.40	6.40	6.15	6.29	2259600
2001-08-07	6.29	6.30	6.23	6.27	2214400
2001-08-08	6.28	6.35	6.08	6.13	2334000
2001-08-09	6.13	6.24	6.10	6.13	1576000
2001-08-10	6.19	6.35	6.17	6.27	4148400
2001-08-13	6.27	6.31	6.24	6.26	2264400
2001-08-14	6.26	6.37	6.26	6.34	1782400
2001-08-15	6.38	6.53	6.29	6.31	4253600
2001-08-16	6.31	6.31	6.18	6.24	2880400
2001-08-17	6.21	6.22	6.09	6.10	2762400
2001-08-20	6.04	6.19	6.04	6.15	2968800
2001-08-21	6.19	6.25	6.09	6.10	4547200
2001-08-22	6.10	6.20	6.04	6.08	2774800
2001-08-23	6.06	6.08	6.03	6.03	2232400
2001-08-24	6.05	6.33	6.04	6.19	2394000
2001-08-27	6.26	6.55	6.25	6.45	1604800
2001-08-28	6.45	6.74	6.42	6.43	2673600
2001-08-29	6.50	6.53	6.26	6.28	1692800
2001-08-30	6.23	6.28	6.04	6.13	1855600
2001-08-31	6.08	6.20	6.01	6.02	1724000
2001-09-04	6.02	6.03	5.83	5.85	2730400
2001-09-05	5.83	5.83	5.55	5.61	3116800
2001-09-06	5.59	5.65	5.50	5.59	4428800
2001-09-07	5.59	5.69	5.36	5.39	2754400
2001-09-10	5.38	5.56	5.38	5.52	2018000
2001-09-17	5.06	5.27	4.91	4.99	2283600
2001-09-18	4.97	5.06	4.81	4.81	1832800
2001-09-19	4.84	4.86	4.57	4.78	1361600
2001-09-20	4.75	4.75	4.45	4.45	1910800
2001-09-21	4.28	4.45	4.27	4.40	1522800
2001-09-24	4.44	4.71	4.44	4.59	2230800
2001-09-25	4.58	4.69	4.52	4.61	1542000
2001-09-26	4.61	4.61	4.39	4.43	2484000
2001-09-27	4.39	4.44	4.32	4.41	2780000
2001-09-28	4.41	4.56	4.41	4.55	3406000
2001-10-01	4.53	4.53	4.36	4.41	1334000
2001-10-02	4.42	4.54	4.32	4.40	1221600
2001-10-03	4.40	4.66	4.36	4.62	2426000
2001-10-04	4.62	4.87	4.62	4.73	5523200
2001-10-05	4.73	4.77	4.63	4.74	2673200
2001-10-08	4.74	4.89	4.66	4.83	1936000
2001-10-09	4.83	4.88	4.76	4.83	1727200
2001-10-10	4.83	5.03	4.83	5.01	3312400
2001-10-11	5.06	5.35	5.06	5.31	2050800
2001-10-12	5.31	5.34	5.13	5.26	1690800
2001-10-15	5.18	5.18	5.03	5.06	900400
2001-10-16	5.10	5.19	5.09	5.13	987200
2001-10-17	5.19	5.25	4.99	4.99	1653600
2001-10-18	4.98	5.09	4.88	4.89	2386400
2001-10-19	4.89	5.08	4.89	5.06	1059200
2001-10-22	5.05	5.23	4.97	5.22	1380400
2001-10-23	5.22	5.33	5.13	5.25	1687200
2001-10-24	5.26	5.29	5.15	5.22	1020400
2001-10-25	5.22	5.36	5.06	5.36	1702800
2001-10-26	5.35	5.40	5.18	5.38	2455600
2001-10-29	5.36	5.37	5.25	5.26	1393600
2001-10-30	5.26	5.27	5.04	5.08	1608400
2001-10-31	5.10	5.26	5.10	5.16	1432400
2001-11-01	5.18	5.40	5.14	5.40	1268000
2001-11-02	5.40	5.50	5.36	5.49	1242400
2001-11-05	5.55	5.58	5.44	5.45	1365200
2001-11-06	5.45	5.61	5.43	5.61	797200
2001-11-07	5.61	5.66	5.52	5.57	884000
2001-11-08	5.60	5.75	5.55	5.61	1689200
2001-11-09	5.59	5.70	5.53	5.59	896400
2001-11-12	5.52	5.66	5.40	5.56	933200
2001-11-13	5.63	5.81	5.63	5.75	2006400
2001-11-14	5.79	5.85	5.70	5.75	1820000
2001-11-15	5.75	5.84	5.72	5.76	748000
2001-11-16	5.76	5.80	5.65	5.71	1173200
2001-11-19	5.73	5.83	5.70	5.81	939600
2001-11-20	5.80	5.86	5.68	5.68	1226800
2001-11-21	5.68	5.75	5.62	5.71	947200
2001-11-23	5.71	5.75	5.69	5.74	454000
2001-11-26	5.76	6.00	5.76	5.97	1647200
2001-11-27	5.98	6.05	5.85	5.91	2020400
2001-11-28	5.92	5.98	5.80	5.83	1362800
2001-11-29	5.83	5.95	5.83	5.94	1296800
2001-11-30	5.95	5.99	5.92	5.94	1475200
2001-12-03	5.94	5.98	5.93	5.96	2348800
2001-12-04	5.96	6.05	5.90	6.03	2056000
2001-12-05	5.96	6.45	5.96	6.41	3718000
2001-12-06	6.41	6.75	6.35	6.62	2970000
2001-12-07	6.62	6.69	6.48	6.53	2688000
2001-12-10	6.51	6.60	6.35	6.38	1359600
2001-12-11	6.43	6.49	6.33	6.34	1134800
2001-12-12	6.32	6.49	6.28	6.45	930000
2001-12-13	6.39	6.39	6.13	6.13	2448400
2001-12-14	6.15	6.35	6.06	6.31	1907600
2001-12-17	6.31	6.43	6.16	6.24	1840800
2001-12-18	6.25	6.31	6.23	6.30	1733200
2001-12-19	6.30	6.30	6.11	6.13	1581600
2001-12-20	6.15	6.15	5.90	5.94	2130000
2001-12-21	5.94	6.09	5.93	6.09	1229200
2001-12-24	6.09	6.13	6.00	6.12	334400
2001-12-26	6.12	6.28	6.11	6.18	811600
2001-12-27	6.19	6.40	6.19	6.38	1996000
2001-12-28	6.41	6.50	6.35	6.48	1494000
2001-12-31	6.44	6.44	6.31	6.37	1484800
2002-01-02	6.39	6.44	6.25	6.41	1512400
2002-01-03	6.45	6.66	6.43	6.66	1754800
2002-01-04	6.73	6.85	6.63	6.81	1486000
2002-01-07	6.78	6.84	6.73	6.73	1592800
2002-01-08	6.73	6.82	6.68	6.76	1646000
2002-01-09	6.74	6.80	6.53	6.54	2814000
2002-01-10	6.50	6.51	6.30	6.36	3443600
2002-01-11	6.38	6.41	6.12	6.18	1971200
2002-01-14	6.18	6.23	6.03	6.04	2447200
2002-01-15	6.04	6.15	5.95	6.04	1479200
2002-01-16	6.04	6.04	5.93	5.96	1864400
2002-01-17	5.99	6.00	5.83	5.97	1996000
2002-01-18	5.97	6.04	5.89	5.97	1828400
2002-01-22	6.00	6.00	5.64	5.75	1610000
2002-01-23	5.75	5.96	5.70	5.96	1887200
2002-01-24	5.96	6.13	5.96	6.04	1270800
2002-01-25	6.03	6.28	5.95	6.25	1746400
2002-01-28	6.25	6.43	6.25	6.42	2712400
2002-01-29	6.46	6.57	6.29	6.30	2843200
2002-01-30	6.33	6.43	6.26	6.40	1796400
2002-01-31	6.50	6.66	6.49	6.66	2250000
2002-02-01	6.68	6.68	6.51	6.53	1655600
2002-02-04	6.52	6.63	6.44	6.47	1528400
2002-02-05	6.53	6.53	6.41	6.42	2584800
2002-02-06	6.44	6.48	6.35	6.40	2591600
2002-02-07	6.43	6.45	6.28	6.28	1839200
2002-02-08	6.28	6.35	6.23	6.30	2224400
2002-02-11	6.34	6.62	6.34	6.55	2004000
2002-02-12	6.56	6.69	6.41	6.57	2024800
2002-02-13	6.60	6.73	6.53	6.55	1454400
2002-02-14	6.54	6.59	6.46	6.47	2203200
2002-02-15	6.45	6.46	6.34	6.41	1212000
2002-02-19	6.40	6.44	6.28	6.36	1152800
2002-02-20	6.49	6.50	6.24	6.43	2081600
2002-02-21	6.42	6.44	6.23	6.25	1633600
2002-02-22	6.26	6.50	6.21	6.47	2844000
2002-02-25	6.48	6.71	6.48	6.65	1704800
2002-02-26	6.70	6.70	6.44	6.57	1215200
2002-02-27	6.61	6.66	6.53	6.62	2503200
2002-02-28	6.64	6.68	6.54	6.57	2643200
2002-03-01	6.58	6.69	6.58	6.66	2838400
2002-03-04	6.68	6.94	6.66	6.86	5081600
2002-03-05	6.86	7.06	6.85	7.00	1942800
2002-03-06	7.06	7.10	6.85	7.06	2142000
2002-03-07	7.11	7.15	6.98	7.06	2005600
2002-03-08	7.12	7.31	7.10	7.27	2498800
2002-03-11	7.24	7.24	7.09	7.13	2183200
2002-03-12	7.11	7.11	6.94	7.00	2118000
2002-03-13	7.00	7.00	6.82	6.88	1994400
2002-03-14	6.90	6.98	6.81	6.85	1230400
2002-03-15	6.92	7.01	6.80	6.92	2546400
2002-03-18	6.94	6.97	6.83	6.87	712400
2002-03-19	6.92	6.97	6.83	6.91	1093200
2002-03-20	6.91	6.93	6.76	6.81	934000
2002-03-21	6.83	6.87	6.69	6.82	1612000
2002-03-22	6.84	6.85	6.76	6.77	942400
2002-03-25	6.75	6.83	6.51	6.54	2558800
2002-03-26	6.60	6.73	6.59	6.72	1351200
2002-03-27	6.74	6.81	6.70	6.74	2000000
2002-03-28	6.86	6.87	6.74	6.77	1710400
2002-04-01	6.77	6.83	6.63	6.81	3238000
2002-04-02	6.81	6.81	6.70	6.72	1996400
2002-04-03	6.73	6.79	6.56	6.56	2396400
2002-04-04	6.57	6.79	6.55	6.78	1883600
2002-04-05	6.88	6.90	6.79	6.85	1630400
2002-04-08	6.81	6.84	6.68	6.81	1525200
2002-04-09	6.81	6.92	6.73	6.85	2242400
2002-04-10	6.87	7.11	6.85	7.11	3062800
2002-04-11	7.10	7.10	6.86	6.90	1389200
2002-04-12	6.91	6.91	6.73	6.84	1680400
2002-04-15	6.84	6.94	6.72	6.84	1230800
2002-04-16	6.88	7.11	6.88	7.09	1476800
2002-04-17	7.00	7.10	6.97	7.07	2442800
2002-04-18	7.11	7.14	6.99	7.05	2211200
2002-04-19	7.02	7.05	6.93	6.98	1176800
2002-04-22	6.98	6.98	6.78	6.83	942800
2002-04-23	6.87	6.96	6.85	6.88	1204800
2002-04-24	6.85	6.86	6.46	6.49	3034000
2002-04-25	6.45	6.58	6.45	6.52	2428400
2002-04-26	6.53	6.56	6.28	6.35	2809600
2002-04-29	6.30	6.39	6.25	6.31	1743600
2002-04-30	6.30	6.49	6.30	6.41	2527200
2002-05-01	6.41	6.43	6.18	6.31	2698000
2002-05-02	6.32	6.45	6.13	6.14	3358800
2002-05-03	6.15	6.21	5.96	6.02	2698400
2002-05-06	6.02	6.12	5.91	5.93	1724000
2002-05-07	5.95	5.96	5.80	5.91	1892800
2002-05-08	6.01	6.19	6.01	6.15	5436000
2002-05-09	6.15	6.15	5.96	5.97	1726000
2002-05-10	6.01	6.05	5.78	5.82	1314400
2002-05-13	5.82	6.04	5.76	6.00	2748400
2002-05-14	6.10	6.40	6.10	6.29	3753200
2002-05-15	6.23	6.40	6.19	6.24	2948800
2002-05-16	6.25	6.27	6.16	6.19	1130400
2002-05-17	6.21	6.30	6.17	6.26	1512400
2002-05-20	6.26	6.27	6.13	6.16	897600
2002-05-21	6.23	6.24	6.01	6.04	919200
2002-05-22	6.04	6.13	5.96	6.03	1265600
2002-05-23	6.00	6.10	5.98	6.06	1652800
2002-05-24	6.00	6.00	5.90	5.91	1273200
2002-05-28	5.91	5.93	5.76	5.88	1660000
2002-05-29	5.82	5.88	5.75	5.77	986400
2002-05-30	5.73	5.81	5.67	5.81	1915200
2002-05-31	5.83	5.88	5.78	5.78	1450400
2002-06-03	5.74	5.74	5.44	5.44	2046000
2002-06-04	5.44	5.50	5.39	5.50	1979600
2002-06-05	5.53	5.55	5.44	5.47	1768400
2002-06-06	5.45	5.46	5.35	5.39	1318400
2002-06-07	5.26	5.32	5.15	5.30	3239600
2002-06-10	5.33	5.50	5.26	5.42	2325600
2002-06-11	5.44	5.50	5.11	5.11	5026400
2002-06-12	4.96	4.97	4.53	4.74	8538800
2002-06-13	4.73	4.91	4.62	4.85	4068400
2002-06-14	4.79	5.04	4.73	5.04	3795200
2002-06-17	5.09	5.26	5.04	5.22	1818800
2002-06-18	5.14	5.32	5.13	5.13	2552800
2002-06-19	5.03	5.15	5.00	5.00	2076800
2002-06-20	5.00	5.06	4.88	4.89	1629200
2002-06-21	4.83	4.93	4.79	4.87	3126000
2002-06-24	4.86	5.03	4.84	4.98	3908000
2002-06-25	5.03	5.13	5.00	5.05	4003200
2002-06-26	4.95	5.10	4.93	5.05	2892400
2002-06-27	5.10	5.27	5.10	5.22	2458400
2002-06-28	5.22	5.53	5.20	5.50	2577200
2002-07-01	5.43	5.49	5.35	5.40	3291600
2002-07-02	5.39	5.39	4.87	4.88	2878000
2002-07-03	4.90	4.93	4.65	4.80	4215200
2002-07-05	4.92	5.26	4.92	5.26	1048000
2002-07-08	5.26	5.29	4.99	5.03	3024400
2002-07-09	5.09	5.14	4.99	4.99	1872000
2002-07-10	5.01	5.02	4.81	4.84	1442400
2002-07-11	4.84	5.08	4.70	5.06	2659200
2002-07-12	5.08	5.17	4.89	5.03	2265600
2002-07-15	4.85	5.06	4.71	4.87	6132000
2002-07-16	4.87	4.96	4.79	4.81	5502000
2002-07-17	4.88	4.94	4.70	4.80	3672000
2002-07-18	4.77	4.84	4.74	4.75	2980000
2002-07-19	4.75	4.77	4.68	4.73	2891200
2002-07-22	4.66	4.74	4.46	4.53	4308400
2002-07-23	4.53	4.60	4.29	4.38	2241200
2002-07-24	4.23	4.31	4.13	4.26	3694800
2002-07-25	4.27	4.31	4.05	4.13	2718000
2002-07-26	4.12	4.19	3.89	3.98	3884400
2002-07-29	4.13	4.35	4.11	4.35	3071200
2002-07-30	4.35	4.39	4.23	4.29	2959200
2002-07-31	4.28	4.28	4.09	4.18	2340400
2002-08-01	4.16	4.20	3.96	4.02	3360400
2002-08-02	4.02	4.02	3.77	3.85	2009600
2002-08-05	3.78	3.78	3.58	3.59	3413600
2002-08-06	3.56	3.82	3.54	3.74	3240800
2002-08-07	3.83	3.91	3.68	3.83	2114400
2002-08-08	3.84	4.06	3.72	4.03	2926800
2002-08-09	4.03	4.03	3.84	3.97	1734400
2002-08-12	3.95	3.95	3.80	3.85	1633200
2002-08-13	3.80	3.97	3.62	3.65	4612800
2002-08-14	3.66	3.84	3.58	3.84	3166000
2002-08-15	3.99	4.01	3.88	4.00	2172800
2002-08-16	4.03	4.25	3.99	4.18	2573600
2002-08-19	4.18	4.30	4.16	4.25	1320000
2002-08-20	4.30	4.30	4.15	4.22	1893200
2002-08-21	4.22	4.31	4.19	4.30	1319600
2002-08-22	4.30	4.42	4.24	4.38	1582400
2002-08-23	4.37	4.37	4.19	4.19	1444800
2002-08-26	4.18	4.23	4.03	4.18	2642800
2002-08-27	4.18	4.18	3.97	3.97	2321600
2002-08-28	3.96	3.98	3.85	3.97	2540400
2002-08-29	3.87	4.01	3.81	3.96	1196000
2002-08-30	3.96	3.97	3.85	3.87	1847200
2002-09-03	3.79	3.83	3.66	3.66	1754400
2002-09-04	3.66	3.74	3.58	3.73	2908400
2002-09-05	3.65	3.65	3.53	3.54	1983200
2002-09-06	3.55	3.64	3.54	3.60	2480000
2002-09-09	3.60	3.63	3.46	3.57	3049600
2002-09-10	3.57	3.72	3.57	3.65	2324400
2002-09-11	3.67	3.71	3.56	3.57	1501600
2002-09-12	3.56	3.56	3.38	3.43	2608000
2002-09-13	3.40	3.48	3.36	3.44	2142400
2002-09-16	3.45	3.45	3.36	3.38	1722800
2002-09-17	3.38	3.44	3.30	3.35	2544800
2002-09-18	3.33	3.33	3.19	3.24	1744400
2002-09-19	3.25	3.34	3.25	3.25	2050000
2002-09-20	3.30	3.30	3.18	3.23	3942400
2002-09-23	3.21	3.21	3.01	3.04	2096000
2002-09-24	3.04	3.07	2.89	2.90	4426000
2002-09-25	3.00	3.00	2.90	2.98	3690800
2002-09-26	3.00	3.00	2.91	2.95	2671600
2002-09-27	2.95	3.01	2.81	2.82	3786800
2002-09-30	2.73	2.73	2.63	2.70	7280800
2002-10-01	2.70	2.78	2.64	2.78	3969600
2002-10-02	2.79	2.87	2.70	2.71	6125600
2002-10-03	2.58	2.60	2.31	2.32	9652800
2002-10-04	2.33	2.33	1.95	2.09	11383600
2002-10-07	2.09	2.09	1.61	1.65	18935200
2002-10-08	1.80	1.80	1.51	1.74	13170400
2002-10-09	1.70	1.80	1.64	1.66	15252400
2002-10-10	1.75	1.75	1.46	1.65	13542400
2002-10-11	1.70	1.71	1.53	1.55	16873600
2002-10-14	1.50	1.59	1.47	1.55	6295600
2002-10-15	1.73	1.73	1.55	1.57	12881600
2002-10-16	1.55	1.55	1.39	1.49	11078000
2002-10-17	1.53	1.60	1.52	1.53	8404000
2002-10-18	1.55	1.61	1.50	1.55	7529200
2002-10-21	1.55	1.93	1.54	1.90	12141600
2002-10-22	1.88	1.95	1.79	1.83	13416800
2002-10-23	1.83	1.90	1.80	1.88	9392800
2002-10-24	1.90	2.10	1.90	2.00	11334400
2002-10-25	2.00	2.25	2.00	2.21	11855600
2002-10-28	2.25	2.41	2.25	2.31	8415200
2002-10-29	2.34	2.35	2.18	2.28	7878400
2002-10-30	2.28	2.41	2.26	2.36	5523200
2002-10-31	2.33	2.41	2.27	2.33	5162400
2002-11-01	2.24	2.34	2.23	2.30	10116000
2002-11-04	2.36	2.56	2.36	2.47	10242400
2002-11-05	2.47	2.50	2.41	2.47	7422000
2002-11-06	2.47	2.60	2.43	2.57	5952000
2002-11-07	2.50	2.50	2.30	2.31	7490000
2002-11-08	2.23	2.30	2.16	2.17	9282400
2002-11-11	2.17	2.17	2.04	2.10	4278800
2002-11-12	2.10	2.24	2.10	2.24	3897600
2002-11-13	2.19	2.27	2.11	2.19	3813600
2002-11-14	2.23	2.31	2.21	2.30	2040400
2002-11-15	2.26	2.31	2.22	2.30	2080000
2002-11-18	2.31	2.44	2.31	2.40	3506000
2002-11-19	2.40	2.49	2.35	2.41	3876400
2002-11-20	2.41	2.53	2.40	2.45	2616800
2002-11-21	2.50	2.80	2.50	2.78	7787200
2002-11-22	2.77	2.95	2.71	2.93	4962800
2002-11-25	2.95	3.33	2.94	3.31	11908000
2002-11-26	3.31	3.38	3.22	3.26	9110400
2002-11-27	3.27	3.53	3.26	3.53	4042400
2002-11-29	3.51	3.61	3.46	3.54	2062000
2002-12-02	3.55	3.69	3.31	3.35	4898000
2002-12-03	3.30	3.30	3.18	3.23	4208800
2002-12-04	3.16	3.16	2.83	2.95	5820400
2002-12-05	2.98	3.01	2.83	2.87	3853600
2002-12-06	2.87	2.87	2.77	2.82	2909200
2002-12-09	2.81	2.82	2.64	2.67	4233600
2002-12-10	2.66	2.88	2.61	2.84	7414800
2002-12-11	2.83	2.92	2.70	2.82	3563600
2002-12-12	2.81	2.93	2.80	2.90	3956000
2002-12-13	2.88	2.95	2.83	2.90	3773200
2002-12-16	2.80	2.98	2.80	2.93	5128800
2002-12-17	3.09	3.11	2.99	3.04	5315600
2002-12-18	2.99	2.99	2.83	2.86	3358000
2002-12-19	2.85	2.94	2.71	2.78	3428400
2002-12-20	2.79	2.86	2.74	2.83	2400400
2002-12-23	2.76	2.84	2.76	2.83	2144800
2002-12-24	2.80	2.82	2.74	2.79	1272800
2002-12-26	2.78	2.86	2.72	2.76	1795600
2002-12-27	2.73	2.79	2.69	2.71	1905200
2002-12-30	2.65	2.73	2.63	2.69	2302000
2002-12-31	2.64	2.80	2.64	2.71	2949200
2003-01-02	2.76	2.89	2.71	2.87	2339600
2003-01-03	2.86	2.91	2.78	2.82	2310800
2003-01-06	2.87	3.03	2.87	2.96	3141600
2003-01-07	2.97	3.04	2.94	3.00	2789200
2003-01-08	2.95	2.96	2.86	2.90	2161200
2003-01-09	2.91	3.00	2.83	2.90	2369600
2003-01-10	2.90	3.12	2.86	3.09	2736000
2003-01-13	3.12	3.25	3.05	3.09	3798800
2003-01-14	3.07	3.19	3.03	3.14	2223600
2003-01-15	3.06	3.11	2.93	3.01	2040800
2003-01-16	3.01	3.08	2.87	2.88	2609600
2003-01-17	2.87	2.87	2.73	2.75	2073600
2003-01-21	2.76	2.80	2.68	2.69	1720800
2003-01-22	2.69	2.70	2.61	2.67	2002800
2003-01-23	2.68	2.71	2.56	2.64	2222000
2003-01-24	2.66	2.75	2.60	2.69	3781200
2003-01-27	2.66	2.70	2.56	2.67	4397600
2003-01-28	2.73	2.75	2.61	2.69	5416000
2003-01-29	2.68	2.70	2.60	2.60	7988400
2003-01-30	2.63	2.65	2.50	2.54	3026800
2003-01-31	2.54	2.60	2.44	2.60	4870800
2003-02-03	2.67	2.81	2.64	2.72	6075200
2003-02-04	2.71	2.75	2.64	2.67	4624000
2003-02-05	2.70	2.76	2.63	2.67	2920000
2003-02-06	2.65	2.75	2.63	2.65	2563200
2003-02-07	2.65	2.67	2.58	2.61	1915200
2003-02-10	2.60	2.65	2.59	2.65	4600000
2003-02-11	2.65	2.66	2.55	2.58	2448800
2003-02-12	2.56	2.60	2.52	2.53	2508000
2003-02-13	2.55	2.56	2.33	2.43	4398000
2003-02-14	2.41	2.49	2.41	2.45	4734800
2003-02-18	2.50	2.58	2.49	2.56	3325200
2003-02-19	2.53	2.58	2.51	2.58	2930400
2003-02-20	2.58	2.61	2.53	2.56	3158800
2003-02-21	2.55	2.59	2.51	2.58	1984000
2003-02-24	2.56	2.56	2.48	2.50	2185600
2003-02-25	2.51	2.51	2.42	2.51	2507600
2003-02-26	2.51	2.53	2.36	2.45	2620800
2003-02-27	2.44	2.53	2.40	2.53	3026800
2003-02-28	2.55	2.63	2.53	2.58	2426400
2003-03-03	2.59	2.62	2.48	2.49	3760400
2003-03-04	2.48	2.50	2.37	2.47	2582800
2003-03-05	2.45	2.53	2.40	2.44	3066800
2003-03-06	2.44	2.48	2.40	2.46	2181600
2003-03-07	2.44	2.53	2.43	2.51	2813200
2003-03-10	2.46	2.51	2.43	2.43	2257200
2003-03-11	2.43	2.49	2.40	2.40	2132800
2003-03-12	2.43	2.52	2.43	2.51	2403200
2003-03-13	2.53	2.63	2.50	2.62	2663200
2003-03-14	2.63	2.68	2.50	2.55	2991600
2003-03-17	2.52	2.82	2.51	2.81	3198400
2003-03-18	2.81	2.81	2.72	2.75	2124800
2003-03-19	2.75	2.75	2.64	2.72	886800
2003-03-20	2.71	2.81	2.66	2.78	2422000
2003-03-21	2.79	2.85	2.69	2.85	3644000
2003-03-24	2.85	2.85	2.63	2.73	2186000
2003-03-25	2.73	2.76	2.64	2.74	889600
2003-03-26	2.72	2.72	2.65	2.70	1347200
2003-03-27	2.70	2.76	2.66	2.70	1242400
2003-03-28	2.70	2.72	2.67	2.69	1634400
2003-03-31	2.66	2.66	2.57	2.62	2709600
2003-04-01	2.61	2.65	2.56	2.61	2299200
2003-04-02	2.71	2.80	2.69	2.78	961200
2003-04-03	2.78	2.80	2.68	2.69	2468400
2003-04-04	2.70	2.73	2.62	2.65	1430400
2003-04-07	2.68	2.82	2.68	2.71	1074000
2003-04-08	2.72	2.72	2.60	2.69	1754400
2003-04-09	2.68	2.73	2.64	2.66	3632800
2003-04-10	2.66	2.73	2.64	2.71	1270800
2003-04-11	2.72	2.75	2.61	2.64	1066400
2003-04-14	2.64	2.78	2.63	2.76	1563200
2003-04-15	2.70	2.75	2.69	2.75	1342800
2003-04-16	2.77	2.89	2.77	2.82	2171200
2003-04-17	2.82	2.96	2.82	2.92	2784000
2003-04-21	2.95	3.00	2.91	3.00	2939600
2003-04-22	2.99	3.15	2.94	3.10	2677200
2003-04-23	3.07	3.29	3.06	3.27	3179200
2003-04-24	3.25	3.29	3.15	3.18	2172000
2003-04-25	3.15	3.18	3.04	3.10	4591200
2003-04-28	3.09	3.25	3.08	3.17	2128400
2003-04-29	3.17	3.31	3.17	3.21	2033200
2003-04-30	3.20	3.25	3.13	3.19	1796800
2003-05-01	3.16	3.17	3.05	3.12	2411200
2003-05-02	3.11	3.17	3.09	3.13	3101600
2003-05-05	3.13	3.13	2.88	3.12	5408000
2003-05-06	3.12	3.14	3.08	3.12	2606400
2003-05-07	3.09	3.14	3.03	3.13	2705200
2003-05-08	3.10	3.16	3.09	3.13	3381600
2003-05-09	3.12	3.21	3.12	3.16	2536000
2003-05-12	3.14	3.28	3.10	3.24	2844000
2003-05-13	3.20	3.20	3.12	3.12	3111200
2003-05-14	3.16	3.17	3.10	3.12	1572000
2003-05-15	3.14	3.16	3.05	3.09	2721200
2003-05-16	3.09	3.16	3.08	3.13	1386400
2003-05-19	3.08	3.12	2.93	2.97	2423600
2003-05-20	2.99	3.06	2.93	2.96	1941600
2003-05-21	2.97	3.00	2.92	2.96	1363200
2003-05-22	2.96	3.04	2.93	2.97	2695600
2003-05-23	2.98	2.99	2.94	2.98	1333200
2003-05-27	2.95	3.11	2.93	3.10	2418800
2003-05-28	3.08	3.21	3.07	3.20	3130000
2003-05-29	3.20	3.26	3.16	3.21	2575200
2003-05-30	3.25	3.40	3.25	3.40	2786800
2003-06-02	3.40	3.44	3.34	3.37	3225600
2003-06-03	3.36	3.37	3.29	3.35	1534400
2003-06-04	3.35	3.45	3.29	3.42	2266800
2003-06-05	3.40	3.40	3.31	3.39	2246000
2003-06-06	3.49	3.63	3.49	3.51	3218400
2003-06-09	3.50	3.50	3.29	3.30	1720000
2003-06-10	3.31	3.47	3.29	3.47	1474000
2003-06-11	3.45	3.45	3.29	3.33	2256800
2003-06-12	3.35	3.40	3.31	3.34	1826400
2003-06-13	3.33	3.37	3.13	3.13	4759200
2003-06-16	3.19	3.30	3.10	3.29	3745200
2003-06-17	3.34	3.34	3.16	3.16	1830000
2003-06-18	3.18	3.22	3.09	3.18	3399600
2003-06-19	3.18	3.26	3.13	3.14	2174800
2003-06-20	3.16	3.16	2.98	3.00	3651200
2003-06-23	3.01	3.04	2.95	3.00	3104800
2003-06-24	2.99	3.02	2.97	2.98	3197600
2003-06-25	2.99	3.13	2.98	3.00	2955200
2003-06-26	3.00	3.14	2.99	3.06	3397200
2003-06-27	3.09	3.17	3.09	3.10	2361600
2003-06-30	3.16	3.19	3.05	3.17	3725200
2003-07-01	3.17	3.24	3.01	3.23	4372000
2003-07-02	3.23	3.35	3.18	3.32	2505600
2003-07-03	3.32	3.33	3.25	3.26	2207600
2003-07-07	3.30	3.39	3.29	3.36	2435600
2003-07-08	3.36	3.40	3.31	3.35	2125200
2003-07-09	3.35	3.48	3.35	3.43	1730000
2003-07-10	3.33	3.33	3.22	3.22	2665200
2003-07-11	3.28	3.40	3.28	3.35	2217200
2003-07-14	3.38	3.51	3.37	3.43	2226800
2003-07-15	3.45	3.48	3.36	3.39	2087600
2003-07-16	3.40	3.47	3.36	3.43	2758400
2003-07-17	3.43	3.44	3.32	3.34	3015600
2003-07-18	3.34	3.39	3.29	3.36	2566800
2003-07-21	3.36	3.38	3.30	3.33	1856400
2003-07-22	3.33	3.42	3.29	3.39	2770400
2003-07-23	3.40	3.43	3.26	3.38	3270800
2003-07-24	3.45	3.57	3.44	3.48	2623200
2003-07-25	3.46	3.48	3.33	3.42	4652800
2003-07-28	3.45	3.63	3.43	3.63	3655200
2003-07-29	3.63	3.73	3.50	3.62	3831200
2003-07-30	3.62	3.65	3.56	3.60	3121600
2003-07-31	3.62	3.72	3.60	3.60	2725200
2003-08-01	3.59	3.62	3.56	3.60	1924000
2003-08-04	3.61	3.64	3.53	3.63	2025200
2003-08-05	3.58	3.59	3.40	3.44	3788800
2003-08-06	3.44	3.48	3.37	3.39	3822400
2003-08-07	3.31	3.32	3.05	3.13	7160800
2003-08-08	3.16	3.26	3.13	3.22	3745600
2003-08-11	3.23	3.32	3.23	3.30	1669200
2003-08-12	3.25	3.43	3.23	3.43	3794000
2003-08-13	3.43	3.50	3.33	3.44	2106800
2003-08-14	3.46	3.55	3.43	3.55	1991600
2003-08-15	3.55	3.59	3.50	3.53	1284800
2003-08-18	3.58	3.68	3.55	3.68	3248000
2003-08-19	3.69	3.94	3.69	3.92	7210800
2003-08-20	3.85	3.97	3.80	3.91	4546800
2003-08-21	3.99	4.33	3.98	4.24	8560400
2003-08-22	4.33	4.41	4.26	4.28	8536000
2003-08-25	4.22	4.23	4.03	4.12	5674000
2003-08-26	4.10	4.10	3.94	4.05	3906800
2003-08-27	4.06	4.22	4.06	4.20	2885600
2003-08-28	4.23	4.44	4.11	4.40	4734800
2003-08-29	4.40	4.60	4.37	4.51	3974400
2003-09-02	4.55	4.63	4.42	4.58	4190000
2003-09-03	4.58	4.64	4.45	4.45	3242000
2003-09-04	4.47	4.62	4.42	4.60	4004000
2003-09-05	4.59	4.63	4.49	4.54	2824000
2003-09-08	4.56	4.71	4.54	4.67	2797200
2003-09-09	4.61	4.64	4.54	4.58	3408000
2003-09-10	4.58	4.58	4.29	4.31	5914000
2003-09-11	4.31	4.41	4.22	4.36	3176000
2003-09-12	4.36	4.48	4.30	4.48	3390000
2003-09-15	4.48	4.50	4.37	4.41	2973600
2003-09-16	4.45	4.50	4.38	4.50	3632400
2003-09-17	4.50	4.60	4.46	4.52	1759600
2003-09-18	4.52	4.58	4.42	4.55	2352400
2003-09-19	4.55	4.58	4.49	4.55	2658400
2003-09-22	4.48	4.50	4.39	4.41	2024400
2003-09-23	4.41	4.46	4.37	4.44	2333600
2003-09-24	4.46	4.50	4.31	4.31	2574000
2003-09-25	4.39	4.43	4.24	4.26	5382800
2003-09-26	4.26	4.34	4.15	4.15	4483600
2003-09-29	4.16	4.32	4.16	4.32	2883200
2003-09-30	4.24	4.25	4.12	4.13	3490400
2003-10-01	4.08	4.22	4.07	4.21	2055600
2003-10-02	4.21	4.27	4.19	4.19	2868400
2003-10-03	4.25	4.40	4.25	4.35	1901200
2003-10-06	4.35	4.47	4.35	4.40	1851200
2003-10-07	4.36	4.50	4.36	4.47	2234000
2003-10-08	4.50	4.58	4.50	4.54	3096400
2003-10-09	4.58	4.77	4.58	4.63	3004800
2003-10-10	4.61	4.70	4.61	4.67	1249600
2003-10-13	4.72	4.77	4.64	4.67	2345600
2003-10-14	4.66	4.68	4.61	4.65	2913200
2003-10-15	4.69	4.75	4.58	4.61	2764800
2003-10-16	4.58	4.68	4.54	4.59	2059200
2003-10-17	4.58	4.63	4.46	4.49	2404400
2003-10-20	4.54	4.57	4.51	4.54	1955200
2003-10-21	4.59	4.73	4.56	4.61	1969200
2003-10-22	4.57	4.57	4.41	4.44	4515600
2003-10-23	4.41	4.45	4.26	4.35	2474000
2003-10-24	4.26	4.33	4.21	4.33	2826000
2003-10-27	4.33	4.47	4.29	4.40	1746400
2003-10-28	4.41	4.61	4.40	4.60	3757200
2003-10-29	4.59	4.62	4.50	4.58	3405600
2003-10-30	4.68	4.71	4.57	4.67	1983600
2003-10-31	4.75	4.90	4.73	4.85	5510800
2003-11-03	4.89	5.11	4.86	5.05	4636000
2003-11-04	5.08	5.35	5.07	5.26	4689200
2003-11-05	5.26	5.38	5.20	5.38	4040800
2003-11-06	5.37	5.37	5.26	5.35	3793600
2003-11-07	5.38	5.49	5.35	5.45	2618400
2003-11-10	5.45	5.45	5.23	5.26	2896000
2003-11-11	5.25	5.25	5.16	5.16	2686000
2003-11-12	5.05	5.39	5.05	5.38	3637200
2003-11-13	5.36	5.38	5.23	5.30	1570800
2003-11-14	5.30	5.33	5.12	5.12	2012400
2003-11-17	4.94	5.02	4.80	4.89	3658400
2003-11-18	4.95	5.10	4.93	5.05	3252000
2003-11-19	5.02	5.11	5.01	5.11	2782400
2003-11-20	5.06	5.16	5.02	5.04	2306400
2003-11-21	5.05	5.15	5.02	5.12	2426400
2003-11-24	5.18	5.19	5.07	5.19	3031600
2003-11-25	5.19	5.30	5.15	5.29	1800000
2003-11-26	5.29	5.43	5.26	5.30	1611200
2003-11-28	5.24	5.34	5.24	5.33	742000
2003-12-01	5.33	5.42	5.29	5.42	1481200
2003-12-02	5.36	5.45	5.31	5.43	3277200
2003-12-03	5.49	5.58	5.46	5.52	3671600
2003-12-04	5.52	5.58	5.48	5.57	2981200
2003-12-05	5.49	5.50	5.40	5.41	2555200
2003-12-08	5.41	5.55	5.41	5.55	1599600
2003-12-09	5.55	5.55	5.20	5.35	2637600
2003-12-10	5.35	5.42	5.25	5.39	3179200
2003-12-11	5.41	5.59	5.37	5.58	1804400
2003-12-12	5.56	5.58	5.43	5.56	2146000
2003-12-15	5.61	5.65	5.27	5.28	2732800
2003-12-16	5.25	5.31	5.18	5.30	2087600
2003-12-17	5.30	5.36	5.19	5.33	3336000
2003-12-18	5.31	5.44	5.27	5.36	2470400
2003-12-19	5.38	5.42	5.32	5.35	2037200
2003-12-22	5.33	5.40	5.28	5.31	1772800
2003-12-23	5.31	5.35	5.25	5.32	2028800
2003-12-24	5.32	5.36	5.25	5.31	882800
2003-12-26	5.31	5.36	5.27	5.28	521200
2003-12-29	5.34	5.49	5.33	5.46	2120400
2003-12-30	5.47	5.50	5.43	5.45	1384000
2003-12-31	5.48	5.49	5.37	5.42	1109200
2004-01-02	5.44	5.47	5.27	5.33	2005200
2004-01-05	5.31	5.41	5.31	5.39	3115200
2004-01-06	5.36	5.46	5.30	5.39	2030400
2004-01-07	5.35	5.39	5.26	5.33	2286000
2004-01-08	5.35	5.54	5.31	5.53	2899600
2004-01-09	5.68	5.81	5.57	5.78	5505600
2004-01-12	5.84	5.99	5.84	5.96	3773200
2004-01-13	5.97	6.01	5.78	5.92	3800400
2004-01-14	6.00	6.06	5.97	6.05	2872800
2004-01-15	6.10	6.20	5.88	6.19	3286400
2004-01-16	6.33	6.47	6.28	6.46	4470000
2004-01-20	6.40	6.44	6.33	6.38	3000400
2004-01-21	6.32	6.37	6.14	6.37	2142400
2004-01-22	6.34	6.37	6.22	6.26	2538000
2004-01-23	6.24	6.40	6.10	6.37	4119600
2004-01-26	6.37	6.39	6.25	6.36	2070400
2004-01-27	6.32	6.39	6.22	6.39	2241600
2004-01-28	6.39	6.46	6.34	6.40	3087600
2004-01-29	6.43	6.44	5.96	6.12	3049600
2004-01-30	6.28	6.88	6.28	6.59	10175200
2004-02-02	6.56	6.64	6.41	6.43	5064000
2004-02-03	6.43	6.47	6.34	6.36	5816000
2004-02-04	6.33	6.36	6.21	6.25	3001600
2004-02-05	6.25	6.32	6.21	6.24	2438000
2004-02-06	6.25	6.32	6.21	6.25	4164000
2004-02-09	6.35	6.35	6.22	6.22	2420000
2004-02-10	6.27	6.31	6.23	6.25	3399200
2004-02-11	6.25	6.35	6.22	6.31	2686800
2004-02-12	6.32	6.32	6.18	6.18	1834400
2004-02-13	6.33	6.37	6.18	6.25	2078400
2004-02-17	6.34	6.37	6.27	6.33	2484800
2004-02-18	6.33	6.34	6.25	6.26	2064000
2004-02-19	6.31	6.34	6.09	6.09	2583600
2004-02-20	6.10	6.10	5.85	5.94	3608800
2004-02-23	5.96	5.97	5.71	5.76	1930000
2004-02-24	5.66	5.82	5.64	5.74	2183200
2004-02-25	5.76	5.82	5.72	5.77	2056400
2004-02-26	5.78	5.94	5.72	5.92	2194400
2004-02-27	5.98	6.01	5.85	5.89	2432800
2004-03-01	5.63	5.74	5.55	5.60	11755200
2004-03-02	5.60	5.78	5.58	5.75	19272400
2004-03-03	5.75	5.77	5.67	5.72	4885600
2004-03-04	5.71	5.81	5.70	5.73	4423600
2004-03-05	5.59	5.91	5.59	5.86	4754800
2004-03-08	5.81	5.93	5.66	5.68	5486400
2004-03-09	5.70	5.75	5.58	5.62	3252800
2004-03-10	5.67	5.74	5.55	5.66	4531600
2004-03-11	5.52	5.71	5.52	5.53	2405200
2004-03-12	5.59	5.66	5.55	5.59	3362000
2004-03-15	5.59	5.59	5.30	5.40	2650000
2004-03-16	5.53	5.59	5.42	5.50	3084800
2004-03-17	5.50	5.71	5.50	5.68	2033200
2004-03-18	5.68	5.72	5.54	5.63	2298400
2004-03-19	5.66	5.68	5.59	5.60	1488400
2004-03-22	5.50	5.50	5.38	5.43	2869600
2004-03-23	5.43	5.54	5.41	5.44	5930400
2004-03-24	5.45	5.73	5.45	5.59	5784000
2004-03-25	5.69	5.96	5.68	5.89	7824000
2004-03-26	5.84	6.03	5.80	5.97	3757600
2004-03-29	5.97	6.09	5.94	6.05	2969200
2004-03-30	6.00	6.17	5.93	6.11	2448400
2004-03-31	6.11	6.17	6.06	6.12	4119600
2004-04-01	6.15	6.25	6.12	6.25	2876400
2004-04-02	6.34	6.52	6.33	6.50	5278000
2004-04-05	6.56	6.59	6.35	6.42	5102000
2004-04-06	6.40	6.44	6.33	6.43	1680800
2004-04-07	6.39	6.50	6.35	6.42	3094400
2004-04-08	6.55	6.73	6.39	6.46	3906000
2004-04-12	6.50	6.58	6.41	6.45	2300000
2004-04-13	6.50	6.50	6.21	6.24	2890000
2004-04-14	6.22	6.39	6.20	6.22	2546400
2004-04-15	6.26	6.30	5.98	6.13	2766800
2004-04-16	6.07	6.09	5.94	6.02	2858400
2004-04-19	5.97	6.21	5.97	6.18	2204000
2004-04-20	6.18	6.26	5.98	5.99	3448000
2004-04-21	5.99	6.12	5.96	6.07	1514800
2004-04-22	6.11	6.28	6.01	6.24	3686400
2004-04-23	6.25	6.35	6.23	6.26	3301600
2004-04-26	6.28	6.29	6.11	6.17	2252800
2004-04-27	6.17	6.20	6.01	6.02	2417600
2004-04-28	5.98	6.00	5.73	5.76	3553600
2004-04-29	5.75	5.82	5.55	5.62	2798800
2004-04-30	5.99	6.00	5.25	5.41	8608400
2004-05-03	5.42	5.45	5.22	5.32	7865200
2004-05-04	5.39	5.49	5.37	5.45	6215600
2004-05-05	5.45	5.58	5.43	5.50	5101600
2004-05-06	5.50	5.54	5.44	5.51	6115200
2004-05-07	5.46	5.67	5.45	5.53	3796800
2004-05-10	5.47	5.50	5.39	5.43	4112400
2004-05-11	5.49	5.60	5.49	5.57	3630000
2004-05-12	5.56	5.56	5.28	5.41	5344400
2004-05-13	5.45	5.56	5.40	5.45	2951200
2004-05-14	5.44	5.49	5.37	5.39	2570400
2004-05-17	5.34	5.41	5.29	5.32	3109600
2004-05-18	5.51	5.58	5.44	5.51	5374400
2004-05-19	5.53	5.72	5.53	5.57	4007600
2004-05-20	5.55	5.58	5.46	5.51	2904400
2004-05-21	5.54	5.59	5.46	5.50	1898000
2004-05-24	5.59	5.62	5.52	5.60	1392000
2004-05-25	5.54	5.64	5.48	5.60	3369200
2004-05-26	5.60	5.77	5.56	5.68	4095600
2004-05-27	5.69	5.87	5.69	5.77	2184400
2004-05-28	5.74	5.87	5.69	5.85	2086000
2004-06-01	5.78	5.80	5.72	5.79	2736000
2004-06-02	5.80	5.80	5.65	5.69	2207200
2004-06-03	5.63	5.64	5.49	5.56	3438400
2004-06-04	5.59	5.75	5.58	5.64	2467200
2004-06-07	5.64	5.80	5.31	5.78	2696000
2004-06-08	5.70	5.79	5.61	5.76	3028800
2004-06-09	5.71	5.74	5.67	5.68	4302800
2004-06-10	5.68	5.79	5.63	5.75	2704000
2004-06-14	5.75	5.75	5.50	5.54	2711200
2004-06-15	5.57	5.69	5.57	5.67	2477600
2004-06-16	5.65	5.67	5.51	5.57	1542800
2004-06-17	5.53	5.54	5.33	5.38	4376000
2004-06-18	5.31	5.44	5.31	5.37	3940800
2004-06-21	5.40	5.44	5.29	5.30	3765200
2004-06-22	5.34	5.42	5.31	5.40	4280800
2004-06-23	5.41	5.57	5.39	5.55	1718400
2004-06-24	5.56	5.64	5.48	5.48	2391200
2004-06-25	5.53	5.67	5.53	5.63	2130800
2004-06-28	5.63	5.66	5.50	5.51	2877600
2004-06-29	5.50	5.59	5.49	5.58	2766400
2004-06-30	5.58	5.68	5.50	5.68	3704400
2004-07-01	5.68	5.68	5.23	5.29	6519200
2004-07-02	5.30	5.30	5.20	5.23	2355200
2004-07-06	5.21	5.23	5.05	5.13	4420400
2004-07-07	5.13	5.19	5.04	5.07	2713200
2004-07-08	5.07	5.16	5.01	5.02	3040400
2004-07-09	5.05	5.16	5.02	5.15	1957600
2004-07-12	5.08	5.08	4.85	4.92	4807600
2004-07-13	4.91	5.02	4.91	5.02	2668400
2004-07-14	4.96	4.96	4.76	4.79	4001200
2004-07-15	4.83	4.98	4.79	4.94	4754800
2004-07-16	4.94	4.94	4.77	4.78	2974000
2004-07-19	4.79	4.83	4.74	4.77	1950400
2004-07-20	4.75	4.84	4.70	4.83	3168800
2004-07-21	4.91	4.94	4.68	4.70	3457600
2004-07-22	4.65	4.80	4.61	4.76	3460400
2004-07-23	4.75	4.76	4.60	4.63	3078800
2004-07-26	4.63	4.71	4.58	4.60	2074400
2004-07-27	4.58	4.73	4.54	4.72	2436800
2004-07-28	4.70	4.75	4.56	4.72	2420800
2004-07-29	4.80	4.87	4.69	4.82	2879600
2004-07-30	4.80	4.95	4.78	4.86	2326400
2004-08-02	4.81	4.94	4.80	4.94	1562400
2004-08-03	4.89	4.90	4.69	4.69	3153200
2004-08-04	4.69	4.69	4.51	4.62	5686000
2004-08-05	4.64	4.78	4.58	4.59	2610400
2004-08-06	4.54	4.58	4.40	4.45	2914800
2004-08-09	4.48	4.55	4.43	4.45	3202400
2004-08-10	4.49	4.55	4.43	4.47	2493200
2004-08-11	4.36	4.36	4.20	4.29	7391600
2004-08-12	4.29	4.30	4.12	4.16	10725200
2004-08-13	4.23	4.23	4.03	4.11	4897600
2004-08-16	4.15	4.25	4.09	4.13	5428400
2004-08-17	4.19	4.27	4.15	4.18	4410000
2004-08-18	4.18	4.47	4.17	4.39	8628400
2004-08-19	4.39	4.39	4.25	4.27	4248400
2004-08-20	4.27	4.37	4.26	4.36	3362800
2004-08-23	4.35	4.37	4.26	4.26	4436800
2004-08-24	4.25	4.27	4.15	4.17	4633200
2004-08-25	4.19	4.22	4.11	4.19	4659600
2004-08-26	4.19	4.19	4.01	4.04	7496000
2004-08-27	4.04	4.06	3.97	4.00	5295200
2004-08-30	4.01	4.04	3.97	3.98	2594000
2004-08-31	4.03	4.03	3.92	3.97	4244000
2004-09-01	4.00	4.10	3.95	4.01	3277200
2004-09-02	4.02	4.03	3.94	4.01	3437200
2004-09-03	4.01	4.02	3.93	3.99	4530400
2004-09-07	3.99	4.06	3.98	4.02	7283200
2004-09-08	4.03	4.06	3.93	3.94	6018000
2004-09-09	3.94	4.17	3.94	4.15	6836000
2004-09-10	4.15	4.26	4.11	4.25	2652800
2004-09-13	4.28	4.57	4.28	4.51	7351200
2004-09-14	4.51	4.54	4.43	4.48	3049200
2004-09-15	4.41	4.44	4.30	4.34	3395200
2004-09-16	4.35	4.42	4.29	4.37	4243600
2004-09-17	4.38	4.38	4.27	4.33	3694400
2004-09-20	4.23	4.46	4.23	4.42	3818400
2004-09-21	4.38	4.43	4.33	4.39	3378000
2004-09-22	4.38	4.40	4.33	4.34	3058400
2004-09-23	4.44	4.44	4.30	4.36	3457600
2004-09-24	4.34	4.37	4.27	4.29	3122400
2004-09-27	4.26	4.27	4.19	4.23	2589200
2004-09-28	4.23	4.23	4.15	4.17	3696400
2004-09-29	4.19	4.33	4.18	4.29	2994800
2004-09-30	4.25	4.32	4.25	4.28	2593600
2004-10-01	4.34	4.50	4.31	4.48	3208000
2004-10-04	4.59	4.60	4.51	4.53	3814000
2004-10-05	4.53	4.56	4.46	4.48	2657200
2004-10-06	4.50	4.50	4.42	4.50	1787600
2004-10-07	4.50	4.58	4.49	4.49	3475600
2004-10-08	4.48	4.48	4.31	4.36	4914800
2004-10-11	4.36	4.36	4.21	4.27	5609600
2004-10-12	4.21	4.23	4.13	4.21	3904400
2004-10-13	4.30	4.38	4.23	4.23	3232400
2004-10-14	4.23	4.23	4.07	4.07	2770400
2004-10-15	4.11	4.12	4.02	4.06	3572400
2004-10-18	4.06	4.15	4.03	4.10	3214400
2004-10-19	4.13	4.16	4.03	4.03	4057600
2004-10-20	4.02	4.14	3.95	4.13	3836800
2004-10-21	4.25	4.48	4.25	4.44	6419200
2004-10-22	4.45	4.45	4.14	4.17	5833600
2004-10-25	4.14	4.26	4.14	4.19	4019200
2004-10-26	4.21	4.22	4.08	4.14	4789200
2004-10-27	4.19	4.30	4.14	4.30	3882400
2004-10-28	4.25	4.33	4.20	4.25	3264400
2004-10-29	4.04	4.32	4.01	4.24	5672800
2004-11-01	4.25	4.25	4.13	4.24	3932000
2004-11-02	4.25	4.35	4.23	4.29	2867200
2004-11-03	4.44	4.44	4.28	4.31	2946800
2004-11-04	4.29	4.40	4.25	4.39	4538800
2004-11-05	4.44	4.58	4.43	4.56	5941200
2004-11-08	4.53	4.58	4.49	4.57	4088400
2004-11-09	4.58	4.59	4.45	4.52	4025600
2004-11-10	4.50	4.53	4.45	4.52	3551600
2004-11-11	4.53	4.55	4.46	4.53	3246400
2004-11-12	4.49	4.55	4.44	4.55	2744800
2004-11-15	4.51	4.67	4.45	4.66	4196000
2004-11-16	4.65	4.71	4.56	4.63	3262800
2004-11-17	4.69	4.75	4.61	4.67	2994800
2004-11-18	4.67	4.71	4.61	4.68	3088800
2004-11-19	4.68	4.68	4.48	4.53	2060400
2004-11-22	4.53	4.60	4.52	4.59	1986000
2004-11-23	4.60	4.60	4.51	4.56	2877600
2004-11-24	4.56	4.63	4.56	4.60	3065200
2004-11-26	4.60	4.62	4.59	4.59	665600
2004-11-29	4.59	4.65	4.55	4.60	2089200
2004-11-30	4.60	4.64	4.58	4.60	5042000
2004-12-01	4.60	4.83	4.60	4.80	4082000
2004-12-02	4.76	4.90	4.76	4.82	3394000
2004-12-03	4.84	4.93	4.79	4.79	3417600
2004-12-06	4.81	4.82	4.73	4.78	2722400
2004-12-07	4.81	4.83	4.70	4.70	3519200
2004-12-08	4.71	4.71	4.63	4.65	2304800
2004-12-09	4.63	4.63	4.47	4.53	4317600
2004-12-10	4.53	4.54	4.47	4.50	3104000
2004-12-13	4.53	4.55	4.44	4.51	3426400
2004-12-14	4.50	4.57	4.47	4.54	3991200
2004-12-15	4.54	4.69	4.54	4.69	3403600
2004-12-16	4.68	4.73	4.59	4.63	4078400
2004-12-17	4.59	4.63	4.55	4.56	2850400
2004-12-20	4.58	4.59	4.52	4.53	3382800
2004-12-21	4.54	4.56	4.50	4.52	2240800
2004-12-22	4.53	4.56	4.50	4.52	2165200
2004-12-23	4.51	4.56	4.50	4.55	1405600
2004-12-27	4.56	4.56	4.48	4.49	1496400
2004-12-28	4.48	4.55	4.47	4.55	2095200
2004-12-29	4.55	4.58	4.51	4.55	1556800
2004-12-30	4.54	4.56	4.53	4.55	1717200
2004-12-31	4.56	4.59	4.54	4.56	1155600
2005-01-03	4.60	4.61	4.44	4.51	3121200
2005-01-04	4.53	4.53	4.27	4.34	4680800
2005-01-05	4.32	4.36	4.29	4.30	2791600
2005-01-06	4.30	4.32	4.25	4.28	2676400
2005-01-07	4.28	4.34	4.21	4.30	2745200
2005-01-10	4.28	4.32	4.18	4.23	4298400
2005-01-11	4.23	4.23	4.17	4.19	3449200
2005-01-12	4.23	4.24	4.15	4.20	2459200
2005-01-13	4.20	4.21	4.10	4.10	3958000
2005-01-14	4.15	4.18	4.12	4.15	4401600
2005-01-18	4.15	4.17	4.10	4.17	2784000
2005-01-19	4.17	4.17	4.05	4.05	1783200
2005-01-20	4.06	4.14	4.06	4.09	2454800
2005-01-21	4.10	4.15	4.06	4.07	2283600
2005-01-24	4.08	4.11	4.03	4.03	2778400
2005-01-25	4.05	4.11	4.03	4.06	2336400
2005-01-26	4.11	4.19	4.06	4.14	1996400
2005-01-27	4.14	4.18	4.07	4.16	2727600
2005-01-28	4.25	4.45	4.23	4.35	7956800
2005-01-31	4.54	4.54	4.45	4.48	6640800
2005-02-01	4.51	4.59	4.51	4.58	3779200
2005-02-02	4.59	4.59	4.50	4.51	2562000
2005-02-03	4.51	4.51	4.38	4.39	5262000
2005-02-04	4.41	4.55	4.41	4.53	7215200
2005-02-07	4.55	4.65	4.55	4.64	3811200
2005-02-08	4.64	4.75	4.64	4.73	3166400
2005-02-09	4.73	4.73	4.62	4.65	2546800
2005-02-10	4.67	4.72	4.65	4.69	2420400
2005-02-11	4.69	4.82	4.66	4.80	2488400
2005-02-14	4.84	4.86	4.79	4.85	2597600
2005-02-15	4.84	4.85	4.72	4.75	2996400
2005-02-16	4.75	4.81	4.69	4.81	1550400
2005-02-17	4.80	4.85	4.71	4.74	2024800
2005-02-18	4.73	4.73	4.65	4.69	1774800
2005-02-22	4.69	4.73	4.63	4.63	3516400
2005-02-23	4.67	4.71	4.64	4.66	2375600
2005-02-24	4.65	4.81	4.65	4.80	3519200
2005-02-25	4.78	4.90	4.75	4.90	2022800
2005-02-28	4.89	4.90	4.78	4.85	2358400
2005-03-01	4.86	4.90	4.81	4.89	2639200
2005-03-02	4.89	4.90	4.82	4.88	1986000
2005-03-03	4.88	4.89	4.81	4.88	2253200
2005-03-04	4.90	4.90	4.76	4.83	1819600
2005-03-07	4.82	5.04	4.76	5.01	3404800
2005-03-08	5.00	5.02	4.89	4.92	1878400
2005-03-09	4.92	5.00	4.92	4.93	2302400
2005-03-10	4.93	4.98	4.87	4.97	1091600
2005-03-11	4.97	4.99	4.79	4.84	1554000
2005-03-14	4.85	4.96	4.80	4.95	1662800
2005-03-15	4.96	5.00	4.83	4.83	1862400
2005-03-16	4.81	4.86	4.68	4.69	2478400
2005-03-17	4.69	4.76	4.68	4.74	2247200
2005-03-18	4.74	4.75	4.64	4.69	4395200
2005-03-21	4.69	4.75	4.66	4.72	1456400
2005-03-22	4.71	4.81	4.70	4.72	2839600
2005-03-23	4.73	4.84	4.72	4.74	3032400
2005-03-24	4.75	4.81	4.74	4.75	1847200
2005-03-28	4.75	4.78	4.71	4.74	2467200
2005-03-29	4.72	4.81	4.66	4.66	2569600
2005-03-30	4.66	4.67	4.55	4.60	4555200
2005-03-31	4.60	4.64	4.55	4.61	1853600
2005-04-01	4.64	4.68	4.54	4.55	1457200
2005-04-04	4.54	4.59	4.47	4.54	2900400
2005-04-05	4.56	4.62	4.52	4.56	1728000
2005-04-06	4.57	4.63	4.57	4.59	3110400
2005-04-07	4.59	4.66	4.57	4.66	1348000
2005-04-08	4.64	4.68	4.60	4.62	1180400
2005-04-11	4.62	4.64	4.54	4.54	1711200
2005-04-12	4.54	4.55	4.47	4.53	3298400
2005-04-13	4.51	4.52	4.45	4.47	2877600
2005-04-14	4.47	4.48	4.27	4.32	6544800
2005-04-15	4.28	4.30	4.19	4.22	3025200
2005-04-18	4.22	4.29	4.21	4.26	4725200
2005-04-19	4.31	4.32	4.27	4.30	3184800
2005-04-20	4.33	4.35	4.25	4.25	1342400
2005-04-21	4.29	4.37	4.29	4.32	2334400
2005-04-22	4.30	4.32	4.25	4.30	2118800
2005-04-25	4.33	4.35	4.30	4.35	1396000
2005-04-26	4.34	4.41	4.30	4.30	2388400
2005-04-27	4.31	4.49	4.28	4.43	5103200
2005-04-28	4.43	4.51	4.38	4.39	3888000
2005-04-29	4.55	4.75	4.52	4.72	5941200
2005-05-02	4.72	4.74	4.61	4.67	3844400
2005-05-03	4.67	4.75	4.67	4.70	2421600
2005-05-04	4.71	4.75	4.68	4.73	2040000
2005-05-05	4.74	4.76	4.68	4.70	1250800
2005-05-06	4.74	4.74	4.71	4.72	1906000
2005-05-09	4.72	4.75	4.69	4.72	1664000
2005-05-10	4.69	4.74	4.69	4.72	2455200
2005-05-11	4.73	4.77	4.66	4.71	3482000
2005-05-12	4.72	4.76	4.63	4.64	3547200
2005-05-13	4.64	4.72	4.60	4.65	4885200
2005-05-16	4.63	4.70	4.62	4.69	3564400
2005-05-17	4.64	4.72	4.64	4.72	1578000
2005-05-18	4.73	4.83	4.69	4.81	2668800
2005-05-19	4.81	4.85	4.79	4.83	1156000
2005-05-20	4.80	4.85	4.78	4.84	1646400
2005-05-23	4.82	4.86	4.80	4.84	2034000
2005-05-24	4.95	5.06	4.94	5.05	6111200
2005-05-25	5.05	5.05	4.90	4.94	2644400
2005-05-26	4.95	5.03	4.95	5.02	5480400
2005-05-27	5.04	5.04	4.98	5.04	2121600
2005-05-31	5.06	5.25	5.05	5.23	4760400
2005-06-01	5.21	5.33	5.21	5.29	3218800
2005-06-02	5.29	5.42	5.29	5.42	5225600
2005-06-03	5.42	5.44	5.39	5.40	3366800
2005-06-06	5.40	5.44	5.34	5.43	2990800
2005-06-07	5.43	5.51	5.42	5.43	5424400
2005-06-08	5.44	5.46	5.42	5.43	3392800
2005-06-09	5.43	5.47	5.37	5.46	2082000
2005-06-10	5.46	5.51	5.44	5.49	1967200
2005-06-13	5.48	5.50	5.43	5.50	2074400
2005-06-14	5.50	5.55	5.49	5.53	2499200
2005-06-15	5.54	5.56	5.50	5.54	2422400
2005-06-16	5.53	5.66	5.53	5.65	1939200
2005-06-17	5.68	5.69	5.58	5.68	3220400
2005-06-20	5.62	5.71	5.61	5.70	2027600
2005-06-21	5.71	5.75	5.62	5.64	1802000
2005-06-22	5.64	5.70	5.61	5.70	1926400
2005-06-23	5.69	5.74	5.63	5.64	2835600
2005-06-24	5.64	5.64	5.51	5.56	2479600
2005-06-27	5.56	5.56	5.47	5.49	2316000
2005-06-28	5.53	5.64	5.51	5.64	2296000
2005-06-29	5.65	5.67	5.60	5.65	2055600
2005-06-30	5.65	5.72	5.62	5.63	2138000
2005-07-01	5.65	5.72	5.62	5.68	1210000
2005-07-05	5.67	5.83	5.64	5.83	1995200
2005-07-06	5.85	6.05	5.85	6.05	11562800
2005-07-07	6.05	6.13	6.04	6.10	6160000
2005-07-08	6.15	6.18	6.14	6.15	6315600
2005-07-11	6.19	6.19	6.14	6.18	6587200
2005-07-12	6.19	6.24	6.16	6.23	4440800
2005-07-13	6.23	6.25	6.20	6.23	3796400
2005-07-14	6.23	6.55	6.23	6.42	6213600
2005-07-15	6.42	6.46	6.38	6.42	3333200
2005-07-18	6.41	6.47	6.37	6.43	2357600
2005-07-19	6.43	6.56	6.42	6.51	2945200
2005-07-20	6.48	6.55	6.45	6.52	4163600
2005-07-21	6.54	6.59	6.48	6.53	4410400
2005-07-22	6.52	6.60	6.52	6.55	4041600
2005-07-25	6.53	6.66	6.53	6.59	5273600
2005-07-26	6.62	6.70	6.60	6.65	4804400
2005-07-27	6.70	6.74	6.65	6.65	6001200
2005-07-28	6.58	6.64	6.55	6.59	4793200
2005-07-29	6.57	6.61	6.51	6.55	5212800
2005-08-01	6.31	6.57	6.31	6.51	4971600
2005-08-02	6.54	6.60	6.52	6.56	3851600
2005-08-03	6.56	6.59	6.54	6.58	2752400
2005-08-04	6.56	6.58	6.49	6.53	4352400
2005-08-05	6.53	6.56	6.48	6.49	2592400
2005-08-08	6.50	6.62	6.49	6.50	3696800
2005-08-09	6.52	6.57	6.51	6.53	2382800
2005-08-10	6.38	6.41	5.86	5.87	14424400
2005-08-11	5.88	6.13	5.88	6.02	7933200
2005-08-12	5.96	5.98	5.85	5.94	3498000
2005-08-15	5.94	6.16	5.94	6.11	4449200
2005-08-16	6.12	6.15	6.00	6.00	2328400
2005-08-17	5.99	6.07	5.99	6.00	1942400
2005-08-18	5.97	6.03	5.88	5.98	1602400
2005-08-19	5.97	6.00	5.89	5.94	2055200
2005-08-22	5.98	6.08	5.98	6.08	2509600
2005-08-23	6.08	6.11	6.04	6.09	2347200
2005-08-24	6.09	6.18	6.01	6.06	2618800
2005-08-25	6.12	6.16	6.09	6.13	1638800
2005-08-26	6.12	6.12	5.99	6.02	1796400
2005-08-29	5.98	6.13	5.94	6.13	2112000
2005-08-30	6.13	6.14	6.03	6.14	1853200
2005-08-31	6.14	6.26	6.06	6.26	2984400
2005-09-01	6.24	6.27	6.16	6.20	1289200
2005-09-02	6.20	6.25	6.12	6.14	1092800
2005-09-06	6.15	6.21	6.11	6.19	2149200
2005-09-07	6.19	6.27	6.11	6.27	2595200
2005-09-08	6.26	6.56	6.26	6.55	3888400
2005-09-09	6.50	6.67	6.45	6.64	4883200
2005-09-12	6.64	6.69	6.60	6.63	1622400
2005-09-13	6.56	6.56	6.44	6.50	1822800
2005-09-14	6.53	6.53	6.40	6.41	1221600
2005-09-15	6.46	6.54	6.38	6.39	1592800
2005-09-16	6.44	6.45	6.31	6.34	4062000
2005-09-19	6.35	6.37	6.25	6.25	3922400
2005-09-20	6.30	6.35	6.18	6.20	2728400
2005-09-21	6.17	6.31	6.10	6.27	3233600
2005-09-22	6.31	6.34	6.25	6.25	3203200
2005-09-23	6.21	6.24	6.16	6.16	2838000
2005-09-26	6.15	6.19	6.07	6.07	4670000
2005-09-27	6.08	6.14	6.06	6.09	3604000
2005-09-28	6.10	6.14	6.01	6.07	2453600
2005-09-29	6.06	6.14	6.03	6.13	2517600
2005-09-30	6.13	6.17	6.09	6.11	3540000
2005-10-03	6.13	6.18	6.08	6.13	4251200
2005-10-04	6.13	6.14	6.09	6.10	3224400
2005-10-05	6.10	6.14	6.06	6.07	4786400
2005-10-06	6.06	6.06	5.92	5.94	3594000
2005-10-07	5.98	6.04	5.95	6.00	1764800
2005-10-10	6.00	6.00	5.76	5.77	4990800
2005-10-11	5.79	5.89	5.78	5.85	4329600
2005-10-12	5.84	5.94	5.83	5.92	4620400
2005-10-13	5.91	5.98	5.89	5.96	4229600
2005-10-14	5.96	5.99	5.91	5.96	2057600
2005-10-17	5.98	6.00	5.88	5.94	1655600
2005-10-18	5.94	5.94	5.82	5.87	3064400
2005-10-19	5.83	5.88	5.63	5.86	4404400
2005-10-20	5.86	5.90	5.71	5.76	3165600
2005-10-21	5.80	5.85	5.76	5.77	2436000
2005-10-24	5.75	5.82	5.72	5.79	3081600
2005-10-25	5.79	5.93	5.76	5.91	3675200
2005-10-26	5.91	5.91	5.82	5.87	3081200
2005-10-27	5.87	5.88	5.69	5.69	4427200
2005-10-28	5.69	5.73	5.58	5.68	3354400
2005-10-31	5.69	5.82	5.69	5.76	3393600
2005-11-01	5.75	5.78	5.69	5.73	2575600
2005-11-02	5.71	5.79	5.67	5.76	5536800
2005-11-03	5.79	5.85	5.77	5.79	2994400
2005-11-04	5.79	5.85	5.75	5.80	2426400
2005-11-07	5.81	5.85	5.76	5.82	2273600
2005-11-08	5.81	5.83	5.70	5.81	3318800
2005-11-09	5.81	5.81	5.65	5.67	5365200
2005-11-10	5.64	5.67	5.52	5.67	4107600
2005-11-11	5.68	5.71	5.62	5.62	3170800
2005-11-14	5.62	5.64	5.56	5.59	3973200
2005-11-15	5.63	5.72	5.61	5.69	4180400
2005-11-16	5.70	5.74	5.61	5.63	1741200
2005-11-17	5.67	5.78	5.64	5.78	1706800
2005-11-18	5.78	5.86	5.75	5.82	2081200
2005-11-21	5.81	5.82	5.74	5.78	1607200
2005-11-22	5.77	5.90	5.76	5.87	2280000
2005-11-23	5.87	5.91	5.80	5.81	1409200
2005-11-25	5.80	5.82	5.77	5.78	428400
2005-11-28	5.81	5.82	5.69	5.69	2560000
2005-11-29	5.73	5.73	5.59	5.62	4395200
2005-11-30	5.66	5.73	5.62	5.63	3696000
2005-12-01	5.65	5.82	5.65	5.81	8281200
2005-12-02	5.83	6.01	5.81	5.97	11560000
2005-12-05	5.95	5.97	5.83	5.86	3870400
2005-12-06	5.90	6.05	5.90	5.96	4159600
2005-12-07	6.00	6.05	5.95	5.99	4682400
2005-12-08	6.01	6.11	5.91	5.96	3414000
2005-12-09	5.96	6.06	5.93	5.99	2336400
2005-12-12	6.03	6.06	5.97	6.05	2373200
2005-12-13	6.05	6.10	5.94	5.97	2579200
2005-12-14	5.95	5.98	5.88	5.90	2619200
2005-12-15	6.14	6.16	6.02	6.10	5949600
2005-12-16	6.09	6.11	6.03	6.03	2547200
2005-12-19	5.99	5.99	5.87	5.87	2468000
2005-12-20	5.90	5.98	5.86	5.89	2266000
2005-12-21	5.91	5.98	5.86	5.90	1470400
2005-12-22	5.91	6.07	5.89	6.05	2721600
2005-12-23	6.11	6.13	6.06	6.09	2148800
2005-12-27	6.08	6.15	5.89	5.89	3040800
2005-12-28	5.91	6.07	5.91	6.06	2662800
2005-12-29	6.08	6.09	6.04	6.04	2221200
2005-12-30	6.02	6.02	5.92	5.99	2370000
2006-01-03	5.99	6.06	5.88	6.00	4205200
2006-01-04	6.00	6.19	6.00	6.17	2321200
2006-01-05	6.16	6.33	6.16	6.28	2804000
2006-01-06	6.28	6.44	6.25	6.39	5177600
2006-01-09	6.41	6.50	6.38	6.49	3995200
2006-01-10	6.46	6.51	6.42	6.50	2362000
2006-01-11	6.49	6.62	6.47	6.52	2168400
2006-01-12	6.58	6.59	6.46	6.49	1921200
2006-01-13	6.48	6.50	6.42	6.49	2625200
2006-01-17	6.38	6.43	6.36	6.40	4508000
2006-01-18	6.29	6.43	6.29	6.40	2619200
2006-01-19	6.44	6.61	6.43	6.55	3376800
2006-01-20	6.51	6.51	6.30	6.31	2670400
2006-01-23	6.34	6.36	6.28	6.31	4000400
2006-01-24	6.33	6.41	6.31	6.31	2986800
2006-01-25	6.63	6.63	6.30	6.31	8213600
2006-01-26	6.28	6.31	6.02	6.02	11284800
2006-01-27	6.14	6.18	6.03	6.05	4150400
2006-01-30	6.05	6.16	6.01	6.15	4550400
2006-01-31	6.15	6.17	6.10	6.11	3890000
2006-02-01	6.11	6.15	6.05	6.11	3507200
2006-02-02	6.11	6.14	6.05	6.10	3647200
2006-02-03	6.10	6.21	6.06	6.15	3955200
2006-02-06	6.18	6.25	6.13	6.24	3172400
2006-02-07	6.40	6.63	6.31	6.35	8698400
2006-02-08	6.35	6.38	6.15	6.16	10644800
2006-02-09	6.06	6.19	6.05	6.05	28055600
2006-02-10	6.06	6.11	5.94	6.08	8245200
2006-02-13	6.08	6.11	6.01	6.05	7413200
2006-02-14	6.05	6.19	6.04	6.19	5158000
2006-02-15	6.21	6.26	6.18	6.24	5698800
2006-02-16	6.31	6.41	6.29	6.40	5872000
2006-02-17	6.45	6.50	6.41	6.48	4695200
2006-02-21	6.49	6.49	6.38	6.40	5286000
2006-02-22	6.41	6.51	6.39	6.51	5144000
2006-02-23	6.48	6.48	6.28	6.34	6326400
2006-02-24	6.33	6.38	6.28	6.37	5257600
2006-02-27	6.39	6.40	6.33	6.37	3609200
2006-02-28	6.34	6.34	6.22	6.28	4883600
2006-03-01	6.29	6.56	6.29	6.55	6355200
2006-03-02	6.43	6.50	6.39	6.44	4201600
2006-03-03	6.44	6.46	6.35	6.41	2832800
2006-03-06	6.38	6.40	6.28	6.34	3138400
2006-03-07	6.30	6.36	6.11	6.15	3850400
2006-03-08	6.15	6.16	5.97	6.09	6276000
2006-03-09	6.08	6.15	6.03	6.05	3879600
2006-03-10	6.06	6.20	6.02	6.19	8867600
2006-03-13	6.15	6.25	6.12	6.22	4850800
2006-03-14	6.18	6.29	6.15	6.27	6359200
2006-03-15	6.27	6.32	6.23	6.31	5525600
2006-03-16	6.31	6.33	6.08	6.09	5632000
2006-03-17	6.12	6.13	6.01	6.05	5357200
2006-03-20	6.05	6.06	5.95	5.97	5670800
2006-03-21	5.80	6.02	5.74	5.93	7365600
2006-03-22	5.74	5.94	5.74	5.90	5838000
2006-03-23	5.85	5.96	5.85	5.89	2776000
2006-03-24	5.92	6.04	5.91	6.00	4411200
2006-03-27	5.97	6.00	5.93	5.96	3420800
2006-03-28	5.99	6.03	5.88	5.92	3698000
2006-03-29	5.91	6.12	5.91	6.06	3529200
2006-03-30	6.35	6.42	6.25	6.32	9084800
2006-03-31	6.34	6.36	6.27	6.35	6598400
2006-04-03	6.40	6.41	6.31	6.36	5602800
2006-04-04	6.36	6.40	6.34	6.40	5434400
2006-04-05	6.43	6.50	6.35	6.49	7091200
2006-04-06	6.49	6.53	6.46	6.51	2915200
2006-04-07	6.53	6.55	6.37	6.40	4239600
2006-04-10	6.38	6.38	6.22	6.26	5736800
2006-04-11	6.29	6.29	6.13	6.16	3492400
2006-04-12	6.18	6.30	6.18	6.24	3240400
2006-04-13	6.23	6.38	6.20	6.31	5012800
2006-04-17	6.47	6.49	6.38	6.44	8608000
2006-04-18	6.48	6.75	6.47	6.73	8350400
2006-04-19	6.71	6.71	6.58	6.63	4574800
2006-04-20	6.81	6.81	6.68	6.78	7248400
2006-04-21	6.80	6.80	6.56	6.65	3012400
2006-04-24	6.63	6.64	6.48	6.56	3496400
2006-04-25	6.59	6.70	6.56	6.65	5875200
2006-04-26	6.68	6.69	6.51	6.53	5631200
2006-04-27	6.59	6.65	6.46	6.51	9429200
2006-04-28	6.51	6.61	6.50	6.54	9035600
2006-05-01	6.51	6.60	6.47	6.49	6620000
2006-05-02	6.48	6.55	6.44	6.50	4405200
2006-05-03	6.48	6.56	6.48	6.53	4730400
2006-05-04	6.54	6.60	6.47	6.48	4504800
2006-05-05	6.50	6.60	6.46	6.60	6980800
2006-05-08	6.74	6.75	6.58	6.61	4917200
2006-05-09	6.59	6.61	6.46	6.48	3084000
2006-05-10	6.45	6.47	6.36	6.40	3982400
2006-05-11	6.40	6.42	6.06	6.10	7975600
2006-05-12	6.10	6.10	5.97	5.99	4564000
2006-05-15	5.99	6.03	5.89	5.96	5522800
2006-05-16	5.95	6.02	5.90	5.94	5823200
2006-05-17	5.90	5.96	5.78	5.81	6979200
2006-05-18	5.81	5.88	5.65	5.66	8266000
2006-05-19	5.67	5.71	5.55	5.62	5827600
2006-05-22	5.58	5.58	5.39	5.52	7646800
2006-05-23	5.56	5.67	5.45	5.45	5691200
2006-05-24	5.44	5.53	5.35	5.41	7626000
2006-05-25	5.48	5.52	5.42	5.47	7961600
2006-05-26	5.50	5.57	5.48	5.55	3291600
2006-05-30	5.54	5.57	5.40	5.41	5390000
2006-05-31	5.43	5.55	5.43	5.52	12367600
2006-06-01	5.67	5.67	5.52	5.62	4690000
2006-06-02	5.66	5.71	5.58	5.66	7650400
2006-06-05	5.62	5.64	5.40	5.43	3532400
2006-06-06	5.47	5.53	5.40	5.46	6182800
2006-06-07	5.51	5.51	5.29	5.31	5594000
2006-06-08	5.31	5.31	5.05	5.17	10348000
2006-06-09	5.20	5.24	5.11	5.14	7090000
2006-06-12	5.15	5.16	4.91	4.92	5540800
2006-06-13	4.92	5.01	4.76	4.83	11474000
2006-06-14	4.83	4.94	4.79	4.83	6506800
2006-06-15	4.91	5.08	4.89	5.06	5535200
2006-06-16	5.19	5.19	4.97	5.04	4922000
2006-06-19	5.05	5.08	4.97	5.00	5352000
2006-06-20	5.00	5.05	4.93	4.94	3133600
2006-06-21	4.94	5.08	4.94	5.05	4286000
2006-06-22	5.01	5.03	4.92	4.94	4351200
2006-06-23	4.92	4.92	4.84	4.87	4495200
2006-06-26	4.89	4.94	4.83	4.87	3980800
2006-06-27	4.89	4.94	4.87	4.89	5604000
2006-06-28	4.90	4.90	4.77	4.80	3850800
2006-06-29	4.80	5.00	4.78	5.00	6931200
2006-06-30	5.02	5.06	4.96	5.01	6658400
2006-07-03	5.02	5.08	4.99	5.07	1580800
2006-07-05	5.06	5.07	4.87	4.89	3912800
2006-07-06	4.91	4.93	4.82	4.86	4817600
2006-07-07	4.86	4.87	4.71	4.74	4906000
2006-07-10	4.74	4.80	4.68	4.70	5550000
2006-07-11	4.70	4.73	4.63	4.71	7482000
2006-07-12	4.69	4.71	4.56	4.58	7648000
2006-07-13	4.54	4.54	4.43	4.45	6982000
2006-07-14	4.42	4.44	4.33	4.36	5798400
2006-07-17	4.36	4.40	4.31	4.33	5142400
2006-07-18	4.33	4.34	4.18	4.28	7831600
2006-07-19	4.28	4.44	4.28	4.40	10029600
2006-07-20	4.43	4.48	4.26	4.27	5307200
2006-07-21	4.25	4.26	4.18	4.19	7726000
2006-07-24	4.22	4.33	4.22	4.33	6378400
2006-07-25	4.35	4.37	4.22	4.34	5321600
2006-07-26	4.34	4.39	4.30	4.36	3079200
2006-07-27	4.40	4.45	4.36	4.36	4048000
2006-07-28	4.41	4.56	4.41	4.53	4606000
2006-07-31	4.58	4.58	4.51	4.55	4484000
2006-08-01	4.51	4.52	4.40	4.41	4820000
2006-08-02	4.42	4.47	4.38	4.45	5442400
2006-08-03	4.44	4.50	4.38	4.47	5218800
2006-08-04	4.51	4.57	4.41	4.45	3606800
2006-08-07	4.45	4.50	4.38	4.40	3207200
2006-08-08	4.38	4.43	4.31	4.34	3508800
2006-08-09	4.35	4.44	4.23	4.25	5891200
2006-08-10	4.25	4.27	4.18	4.24	6792000
2006-08-11	4.25	4.32	4.22	4.22	5311600
2006-08-14	4.26	4.34	4.25	4.29	5008400
2006-08-15	4.41	4.61	4.38	4.59	12294000
2006-08-16	4.62	4.92	4.58	4.89	11952800
2006-08-17	4.86	5.03	4.81	4.91	7874000
2006-08-18	4.90	4.97	4.83	4.96	4688400
2006-08-21	4.97	4.97	4.90	4.93	5185200
2006-08-22	4.91	4.96	4.88	4.94	5409600
2006-08-23	4.96	5.01	4.80	4.84	6748400
2006-08-24	4.87	4.87	4.75	4.78	5042000
2006-08-25	4.75	4.77	4.69	4.69	8300000
2006-08-28	4.70	4.89	4.70	4.88	5368400
2006-08-29	4.91	4.92	4.76	4.87	6205200
2006-08-30	4.90	4.96	4.88	4.90	4842400
2006-08-31	4.90	4.94	4.69	4.89	5726400
2006-09-01	4.90	4.93	4.86	4.88	4183600
2006-09-05	4.88	4.98	4.85	4.97	5519200
2006-09-06	4.93	4.93	4.71	4.71	4526000
2006-09-07	4.71	4.73	4.61	4.64	5286000
2006-09-08	4.67	4.67	4.57	4.63	4693600
2006-09-11	4.60	4.76	4.58	4.71	5020800
2006-09-12	4.75	4.91	4.70	4.91	5691600
2006-09-13	4.91	4.94	4.86	4.89	4424000
2006-09-14	4.86	4.96	4.84	4.92	4816400
2006-09-15	4.95	5.00	4.89	4.90	8026000
2006-09-18	4.85	4.94	4.78	4.87	2821600
2006-09-19	4.88	4.91	4.76	4.85	2752000
2006-09-20	4.89	5.02	4.88	4.95	3769600
2006-09-21	4.98	4.99	4.88	4.90	3448400
2006-09-22	4.88	4.88	4.79	4.81	2622800
2006-09-25	4.83	5.00	4.79	4.98	2732000
2006-09-26	4.96	4.97	4.83	4.92	2640400
2006-09-27	4.90	4.98	4.82	4.83	3103600
2006-09-28	4.86	4.90	4.81	4.87	1860800
2006-09-29	4.86	4.94	4.84	4.91	4132400
2006-10-02	4.91	4.92	4.80	4.86	3772400
2006-10-03	4.86	4.95	4.79	4.91	4136800
2006-10-04	4.88	5.05	4.84	5.05	3736800
2006-10-05	5.06	5.11	5.00	5.10	3712000
2006-10-06	5.07	5.15	5.01	5.12	3416000
2006-10-09	5.11	5.31	5.11	5.24	5770400
2006-10-10	5.25	5.26	5.17	5.24	3469200
2006-10-11	5.21	5.37	5.18	5.30	3690000
2006-10-12	5.33	5.34	5.24	5.32	2804400
2006-10-13	5.34	5.42	5.29	5.38	2708400
2006-10-16	5.40	5.49	5.39	5.46	2697200
2006-10-17	5.46	5.52	5.39	5.48	8466400
2006-10-18	5.53	5.59	5.48	5.53	5048400
2006-10-19	5.50	5.50	5.39	5.48	2922800
2006-10-20	5.48	5.48	5.37	5.38	3376000
2006-10-23	5.39	5.47	5.36	5.47	4954000
2006-10-24	5.45	5.45	5.34	5.37	3507200
2006-10-25	5.39	5.73	5.38	5.71	6075200
2006-10-26	5.78	5.81	5.55	5.67	6572400
2006-10-27	5.67	5.81	5.61	5.61	6312000
2006-10-30	5.64	6.05	5.64	5.98	9553200
2006-10-31	5.99	6.03	5.82	5.92	6046800
2006-11-01	5.94	6.06	5.92	5.98	12682400
2006-11-02	5.94	6.07	5.86	6.05	13272800
2006-11-03	6.09	6.33	6.08	6.21	16899200
2006-11-06	6.36	6.38	6.19	6.23	12753200
2006-11-07	6.23	6.32	6.21	6.23	4736800
2006-11-08	6.19	6.32	6.11	6.30	5116800
2006-11-09	6.32	6.35	6.19	6.21	4632400
2006-11-10	6.23	6.46	6.21	6.38	8014800
2006-11-13	6.41	6.42	6.31	6.37	5446000
2006-11-14	6.39	6.47	6.36	6.47	6609200
2006-11-15	6.48	6.48	6.35	6.40	6696400
2006-11-16	6.45	6.48	6.36	6.42	5421200
2006-11-17	6.40	6.44	6.34	6.42	5241200
2006-11-20	6.37	6.48	6.35	6.46	4272800
2006-11-21	6.43	6.47	6.39	6.44	3506000
2006-11-22	6.45	6.51	6.43	6.48	3301600
2006-11-24	6.45	6.49	6.43	6.46	1701200
2006-11-27	6.44	6.46	6.15	6.16	7208800
2006-11-28	6.15	6.21	6.08	6.20	7547200
2006-11-29	6.24	6.33	6.23	6.28	3777600
2006-11-30	6.28	6.28	6.19	6.20	6046000
2006-12-01	6.23	6.27	6.09	6.13	6117600
2006-12-04	6.12	6.20	6.12	6.17	9611600
2006-12-05	6.20	6.22	6.16	6.20	7656000
2006-12-06	6.19	6.28	6.15	6.22	6305200
2006-12-07	6.24	6.26	6.15	6.16	2701600
2006-12-08	6.14	6.27	6.11	6.23	6144800
2006-12-11	6.23	6.25	6.18	6.22	4359200
2006-12-12	6.22	6.28	6.17	6.19	5623200
2006-12-13	6.25	6.25	6.18	6.22	3447200
2006-12-14	6.22	6.34	6.21	6.26	5500400
2006-12-15	6.32	6.35	6.25	6.33	5618000
2006-12-18	6.50	6.67	6.45	6.47	8487200
2006-12-19	6.42	6.44	6.31	6.39	5268000
2006-12-20	6.38	6.49	6.37	6.49	6500000
2006-12-21	6.50	6.54	6.44	6.48	5811600
2006-12-22	6.48	6.50	6.38	6.39	2259600
2006-12-26	6.45	6.48	6.36	6.41	2833600
2006-12-27	6.45	6.52	6.45	6.52	3107200
2006-12-28	6.48	6.54	6.41	6.50	3262800
2006-12-29	6.50	6.54	6.37	6.38	3325200
2007-01-03	6.40	6.57	6.39	6.50	7051600
2007-01-04	6.50	6.78	6.47	6.78	7206400
2007-01-05	6.82	6.82	6.67	6.71	6064800
2007-01-08	6.75	6.86	6.71	6.83	8156800
2007-01-09	6.88	6.95	6.82	6.91	8854000
2007-01-10	6.91	6.93	6.82	6.89	3761600
2007-01-11	6.91	7.07	6.91	6.97	7024800
2007-01-12	6.98	7.08	6.95	7.02	5228800
2007-01-16	7.07	7.08	6.95	6.98	7995600
2007-01-17	6.98	7.04	6.94	6.94	9401600
2007-01-18	6.94	6.94	6.44	6.47	16457200
2007-01-19	6.45	6.61	6.45	6.60	7368800
2007-01-22	6.53	6.57	6.39	6.43	7820400
2007-01-23	6.43	6.55	6.41	6.49	4335200
2007-01-24	6.53	6.59	6.51	6.53	6423200
2007-01-25	7.05	7.53	6.98	7.40	24610800
2007-01-26	7.46	7.49	7.33	7.42	10171600
2007-01-29	7.41	7.55	7.37	7.54	8666000
2007-01-30	7.54	7.72	7.48	7.70	7401600
2007-01-31	7.65	7.80	7.57	7.76	5760800
2007-02-01	7.80	8.04	7.80	8.00	10993600
2007-02-02	8.00	8.15	7.93	8.03	11315600
2007-02-05	8.04	8.15	7.98	8.11	10936800
2007-02-06	8.11	8.20	8.06	8.20	11219200
2007-02-07	8.19	8.38	8.18	8.34	7696800
2007-02-08	8.30	8.62	8.27	8.55	12432800
2007-02-09	8.59	8.83	8.51	8.62	15846400
2007-02-12	8.65	8.65	8.34	8.58	10326884
2007-02-13	8.65	8.80	8.62	8.75	9214064
2007-02-14	8.73	8.93	8.71	8.83	6625340
2007-02-15	8.75	9.04	8.67	8.85	10086400
2007-02-16	8.85	8.87	8.75	8.83	5844800
2007-02-20	8.86	9.04	8.79	9.03	8150400
2007-02-21	8.78	8.85	8.63	8.83	12604000
2007-02-22	8.79	9.03	8.72	9.01	8682000
2007-02-23	8.94	9.25	8.94	9.20	9784800
2007-02-26	9.24	9.24	9.06	9.16	5652968
2007-02-27	8.98	8.99	8.76	8.89	8829200
2007-02-28	8.91	9.20	8.84	9.15	9757600
2007-03-01	9.03	9.14	8.76	9.07	8992072
2007-03-02	9.05	9.05	8.42	8.44	23127600
2007-03-05	8.39	8.63	8.38	8.53	10264000
2007-03-06	8.53	8.76	8.53	8.72	8944860
2007-03-07	8.74	9.08	8.71	9.03	7732400
2007-03-08	9.13	9.21	9.05	9.10	6909600
2007-03-09	9.20	9.29	9.05	9.12	8081600
2007-03-12	9.09	9.51	9.09	9.50	9226400
2007-03-13	9.46	9.46	9.05	9.06	8442800
2007-03-14	9.08	9.13	8.94	9.08	11571200
2007-03-15	9.06	9.11	8.98	9.06	10624244
2007-03-16	9.05	9.10	8.93	9.00	8723200
2007-03-19	9.03	9.13	9.02	9.08	4998000
2007-03-20	9.09	9.33	9.07	9.28	8334800
2007-03-21	9.37	9.50	9.27	9.50	11260800
2007-03-22	9.50	9.52	9.32	9.48	9447600
2007-03-23	9.46	9.55	9.44	9.47	9311600
2007-03-26	9.50	9.55	9.33	9.45	7505600
2007-03-27	9.45	9.55	9.31	9.44	14117600
2007-03-28	9.41	9.41	9.11	9.12	7862800
2007-03-29	9.15	9.21	8.97	9.08	11207200
2007-03-30	9.11	9.13	9.01	9.04	6901200
2007-04-02	9.13	9.17	8.95	9.10	9115600
2007-04-03	9.26	9.34	9.22	9.26	8101200
2007-04-04	9.28	9.34	9.25	9.30	7085808
2007-04-05	9.40	9.79	9.38	9.72	12866400
2007-04-09	9.76	9.76	9.47	9.58	11260800
2007-04-10	9.64	9.68	9.52	9.62	5698820
2007-04-11	9.64	9.75	9.58	9.69	9961600
2007-04-12	9.66	9.66	9.45	9.61	6590000
2007-04-13	9.83	9.83	9.46	9.58	6142744
2007-04-16	9.38	9.75	9.35	9.66	6692120
2007-04-17	9.66	9.66	9.45	9.55	4359200
2007-04-18	9.55	9.61	9.46	9.51	6440268
2007-04-19	9.47	9.52	9.20	9.43	8456400
2007-04-20	9.51	9.60	9.46	9.58	7415236
2007-04-23	9.60	9.83	9.56	9.75	11328960
2007-04-24	9.75	9.75	9.51	9.73	7755200
2007-04-25	9.79	9.91	9.68	9.84	8986800
2007-04-26	9.69	10.57	9.63	10.47	18696400
2007-04-27	10.33	10.47	10.28	10.34	8352768
2007-04-30	10.34	10.45	10.23	10.23	11879108
2007-05-01	10.21	10.34	10.18	10.20	13956000
2007-05-02	10.25	10.29	10.21	10.24	12175200
2007-05-03	10.24	10.59	10.24	10.55	7009480
2007-05-04	10.60	10.62	10.43	10.50	6502000
2007-05-07	10.48	10.55	10.43	10.47	3980544
2007-05-08	10.44	10.51	10.29	10.49	5992688
2007-05-09	10.46	10.76	10.45	10.72	7024000
2007-05-10	10.69	10.72	10.60	10.70	10730400
2007-05-11	10.71	10.80	10.63	10.77	5952000
2007-05-14	10.75	10.93	10.68	10.74	9600680
2007-05-15	10.73	10.89	10.64	10.66	7007836
2007-05-16	10.76	10.81	10.68	10.79	5531680
2007-05-17	10.76	10.76	10.49	10.50	5451200
2007-05-18	10.56	10.61	10.40	10.57	4797132
2007-05-21	10.59	10.81	10.57	10.75	4496436
2007-05-22	10.60	10.66	10.41	10.64	5840000
2007-05-23	10.65	10.69	10.18	10.25	11245876
2007-05-24	10.29	10.33	10.04	10.08	7380768
2007-05-25	10.08	10.14	10.03	10.10	6538504
2007-05-29	10.16	10.31	10.16	10.26	6623952
2007-05-30	10.23	10.55	10.14	10.54	8424844
2007-05-31	10.62	10.74	10.57	10.71	13715004
2007-06-01	10.75	10.81	10.65	10.77	5822800
2007-06-04	10.73	10.93	10.64	10.91	6085016
2007-06-05	10.91	10.98	10.70	10.78	5492400
2007-06-06	10.78	10.79	10.48	10.53	4895108
2007-06-07	10.53	10.67	10.31	10.31	5237200
2007-06-08	10.31	10.65	10.23	10.64	5895024
2007-06-11	10.64	10.80	10.48	10.63	4954600
2007-06-12	10.61	10.69	10.50	10.51	7845600
2007-06-13	10.56	11.05	10.41	10.50	8486800
2007-06-14	10.54	10.65	10.51	10.65	3719200
2007-06-15	10.71	10.84	10.69	10.78	4462000
2007-06-18	10.76	10.76	10.53	10.68	3676000
2007-06-19	10.66	10.66	10.31	10.45	9072400
2007-06-20	10.51	10.61	10.26	10.28	7515008
2007-06-21	10.28	10.56	10.09	10.56	7900800
2007-06-22	10.50	10.50	10.31	10.46	8424000
2007-06-25	10.63	10.66	10.41	10.42	7680400
2007-06-26	10.50	10.55	10.13	10.16	9932400
2007-06-27	10.16	10.21	10.02	10.11	13527200
2007-06-28	10.11	10.11	9.86	9.88	12687296
2007-06-29	9.90	10.11	9.87	9.91	7840520
2007-07-02	9.94	10.40	9.94	10.35	9159200
2007-07-03	10.36	10.49	10.34	10.36	3109600
2007-07-05	10.36	10.41	10.18	10.22	5609200
2007-07-06	10.27	10.38	10.24	10.30	6794400
2007-07-09	10.37	10.44	10.21	10.34	5346000
2007-07-10	10.25	10.26	10.01	10.04	9551180
2007-07-11	10.02	10.23	10.02	10.14	8267600
2007-07-12	10.21	10.30	10.15	10.25	8231600
2007-07-13	10.26	10.32	10.15	10.24	4361600
2007-07-16	10.20	10.45	10.14	10.22	6792000
2007-07-17	10.19	10.44	10.14	10.34	7693600
2007-07-18	10.24	10.38	10.22	10.31	6356800
2007-07-19	10.44	11.17	10.43	11.08	19529500
2007-07-20	11.01	11.10	10.80	10.95	9125600
2007-07-23	11.02	11.04	10.82	10.83	6162400
2007-07-24	10.71	10.82	10.60	10.67	8167276
2007-07-25	10.64	10.68	10.25	10.32	10635544
2007-07-26	10.15	10.24	9.84	10.05	8363920
2007-07-27	10.11	10.14	9.63	9.66	11874000
2007-07-30	9.62	9.83	9.59	9.78	5536400
2007-07-31	9.88	9.92	9.44	9.47	10571200
2007-08-01	9.45	9.52	9.20	9.50	11505532
2007-08-02	9.53	9.60	9.36	9.54	5726800
2007-08-03	9.54	9.54	9.09	9.12	10192800
2007-08-06	9.20	9.22	8.93	9.13	10760400
2007-08-07	9.06	9.27	8.97	9.13	11653200
2007-08-08	9.69	10.07	8.81	9.04	18846000
2007-08-09	8.75	8.97	8.25	8.59	16947600
2007-08-10	8.46	9.44	8.11	9.19	17533600
2007-08-13	9.69	10.28	9.50	9.86	13737600
2007-08-14	9.77	10.04	9.62	9.82	8521600
2007-08-15	9.82	9.94	9.36	9.47	8313600
2007-08-16	9.25	9.67	9.17	9.62	11295200
2007-08-17	9.92	10.04	9.57	9.77	6949200
2007-08-20	9.75	9.82	9.48	9.70	5829200
2007-08-21	9.72	9.81	9.60	9.73	5716000
2007-08-22	9.84	10.09	9.61	9.68	9010800
2007-08-23	9.76	9.85	9.64	9.77	5824400
2007-08-24	9.76	9.88	9.64	9.81	4324800
2007-08-27	9.81	9.89	9.62	9.66	4110400
2007-08-28	9.62	9.70	9.37	9.42	3922000
2007-08-29	9.50	9.61	9.43	9.56	3842000
2007-08-30	9.44	9.75	9.42	9.56	7159200
2007-08-31	9.71	9.88	9.62	9.83	4676000
2007-09-04	9.91	10.18	9.83	10.07	6908520
2007-09-05	10.01	10.22	9.78	9.83	5498856
2007-09-06	9.90	10.09	9.81	10.07	5572000
2007-09-07	9.94	10.07	9.80	9.87	4710800
2007-09-10	9.94	10.06	9.64	9.90	4358400
2007-09-11	9.94	10.05	9.82	9.98	4079200
2007-09-12	9.92	10.08	9.86	9.97	3997200
2007-09-13	10.00	10.07	9.79	9.81	8246400
2007-09-14	9.71	9.81	9.57	9.67	5722400
2007-09-17	9.58	9.77	9.51	9.51	5041200
2007-09-18	9.56	10.13	9.54	10.11	7444800
2007-09-19	10.13	10.38	10.09	10.16	5429200
2007-09-20	10.17	10.28	10.05	10.25	4532000
2007-09-21	10.32	10.43	10.23	10.39	10318000
2007-09-24	10.38	10.43	10.08	10.26	5726400
2007-09-25	10.26	10.40	10.15	10.37	4006000
2007-09-26	10.06	10.27	9.99	10.06	5168400
2007-09-27	10.19	10.31	9.95	10.29	4450000
2007-09-28	10.25	10.31	9.90	9.97	5712400
2007-10-01	9.97	10.17	9.92	10.09	4698400
2007-10-02	10.08	10.38	10.03	10.35	3578800
2007-10-03	10.27	10.60	10.19	10.53	6066000
2007-10-04	10.55	10.63	10.45	10.59	4402000
2007-10-05	10.64	11.01	10.64	10.94	4408800
2007-10-08	11.06	11.06	10.78	10.85	2617600
2007-10-09	10.93	10.94	10.68	10.89	3878800
2007-10-10	10.85	10.94	10.68	10.83	7399200
2007-10-11	10.86	11.02	10.54	10.71	4227600
2007-10-12	10.77	11.09	10.77	10.87	4595600
2007-10-15	10.94	11.02	10.80	10.89	2505600
2007-10-16	10.81	10.98	10.76	10.81	2902400
2007-10-17	10.82	10.97	10.56	10.73	4341200
2007-10-18	10.66	10.74	10.57	10.60	3954000
2007-10-19	10.60	10.62	10.36	10.36	3714400
2007-10-22	10.23	10.55	10.20	10.50	4101200
2007-10-23	10.63	10.63	10.11	10.14	9252800
2007-10-24	10.10	10.15	9.68	9.90	9342400
2007-10-25	10.55	10.61	9.67	10.01	13517600
2007-10-26	10.16	10.22	9.75	9.84	8976000
2007-10-29	9.91	10.24	9.89	10.16	5585600
2007-10-30	10.18	10.45	10.08	10.25	4846800
2007-10-31	10.26	10.58	10.18	10.43	5029200
2007-11-01	10.35	10.60	10.30	10.49	6060800
2007-11-02	10.54	10.59	10.05	10.13	5638800
2007-11-05	9.92	10.11	9.71	9.73	8791400
2007-11-06	9.75	9.83	9.47	9.71	7418200
2007-11-07	9.68	9.75	9.33	9.35	7675560
2007-11-08	9.26	9.52	9.00	9.25	9378128
2007-11-09	9.13	9.32	8.98	9.15	10804004
2007-11-12	9.09	9.36	8.75	8.80	13738748
2007-11-13	8.87	9.09	8.77	8.96	8493400
2007-11-14	8.99	9.08	8.89	8.94	9376072
2007-11-15	8.84	8.94	8.64	8.78	12593200
2007-11-16	8.79	8.80	8.20	8.36	16058848
2007-11-19	8.29	8.54	8.20	8.48	9441732
2007-11-20	8.55	8.81	8.31	8.53	12224800
2007-11-21	8.45	8.62	8.24	8.29	9099720
2007-11-23	8.32	8.36	8.20	8.25	2344880
2007-11-26	8.28	8.60	8.08	8.34	8608564
2007-11-27	8.45	8.54	8.26	8.46	6960636
2007-11-28	8.51	8.85	8.51	8.70	6034440
2007-11-29	8.73	8.82	8.67	8.72	6794400
2007-11-30	8.79	8.92	8.57	8.63	5745808
2007-12-03	8.57	8.60	8.37	8.45	7536104
2007-12-04	8.46	8.74	8.45	8.59	7997200
2007-12-05	8.62	8.84	8.55	8.62	4795600
2007-12-06	8.62	8.90	8.57	8.89	6290520
2007-12-07	8.93	9.31	8.87	9.28	9603200
2007-12-10	9.28	9.28	8.94	9.07	6759024
2007-12-11	9.39	9.42	8.76	8.79	8632400
2007-12-12	8.92	9.10	8.76	8.83	10757772
2007-12-13	8.81	8.96	8.65	8.91	7057240
2007-12-14	8.85	8.90	8.67	8.75	7374800
2007-12-17	8.69	8.79	8.20	8.69	6059280
2007-12-18	8.72	8.72	8.15	8.30	13940000
2007-12-19	8.27	8.65	8.27	8.60	8011392
2007-12-20	8.68	8.89	8.60	8.89	5972592
2007-12-21	8.91	9.20	8.87	8.98	7434400
2007-12-24	8.97	9.14	8.94	9.07	1012176
2007-12-26	9.15	9.15	8.95	9.05	2552400
2007-12-27	9.04	9.06	8.80	8.81	2026236
2007-12-28	8.78	8.95	8.74	8.84	2616400
2007-12-31	8.85	8.90	8.66	8.74	3699828
2008-01-02	8.69	8.86	8.46	8.66	4778000
2008-01-03	8.65	8.81	8.33	8.37	5969316
2008-01-04	8.28	8.33	7.83	7.91	8878968
2008-01-07	7.89	8.07	7.83	7.94	6437440
2008-01-08	8.01	8.01	7.54	7.55	6562800
2008-01-09	7.53	7.82	7.50	7.75	5947600
2008-01-10	7.68	7.90	7.58	7.78	7423200
2008-01-11	7.73	7.76	7.56	7.57	5012800
2008-01-14	7.63	7.92	7.56	7.80	4699776
2008-01-15	7.70	7.81	7.50	7.58	5306404
2008-01-16	7.49	7.82	7.49	7.67	4847256
2008-01-17	7.67	7.85	7.34	7.36	5773836
2008-01-18	7.46	7.85	7.38	7.78	8287436
2008-01-22	7.46	7.89	7.39	7.65	6880956
2008-01-23	7.44	7.66	7.22	7.63	6883544
2008-01-24	8.00	8.76	7.88	8.68	16829192
2008-01-25	8.48	9.00	8.00	8.39	9989872
2008-01-28	8.37	8.46	8.19	8.46	8549744
2008-01-29	8.53	8.78	8.50	8.77	8187364
2008-01-30	8.74	8.99	8.64	8.82	6789344
2008-01-31	8.69	8.97	8.58	8.90	10526112
2008-02-01	8.90	9.21	8.88	9.19	6667600
2008-02-04	9.18	9.18	8.85	8.98	5631796
2008-02-05	8.81	8.82	8.49	8.66	7054000
2008-02-06	8.71	8.71	8.38	8.47	7056880
2008-02-07	8.44	8.62	8.14	8.62	12996880
2008-02-08	8.57	8.62	8.28	8.39	5166280
2008-02-11	8.41	8.62	8.40	8.61	6050420
2008-02-12	8.63	8.75	8.47	8.53	5189296
2008-02-13	8.64	8.78	8.57	8.70	5155072
2008-02-14	8.70	8.75	8.20	8.23	6129160
2008-02-15	8.20	8.25	8.05	8.18	5771176
2008-02-19	8.28	8.40	8.24	8.30	5103200
2008-02-20	8.24	8.54	8.24	8.47	4635240
2008-02-21	8.50	8.68	8.50	8.58	6087292
2008-02-22	8.59	8.66	8.43	8.55	7974932
2008-02-25	8.58	8.78	8.44	8.74	5374800
2008-02-26	8.97	8.97	8.63	8.89	6837204
2008-02-27	8.81	9.10	8.77	9.03	5944000
2008-02-28	8.96	9.04	8.62	8.72	4796000
2008-02-29	8.65	8.65	8.39	8.43	4298096
2008-03-03	8.41	8.50	8.31	8.46	6519032
2008-03-04	8.39	8.47	8.16	8.40	6612364
2008-03-05	8.47	8.59	8.42	8.49	6637892
2008-03-06	8.46	8.49	8.32	8.37	4106148
2008-03-07	8.25	8.49	8.15	8.35	4959604
2008-03-10	8.34	8.50	8.19	8.20	3261624
2008-03-11	8.37	8.42	7.99	8.23	6315740
2008-03-12	8.24	8.28	8.02	8.04	6540108
2008-03-13	7.94	8.14	7.79	8.05	8482920
2008-03-14	8.12	8.17	7.80	7.91	6623480
2008-03-17	7.73	7.96	7.68	7.69	7996468
2008-03-18	7.84	7.92	7.72	7.90	7224400
2008-03-19	7.92	7.94	7.68	7.68	3708800
2008-03-20	7.65	7.97	7.55	7.97	6117220
2008-03-24	7.94	8.51	7.94	8.40	7837300
2008-03-25	8.37	8.44	8.24	8.42	4335720
2008-03-26	8.40	8.45	8.29	8.41	4645200
2008-03-27	8.43	8.43	8.03	8.03	5955668
2008-03-28	8.09	8.28	8.08	8.16	6130888
2008-03-31	8.06	8.23	8.01	8.18	5598768
2008-04-01	8.25	8.55	8.25	8.51	3459584
2008-04-02	8.49	8.57	8.31	8.42	5501220
2008-04-03	8.36	8.44	8.25	8.41	5654400
2008-04-04	8.38	8.50	8.26	8.38	2666000
2008-04-07	8.41	8.75	8.41	8.53	3551948
2008-04-08	8.50	8.59	8.43	8.52	3773200
2008-04-09	8.55	8.55	8.31	8.35	2024800
2008-04-10	8.32	8.50	8.23	8.47	4425584
2008-04-11	8.33	8.42	8.14	8.18	3445380
2008-04-14	8.16	8.22	8.05	8.08	2835992
2008-04-15	7.50	7.78	6.94	7.10	35934828
2008-04-16	7.05	7.10	6.92	7.08	13192744
2008-04-17	7.04	7.07	6.91	7.05	8033048
2008-04-18	7.18	7.18	6.87	6.89	9985952
2008-04-21	6.85	6.92	6.72	6.81	9680320
2008-04-22	6.79	6.84	6.68	6.77	6108136
2008-04-23	6.73	6.98	6.47	6.60	14502448
2008-04-24	6.53	6.71	6.41	6.67	10283524
2008-04-25	6.70	6.78	6.42	6.55	10493572
2008-04-28	6.61	6.86	6.48	6.79	10468560
2008-04-29	6.77	6.80	6.63	6.66	10363588
2008-04-30	6.72	6.72	6.53	6.55	10821520
2008-05-01	6.62	6.97	6.50	6.86	9404612
2008-05-02	6.86	6.91	6.77	6.90	10019720
2008-05-05	6.94	6.97	6.72	6.81	11336816
2008-05-06	6.80	6.96	6.73	6.92	7131376
2008-05-07	6.97	7.00	6.74	6.75	11256344
2008-05-08	6.85	6.87	6.72	6.75	7337136
2008-05-09	6.70	6.84	6.67	6.81	6904996
2008-05-12	6.84	6.88	6.74	6.86	4372620
2008-05-13	6.95	6.95	6.84	6.88	7413436
2008-05-14	6.93	7.02	6.87	6.91	12487696
2008-05-15	6.99	7.09	6.85	7.08	7859364
2008-05-16	7.13	7.13	6.95	6.97	7526256
2008-05-19	6.96	7.08	6.93	6.98	8824192
2008-05-20	6.96	6.97	6.77	6.84	7192120
2008-05-21	6.87	6.88	6.65	6.68	6678556
2008-05-22	6.74	6.97	6.60	6.96	9007944
2008-05-23	6.93	7.04	6.86	6.99	9681276
2008-05-27	6.99	7.13	6.99	7.10	6095012
2008-05-28	7.13	7.18	7.10	7.18	8676360
2008-05-29	7.18	7.30	7.13	7.25	7406036
2008-05-30	7.28	7.43	7.18	7.38	9120384
2008-06-02	7.36	7.44	7.24	7.33	8796068
2008-06-03	7.36	7.55	7.26	7.40	9437376
2008-06-04	7.40	7.60	7.30	7.58	9624944
2008-06-05	7.60	7.85	7.55	7.83	10979972
2008-06-06	7.77	7.84	7.65	7.65	7630940
2008-06-09	7.67	7.69	7.39	7.50	5723724
2008-06-10	7.48	7.52	7.39	7.46	6230880
2008-06-11	7.40	7.45	7.16	7.16	5467844
2008-06-12	7.17	7.35	7.17	7.27	6108764
2008-06-13	7.26	7.49	7.26	7.42	5378464
2008-06-16	7.34	7.50	7.34	7.41	7905048
2008-06-17	7.45	7.48	7.35	7.38	6065000
2008-06-18	7.30	7.39	7.24	7.28	5940820
2008-06-19	7.23	7.49	7.23	7.46	5558996
2008-06-20	7.26	7.41	7.18	7.29	7169512
2008-06-23	7.33	7.42	7.20	7.21	3376920
2008-06-24	7.13	7.26	6.97	7.04	6692276
2008-06-25	7.01	7.32	7.01	7.22	2954116
2008-06-26	7.04	7.19	7.02	7.08	4296656
2008-06-27	7.08	7.08	6.70	6.89	11915688
2008-06-30	6.70	6.93	6.69	6.82	7748464
2008-07-01	6.74	6.78	6.61	6.75	7482724
2008-07-02	6.75	6.75	6.38	6.38	8398380
2008-07-03	6.39	6.40	6.17	6.33	6366536
2008-07-07	6.35	6.61	6.35	6.52	8588072
2008-07-08	6.50	6.74	6.40	6.72	7375640
2008-07-09	6.66	6.75	6.45	6.46	3550604
2008-07-10	6.41	6.48	6.29	6.43	5915152
2008-07-11	6.38	6.53	6.30	6.38	6702944
2008-07-14	6.47	6.48	6.19	6.25	4597764
2008-07-15	6.20	6.35	6.10	6.28	5075976
2008-07-16	6.29	6.51	6.20	6.48	5369712
2008-07-17	6.51	6.84	6.51	6.83	4588280
2008-07-18	6.80	6.93	6.75	6.89	4278788
2008-07-21	7.02	7.02	6.73	6.81	3677860
2008-07-22	6.76	6.77	6.44	6.64	7492416
2008-07-23	6.73	7.32	6.69	7.25	14924256
2008-07-24	7.22	7.23	6.97	6.98	3598832
2008-07-25	7.07	7.09	6.72	6.85	6672632
2008-07-28	6.84	6.97	6.82	6.85	3853340
2008-07-29	6.85	7.01	6.82	6.95	4901524
2008-07-30	7.00	7.10	6.87	6.92	4047768
2008-07-31	6.88	7.01	6.81	6.82	4298068
2008-08-01	6.79	6.92	6.69	6.71	4117988
2008-08-04	6.69	6.83	6.66	6.74	2577460
2008-08-05	6.75	7.26	6.75	7.21	8953512
2008-08-06	7.24	7.33	6.97	7.22	8802748
2008-08-07	7.17	7.40	6.96	7.20	4617136
2008-08-08	7.23	7.62	7.19	7.62	5425136
2008-08-11	7.53	7.69	7.39	7.60	5158200
2008-08-12	7.59	7.75	7.55	7.61	3321992
2008-08-13	7.57	7.77	7.50	7.72	3405660
2008-08-14	7.67	7.83	7.67	7.73	4539340
2008-08-15	7.77	7.87	7.72	7.75	3857532
2008-08-18	7.77	7.88	7.63	7.69	3830452
2008-08-19	7.69	7.69	7.38	7.45	4571812
2008-08-20	7.46	7.66	7.34	7.40	3995492
2008-08-21	7.34	7.44	7.23	7.33	3287436
2008-08-22	7.38	7.50	7.38	7.50	2069764
2008-08-25	7.43	7.45	7.28	7.34	2940280
2008-08-26	7.33	7.43	7.26	7.35	4674296
2008-08-27	7.35	7.42	7.29	7.36	2842904
2008-08-28	7.39	7.56	7.29	7.54	4045080
2008-08-29	7.42	7.52	7.32	7.34	4949652
2008-09-02	7.43	7.68	7.21	7.25	4509628
2008-09-03	7.22	7.22	6.95	6.97	6891716
2008-09-04	6.92	6.95	6.70	6.79	5559900
2008-09-05	6.74	6.90	6.69	6.86	4676444
2008-09-08	7.01	7.11	6.74	6.82	5136516
2008-09-09	6.82	6.96	6.61	6.65	6662892
2008-09-10	6.68	6.68	6.49	6.59	7133356
2008-09-11	6.51	6.62	6.39	6.54	4907496
2008-09-12	6.50	6.59	6.39	6.57	8284904
2008-09-15	6.49	6.65	6.30	6.46	5477768
2008-09-16	6.33	6.53	6.16	6.49	9238196
2008-09-17	6.27	6.63	6.22	6.25	8415576
2008-09-18	6.32	6.50	5.98	6.41	8158768
2008-09-19	6.72	7.21	6.60	6.82	8293772
2008-09-22	6.79	6.79	6.41	6.43	4280012
2008-09-23	6.45	6.74	6.39	6.44	7552448
2008-09-24	6.30	6.33	5.95	6.05	9535512
2008-09-25	6.08	6.45	6.07	6.28	6890512
2008-09-26	6.21	6.24	5.99	6.22	5016800
2008-09-29	6.20	6.20	5.79	5.98	9286784
2008-09-30	6.13	6.16	5.94	6.16	7647904
2008-10-01	6.13	6.13	5.89	5.95	5152620
2008-10-02	5.93	5.93	5.35	5.41	7204604
2008-10-03	5.51	5.85	5.41	5.44	5776120
2008-10-06	5.30	5.36	4.94	5.32	7431964
2008-10-07	5.41	5.41	4.99	4.99	7023096
2008-10-08	4.86	5.06	4.59	4.85	9417952
2008-10-09	4.91	5.08	4.54	4.65	8209756
2008-10-10	4.43	4.75	4.08	4.25	14106736
2008-10-13	4.44	4.89	4.44	4.89	8114200
2008-10-14	5.09	5.19	4.64	4.77	7026724
2008-10-15	4.65	4.67	4.24	4.25	7784672
2008-10-16	4.25	4.40	4.01	4.35	8492116
2008-10-17	4.22	4.40	4.19	4.28	5939788
2008-10-20	4.31	4.56	4.30	4.50	6679716
2008-10-21	4.50	4.51	4.32	4.37	4129816
2008-10-22	4.28	4.29	4.15	4.26	10373520
2008-10-23	4.06	4.27	3.91	4.00	10564128
2008-10-24	3.63	3.97	3.51	3.74	7144088
2008-10-27	3.64	3.93	3.57	3.78	8475148
2008-10-28	3.89	4.00	3.74	3.99	9001136
2008-10-29	3.99	4.23	3.84	4.07	9002788
2008-10-30	4.18	4.19	4.08	4.13	7596440
2008-10-31	4.15	4.30	4.07	4.19	11454392
2008-11-03	4.18	4.35	4.14	4.26	7935924
2008-11-04	4.43	4.43	4.25	4.33	12342568
2008-11-05	4.28	4.39	4.24	4.25	10006832
2008-11-06	4.24	4.29	4.00	4.03	10440144
2008-11-07	4.04	4.11	4.00	4.08	7651356
2008-11-10	4.19	4.25	4.07	4.10	6242348
2008-11-11	4.02	4.15	3.93	3.97	7966752
2008-11-12	3.93	3.96	3.66	3.69	10957772
2008-11-13	3.78	3.94	3.58	3.94	12665664
2008-11-14	4.12	4.12	3.71	3.76	11003128
2008-11-17	3.73	3.81	3.59	3.62	9858428
2008-11-18	3.63	3.65	3.40	3.55	9754368
2008-11-19	3.55	3.61	3.35	3.37	9088796
2008-11-20	3.39	3.39	3.01	3.03	12634264
2008-11-21	3.10	3.23	2.97	3.20	11882156
2008-11-24	3.24	3.53	3.20	3.47	9925508
2008-11-25	3.49	3.49	3.23	3.38	7650248
2008-11-26	3.26	3.61	3.25	3.58	7832616
2008-11-28	3.55	3.59	3.47	3.56	2332528
2008-12-01	3.47	3.55	3.38	3.39	8077840
2008-12-02	3.46	3.57	3.21	3.51	9507704
2008-12-03	3.50	3.67	3.46	3.63	7009476
2008-12-04	3.56	3.86	3.56	3.63	8144852
2008-12-05	3.58	3.81	3.44	3.75	8802004
2008-12-08	3.83	3.94	3.75	3.82	6549000
2008-12-09	3.78	3.93	3.72	3.76	8111940
2008-12-10	3.79	3.84	3.67	3.73	6531216
2008-12-11	3.70	3.77	3.56	3.60	5620988
2008-12-12	3.51	4.06	3.50	4.05	9488112
2008-12-15	4.06	4.12	3.87	4.03	9580420
2008-12-16	4.06	4.27	4.03	4.24	8013476
2008-12-17	4.19	4.42	4.11	4.36	7360388
2008-12-18	4.38	4.42	4.14	4.22	6377520
2008-12-19	4.37	4.42	4.20	4.29	7642980
2008-12-22	4.30	4.30	4.00	4.11	4842492
2008-12-23	4.12	4.29	4.11	4.21	5154576
2008-12-24	4.19	4.31	4.11	4.30	1654060
2008-12-26	4.30	4.36	4.28	4.35	2735788
2008-12-29	4.33	4.40	4.23	4.26	4651412
2008-12-30	4.31	4.47	4.28	4.46	3411476
2008-12-31	4.51	4.60	4.47	4.55	5470636
2009-01-02	4.65	4.77	4.48	4.75	4286724
2009-01-05	4.74	4.79	4.68	4.78	6207664
2009-01-06	4.80	4.95	4.80	4.90	8082384
2009-01-07	4.80	4.80	4.57	4.63	6393324
2009-01-08	4.59	4.62	4.43	4.50	6949524
2009-01-09	4.47	4.51	4.26	4.36	7644740
2009-01-12	4.41	4.49	4.30	4.38	6992176
2009-01-13	4.35	4.47	4.32	4.42	4770556
2009-01-14	4.37	4.49	4.31	4.34	9032464
2009-01-15	4.32	4.50	4.19	4.48	4996920
2009-01-16	4.48	4.59	4.31	4.49	4815336
2009-01-20	4.45	4.50	4.10	4.12	6802120
2009-01-21	4.17	4.40	4.14	4.39	7320548
2009-01-22	4.31	4.42	4.10	4.32	9889328
2009-01-23	4.29	4.77	4.27	4.67	13293696
2009-01-26	4.71	4.88	4.69	4.79	6249412
2009-01-27	4.81	4.99	4.72	4.93	7300660
2009-01-28	5.03	5.17	5.02	5.12	6136344
2009-01-29	5.03	5.12	4.94	5.00	7300340
2009-01-30	5.05	5.07	4.90	4.96	9693164
2009-02-02	4.67	4.86	4.62	4.71	11331956
2009-02-03	4.71	4.77	4.63	4.76	6541536
2009-02-04	4.77	4.92	4.73	4.85	6953056
2009-02-05	4.76	5.00	4.06	4.94	8413516
2009-02-06	4.99	5.24	4.94	5.20	5959856
2009-02-09	5.20	5.26	5.08	5.23	6350436
2009-02-10	5.05	5.20	4.80	4.86	9315368
2009-02-11	4.86	4.93	4.62	4.73	8573608
2009-02-12	4.65	4.95	4.60	4.95	6379580
2009-02-13	5.13	5.16	4.94	5.03	6730828
2009-02-17	4.89	4.89	4.63	4.67	7448572
2009-02-18	4.71	4.75	4.53	4.66	7495732
2009-02-19	4.71	4.77	4.41	4.43	9547424
2009-02-20	4.34	4.40	4.21	4.28	9655000
2009-02-23	4.33	4.41	4.20	4.25	10742824
2009-02-24	4.25	4.62	4.25	4.54	9864112
2009-02-25	4.53	4.64	4.35	4.54	9409064
2009-02-26	4.60	4.67	4.38	4.42	6582140
2009-02-27	4.31	4.47	4.29	4.32	7675928
2009-03-02	4.22	4.26	4.03	4.04	5565480
2009-03-03	4.04	4.19	4.00	4.05	6792900
2009-03-04	4.05	4.41	4.05	4.30	7917360
2009-03-05	4.20	4.32	4.13	4.15	9981096
2009-03-06	4.18	4.24	3.95	4.03	7697640
2009-03-09	3.98	4.13	3.82	3.85	8066180
2009-03-10	3.64	3.95	3.63	3.95	22092888
2009-03-11	3.96	4.10	3.83	4.04	11695120
2009-03-12	4.00	4.23	3.90	4.22	7216408
2009-03-13	4.26	4.30	4.18	4.21	11564148
2009-03-16	4.31	4.31	4.11	4.13	6949112
2009-03-17	4.19	4.19	4.02	4.13	11054404
2009-03-18	4.14	4.44	4.08	4.42	11116576
2009-03-19	4.41	4.50	4.34	4.40	7195576
2009-03-20	4.41	4.47	4.21	4.26	8266708
2009-03-23	4.31	4.49	4.31	4.49	6740408
2009-03-24	4.41	4.66	4.39	4.60	9461660
2009-03-25	4.63	4.77	4.47	4.63	9011652
2009-03-26	4.69	4.87	4.66	4.87	6940940
2009-03-27	4.78	4.83	4.55	4.59	6509104
2009-03-30	4.50	4.51	4.22	4.31	8971580
2009-03-31	4.36	4.47	4.33	4.38	5594852
2009-04-01	4.30	4.49	4.23	4.48	5695864
2009-04-02	4.57	4.89	4.57	4.77	7163440
2009-04-03	4.76	4.87	4.68	4.85	3968288
2009-04-06	4.79	4.81	4.56	4.66	5477016
2009-04-07	4.58	4.61	4.44	4.46	5036368
2009-04-08	4.47	4.60	4.44	4.55	3651304
2009-04-09	4.66	4.74	4.63	4.71	3893956
2009-04-13	4.66	4.66	4.53	4.59	5731452
2009-04-14	4.52	4.69	4.49	4.66	5216328
2009-04-15	4.65	4.70	4.55	4.64	6310348
2009-04-16	4.66	5.15	4.66	5.10	8894332
2009-04-17	5.12	5.12	4.87	4.89	7214916
2009-04-20	4.82	4.82	4.62	4.69	3985944
2009-04-21	4.70	4.81	4.66	4.75	4824824
2009-04-22	4.68	5.03	4.68	4.82	8543540
2009-04-23	4.76	4.78	4.47	4.59	13733100
2009-04-24	4.62	4.79	4.53	4.74	13454568
2009-04-27	4.66	5.03	4.65	4.99	9678860
2009-04-28	4.95	5.29	4.88	5.22	9951844
2009-04-29	5.28	5.67	5.15	5.56	10334236
2009-04-30	5.56	5.78	5.46	5.47	10709504
2009-05-01	5.49	5.58	5.44	5.55	7310932
2009-05-04	5.58	5.77	5.53	5.77	4926576
2009-05-05	5.73	5.83	5.60	5.64	6756448
2009-05-06	5.71	5.78	5.53	5.62	8035732
2009-05-07	5.64	5.68	5.29	5.35	7615228
2009-05-08	5.45	5.54	5.31	5.52	4936072
2009-05-11	5.41	5.50	5.22	5.41	5916740
2009-05-12	5.48	5.51	5.14	5.27	5658432
2009-05-13	5.16	5.22	5.04	5.14	6371400
2009-05-14	5.15	5.26	5.12	5.21	4053692
2009-05-15	5.17	5.33	5.14	5.24	4293220
2009-05-18	5.29	5.39	5.20	5.39	3668320
2009-05-19	5.39	5.64	5.35	5.56	4969336
2009-05-20	5.59	5.79	5.56	5.59	4875120
2009-05-21	5.52	5.70	5.50	5.61	5581924
2009-05-22	5.62	5.66	5.41	5.49	4645512
2009-05-26	5.46	5.81	5.39	5.76	6704356
2009-05-27	5.76	5.84	5.67	5.67	4547352
2009-05-28	5.71	5.91	5.63	5.88	8677992
2009-05-29	5.84	5.98	5.69	5.75	9295028
2009-06-01	5.84	5.91	5.71	5.74	12175344
2009-06-02	5.73	5.77	5.61	5.66	7330516
2009-06-03	5.51	5.55	5.39	5.50	9190444
2009-06-04	5.54	5.56	5.45	5.56	7190852
2009-06-05	5.64	5.66	5.52	5.62	5469732
2009-06-08	5.61	5.64	5.47	5.59	4620424
2009-06-09	5.63	5.76	5.61	5.71	5115320
2009-06-10	5.73	5.77	5.56	5.66	3381676
2009-06-11	5.68	5.75	5.59	5.63	6484572
2009-06-12	5.57	5.59	5.33	5.43	4439408
2009-06-15	5.35	5.41	5.26	5.33	3766348
2009-06-16	5.38	5.40	5.09	5.13	5047040
2009-06-17	5.14	5.20	5.06	5.13	4275492
2009-06-18	5.16	5.38	5.07	5.34	9478640
2009-06-19	5.38	5.49	5.37	5.47	8280848
2009-06-22	5.42	5.42	5.14	5.14	6014672
2009-06-23	5.15	5.15	4.97	5.02	6562896
2009-06-24	5.03	5.28	5.02	5.21	6011104
2009-06-25	5.16	5.28	5.16	5.26	4640988
2009-06-26	5.25	5.40	5.20	5.38	5744900
2009-06-29	5.39	5.40	5.25	5.35	3055384
2009-06-30	5.35	5.42	5.18	5.26	5988664
2009-07-01	5.30	5.46	5.28	5.41	4823844
2009-07-02	5.32	5.34	5.27	5.30	3114248
2009-07-06	5.28	5.35	5.19	5.25	2847884
2009-07-07	5.23	5.26	5.13	5.13	3454380
2009-07-08	5.15	5.15	5.00	5.08	5943376
2009-07-09	5.11	5.20	5.09	5.16	4357104
2009-07-10	5.11	5.22	5.00	5.18	5332808
2009-07-13	5.21	5.29	5.02	5.23	6280432
2009-07-14	5.23	5.34	5.19	5.32	4251104
2009-07-15	5.40	5.71	5.36	5.70	8195356
2009-07-16	5.72	5.93	5.67	5.91	6440728
2009-07-17	5.88	5.97	5.85	5.94	4830348
2009-07-20	5.97	6.10	5.94	6.03	4832816
2009-07-21	6.19	6.19	5.88	6.02	4620588
2009-07-22	5.98	6.10	5.96	6.02	4579524
2009-07-23	6.00	6.12	5.96	6.10	6666932
2009-07-24	6.03	6.17	5.98	6.17	2941328
2009-07-27	6.14	6.20	6.07	6.19	3363636
2009-07-28	6.12	6.23	6.01	6.16	4146168
2009-07-29	6.13	6.13	5.99	6.04	4315388
2009-07-30	6.13	6.21	6.05	6.12	5384580
2009-07-31	6.10	6.14	6.02	6.10	3888656
2009-08-03	6.14	6.23	6.00	6.23	3289292
2009-08-04	6.20	6.46	6.18	6.40	5910508
2009-08-05	6.35	6.40	5.90	6.02	9079148
2009-08-06	6.02	6.10	5.99	6.03	3987500
2009-08-07	6.13	6.31	6.00	6.26	4351496
2009-08-10	6.21	6.29	6.13	6.21	2884680
2009-08-11	6.16	6.22	6.06	6.20	2697816
2009-08-12	6.18	6.39	6.18	6.30	2950424
2009-08-13	6.33	6.33	6.15	6.19	4878648
2009-08-14	6.16	6.22	6.02	6.08	2752324
2009-08-17	5.98	6.02	5.83	5.88	5861228
2009-08-18	5.89	6.11	5.89	6.07	3830992
2009-08-19	6.00	6.16	6.00	6.16	2690272
2009-08-20	6.14	6.19	6.11	6.16	2096500
2009-08-21	6.18	6.33	6.18	6.32	2217500
2009-08-24	6.35	6.42	6.30	6.33	2605572
2009-08-25	6.37	6.41	6.30	6.39	4785988
2009-08-26	6.40	6.57	6.35	6.52	4728260
2009-08-27	6.52	6.58	6.35	6.56	2998536
2009-08-28	6.58	6.77	6.56	6.73	3902456
2009-08-31	6.68	6.72	6.50	6.66	5624996
2009-09-01	6.65	6.76	6.41	6.43	3616668
2009-09-02	6.47	6.52	6.40	6.41	2817676
2009-09-03	6.44	6.49	6.37	6.49	2995892
2009-09-04	6.50	6.67	6.47	6.63	1373560
2009-09-08	6.70	6.77	6.64	6.73	3593780
2009-09-09	6.73	6.79	6.67	6.77	4671576
2009-09-10	6.79	6.85	6.73	6.83	4122212
2009-09-11	6.86	6.87	6.57	6.63	4822012
2009-09-14	6.58	6.67	6.56	6.64	3624152
2009-09-15	6.62	6.79	6.62	6.72	4039204
2009-09-16	6.76	6.76	6.65	6.71	3705100
2009-09-17	6.68	6.75	6.48	6.57	4985452
2009-09-18	6.58	6.75	6.44	6.56	3058604
2009-09-21	6.50	6.68	6.47	6.66	3960572
2009-09-22	6.70	6.75	6.66	6.73	3600836
2009-09-23	6.77	6.85	6.68	6.69	3927308
2009-09-24	6.70	6.75	6.46	6.50	5122324
2009-09-25	6.47	6.51	6.38	6.48	3833096
2009-09-28	6.48	6.68	6.44	6.60	2132964
2009-09-29	6.63	6.69	6.51	6.53	2979100
2009-09-30	6.55	6.60	6.37	6.49	3719456
2009-10-01	6.49	6.50	6.27	6.28	5122648
2009-10-02	6.20	6.26	6.12	6.13	3641192
2009-10-05	6.17	6.25	6.07	6.24	3144712
2009-10-06	6.29	6.37	6.20	6.34	2977112
2009-10-07	6.30	6.34	6.25	6.29	1569544
2009-10-08	6.34	6.43	6.23	6.36	7090596
2009-10-09	6.33	6.62	6.32	6.59	3728464
2009-10-12	6.62	6.73	6.57	6.66	3363484
2009-10-13	6.63	6.69	6.56	6.60	2350652
2009-10-14	6.81	6.82	6.68	6.74	3454600
2009-10-15	6.70	6.71	6.60	6.71	2534696
2009-10-16	6.65	6.67	6.41	6.50	3761264
2009-10-19	6.51	6.59	6.44	6.51	1974500
2009-10-20	6.50	6.57	6.41	6.45	2283368
2009-10-21	6.46	6.63	6.45	6.46	2603932
2009-10-22	6.44	6.61	6.33	6.60	3636120
2009-10-23	6.72	6.72	6.51	6.55	5082000
2009-10-26	6.53	6.60	6.33	6.41	4508152
2009-10-27	6.44	6.53	6.27	6.28	4666276
2009-10-28	6.26	6.30	5.90	5.92	7797816
2009-10-29	6.21	6.42	6.15	6.34	9677816
2009-10-30	6.33	6.47	6.19	6.20	6915692
2009-11-02	6.24	6.38	6.12	6.24	4727028
2009-11-03	6.20	6.33	6.12	6.31	6012424
2009-11-04	6.36	6.45	6.28	6.31	4489152
2009-11-05	6.41	6.54	6.35	6.54	4976012
2009-11-06	6.47	6.64	6.44	6.60	6345356
2009-11-09	6.65	6.82	6.65	6.80	4379184
2009-11-10	6.76	6.87	6.75	6.83	5015816
2009-11-11	6.86	6.94	6.83	6.91	5880768
2009-11-12	6.91	6.97	6.78	6.81	3118364
2009-11-13	6.86	6.92	6.70	6.88	2811548
2009-11-16	6.93	7.03	6.92	6.97	3157448
2009-11-17	6.92	6.97	6.81	6.97	3170196
2009-11-18	6.98	7.08	6.94	7.02	5831996
2009-11-19	6.94	7.00	6.77	6.85	4984244
2009-11-20	6.80	6.88	6.67	6.85	3247292
2009-11-23	6.91	7.04	6.87	6.93	2879700
2009-11-24	6.91	6.95	6.84	6.94	3332340
2009-11-25	6.98	6.98	6.86	6.91	2628048
2009-11-27	6.69	6.85	6.67	6.79	1185784
2009-11-30	6.76	6.83	6.69	6.81	4125972
2009-12-01	6.89	7.04	6.88	7.01	3328196
2009-12-02	6.99	7.18	6.99	7.11	4007200
2009-12-03	7.15	7.24	7.10	7.11	3550028
2009-12-04	7.21	7.30	7.08	7.21	3225072
2009-12-07	7.23	7.35	7.15	7.22	4317156
2009-12-08	7.16	7.23	7.02	7.17	4431324
2009-12-09	7.15	7.16	7.05	7.14	4023896
2009-12-10	7.17	7.25	7.08	7.10	3727060
2009-12-11	7.16	7.20	7.05	7.10	3182308
2009-12-14	7.17	7.18	7.10	7.16	4201776
2009-12-15	7.04	7.32	6.97	7.29	6995080
2009-12-16	7.35	7.60	7.32	7.43	7198108
2009-12-17	7.33	7.43	7.19	7.21	7235972
2009-12-18	7.28	7.29	7.13	7.27	4988364
2009-12-21	7.33	7.41	7.25	7.28	6793512
2009-12-22	7.27	7.33	7.26	7.31	3813620
2009-12-23	7.31	7.45	7.31	7.41	2368924
2009-12-24	7.41	7.49	7.40	7.45	1048424
2009-12-28	7.49	7.50	7.36	7.44	2516088
2009-12-29	7.45	7.52	7.43	7.44	3141668
2009-12-30	7.38	7.61	7.38	7.61	2546200
2009-12-31	7.62	7.70	7.53	7.54	2767768
2010-01-04	7.59	7.66	7.50	7.56	5440528
2010-01-05	7.55	7.57	7.42	7.50	6429732
2010-01-06	7.48	7.49	7.39	7.45	4362448
2010-01-07	7.44	7.46	7.23	7.30	8852236
2010-01-08	7.27	7.44	7.27	7.43	8201936
2010-01-11	7.48	7.49	7.34	7.43	3960400
2010-01-12	7.39	7.40	7.05	7.10	10622396
2010-01-13	7.13	7.16	6.95	7.07	11806396
2010-01-14	7.05	7.22	7.04	7.21	5831864
2010-01-15	7.20	7.24	7.01	7.02	3649068
2010-01-19	7.02	7.17	7.00	7.15	5951604
2010-01-20	7.07	7.17	7.03	7.11	6605804
2010-01-21	7.09	7.23	7.06	7.08	8851948
2010-01-22	7.06	7.08	6.75	6.77	4718576
2010-01-25	6.82	6.96	6.79	6.92	4683004
2010-01-26	6.91	7.05	6.87	6.96	6778936
2010-01-27	6.95	7.01	6.81	6.97	6417260
2010-01-28	7.01	7.01	6.58	6.75	7527964
2010-01-29	6.88	6.88	6.58	6.61	6561932
2010-02-01	6.67	6.80	6.67	6.72	7465448
2010-02-02	6.74	6.85	6.68	6.84	9925504
2010-02-03	6.83	6.97	6.82	6.89	5229308
2010-02-04	6.82	6.84	6.57	6.59	7914048
2010-02-05	6.60	6.72	6.52	6.70	10509208
2010-02-08	6.73	6.76	6.61	6.70	7752236
2010-02-09	6.82	6.82	6.52	6.74	11552420
2010-02-10	6.70	6.79	6.63	6.67	5771472
2010-02-11	6.65	6.81	6.61	6.78	7611352
2010-02-12	6.70	6.87	6.63	6.86	7336332
2010-02-16	6.93	6.95	6.84	6.93	3908928
2010-02-17	6.97	6.97	6.89	6.95	3304240
2010-02-18	6.96	7.01	6.91	7.00	3945000
2010-02-19	6.97	7.08	6.92	7.05	3412528
2010-02-22	7.05	7.08	6.90	6.94	4782968
2010-02-23	6.90	6.93	6.76	6.82	5986472
2010-02-24	6.82	6.91	6.82	6.86	4159300
2010-02-25	6.76	6.96	6.67	6.93	5924532
2010-02-26	6.94	6.95	6.85	6.90	4066168
2010-03-01	6.94	7.10	6.94	7.07	4194828
2010-03-02	7.07	7.13	7.00	7.08	4507340
2010-03-03	7.11	7.17	7.06	7.16	4019924
2010-03-04	7.14	7.15	6.92	6.96	6750620
2010-03-05	7.02	7.05	6.94	7.01	6988368
2010-03-08	7.06	7.09	7.00	7.04	4543468
2010-03-09	7.00	7.08	7.00	7.07	9773804
2010-03-10	7.05	7.26	7.03	7.22	9323116
2010-03-11	7.20	7.26	7.14	7.23	3728268
2010-03-12	7.25	7.25	7.09	7.20	3693132
2010-03-15	7.17	7.20	7.03	7.06	3732856
2010-03-16	7.07	7.18	7.02	7.18	4807780
2010-03-17	7.21	7.41	7.21	7.38	4966340
2010-03-18	7.40	7.45	7.30	7.32	5237628
2010-03-19	7.32	7.35	7.16	7.27	6801820
2010-03-22	7.20	7.40	7.20	7.34	4209184
2010-03-23	7.33	7.47	7.30	7.44	3655940
2010-03-24	7.41	7.43	7.23	7.23	3846444
2010-03-25	7.30	7.35	7.11	7.12	4431560
2010-03-26	7.15	7.17	7.05	7.09	4587764
2010-03-29	7.22	7.56	7.22	7.44	8331004
2010-03-30	7.47	7.68	7.47	7.63	7430600
2010-03-31	7.60	7.71	7.49	7.50	6184104
2010-04-01	7.53	7.69	7.49	7.60	7859512
2010-04-05	7.65	7.99	7.60	7.99	8691048
2010-04-06	7.92	7.96	7.77	7.80	8193744
2010-04-07	7.82	7.83	7.70	7.77	6581612
2010-04-08	7.71	7.72	7.57	7.62	5187628
2010-04-09	7.63	7.77	7.55	7.77	4790816
2010-04-12	7.76	7.81	7.66	7.75	3761488
2010-04-13	7.75	7.85	7.75	7.79	3512088
2010-04-14	7.86	8.09	7.86	8.09	4833396
2010-04-15	8.09	8.10	8.01	8.07	3466960
2010-04-16	8.04	8.05	7.90	7.96	3801672
2010-04-19	7.94	7.98	7.73	7.88	3180776
2010-04-20	7.93	8.04	7.87	7.99	3094032
2010-04-21	8.03	8.11	7.96	8.06	4024720
2010-04-22	8.00	8.07	7.82	8.06	2544652
2010-04-23	8.05	8.21	8.02	8.20	3103200
2010-04-26	8.21	8.22	8.12	8.13	3086624
2010-04-27	8.06	8.23	7.97	8.01	5953284
2010-04-28	8.06	8.17	7.98	8.15	5870204
2010-04-29	8.45	8.52	8.25	8.37	8419780
2010-04-30	8.40	8.42	7.95	7.99	7878600
2010-05-03	8.18	8.25	8.04	8.11	6630496
2010-05-04	7.97	7.97	7.65	7.69	8735592
2010-05-05	7.60	7.66	7.49	7.53	6715996
2010-05-06	7.49	7.58	6.75	7.11	12561572
2010-05-07	7.09	7.13	6.80	6.87	17025692
2010-05-10	7.24	7.44	7.05	7.42	9525124
2010-05-11	7.32	7.55	7.30	7.38	7248292
2010-05-12	7.42	7.48	7.28	7.46	7906064
2010-05-13	7.58	7.64	7.47	7.53	7450688
2010-05-14	7.46	7.48	7.19	7.31	5352240
2010-05-17	7.37	7.46	7.13	7.33	6464712
2010-05-18	7.41	7.41	7.05	7.11	6819848
2010-05-19	7.05	7.20	6.93	7.09	6575752
2010-05-20	6.88	7.02	6.73	6.84	7513516
2010-05-21	6.71	7.20	6.69	7.05	11550328
2010-05-24	7.04	7.12	6.87	6.88	6053632
2010-05-25	6.75	6.89	6.57	6.85	6865272
2010-05-26	6.90	7.00	6.78	6.82	5892216
2010-05-27	7.00	7.28	6.94	7.28	6752864
2010-05-28	7.25	7.28	7.12	7.18	7539240
2010-06-01	7.13	7.18	6.82	6.83	7945496
2010-06-02	6.86	6.95	6.73	6.94	7087440
2010-06-03	7.02	7.08	6.86	6.97	5927004
2010-06-04	6.77	6.89	6.63	6.65	6552668
2010-06-07	6.67	6.68	6.39	6.39	4614960
2010-06-08	6.39	6.42	6.29	6.41	7171920
2010-06-09	6.44	6.67	6.42	6.45	6703076
2010-06-10	6.61	6.63	6.46	6.60	4481116
2010-06-11	6.52	6.75	6.52	6.75	7664616
2010-06-14	6.81	6.90	6.71	6.73	5410132
2010-06-15	6.78	6.99	6.78	6.97	3896836
2010-06-16	6.90	7.02	6.85	6.97	5129140
2010-06-17	7.00	7.02	6.79	7.00	6501220
2010-06-18	7.03	7.05	6.93	6.98	4589480
2010-06-21	7.10	7.18	6.93	6.98	7272468
2010-06-22	6.97	7.07	6.75	6.76	3774780
2010-06-23	6.78	6.82	6.68	6.72	5874144
2010-06-24	6.66	6.66	6.43	6.45	4210304
2010-06-25	6.48	6.52	6.35	6.44	7772640
2010-06-28	6.44	6.60	6.33	6.49	5417792
2010-06-29	6.35	6.35	6.11	6.16	4818088
2010-06-30	6.15	6.23	6.02	6.03	6720036
2010-07-01	6.00	6.09	5.77	5.98	8861700
2010-07-02	5.99	6.06	5.91	6.00	6364440
2010-07-06	6.09	6.16	5.88	5.94	6821660
2010-07-07	5.94	6.29	5.91	6.28	7770476
2010-07-08	6.38	6.56	6.24	6.29	12087092
2010-07-09	6.28	6.30	6.16	6.28	7363584
2010-07-12	6.25	6.38	6.20	6.32	5382636
2010-07-13	6.39	6.45	6.28	6.41	5111660
2010-07-14	6.40	6.57	6.38	6.45	4856504
2010-07-15	6.45	6.52	6.33	6.44	3458108
2010-07-16	6.41	6.42	6.16	6.19	4344436
2010-07-19	6.23	6.32	6.14	6.31	3270228
2010-07-20	6.20	6.31	6.07	6.29	3673408
2010-07-21	6.34	6.36	6.15	6.17	2714988
2010-07-22	6.28	6.44	6.28	6.41	3478804
2010-07-23	6.37	6.52	6.32	6.50	3245712
2010-07-26	6.49	6.77	6.48	6.77	5732784
2010-07-27	6.83	6.92	6.69	6.73	6753436
2010-07-28	6.78	6.81	6.52	6.53	7879468
2010-07-29	6.58	6.62	6.34	6.40	9544360
2010-07-30	6.32	6.34	6.16	6.29	9659364
2010-08-02	6.40	6.49	6.35	6.45	4433432
2010-08-03	6.41	6.48	6.34	6.47	3667476
2010-08-04	6.52	6.59	6.48	6.54	4657336
2010-08-05	6.50	6.62	6.46	6.53	3868296
2010-08-06	6.45	6.59	6.42	6.56	4145348
2010-08-09	6.59	6.62	6.54	6.59	2071736
2010-08-10	6.51	6.55	6.37	6.43	4513492
2010-08-11	6.31	6.47	6.26	6.29	7634536
2010-08-12	6.21	6.21	6.05	6.10	5600196
2010-08-13	6.06	6.12	5.95	5.95	4945392
2010-08-16	5.92	6.04	5.88	5.98	4867880
2010-08-17	6.05	6.15	5.96	6.05	7883360
2010-08-18	6.05	6.23	6.01	6.16	7444308
2010-08-19	6.13	6.17	6.03	6.12	4658316
2010-08-20	6.09	6.12	6.00	6.04	7222552
2010-08-23	6.08	6.11	5.94	5.94	4698304
2010-08-24	5.86	5.91	5.78	5.82	4744700
2010-08-25	5.77	5.80	5.64	5.72	10083864
2010-08-26	5.76	5.84	5.71	5.72	5603924
2010-08-27	5.78	5.96	5.60	5.94	6528216
2010-08-30	5.93	5.98	5.80	5.80	3522576
2010-08-31	5.77	5.86	5.70	5.73	4990452
2010-09-01	5.81	6.06	5.81	6.03	3836300
2010-09-02	5.99	6.20	5.96	6.19	4685636
2010-09-03	6.28	6.37	6.24	6.37	4940456
2010-09-07	6.34	6.36	6.06	6.07	5676108
2010-09-08	6.06	6.11	6.01	6.06	5544556
2010-09-09	6.18	6.23	6.11	6.22	3769256
2010-09-10	6.22	6.24	6.12	6.23	4694832
2010-09-13	6.32	6.43	6.31	6.39	3414700
2010-09-14	6.36	6.50	6.35	6.42	4614220
2010-09-15	6.42	6.52	6.35	6.49	3423812
2010-09-16	6.49	6.53	6.44	6.51	3893172
2010-09-17	6.55	6.55	6.45	6.46	4280156
2010-09-20	6.50	6.66	6.49	6.64	3676828
2010-09-21	6.64	6.64	6.54	6.57	3524404
2010-09-22	6.53	6.61	6.43	6.46	3221260
2010-09-23	6.39	6.59	6.36	6.53	4949844
2010-09-24	6.63	6.72	6.59	6.71	3537812
2010-09-27	6.71	6.71	6.59	6.62	3847080
2010-09-28	6.63	6.73	6.55	6.72	4838048
2010-09-29	6.73	6.84	6.71	6.76	6181696
2010-09-30	6.81	6.93	6.64	6.75	6204384
2010-10-01	6.83	6.85	6.65	6.71	4744160
2010-10-04	6.70	6.75	6.59	6.65	3385668
2010-10-05	6.73	6.84	6.68	6.80	3483164
2010-10-06	6.80	6.83	6.72	6.81	5524020
2010-10-07	6.84	6.87	6.70	6.85	6098168
2010-10-08	6.85	6.90	6.71	6.88	3317136
2010-10-11	6.90	7.02	6.86	6.97	2913952
2010-10-12	6.96	7.00	6.83	6.95	2798216
2010-10-13	6.99	7.04	6.94	6.94	4981368
2010-10-14	6.94	6.98	6.85	6.91	4424692
2010-10-15	6.99	7.02	6.84	6.91	6652144
2010-10-18	6.93	6.98	6.88	6.96	3281888
2010-10-19	6.86	6.95	6.77	6.81	3520724
2010-10-20	6.85	6.96	6.85	6.94	4074800
2010-10-21	6.95	7.08	6.94	7.08	7558844
2010-10-22	7.09	7.22	7.05	7.20	3801772
2010-10-25	7.24	7.38	7.22	7.28	5344128
2010-10-26	7.24	7.28	7.10	7.19	7281772
2010-10-27	7.16	7.29	7.15	7.26	8625224
2010-10-28	7.33	7.60	7.31	7.55	10704192
2010-10-29	7.56	7.56	7.42	7.45	8198392
2010-11-01	7.50	7.61	7.47	7.50	6302644
2010-11-02	7.55	7.61	7.52	7.56	5078348
2010-11-03	7.55	7.61	7.51	7.58	5452028
2010-11-04	7.67	7.79	7.64	7.75	6359572
2010-11-05	7.75	7.86	7.74	7.86	3671924
2010-11-08	7.85	7.85	7.71	7.76	7012336
2010-11-09	7.81	7.83	7.68	7.72	8221968
2010-11-10	7.72	7.82	7.62	7.78	7001116
2010-11-11	7.67	7.78	7.58	7.78	7440124
2010-11-12	7.75	7.85	7.65	7.72	6175820
2010-11-15	7.74	7.82	7.70	7.71	4456484
2010-11-16	7.64	7.65	7.46	7.47	6729676
2010-11-17	7.48	7.55	7.45	7.52	4453088
2010-11-18	7.61	7.84	7.61	7.80	6655892
2010-11-19	7.77	7.82	7.73	7.80	3073776
2010-11-22	7.76	7.93	7.76	7.87	5659500
2010-11-23	7.76	7.76	7.64	7.67	5005100
2010-11-24	7.75	8.01	7.75	8.00	3932400
2010-11-26	7.93	8.00	7.90	7.97	1589256
2010-11-29	7.90	7.95	7.75	7.84	5570328
2010-11-30	7.73	7.73	7.63	7.66	6230920
2010-12-01	7.82	7.95	7.81	7.94	4857792
2010-12-02	7.93	8.12	7.92	8.10	4120256
2010-12-03	8.07	8.31	8.07	8.28	4231832
2010-12-06	8.28	8.36	8.24	8.34	3722448
2010-12-07	8.44	8.48	8.29	8.31	4817936
2010-12-08	8.32	8.38	8.23	8.30	4091708
2010-12-09	8.35	8.35	8.26	8.28	3106472
2010-12-10	8.32	8.35	8.16	8.23	5066432
2010-12-13	8.26	8.28	8.16	8.22	4308216
2010-12-14	8.24	8.30	8.13	8.28	6836304
2010-12-15	8.27	8.35	8.11	8.12	5110920
2010-12-16	8.13	8.22	8.11	8.22	3169780
2010-12-17	8.23	8.28	8.17	8.25	5069620
2010-12-20	8.31	8.35	8.18	8.23	5796556
2010-12-21	8.29	8.29	8.19	8.19	4020740
2010-12-22	8.17	8.20	8.04	8.14	4819700
2010-12-23	8.14	8.20	8.10	8.18	2393012
2010-12-27	8.18	8.29	8.09	8.29	1726212
2010-12-28	8.30	8.32	8.22	8.31	2588596
2010-12-29	8.31	8.34	8.27	8.30	2194988
2010-12-30	8.28	8.37	8.28	8.31	1732392
2010-12-31	8.31	8.32	8.24	8.26	1824400
2011-01-03	8.35	8.48	8.31	8.33	3777500
2011-01-04	8.36	8.38	8.20	8.28	4347812
2011-01-05	8.26	8.28	8.16	8.20	4118972
2011-01-06	8.22	8.29	8.18	8.25	3217252
2011-01-07	8.27	8.38	8.09	8.21	3885156
2011-01-10	8.18	8.34	8.13	8.31	4142232
2011-01-11	8.34	8.38	8.26	8.32	3238068
2011-01-12	8.41	8.45	8.32	8.36	4013956
2011-01-13	8.37	8.49	8.33	8.46	5809400
2011-01-14	8.46	8.54	8.43	8.49	4880536
2011-01-18	8.65	9.17	8.58	9.17	15594392
2011-01-19	9.17	9.17	8.77	8.84	7702660
2011-01-20	8.82	8.82	8.55	8.73	5323296
2011-01-21	8.87	8.92	8.65	8.75	6517476
2011-01-24	8.78	8.97	8.74	8.92	5718988
2011-01-25	8.88	8.91	8.79	8.91	4688580
2011-01-26	8.95	9.07	8.86	8.94	6558288
2011-01-27	9.00	9.13	8.67	8.81	8100264
2011-01-28	8.84	8.87	8.70	8.75	8958792
2011-01-31	8.79	8.97	8.76	8.91	5910612
2011-02-01	8.98	9.22	8.98	9.14	5404840
2011-02-02	9.09	9.28	9.00	9.23	9863076
2011-02-03	9.19	9.26	9.13	9.23	6565916
2011-02-04	9.22	9.25	9.15	9.23	4334444
2011-02-07	9.24	9.27	9.15	9.16	3711616
2011-02-08	9.15	9.24	9.07	9.22	2933568
2011-02-09	9.18	9.25	9.14	9.16	3256496
2011-02-10	9.08	9.10	9.00	9.08	4498300
2011-02-11	9.07	9.15	9.00	9.10	3475760
2011-02-14	9.12	9.18	9.09	9.16	6436608
2011-02-15	9.13	9.25	9.11	9.20	2873240
2011-02-16	9.22	9.29	9.16	9.21	3379752
2011-02-17	9.17	9.25	9.13	9.23	3825908
2011-02-18	9.22	9.26	9.15	9.24	3978376
2011-02-22	9.10	9.15	8.84	8.86	4424220
2011-02-23	8.83	8.91	8.49	8.51	7864292
2011-02-24	8.51	8.59	8.36	8.47	5881824
2011-02-25	8.54	8.63	8.54	8.62	5720248
2011-02-28	8.68	8.70	8.47	8.55	4076672
2011-03-01	8.57	8.62	8.22	8.34	9327448
2011-03-02	8.35	8.53	8.30	8.40	7980356
2011-03-03	8.50	8.82	8.46	8.81	6681720
2011-03-04	8.79	8.81	8.50	8.55	5664296
2011-03-07	8.62	8.62	8.29	8.34	7721720
2011-03-08	8.46	8.86	8.46	8.72	9180204
2011-03-09	8.61	8.71	8.46	8.50	5012792
2011-03-10	8.37	8.43	8.26	8.27	6054712
2011-03-11	8.28	8.34	8.20	8.30	3977764
2011-03-14	8.15	8.26	8.10	8.18	3611504
2011-03-15	7.90	8.09	7.81	8.02	4244880
2011-03-16	8.02	8.11	7.86	7.97	7438148
2011-03-17	8.16	8.19	8.00	8.00	2686104
2011-03-18	8.11	8.15	7.98	8.01	4873212
2011-03-21	8.17	8.27	8.12	8.24	4393648
2011-03-22	8.23	8.24	8.07	8.14	3001540
2011-03-23	8.13	8.19	8.02	8.16	4001744
2011-03-24	8.23	8.37	8.09	8.37	5722316
2011-03-25	8.38	8.49	8.30	8.46	5808628
2011-03-28	8.48	8.51	8.36	8.38	3105844
2011-03-29	8.35	8.52	8.27	8.49	3290788
2011-03-30	8.55	8.59	8.41	8.50	3931744
2011-03-31	8.50	8.55	8.46	8.52	3140300
2011-04-01	8.57	8.63	8.36	8.41	4545008
2011-04-04	8.46	8.47	8.31	8.40	4064404
2011-04-05	8.40	8.49	8.35	8.46	4746076
2011-04-06	8.53	8.60	8.46	8.55	6569424
2011-04-07	8.56	8.80	8.56	8.68	5577344
2011-04-08	8.79	8.81	8.52	8.57	3562680
2011-04-11	8.56	8.59	8.44	8.48	2818180
2011-04-12	8.42	8.44	8.28	8.30	4026904
2011-04-13	8.36	8.39	8.22	8.31	3447396
2011-04-14	8.21	8.30	8.12	8.27	3276228
2011-04-15	8.29	8.35	8.19	8.33	1912124
2011-04-18	8.18	8.19	8.08	8.17	3828852
2011-04-19	8.22	8.33	8.20	8.29	4064356
2011-04-20	8.47	8.66	8.47	8.66	4835592
2011-04-21	8.72	8.74	8.61	8.71	3497604
2011-04-25	8.74	8.79	8.66	8.68	2822248
2011-04-26	8.75	8.91	8.73	8.90	3541440
2011-04-27	9.02	9.21	8.96	9.06	8016984
2011-04-28	9.26	9.28	8.98	9.08	7087268
2011-04-29	9.12	9.20	9.02	9.08	5172284
2011-05-02	9.14	9.34	9.14	9.26	8285720
2011-05-03	9.26	9.30	9.09	9.16	4309808
2011-05-04	9.16	9.25	9.05	9.11	3328340
2011-05-05	9.06	9.20	9.01	9.07	4025976
2011-05-06	9.23	9.27	9.07	9.10	3176476
2011-05-09	9.12	9.24	9.04	9.22	2136484
2011-05-10	9.26	9.37	9.22	9.32	2699780
2011-05-11	9.31	9.38	9.19	9.30	3538520
2011-05-12	9.26	9.50	9.19	9.45	4301328
2011-05-13	9.46	9.49	9.29	9.30	4263284
2011-05-16	9.28	9.38	9.17	9.22	2847020
2011-05-17	9.12	9.10	8.80	8.84	6089280
2011-05-18	8.89	9.34	8.87	9.28	5006000
2011-05-19	9.35	9.41	9.15	9.25	4381260
2011-05-20	9.23	9.23	9.09	9.13	3036632
2011-05-23	8.94	8.97	8.78	8.80	4813636
2011-05-24	8.83	8.87	8.61	8.68	4027832
2011-05-25	8.63	8.74	8.58	8.72	2955236
2011-05-26	8.70	8.83	8.69	8.79	2650572
2011-05-27	8.85	8.89	8.79	8.89	2024120
2011-05-31	9.01	9.06	8.92	9.05	5651452
2011-06-01	9.03	9.09	8.71	8.74	5004848
2011-06-02	8.73	8.75	8.40	8.43	9932604
2011-06-03	8.27	8.32	8.19	8.26	7421216
2011-06-06	8.26	8.30	8.06	8.06	5954028
2011-06-07	8.08	8.21	8.08	8.14	4681312
2011-06-08	8.10	8.12	7.87	7.92	5056508
2011-06-09	7.91	8.08	7.88	7.94	3489528
2011-06-10	7.92	7.94	7.78	7.86	3893604
2011-06-13	7.84	7.88	7.67	7.71	6316848
2011-06-14	7.82	7.96	7.76	7.88	6064580
2011-06-15	7.79	7.87	7.71	7.74	6720504
2011-06-16	7.76	7.76	7.53	7.56	5968264
2011-06-17	7.63	7.66	7.47	7.50	9594420
2011-06-20	7.49	7.52	7.44	7.49	7268936
2011-06-21	7.54	7.72	7.50	7.65	10656928
2011-06-22	7.61	7.74	7.58	7.64	4475100
2011-06-23	7.52	7.76	7.47	7.75	5586076
2011-06-24	7.75	7.75	7.53	7.54	5044324
2011-06-27	7.55	7.69	7.50	7.65	5574100
2011-06-28	7.69	7.71	7.61	7.66	8840552
2011-06-29	7.73	7.83	7.69	7.76	9619692
2011-06-30	7.78	8.04	7.77	7.97	7893692
2011-07-01	8.00	8.16	7.98	8.14	5106488
2011-07-05	8.16	8.17	7.98	8.04	3755892
2011-07-06	8.04	8.08	7.92	8.08	4476784
2011-07-07	8.14	8.22	7.95	8.22	7341540
2011-07-08	8.08	8.12	7.94	8.05	7682528
2011-07-11	7.96	8.04	7.75	7.77	5842504
2011-07-12	7.70	7.72	7.50	7.61	8704456
2011-07-13	7.64	7.70	7.53	7.60	4937356
2011-07-14	7.63	7.69	7.45	7.49	3450216
2011-07-15	7.55	7.55	7.39	7.44	3782136
2011-07-18	7.39	7.41	7.09	7.20	12039688
2011-07-19	7.29	7.42	7.28	7.40	5169204
2011-07-20	7.41	7.43	7.34	7.39	3411744
2011-07-21	7.41	7.50	7.32	7.46	3777644
2011-07-22	7.47	7.56	7.44	7.48	2368400
2011-07-25	7.39	7.49	7.36	7.38	2753712
2011-07-26	7.40	7.48	7.30	7.41	5373108
2011-07-27	7.31	7.31	6.94	7.03	10590412
2011-07-28	7.03	7.35	7.00	7.33	15373800
2011-07-29	7.23	7.40	7.12	7.33	11207972
2011-08-01	7.44	7.46	7.19	7.30	8364056
2011-08-02	7.21	7.32	6.98	6.98	4220016
2011-08-03	6.97	7.07	6.79	7.05	7307900
2011-08-04	6.94	6.98	6.59	6.59	12245812
2011-08-05	6.71	6.71	6.25	6.55	11954716
2011-08-08	6.31	6.46	6.00	6.05	13766120
2011-08-09	6.07	6.38	5.92	6.38	14706148
2011-08-10	6.40	6.95	6.30	6.38	24224328
2011-08-11	6.42	7.06	6.42	6.99	18984640
2011-08-12	7.04	7.09	6.87	6.93	8110868
2011-08-15	7.00	7.16	6.99	7.15	6283136
2011-08-16	7.04	7.17	6.91	6.97	5093860
2011-08-17	7.01	7.09	6.79	6.83	6266896
2011-08-18	6.62	6.63	6.37	6.42	7890360
2011-08-19	6.31	6.46	6.19	6.19	9889124
2011-08-22	6.34	6.40	6.16	6.20	9010472
2011-08-23	6.25	6.46	6.20	6.45	7929408
2011-08-24	6.44	6.56	6.31	6.54	5992632
2011-08-25	6.56	6.63	6.32	6.35	5805848
2011-08-26	6.26	6.56	6.20	6.50	6639860
2011-08-29	6.63	6.81	6.62	6.79	6974484
2011-08-30	6.75	6.75	6.41	6.50	14574160
2011-08-31	6.56	6.67	6.49	6.56	7802384
2011-09-01	6.59	6.70	6.51	6.52	6167640
2011-09-02	6.37	6.43	6.19	6.24	6345556
2011-09-06	6.07	6.15	5.97	6.13	8772940
2011-09-07	6.25	6.58	6.25	6.57	8461360
2011-09-08	6.50	6.62	6.43	6.48	6487176
2011-09-09	6.40	6.48	6.14	6.21	6627868
2011-09-12	6.09	6.29	6.07	6.28	5954716
2011-09-13	6.32	6.48	6.28	6.42	5131200
2011-09-14	6.47	6.85	6.42	6.78	8536268
2011-09-15	6.88	7.06	6.84	6.98	8208036
2011-09-16	7.02	7.13	6.92	6.99	7783260
2011-09-19	6.84	7.00	6.76	6.94	5281792
2011-09-20	6.96	7.02	6.78	6.78	5899956
2011-09-21	6.96	7.02	6.72	6.72	8603004
2011-09-22	6.52	6.59	6.27	6.37	7490080
2011-09-23	6.28	6.61	6.26	6.55	6316628
2011-09-26	6.62	6.88	6.39	6.85	10288152
2011-09-27	7.02	7.20	6.86	6.89	8948560
2011-09-28	6.92	7.03	6.75	6.81	9419092
2011-09-29	7.00	7.03	6.63	6.80	7325040
2011-09-30	6.66	6.73	6.52	6.52	5975004
2011-10-03	6.48	6.48	6.14	6.19	7853212
2011-10-04	6.10	6.54	6.10	6.54	9635052
2011-10-05	6.56	6.90	6.47	6.87	6929480
2011-10-06	6.87	7.00	6.80	6.99	5951392
2011-10-07	7.03	7.17	6.98	7.08	6689500
2011-10-10	7.26	7.39	7.23	7.38	4832752
2011-10-11	7.25	7.41	7.01	7.14	10717344
2011-10-12	7.20	7.43	7.20	7.34	5679300
2011-10-13	7.27	7.42	7.18	7.37	5864336
2011-10-14	7.48	7.65	7.46	7.62	6158664
2011-10-17	7.55	7.58	7.29	7.37	5314988
2011-10-18	7.35	7.46	7.06	7.39	9337756
2011-10-19	7.34	7.37	7.12	7.13	4760584
2011-10-20	7.12	7.19	6.94	7.14	5798860
2011-10-21	7.24	7.53	7.21	7.52	6521476
2011-10-24	7.55	7.66	7.52	7.63	5690464
2011-10-25	7.61	7.62	7.38	7.39	9579540
2011-10-26	7.58	7.79	7.53	7.66	14871740
2011-10-27	7.93	8.13	7.85	8.13	8848128
2011-10-28	8.11	8.15	7.65	7.75	8216940
2011-10-31	7.60	7.81	7.58	7.58	6161176
2011-11-01	7.35	7.49	7.25	7.35	8203336
2011-11-02	7.47	7.59	7.40	7.47	6579684
2011-11-03	7.58	7.87	7.45	7.83	9077356
2011-11-04	7.75	7.83	7.62	7.73	4644632
2011-11-07	7.70	7.73	7.47	7.68	4137040
2011-11-08	7.75	7.86	7.63	7.83	5339768
2011-11-09	7.61	7.67	7.34	7.39	4898436
2011-11-10	7.50	7.54	7.36	7.41	3417620
2011-11-11	7.53	7.78	7.49	7.71	3539684
2011-11-14	7.65	7.72	7.51	7.58	3185736
2011-11-15	7.52	7.81	7.52	7.75	4270052
2011-11-16	7.62	7.75	7.54	7.59	3471564
2011-11-17	7.55	7.59	7.32	7.36	5294884
2011-11-18	7.44	7.47	7.29	7.29	4034468
2011-11-21	7.09	7.18	6.98	7.12	4582504
2011-11-22	7.12	7.19	7.00	7.03	4255304
2011-11-23	6.92	6.95	6.73	6.75	4517424
2011-11-25	6.72	6.92	6.70	6.76	2113980
2011-11-28	7.00	7.10	6.95	7.04	4508764
2011-11-29	7.05	7.12	6.97	7.02	3481712
2011-11-30	7.30	7.46	7.27	7.45	4817804
2011-12-01	7.45	7.52	7.32	7.34	4604188
2011-12-02	7.44	7.55	7.36	7.50	5494276
2011-12-05	7.70	7.86	7.63	7.79	8283828
2011-12-06	7.79	7.81	7.67	7.75	4113932
2011-12-07	7.67	7.88	7.59	7.84	5170792
2011-12-08	7.76	7.83	7.54	7.59	4619336
2011-12-09	7.57	7.72	7.49	7.68	5255064
2011-12-12	7.55	7.57	7.44	7.53	4806736
2011-12-13	7.61	7.68	7.28	7.32	6817328
2011-12-14	7.36	7.36	7.07	7.08	7917124
2011-12-15	7.17	7.29	7.14	7.20	9435312
2011-12-16	7.26	7.32	7.23	7.27	7625716
2011-12-19	7.30	7.33	7.12	7.14	3743388
2011-12-20	7.30	7.59	7.27	7.56	3237432
2011-12-21	7.52	7.56	7.36	7.54	4590480
2011-12-22	7.54	7.79	7.54	7.72	3049612
2011-12-23	7.75	7.86	7.72	7.84	2548592
2011-12-27	7.83	7.93	7.77	7.86	2179880
2011-12-28	7.84	7.84	7.65	7.69	2992828
2011-12-29	7.71	7.91	7.68	7.82	3147620
2011-12-30	7.82	7.84	7.76	7.77	3063744
2012-01-03	7.95	7.99	7.73	7.79	5684592
2012-01-04	7.79	7.85	7.69	7.76	3110004
2012-01-05	7.72	7.88	7.55	7.87	5972808
2012-01-06	7.84	7.99	7.63	7.95	4922436
2012-01-09	7.93	8.01	7.89	7.94	4057220
2012-01-10	8.06	8.08	7.94	8.04	3757852
2012-01-11	8.04	8.14	7.97	8.01	4767720
2012-01-12	8.06	8.08	7.91	7.99	3944684
2012-01-13	7.89	7.95	7.79	7.85	3544168
2012-01-17	7.90	7.98	7.81	7.83	4181924
2012-01-18	7.87	8.53	7.86	8.49	10842208
2012-01-19	8.48	8.56	8.39	8.52	5171316
2012-01-20	8.50	8.60	8.46	8.48	3899544
2012-01-23	8.42	8.50	8.28	8.40	4969664
2012-01-24	8.35	8.45	8.33	8.39	4075704
2012-01-25	8.35	8.47	8.22	8.46	3989680
2012-01-26	8.54	8.55	8.25	8.40	7081100
2012-01-27	8.39	8.79	8.38	8.74	7677876
2012-01-30	8.64	8.73	8.48	8.70	4045608
2012-01-31	8.79	8.90	8.67	8.72	5567392
2012-02-01	8.78	8.95	8.75	8.93	5059836
2012-02-02	8.93	8.98	8.84	8.92	3717920
2012-02-03	9.03	9.14	8.99	9.06	4796620
2012-02-06	9.01	9.07	8.95	9.02	3979716
2012-02-07	9.00	9.00	8.88	8.97	4990576
2012-02-08	9.03	9.15	8.99	9.05	3701216
2012-02-09	9.08	9.16	9.04	9.13	3770640
2012-02-10	8.98	9.09	8.90	8.93	3980284
2012-02-13	9.04	9.09	8.88	9.01	5219764
2012-02-14	8.97	9.03	8.86	8.99	3795664
2012-02-15	9.03	9.20	8.95	9.00	4910688
2012-02-16	8.99	9.10	8.91	9.08	4442284
2012-02-17	9.13	9.15	8.90	8.94	4651832
2012-02-21	8.97	9.10	8.94	8.96	4619344
2012-02-22	8.92	9.03	8.85	8.90	3824916
2012-02-23	8.90	9.02	8.81	9.02	3177316
2012-02-24	9.06	9.09	8.97	9.07	3446012
2012-02-27	8.97	8.97	8.80	8.89	3794884
2012-02-28	8.89	8.96	8.82	8.91	3057716
2012-02-29	8.93	9.06	8.89	8.94	7467612
2012-03-01	8.97	9.07	8.95	9.01	4181964
2012-03-02	8.98	9.09	8.89	8.93	2805632
2012-03-05	8.90	8.90	8.69	8.74	3672456
2012-03-06	8.62	8.66	8.50	8.56	4604036
2012-03-07	8.61	8.71	8.56	8.68	2803424
2012-03-08	8.75	8.89	8.73	8.84	3056972
2012-03-09	8.88	8.96	8.83	8.88	2592160
2012-03-12	8.89	8.90	8.75	8.83	2439592
2012-03-13	8.89	9.01	8.87	9.01	3065184
2012-03-14	9.01	9.08	8.92	8.97	2160696
2012-03-15	8.99	9.08	8.92	9.04	3245732
2012-03-16	9.01	9.07	8.93	8.95	5220572
2012-03-19	8.98	9.10	8.93	8.99	4251612
2012-03-20	8.94	9.18	8.92	9.15	5100160
2012-03-21	9.17	9.20	9.08	9.13	3258048
2012-03-22	9.05	9.09	8.93	9.01	3141064
2012-03-23	9.04	9.04	8.88	8.99	3595196
2012-03-26	9.08	9.22	9.04	9.21	3163876
2012-03-27	9.21	9.26	9.16	9.19	3511140
2012-03-28	9.21	9.21	9.01	9.07	2606252
2012-03-29	8.98	9.09	8.96	9.08	3814116
2012-03-30	9.13	9.18	9.03	9.10	3158732
2012-04-02	9.09	9.18	8.96	9.08	3535512
2012-04-03	9.08	9.12	8.89	9.00	4587764
2012-04-04	8.90	8.94	8.81	8.92	3909284
2012-04-05	8.89	9.00	8.80	8.81	3922748
2012-04-09	8.65	8.74	8.61	8.65	2694584
2012-04-10	8.63	8.72	8.55	8.56	4209076
2012-04-11	8.68	8.75	8.62	8.71	2827252
2012-04-12	8.67	8.88	8.67	8.82	2312440
2012-04-13	8.81	8.87	8.72	8.76	2655236
2012-04-16	8.81	8.83	8.60	8.65	3578856
2012-04-17	8.72	8.90	8.71	8.86	2275220
2012-04-18	8.78	8.95	8.77	8.90	4242104
2012-04-19	8.91	9.00	8.73	8.82	4106080
2012-04-20	8.89	8.92	8.81	8.82	3188952
2012-04-23	8.68	8.78	8.61	8.77	5551432
2012-04-24	8.77	8.81	8.67	8.72	4712600
2012-04-25	8.83	8.86	8.74	8.79	8236764
2012-04-26	8.81	9.19	8.80	9.12	9364776
2012-04-27	9.19	9.21	9.09	9.16	6907644
2012-04-30	9.16	9.16	8.98	9.02	4499328
2012-05-01	9.02	9.13	8.93	8.96	4426360
2012-05-02	8.91	8.99	8.87	8.97	3894828
2012-05-03	8.98	9.03	8.77	8.78	6333072
2012-05-04	8.73	8.80	8.55	8.69	5743220
2012-05-07	8.66	8.68	8.50	8.54	4833220
2012-05-08	8.49	8.52	8.35	8.50	3373168
2012-05-09	8.40	8.51	8.27	8.47	3553860
2012-05-10	8.54	8.54	8.36	8.39	3732156
2012-05-11	8.34	8.48	8.29	8.32	3344876
2012-05-14	8.24	8.36	8.17	8.26	3195908
2012-05-15	8.28	8.34	8.21	8.25	3675480
2012-05-16	8.30	8.30	7.97	7.97	4839180
2012-05-17	7.99	8.00	7.71	7.71	5485736
2012-05-18	7.73	7.73	7.56	7.58	3966236
2012-05-21	7.61	7.75	7.55	7.73	3455076
2012-05-22	7.75	7.78	7.65	7.71	4754536
2012-05-23	7.62	7.69	7.51	7.65	3261864
2012-05-24	7.67	7.69	7.58	7.67	4156596
2012-05-25	7.67	7.73	7.63	7.64	2655068
2012-05-29	7.72	7.82	7.70	7.79	3671096
2012-05-30	7.75	7.78	7.66	7.69	5817660
2012-05-31	7.69	7.69	7.53	7.62	4657676
2012-06-01	7.48	7.51	7.39	7.40	3346408
2012-06-04	7.41	7.48	7.21	7.31	4384828
2012-06-05	7.27	7.45	7.26	7.44	2712800
2012-06-06	7.50	7.68	7.48	7.63	2239276
2012-06-07	7.73	7.75	7.59	7.60	3951940
2012-06-08	7.58	7.69	7.53	7.68	3398536
2012-06-11	7.73	7.79	7.54	7.55	2428916
2012-06-12	7.59	7.76	7.58	7.72	4177452
2012-06-13	7.71	7.74	7.63	7.66	4871656
2012-06-14	7.66	7.71	7.58	7.69	5259284
2012-06-15	7.69	7.86	7.69	7.80	5177392
2012-06-18	7.74	7.89	7.72	7.89	2893316
2012-06-19	7.86	8.01	7.86	7.96	4116420
2012-06-20	7.98	8.10	7.95	8.08	4302404
2012-06-21	8.07	8.08	7.61	7.64	4496388
2012-06-22	7.67	7.77	7.67	7.72	4769892
2012-06-25	7.62	7.64	7.49	7.52	5339012
2012-06-26	7.52	7.64	7.48	7.55	5118620
2012-06-27	7.58	7.65	7.54	7.61	4262104
2012-06-28	7.59	7.64	7.37	7.48	6871628
2012-06-29	7.62	7.74	7.59	7.72	5731756
2012-07-02	7.78	7.92	7.65	7.85	4314272
2012-07-03	7.86	8.10	7.84	8.04	2017536
2012-07-05	8.01	8.13	7.98	8.06	3438728
2012-07-06	7.97	8.04	7.82	7.90	2678680
2012-07-09	7.85	7.92	7.79	7.89	1967572
2012-07-10	7.91	7.99	7.69	7.75	4319460
2012-07-11	7.74	7.77	7.55	7.63	4547848
2012-07-12	7.56	7.59	7.41	7.48	4512468
2012-07-13	7.49	7.55	7.48	7.51	3448564
2012-07-16	7.47	7.50	7.41	7.48	2406704
2012-07-17	7.51	7.55	7.36	7.43	2957648
2012-07-18	7.43	7.73	7.41	7.64	4026508
2012-07-19	7.68	7.86	7.66	7.74	3921332
2012-07-20	7.67	7.75	7.64	7.67	2818128
2012-07-23	7.50	7.61	7.38	7.57	1767440
2012-07-24	7.57	7.59	7.38	7.48	2869732
2012-07-25	7.48	7.64	7.44	7.59	2833168
2012-07-26	7.71	7.84	7.65	7.75	3508132
2012-07-27	7.82	8.06	7.79	7.97	4904932
2012-07-30	7.94	8.06	7.93	7.96	4499788
2012-07-31	7.93	8.02	7.87	7.88	3841848
2012-08-01	7.85	8.02	7.79	7.81	3330660
2012-08-02	7.70	7.86	7.65	7.75	4755016
2012-08-03	7.90	8.00	7.89	7.97	3333484
2012-08-06	7.98	8.14	7.98	8.09	2590344
2012-08-07	8.13	8.25	8.12	8.18	6250048
2012-08-08	7.59	7.74	7.30	7.72	10237608
2012-08-09	7.75	8.14	7.73	8.11	6147280
2012-08-10	8.08	8.15	7.96	8.13	3611220
2012-08-13	8.10	8.15	7.98	8.13	3533496
2012-08-14	8.18	8.22	8.11	8.13	3383012
2012-08-15	8.11	8.25	8.11	8.21	1901828
2012-08-16	8.19	8.35	8.17	8.30	2385528
2012-08-17	8.32	8.37	8.30	8.36	2209760
2012-08-20	8.35	8.39	8.31	8.38	3046660
2012-08-21	8.38	8.46	8.26	8.29	3262484
2012-08-22	8.29	8.30	8.05	8.06	4550072
2012-08-23	8.07	8.16	7.98	8.09	3248140
2012-08-24	8.09	8.15	8.05	8.11	2234348
2012-08-27	8.15	8.16	8.04	8.04	2115116
2012-08-28	8.02	8.11	8.01	8.07	3130056
2012-08-29	8.09	8.20	8.06	8.17	2831132
2012-08-30	8.11	8.13	7.93	7.96	2286052
2012-08-31	8.04	8.11	7.95	8.05	2564580
2012-09-04	8.03	8.05	7.85	7.99	4271952
2012-09-05	8.01	8.04	7.93	7.99	3169480
2012-09-06	8.04	8.29	8.02	8.20	3752656
2012-09-07	8.18	8.27	8.14	8.19	2030600
2012-09-10	8.18	8.25	8.09	8.10	2023484
2012-09-11	8.10	8.20	8.09	8.12	1784344
2012-09-12	8.13	8.24	8.13	8.18	3102116
2012-09-13	8.15	8.29	8.06	8.21	2324276
2012-09-14	8.23	8.37	8.22	8.34	3480172
2012-09-17	8.32	8.33	8.15	8.16	2497232
2012-09-18	8.04	8.07	7.90	7.91	5193776
2012-09-19	7.89	7.89	7.71	7.75	4998812
2012-09-20	7.69	7.73	7.62	7.67	4883108
2012-09-21	7.73	7.81	7.69	7.71	6035316
2012-09-24	7.62	7.63	7.44	7.45	5346180
2012-09-25	7.50	7.51	7.16	7.23	9838172
2012-09-26	7.23	7.28	7.10	7.23	6728776
2012-09-27	7.25	7.33	7.21	7.33	4036368
2012-09-28	7.28	7.35	7.25	7.27	4316296
2012-10-01	7.27	7.30	7.07	7.13	9782624
2012-10-02	7.17	7.24	7.12	7.20	8372464
2012-10-03	7.21	7.25	7.12	7.14	5515368
2012-10-04	7.18	7.31	7.12	7.30	4756168
2012-10-05	7.32	7.37	7.28	7.29	4011148
2012-10-08	7.24	7.28	7.18	7.21	3196548
2012-10-09	7.18	7.19	7.06	7.14	5879780
2012-10-10	6.43	6.92	6.35	6.83	22846684
2012-10-11	6.89	7.01	6.78	6.82	4325176
2012-10-12	6.73	6.79	6.72	6.75	7842364
2012-10-15	6.76	6.89	6.74	6.77	4775224
2012-10-16	6.78	7.01	6.78	7.00	5473948
2012-10-17	7.00	7.04	6.93	7.02	6543864
2012-10-18	7.03	7.07	6.99	7.02	7287456
2012-10-19	6.98	7.06	6.94	6.96	9246920
2012-10-22	6.98	7.05	6.96	7.02	4026780
2012-10-23	6.96	7.01	6.89	6.97	7760084
2012-10-24	7.00	7.01	6.87	6.97	8683856
2012-10-25	7.15	7.30	7.08	7.13	8364180
2012-10-26	7.13	7.23	7.10	7.11	6585128
2012-10-31	7.14	7.21	7.10	7.16	4505468
2012-11-01	7.18	7.43	7.10	7.41	6063748
2012-11-02	7.40	7.42	7.33	7.35	5708128
2012-11-05	7.34	7.55	7.34	7.54	4016144
2012-11-06	7.55	7.74	7.49	7.74	4421336
2012-11-07	7.63	7.64	7.40	7.40	5091916
2012-11-08	7.41	7.50	7.35	7.35	5038476
2012-11-09	7.33	7.52	7.33	7.41	4488576
2012-11-12	7.41	7.49	7.33	7.41	2161252
2012-11-13	7.37	7.49	7.31	7.37	4656472
2012-11-14	7.38	7.44	7.15	7.16	6107340
2012-11-15	7.17	7.24	7.06	7.09	4497992
2012-11-16	7.09	7.09	6.95	7.01	4718792
2012-11-19	7.09	7.18	7.06	7.18	2945676
2012-11-20	7.16	7.21	7.08	7.19	2622664
2012-11-21	7.20	7.23	7.13	7.15	2449224
2012-11-23	7.18	7.28	7.13	7.24	1121668
2012-11-26	7.20	7.26	7.15	7.23	2580208
2012-11-27	7.22	7.34	7.19	7.31	3390260
2012-11-28	7.24	7.35	7.17	7.34	3279656
2012-11-29	7.39	7.43	7.29	7.38	1970896
2012-11-30	7.39	7.42	7.31	7.32	4227512
2012-12-03	7.40	7.40	7.24	7.33	2912624
2012-12-04	7.30	7.43	7.29	7.41	1903608
2012-12-05	7.44	7.47	7.34	7.44	3039720
2012-12-06	7.44	7.57	7.44	7.54	2796664
2012-12-07	7.55	7.58	7.50	7.56	2143216
2012-12-10	7.55	7.61	7.51	7.61	3577852
2012-12-11	7.67	7.74	7.59	7.72	3328936
2012-12-12	7.74	7.81	7.69	7.73	3260040
2012-12-13	7.75	7.82	7.65	7.66	2562872
2012-12-14	7.64	7.64	7.55	7.56	2127860
2012-12-17	7.59	7.64	7.53	7.59	2888472
2012-12-18	7.60	7.86	7.59	7.85	5180148
2012-12-19	7.86	7.90	7.83	7.87	4644056
2012-12-20	7.89	7.96	7.79	7.91	8475824
2012-12-21	7.78	7.80	7.72	7.78	6840800
2012-12-24	7.79	7.82	7.71	7.76	890312
2012-12-26	7.76	7.79	7.63	7.65	2342584
2012-12-27	7.66	7.69	7.53	7.65	2024456
2012-12-28	7.60	7.62	7.46	7.47	2375120
2012-12-31	7.48	7.66	7.43	7.65	2316088
2013-01-02	7.86	7.98	7.81	7.97	3620932
2013-01-03	8.00	8.05	7.90	7.92	4889596
2013-01-04	7.93	7.93	7.84	7.88	2622032
2013-01-07	7.82	7.85	7.76	7.76	2178028
2013-01-08	7.74	7.75	7.63	7.70	2595400
2013-01-09	7.73	7.77	7.70	7.73	2888108
2013-01-10	7.81	7.89	7.78	7.84	2230464
2013-01-11	7.83	7.95	7.81	7.94	2320040
2013-01-14	7.89	7.96	7.88	7.91	2287092
2013-01-15	7.86	8.00	7.83	8.00	4462092
2013-01-16	7.97	7.97	7.87	7.92	4908684
2013-01-17	7.96	8.08	7.96	8.03	3295744
2013-01-18	8.01	8.06	7.96	8.02	3087432
2013-01-22	8.01	8.16	7.97	8.10	3759860
2013-01-23	8.08	8.08	7.98	8.04	3667396
2013-01-24	8.39	8.80	8.33	8.60	14267080
2013-01-25	8.73	8.88	8.69	8.87	8960572
2013-01-28	8.88	8.92	8.82	8.85	6260588
2013-01-29	8.81	8.91	8.72	8.85	8278948
2013-01-30	8.87	8.91	8.81	8.82	3904696
2013-01-31	8.83	8.86	8.79	8.84	5893764
2013-02-01	8.92	9.03	8.84	9.00	5729096
2013-02-04	8.92	9.00	8.85	8.88	3883540
2013-02-05	8.95	9.15	8.95	9.14	5700628
2013-02-06	9.08	9.15	9.05	9.10	4088240
2013-02-07	9.08	9.10	8.99	9.09	3829268
2013-02-08	9.11	9.15	9.07	9.10	2727068
2013-02-11	9.11	9.12	9.04	9.06	5449172
2013-02-12	9.05	9.17	9.02	9.10	5340264
2013-02-13	9.13	9.13	9.01	9.08	2997816
2013-02-14	9.07	9.12	9.07	9.08	4053140
2013-02-15	9.11	9.13	9.01	9.05	3540412
2013-02-19	9.07	9.14	9.05	9.09	3130080
2013-02-20	9.06	9.13	8.95	8.97	4768484
2013-02-21	8.95	8.98	8.81	8.84	5946380
2013-02-22	8.89	8.93	8.83	8.91	2621976
2013-02-25	8.94	8.94	8.61	8.61	3875772
2013-02-26	8.66	8.74	8.57	8.71	3868796
2013-02-27	8.68	8.85	8.66	8.80	1902444
2013-02-28	8.79	8.94	8.76	8.83	3013252
2013-03-01	8.75	8.77	8.54	8.63	4799668
2013-03-04	8.60	8.66	8.48	8.54	3231560
2013-03-05	8.58	8.76	8.58	8.74	2805600
2013-03-06	8.78	8.94	8.76	8.91	6189380
2013-03-07	8.96	9.10	8.92	9.06	4388632
2013-03-08	9.13	9.13	8.98	9.06	1955112
2013-03-11	9.03	9.04	8.95	9.04	2680216
2013-03-12	9.02	9.04	8.96	9.02	1730164
2013-03-13	9.02	9.06	8.97	9.04	1333528
2013-03-14	9.05	9.22	9.05	9.22	2150284
2013-03-15	9.21	9.21	9.06	9.11	2993588
2013-03-18	8.98	9.10	8.95	9.04	2757204
2013-03-19	9.06	9.10	8.92	9.03	1392188
2013-03-20	9.09	9.16	9.04	9.15	1657604
2013-03-21	9.05	9.14	8.96	9.04	2504188
2013-03-22	9.06	9.10	8.89	8.92	2679768
2013-03-25	8.92	8.96	8.73	8.81	3270608
2013-03-26	8.86	8.89	8.77	8.83	1815204
2013-03-27	8.77	8.90	8.70	8.89	1323628
2013-03-28	8.86	9.08	8.80	9.05	2654760
2013-04-01	9.03	9.06	8.79	8.85	2359096
2013-04-02	8.87	8.88	8.73	8.76	3291700
2013-04-03	8.76	8.80	8.56	8.57	2777976
2013-04-04	8.50	8.56	8.44	8.53	2941308
2013-04-05	8.36	8.43	8.30	8.37	2656612
2013-04-08	8.40	8.49	8.34	8.49	2053676
2013-04-09	8.48	8.53	8.40	8.49	2650604
2013-04-10	8.56	8.72	8.54	8.66	3752480
2013-04-11	8.62	8.67	8.54	8.58	3078800
2013-04-12	8.56	8.58	8.44	8.48	2134092
2013-04-15	8.43	8.46	8.24	8.25	5024672
2013-04-16	8.36	8.37	8.23	8.32	4454832
2013-04-17	8.24	8.25	8.00	8.13	3863372
2013-04-18	8.17	8.17	7.97	7.98	2941636
2013-04-19	8.03	8.03	7.81	7.89	5565568
2013-04-22	7.88	8.02	7.76	7.98	3808236
2013-04-23	8.02	8.08	7.89	8.05	6332732
2013-04-24	8.03	8.29	8.01	8.27	8020544
2013-04-25	8.24	8.44	8.14	8.27	4234404
2013-04-26	8.23	8.23	7.93	7.97	4347976
2013-04-29	8.00	8.02	7.87	8.00	5304400
2013-04-30	8.00	8.19	7.93	8.19	6671672
2013-05-01	8.15	8.15	7.93	7.96	4702820
2013-05-02	8.00	8.16	8.00	8.05	3167352
2013-05-03	8.17	8.23	8.15	8.19	3075072
2013-05-06	8.19	8.23	8.15	8.21	3777324
2013-05-07	8.23	8.24	8.14	8.18	2449816
2013-05-08	8.17	8.43	8.17	8.43	4337452
2013-05-09	8.43	8.48	8.38	8.41	3031548
2013-05-10	8.41	8.49	8.38	8.40	2082852
2013-05-13	8.37	8.38	8.19	8.24	2866860
2013-05-14	8.23	8.27	8.15	8.20	2799996
2013-05-15	8.15	8.45	8.07	8.45	6879824
2013-05-16	8.45	8.62	8.43	8.47	3697176
2013-05-17	8.50	8.60	8.50	8.57	2785100
2013-05-20	8.54	8.56	8.39	8.41	3976544
2013-05-21	8.44	8.45	8.38	8.43	2341264
2013-05-22	8.47	8.54	8.33	8.36	3484372
2013-05-23	8.31	8.48	8.28	8.43	4517668
2013-05-24	8.38	8.43	8.30	8.37	2168092
2013-05-28	8.47	8.51	8.37	8.39	1432248
2013-05-29	8.34	8.43	8.28	8.42	2003776
2013-05-30	8.44	8.64	8.44	8.62	1842952
2013-05-31	8.59	8.67	8.54	8.54	2414276
2013-06-03	8.56	8.56	8.44	8.51	2585260
2013-06-04	8.56	8.66	8.41	8.49	2216256
2013-06-05	8.46	8.47	8.35	8.42	2144624
2013-06-06	8.43	8.48	8.24	8.32	2345904
2013-06-07	8.37	8.48	8.32	8.43	1346256
2013-06-10	8.45	8.49	8.38	8.46	2803844
2013-06-11	8.36	8.48	8.35	8.41	4327328
2013-06-12	8.48	8.50	8.31	8.31	2210112
2013-06-13	8.31	8.45	8.27	8.42	2240172
2013-06-14	8.41	8.55	8.37	8.50	5403744
2013-06-17	8.58	8.63	8.53	8.56	3452180
2013-06-18	8.57	8.60	8.54	8.55	2167632
2013-06-19	8.54	8.61	8.48	8.48	3104004
2013-06-20	8.38	8.50	8.34	8.35	2979252
2013-06-21	8.39	8.39	8.19	8.26	3183524
2013-06-24	8.17	8.21	8.13	8.14	3717588
2013-06-25	8.22	8.28	8.14	8.26	1603800
2013-06-26	8.34	8.39	8.24	8.30	1799756
2013-06-27	8.35	8.53	8.33	8.46	2852724
2013-06-28	8.43	8.50	8.38	8.40	2522992
2013-07-01	8.45	8.61	8.45	8.57	1881320
2013-07-02	8.55	8.64	8.44	8.49	1862468
2013-07-03	8.45	8.61	8.45	8.56	689820
2013-07-05	8.62	8.75	8.61	8.75	1176460
2013-07-08	8.75	8.75	8.62	8.63	1861472
2013-07-09	8.68	8.76	8.66	8.75	1770596
2013-07-10	8.75	8.83	8.73	8.81	1773792
2013-07-11	8.92	8.95	8.85	8.89	1686576
2013-07-12	8.86	8.96	8.81	8.93	2319252
2013-07-15	8.92	9.00	8.87	8.99	2337096
2013-07-16	8.99	9.03	8.95	8.97	1941512
2013-07-17	8.97	9.13	8.93	9.10	2780740
2013-07-18	9.08	9.15	9.02	9.10	1667360
2013-07-19	9.04	9.15	9.03	9.12	1776432
2013-07-22	9.14	9.16	9.07	9.15	1426624
2013-07-23	9.17	9.27	9.15	9.24	2181628
2013-07-24	9.32	9.39	9.27	9.39	3330160
2013-07-25	9.38	9.55	9.36	9.50	3905720
2013-07-26	9.44	9.47	9.28	9.32	2056680
2013-07-29	9.30	9.35	9.19	9.29	1987324
2013-07-30	9.33	9.44	9.32	9.38	2620588
2013-07-31	9.40	9.50	9.34	9.42	2401336
2013-08-01	9.50	9.82	9.49	9.78	4876252
2013-08-02	9.74	9.76	9.63	9.70	2259616
2013-08-05	9.65	9.72	9.62	9.70	2191032
2013-08-06	9.68	9.72	9.57	9.64	2732784
2013-08-07	9.62	9.72	9.52	9.57	3731468
2013-08-08	9.69	9.78	9.55	9.76	2534536
2013-08-09	9.73	9.80	9.69	9.70	2536244
2013-08-12	9.70	9.76	9.65	9.75	2195972
2013-08-13	9.77	9.97	9.72	9.96	4636620
2013-08-14	9.97	10.00	9.86	9.90	4100844
2013-08-15	9.81	9.81	9.62	9.64	2690052
2013-08-16	9.65	9.73	9.63	9.72	1808464
2013-08-19	9.71	9.83	9.70	9.80	3077856
2013-08-20	9.80	9.95	9.77	9.94	3648364
2013-08-21	9.90	9.93	9.68	9.70	5020196
2013-08-22	9.72	9.88	9.69	9.87	1464072
2013-08-23	9.86	9.90	9.77	9.85	2851352
2013-08-26	9.84	9.95	9.72	9.90	1804104
2013-08-27	9.82	9.84	9.59	9.59	2304936
2013-08-28	9.61	9.82	9.58	9.80	2713480
2013-08-29	9.80	10.00	9.79	9.93	2046284
2013-08-30	9.93	9.93	9.62	9.64	2828584
2013-09-03	9.78	9.86	9.51	9.60	6164416
2013-09-04	9.62	9.96	9.61	9.92	3108108
2013-09-05	9.92	9.97	9.84	9.84	2704512
2013-09-06	9.86	9.95	9.71	9.90	3555056
2013-09-09	9.96	10.24	9.92	10.22	4132976
2013-09-10	10.26	10.44	10.26	10.42	3351316
2013-09-11	10.34	10.39	10.26	10.33	2744180
2013-09-12	10.21	10.37	10.21	10.31	3923004
2013-09-13	10.34	10.39	10.25	10.27	1618112
2013-09-16	10.41	10.41	10.26	10.28	2159248
2013-09-17	10.28	10.35	10.28	10.35	3609580
2013-09-18	10.32	10.37	10.22	10.34	3148544
2013-09-19	10.39	10.40	10.30	10.38	1445684
2013-09-20	10.27	10.37	10.27	10.33	4059448
2013-09-23	10.35	10.35	10.25	10.25	3151488
2013-09-24	10.27	10.35	10.16	10.30	2344536
2013-09-25	10.32	10.50	10.25	10.42	2592228
2013-09-26	10.27	10.48	10.17	10.42	2115188
2013-09-27	10.38	10.46	10.33	10.43	1854588
2013-09-30	10.31	10.45	10.23	10.43	3431724
2013-10-01	10.44	10.69	10.39	10.64	4517768
2013-10-02	10.58	10.58	10.46	10.56	2579348
2013-10-03	10.50	10.53	10.39	10.49	3080808
2013-10-04	10.51	10.66	10.45	10.62	1996240
2013-10-07	10.49	10.59	10.42	10.51	2300216
2013-10-08	10.53	10.72	10.33	10.40	4331416
2013-10-09	10.49	10.51	10.28	10.40	3123948
2013-10-10	10.55	10.69	10.50	10.67	2362756
2013-10-11	10.63	10.71	10.56	10.70	1790976
2013-10-14	10.46	10.65	10.45	10.62	2655052
2013-10-15	10.57	10.61	10.42	10.46	2151404
2013-10-16	10.51	10.55	10.40	10.51	3491072
2013-10-17	10.47	10.51	10.40	10.48	4160480
2013-10-18	10.51	10.51	10.46	10.49	4061560
2013-10-21	10.49	10.66	10.47	10.59	2303692
2013-10-22	10.66	10.70	10.54	10.70	3591536
2013-10-23	10.61	10.61	10.27	10.29	5222020
2013-10-24	10.56	10.56	9.68	9.70	6827124
2013-10-25	9.75	9.81	9.56	9.69	6256944
2013-10-28	9.73	9.84	9.61	9.84	5564280
2013-10-29	9.85	10.02	9.85	9.94	5815044
2013-10-30	9.94	10.00	9.71	9.73	3391884
2013-10-31	9.75	10.01	9.71	9.93	5696380
2013-11-01	9.95	9.97	9.83	9.94	2924728
2013-11-04	9.98	10.01	9.89	9.92	1639884
2013-11-05	9.86	9.93	9.76	9.83	2060280
2013-11-06	9.89	9.96	9.84	9.94	1535164
2013-11-07	9.97	10.04	9.84	9.87	2954796
2013-11-08	9.89	10.08	9.80	10.08	2525072
2013-11-11	10.09	10.26	10.05	10.24	3226724
2013-11-12	10.22	10.28	10.15	10.25	2350332
2013-11-13	10.22	10.31	10.19	10.29	2395584
2013-11-14	10.26	10.38	10.23	10.34	2177556
2013-11-15	10.37	10.51	10.28	10.51	2966624
2013-11-18	10.53	10.60	10.44	10.49	5108124
2013-11-19	10.48	10.56	10.10	10.12	4286312
2013-11-20	10.18	10.25	10.09	10.16	1773996
2013-11-21	10.17	10.28	10.17	10.23	3379364
2013-11-22	10.26	10.26	10.09	10.20	3579052
2013-11-25	10.20	10.25	10.15	10.22	2739104
2013-11-26	10.20	10.23	10.11	10.11	4272964
2013-11-27	10.14	10.15	9.98	10.02	3951148
2013-11-29	10.05	10.07	9.95	9.98	3755400
2013-12-02	9.95	10.07	9.84	9.98	5643480
2013-12-03	9.98	10.08	9.95	10.00	3080128
2013-12-04	9.95	10.01	9.82	9.92	2945244
2013-12-05	9.92	9.92	9.83	9.89	3696448
2013-12-06	10.02	10.28	10.02	10.24	3261404
2013-12-09	10.28	10.44	10.27	10.35	4388636
2013-12-10	10.36	10.54	10.35	10.49	4978380
2013-12-11	10.49	10.54	10.26	10.28	4698140
2013-12-12	10.29	10.30	10.05	10.11	3020868
2013-12-13	10.15	10.18	10.05	10.17	3907468
2013-12-16	10.27	10.41	10.22	10.41	3750704
2013-12-17	10.41	10.56	10.34	10.54	2940316
2013-12-18	10.57	10.58	10.36	10.57	2649792
2013-12-19	10.53	10.60	10.51	10.59	2404700
2013-12-20	10.59	10.74	10.59	10.74	3433624
2013-12-23	10.78	10.81	10.68	10.73	1801752
2013-12-24	10.72	10.84	10.72	10.78	614184
2013-12-26	10.84	10.89	10.76	10.82	1242800
2013-12-27	10.81	10.89	10.80	10.86	892880
2013-12-30	10.86	10.97	10.82	10.96	1908052
2013-12-31	10.98	11.12	10.97	11.03	2109480
2014-01-02	10.98	10.98	10.66	10.69	2885072
2014-01-03	10.72	10.74	10.57	10.67	3536044
2014-01-06	10.74	10.74	10.47	10.51	4304576
2014-01-07	10.59	10.60	10.47	10.54	4194756
2014-01-08	10.56	10.62	10.42	10.61	2403688
2014-01-09	10.64	10.69	10.57	10.69	1894672
2014-01-10	10.71	10.88	10.71	10.83	3542264
2014-01-13	10.81	10.85	10.51	10.53	2418944
2014-01-14	10.56	10.74	10.55	10.74	2412180
2014-01-15	10.74	10.98	10.74	10.97	1838144
2014-01-16	10.96	11.00	10.86	10.87	1325160
2014-01-17	10.83	11.03	10.83	11.01	2419700
2014-01-21	11.07	11.08	10.94	10.99	4009588
2014-01-22	11.00	11.14	10.95	11.14	5055664
2014-01-23	11.25	11.37	10.66	10.73	7114912
2014-01-24	10.70	10.80	10.45	10.49	6807076
2014-01-27	10.53	10.58	10.30	10.30	5560304
2014-01-28	10.30	10.33	10.23	10.33	4817728
2014-01-29	10.25	10.38	10.18	10.19	3090384
2014-01-30	10.30	10.35	10.18	10.34	3071708
2014-01-31	10.17	10.33	10.13	10.27	4923372
2014-02-03	10.23	10.26	9.77	9.85	7653880
2014-02-04	9.90	9.93	9.76	9.86	5455436
2014-02-05	9.83	9.92	9.68	9.83	3431320
2014-02-06	9.88	10.10	9.85	10.05	2700164
2014-02-07	10.08	10.27	10.08	10.27	2733944
2014-02-10	10.29	10.42	10.26	10.37	3994576
2014-02-11	10.36	10.56	10.25	10.48	4022948
2014-02-12	10.48	10.64	10.48	10.59	2600792
2014-02-13	10.49	10.79	10.32	10.78	2334480
2014-02-14	10.73	10.87	10.73	10.84	2613220
2014-02-18	10.89	10.97	10.82	10.96	2434576
2014-02-19	10.94	10.97	10.74	10.74	2731140
2014-02-20	10.78	10.92	10.72	10.92	1525220
2014-02-21	10.93	10.95	10.80	10.84	2585608
2014-02-24	10.86	10.86	10.71	10.71	2833316
2014-02-25	10.72	10.72	10.57	10.64	3432656
2014-02-26	10.67	10.81	10.64	10.74	2224024
2014-02-27	10.72	10.89	10.69	10.89	2514608
2014-02-28	10.87	11.00	10.83	10.88	3128828
2014-03-03	10.75	10.81	10.54	10.69	2799168
2014-03-04	10.83	10.91	10.80	10.84	2286216
2014-03-05	10.85	10.89	10.72	10.74	2007176
2014-03-06	10.75	10.79	10.69	10.73	2525060
2014-03-07	10.80	10.87	10.75	10.83	6888724
2014-03-10	10.84	10.87	10.70	10.77	2343012
2014-03-11	10.79	10.81	10.49	10.53	2824996
2014-03-12	10.45	10.55	10.36	10.53	4429100
2014-03-13	10.56	10.64	10.41	10.44	2416096
2014-03-14	10.42	10.54	10.28	10.32	2889172
2014-03-17	10.38	10.57	10.37	10.50	3324340
2014-03-18	10.53	11.08	10.50	11.04	8145868
2014-03-19	11.01	11.05	10.83	10.90	2513444
2014-03-20	10.87	11.07	10.81	11.01	2463176
2014-03-21	11.07	11.32	11.04	11.18	6048572
2014-03-24	11.23	11.37	11.12	11.28	5137768
2014-03-25	11.33	11.57	11.30	11.54	6721224
2014-03-26	11.60	11.69	11.29	11.45	5277688
2014-03-27	11.41	11.51	11.21	11.28	3256776
2014-03-28	11.32	11.57	11.32	11.40	3499796
2014-03-31	11.46	11.67	11.46	11.63	3513936
2014-04-01	11.65	11.78	11.63	11.77	3118844
2014-04-02	11.76	11.92	11.64	11.88	4075048
2014-04-03	11.92	11.92	11.69	11.80	2733564
2014-04-04	11.97	12.05	11.63	11.66	3440608
2014-04-07	11.59	11.66	11.45	11.59	3576992
2014-04-08	11.57	11.69	11.46	11.60	3073072
2014-04-09	11.66	11.77	11.62	11.77	4911348
2014-04-10	11.76	11.90	11.52	11.55	3491760
2014-04-11	10.97	11.55	11.20	11.22	1962052
2014-04-14	11.30	11.33	11.04	11.15	6307672
2014-04-15	11.19	11.33	11.01	11.27	2750292
2014-04-16	11.35	11.47	11.20	11.47	2638444
2014-04-17	11.45	11.58	11.41	11.53	1981460
2014-04-21	11.53	11.62	11.39	11.50	2370576
2014-04-22	11.49	11.73	11.45	11.67	2655160
2014-04-23	11.64	11.71	11.56	11.68	3471944
2014-04-24	10.88	11.09	10.54	10.89	9329768
2014-04-25	10.81	10.81	10.67	10.68	5226736
2014-04-28	10.73	10.87	10.58	10.74	6614844
2014-04-29	10.80	10.85	10.70	10.71	3101436
2014-04-30	10.68	10.79	10.60	10.78	4108352
2014-05-01	10.81	10.92	10.70	10.76	3498736
2014-05-02	10.76	10.89	10.70	10.75	2929776
2014-05-05	10.69	10.74	10.57	10.60	3478084
2014-05-06	10.58	10.61	10.45	10.45	4141112
2014-05-07	10.48	10.51	10.30	10.48	4608288
2014-05-08	10.47	10.71	10.45	10.49	3492640
2014-05-09	10.45	10.48	10.30	10.42	4086876
2014-05-12	10.49	10.72	10.45	10.70	3177476
2014-05-13	10.72	10.77	10.64	10.64	1544916
2014-05-14	10.65	10.67	10.45	10.48	2680520
2014-05-15	10.47	10.56	10.26	10.53	2839456
2014-05-16	10.54	10.60	10.49	10.58	1642564
2014-05-19	10.57	10.72	10.57	10.70	2160276
2014-05-20	10.67	10.67	10.53	10.57	2201816
2014-05-21	10.62	10.70	10.59	10.67	1701652
2014-05-22	10.66	10.78	10.65	10.68	1753656
2014-05-23	10.67	10.80	10.67	10.79	1842812
2014-05-27	10.83	10.92	10.80	10.90	1596820
2014-05-28	10.87	10.99	10.80	10.95	1983788
2014-05-29	10.95	11.06	10.94	10.98	2157064
2014-05-30	10.90	10.92	10.83	10.89	2176000
2014-06-02	10.88	10.94	10.81	10.91	1662504
2014-06-03	10.87	11.00	10.87	10.95	2647628
2014-06-04	10.92	10.97	10.84	10.85	2483728
2014-06-05	10.87	10.97	10.79	10.95	1751068
2014-06-06	10.96	11.09	10.94	10.97	1640912
2014-06-09	11.00	11.19	10.97	11.11	1755236
2014-06-10	11.08	11.19	11.06	11.19	1704456
2014-06-11	11.13	11.19	11.11	11.16	1128324
2014-06-12	11.14	11.15	10.95	10.97	2720148
2014-06-13	10.98	11.10	10.88	10.91	3179740
2014-06-16	10.88	10.91	10.78	10.79	2164696
2014-06-17	10.76	11.02	10.76	10.96	3370236
2014-06-18	10.95	11.04	10.93	11.02	1586432
2014-06-19	11.06	11.07	10.88	10.98	1555560
2014-06-20	10.97	11.02	10.85	10.86	2983244
2014-06-23	10.91	10.96	10.83	10.83	3771396
2014-06-24	10.83	10.92	10.73	10.74	3800108
2014-06-25	10.72	10.90	10.70	10.89	3184856
2014-06-26	10.92	11.00	10.81	10.94	2686120
2014-06-27	10.93	11.00	10.83	10.93	3656428
2014-06-30	10.95	11.09	10.90	11.08	2829704
2014-07-01	11.12	11.38	11.12	11.23	3456972
2014-07-02	11.21	11.30	11.08	11.10	1650288
2014-07-03	11.12	11.30	11.08	11.29	1521128
2014-07-07	11.27	11.29	11.11	11.23	2304324
2014-07-08	11.20	11.20	11.04	11.13	2323688
2014-07-09	11.13	11.20	11.00	11.05	1448264
2014-07-10	10.97	11.05	10.83	10.97	1855576
2014-07-11	10.94	10.95	10.83	10.86	1656268
2014-07-14	10.93	11.02	10.84	10.85	1281420
2014-07-15	10.83	10.99	10.83	10.95	1365148
2014-07-16	10.98	11.08	10.85	10.96	4704748
2014-07-17	10.96	11.09	10.89	10.96	2867364
2014-07-18	11.00	11.09	10.94	11.08	1845044
2014-07-21	11.04	11.23	11.00	11.16	2499808
2014-07-22	11.22	11.31	11.16	11.16	2404976
2014-07-23	11.19	11.19	10.97	10.98	1665912
2014-07-24	10.98	11.07	10.97	11.04	2226284
2014-07-25	10.99	10.99	10.89	10.94	2213316
2014-07-28	10.92	11.03	10.83	11.01	2538728
2014-07-29	10.98	11.06	10.73	10.74	3439484
2014-07-30	10.79	10.91	10.78	10.86	1534460
2014-07-31	10.74	10.80	10.58	10.58	2226440
2014-08-01	10.55	10.69	10.48	10.65	4434768
2014-08-04	10.63	10.80	10.59	10.79	3199740
2014-08-05	10.73	10.85	10.69	10.84	3758108
2014-08-06	10.97	10.99	10.56	10.63	4605028
2014-08-07	10.66	10.66	10.21	10.22	7707768
2014-08-08	10.23	10.32	10.19	10.27	6103712
2014-08-11	10.35	10.41	10.28	10.34	5472884
2014-08-12	10.40	10.46	10.34	10.42	6539696
2014-08-13	10.49	10.56	10.42	10.55	3657148
2014-08-14	10.56	10.71	10.54	10.68	3197280
2014-08-15	10.73	10.77	10.63	10.74	3121260
2014-08-18	10.84	10.92	10.74	10.85	2680924
2014-08-19	10.86	10.95	10.85	10.93	1989588
2014-08-20	10.93	11.08	10.91	11.06	2235036
2014-08-21	11.07	11.22	11.02	11.17	2846260
2014-08-22	11.16	11.19	11.09	11.11	1926716
2014-08-25	11.14	11.15	11.06	11.11	1553400
2014-08-26	11.14	11.28	11.14	11.24	2320444
2014-08-27	11.26	11.29	11.17	11.17	4122736
2014-08-28	11.10	11.15	11.05	11.07	2786196
2014-08-29	11.11	11.17	11.06	11.13	1870344
2014-09-02	11.17	11.24	11.08	11.14	4807348
2014-09-03	11.22	11.23	11.11	11.16	2465292
2014-09-04	11.13	11.18	11.06	11.07	3307784
2014-09-05	11.05	11.10	10.97	11.00	1702872
2014-09-08	10.99	11.02	10.92	10.98	2857416
2014-09-09	10.98	11.01	10.91	10.94	1799512
2014-09-10	10.92	10.97	10.87	10.94	3016148
2014-09-11	10.88	11.05	10.88	11.04	2134116
2014-09-12	11.04	11.05	10.95	11.01	3953752
2014-09-15	11.00	11.06	10.95	10.99	2251668
2014-09-16	10.92	11.02	10.87	10.94	3108344
2014-09-17	10.94	11.07	10.94	11.02	1948296
2014-09-18	11.05	11.12	11.04	11.08	1439344
2014-09-19	11.12	11.15	10.88	10.92	4019748
2014-09-22	10.87	10.91	10.75	10.76	1925716
2014-09-23	10.73	10.73	10.58	10.58	2003984
2014-09-24	10.58	10.67	10.53	10.63	2344876
2014-09-25	10.59	10.63	10.40	10.42	2634108
2014-09-26	10.43	10.55	10.42	10.53	2543612
2014-09-29	10.42	10.58	10.42	10.49	2432328
2014-09-30	10.49	10.53	10.35	10.38	4278776
2014-10-01	10.35	10.38	10.15	10.17	3856672
2014-10-02	10.15	10.22	10.00	10.15	1953020
2014-10-03	10.20	10.22	10.11	10.16	2412528
2014-10-06	10.19	10.27	10.17	10.22	2135516
2014-10-07	10.15	10.27	10.09	10.09	2979812
2014-10-08	10.09	10.22	9.94	10.22	2422536
2014-10-09	10.19	10.19	9.95	9.98	2287432
2014-10-10	9.90	9.90	9.28	9.30	8448148
2014-10-13	9.30	9.33	9.11	9.14	4743288
2014-10-14	9.16	9.37	9.14	9.18	5242064
2014-10-15	9.01	9.44	8.88	9.35	7444032
2014-10-16	9.14	9.46	9.09	9.41	5470076
2014-10-17	9.51	9.75	9.51	9.71	4845320
2014-10-20	9.71	9.85	9.71	9.84	4533416
2014-10-21	9.89	10.21	9.87	10.20	3267524
2014-10-22	10.20	10.22	10.01	10.02	3807756
2014-10-23	10.50	10.61	10.24	10.29	6956976
2014-10-24	10.29	10.50	10.29	10.45	5106784
2014-10-27	10.42	10.51	10.37	10.38	4096144
2014-10-28	10.42	10.69	10.41	10.69	4308192
2014-10-29	10.69	10.80	10.56	10.65	5841196
2014-10-30	10.59	10.66	10.49	10.53	4844948
2014-10-31	10.76	11.04	10.75	10.81	7132988
2014-11-03	10.82	10.84	10.74	10.76	4329192
2014-11-04	10.75	10.82	10.73	10.77	2517980
2014-11-05	10.86	10.90	10.75	10.90	1926468
2014-11-06	10.91	10.99	10.87	10.92	1614732
2014-11-07	11.00	11.00	10.86	10.92	2307028
2014-11-10	10.95	11.00	10.84	10.90	2214120
2014-11-11	10.88	10.97	10.83	10.96	1727464
2014-11-12	10.91	11.03	10.87	11.01	1803672
2014-11-13	10.66	10.81	10.65	10.65	1266744
2014-11-14	10.57	10.77	10.57	10.72	2065260
2014-11-17	10.68	10.83	10.68	10.80	1961768
2014-11-18	10.79	11.08	10.79	11.05	3308532
2014-11-19	11.02	11.03	10.77	10.83	2057924
2014-11-20	10.77	10.92	10.76	10.88	1435724
2014-11-21	11.00	11.10	10.94	10.96	2172796
2014-11-24	10.99	11.02	10.87	10.98	2900716
2014-11-25	11.00	11.06	10.92	10.99	1955976
2014-11-26	11.01	11.01	10.88	10.95	1626160
2014-11-28	10.90	11.02	10.83	10.95	1225800
2014-12-01	10.92	10.98	10.83	10.89	2051720
2014-12-02	10.89	10.99	10.87	10.94	1609688
2014-12-03	10.94	11.28	10.93	11.26	3229364
2014-12-04	11.30	11.34	11.08	11.13	1897720
2014-12-05	11.15	11.20	11.06	11.19	3179520
2014-12-08	11.15	11.25	11.07	11.11	2044304
2014-12-09	10.92	11.17	10.86	11.16	2353340
2014-12-10	11.12	11.16	10.84	10.84	1758324
2014-12-11	11.01	11.11	10.85	10.88	2509652
2014-12-12	10.79	10.79	10.67	10.71	3047980
2014-12-15	10.76	10.85	10.53	10.53	2813904
2014-12-16	10.50	10.74	10.45	10.46	3538816
2014-12-17	10.47	10.68	10.41	10.65	2713428
2014-12-18	10.83	10.91	10.73	10.89	2590584
2014-12-19	10.85	10.96	10.85	10.88	4847048
2014-12-22	10.90	11.01	10.49	10.89	4163788
2014-12-23	11.00	11.05	10.92	10.92	4009820
2014-12-24	10.92	11.01	10.89	10.96	1074976
2014-12-26	11.02	11.04	10.95	10.97	2884276
2014-12-29	10.97	11.09	10.97	11.02	1984408
2014-12-30	10.99	11.06	10.90	10.90	1541220
2014-12-31	10.95	10.95	10.75	10.76	2168476
2015-01-02	10.84	10.88	10.63	10.70	2646272
2015-01-05	10.66	10.71	10.56	10.57	2875820
2015-01-06	10.56	10.56	10.21	10.28	4494732
2015-01-07	10.34	10.40	10.25	10.34	2250176
2015-01-08	10.45	10.65	10.42	10.59	2431044
2015-01-09	10.60	10.62	10.41	10.51	2226696
2015-01-12	10.48	10.52	10.30	10.45	2834044
2015-01-13	10.55	10.75	10.30	10.42	2683916
2015-01-14	10.29	10.44	10.25	10.44	2707944
2015-01-15	10.47	10.50	10.23	10.24	2469308
2015-01-16	10.19	10.43	10.17	10.42	2441176
2015-01-20	10.44	10.49	10.27	10.33	2622704
2015-01-21	10.29	10.53	10.24	10.52	3295292
2015-01-22	10.64	10.81	10.45	10.81	6404628
2015-01-23	10.83	10.86	10.70	10.79	4615652
2015-01-26	10.75	10.88	10.61	10.87	3595128
2015-01-27	10.69	10.80	10.60	10.61	3213396
2015-01-28	10.76	10.84	10.55	10.55	3331424
2015-01-29	10.57	10.67	10.39	10.57	2947744
2015-01-30	10.50	10.66	10.38	10.41	3043292
2015-02-02	10.46	10.51	10.25	10.48	3985276
2015-02-03	10.56	10.88	10.53	10.88	3611428
2015-02-04	10.76	10.92	10.74	10.82	2316124
2015-02-05	10.84	10.98	10.76	10.95	2285212
2015-02-06	10.96	11.08	10.95	11.04	2793528
2015-02-09	10.97	11.03	10.87	10.92	2400936
2015-02-10	11.00	11.04	10.88	11.01	3846120
2015-02-11	11.00	11.07	10.96	11.03	3229896
2015-02-12	11.05	11.21	11.05	11.21	2190072
2015-02-13	11.23	11.34	11.18	11.33	2230872
2015-02-17	11.33	11.40	11.21	11.37	2275200
2015-02-18	11.33	11.40	11.27	11.38	1750932
2015-02-19	11.31	11.42	11.24	11.39	1767964
2015-02-20	11.34	11.48	11.26	11.48	2199216
2015-02-23	11.43	11.51	11.30	11.51	1841240
2015-02-24	11.49	11.63	11.48	11.59	2306440
2015-02-25	11.59	11.60	11.52	11.59	1525240
2015-02-26	11.56	11.68	11.53	11.66	2042644
2015-02-27	11.59	11.59	11.39	11.45	3622336
2015-03-02	11.44	11.67	11.37	11.64	2570548
2015-03-03	11.64	11.68	11.56	11.66	4451628
2015-03-04	11.58	11.67	11.45	11.66	2508108
2015-03-05	11.67	11.68	11.53	11.64	2825032
2015-03-06	11.59	11.66	11.39	11.42	2181860
2015-03-09	11.32	11.56	11.31	11.53	2941100
2015-03-10	11.39	11.42	11.18	11.19	3181364
2015-03-11	11.22	11.30	11.13	11.22	1890700
2015-03-12	11.23	11.29	11.11	11.22	2519300
2015-03-13	11.22	11.22	10.96	11.10	2583068
2015-03-16	11.14	11.26	11.11	11.25	2364724
2015-03-17	11.21	11.30	11.09	11.28	3645284
2015-03-18	11.27	11.51	11.19	11.40	2778448
2015-03-19	11.34	11.43	11.25	11.41	1359620
2015-03-20	11.48	11.72	11.44	11.69	4873144
2015-03-23	11.69	11.82	11.64	11.78	3023496
2015-03-24	11.76	11.77	11.63	11.64	1791632
2015-03-25	11.64	11.68	11.11	11.13	3170704
2015-03-26	11.03	11.07	10.80	10.87	5713888
2015-03-27	10.88	10.99	10.75	10.93	3837464
2015-03-30	11.01	11.25	10.97	11.21	3567876
2015-03-31	11.15	11.17	11.08	11.13	4065476
2015-04-01	11.11	11.12	10.86	10.96	2622068
2015-04-02	10.95	11.05	10.91	10.94	2704696
2015-04-06	10.85	11.13	10.82	11.12	3431768
2015-04-07	11.09	11.12	10.94	10.97	2308424
2015-04-08	10.97	11.15	10.92	11.14	3088116
2015-04-09	11.10	11.26	11.06	11.21	3201432
2015-04-10	11.19	11.26	11.06	11.26	2966212
2015-04-13	11.23	11.24	11.06	11.06	3149844
2015-04-14	11.06	11.09	10.96	11.09	2849784
2015-04-15	11.10	11.29	11.07	11.23	3811332
2015-04-16	11.17	11.22	11.10	11.22	3032276
2015-04-17	11.08	11.10	10.90	10.97	2575856
2015-04-20	11.05	11.21	11.04	11.19	3655580
2015-04-21	11.25	11.33	11.14	11.30	3951104
2015-04-22	11.30	11.41	11.14	11.37	4724384
2015-04-23	11.06	11.15	10.83	10.94	7670092
2015-04-24	10.84	10.88	10.76	10.87	4193484
2015-04-27	10.85	10.94	10.82	10.90	4775844
2015-04-28	10.88	10.95	10.83	10.86	4468872
2015-04-29	10.80	11.04	10.80	10.98	3164560
2015-04-30	10.90	10.96	10.60	10.66	5337644
2015-05-01	10.72	11.04	10.72	11.01	5411712
2015-05-04	11.02	11.10	10.95	11.05	3793252
2015-05-05	11.05	11.14	10.99	11.02	5087460
2015-05-06	11.06	11.11	10.97	11.11	3693240
2015-05-07	11.08	11.17	11.05	11.11	2936672
2015-05-08	11.26	11.29	11.18	11.19	1894100
2015-05-11	11.17	11.22	11.11	11.16	3032928
2015-05-12	11.11	11.14	10.98	11.11	2287420
2015-05-13	11.15	11.30	11.14	11.27	1758292
2015-05-14	11.36	11.49	11.31	11.44	2647828
2015-05-15	11.40	11.47	11.27	11.41	1784692
2015-05-18	11.38	11.55	11.36	11.54	1671840
2015-05-19	11.52	11.57	11.43	11.46	2460956
2015-05-20	11.45	11.55	11.42	11.47	1079332
2015-05-21	11.46	11.46	11.37	11.39	3312496
2015-05-22	11.34	11.39	11.33	11.34	1594484
2015-05-26	11.26	11.31	11.00	11.03	4189276
2015-05-27	11.05	11.20	11.01	11.16	3087764
2015-05-28	11.16	11.25	11.15	11.22	1899256
2015-05-29	11.19	11.22	10.95	11.00	4478744
2015-06-01	11.04	11.06	10.93	11.02	2499724
2015-06-02	10.95	11.03	10.88	10.95	3222168
2015-06-03	11.03	11.10	10.95	11.07	3216152
2015-06-04	10.99	11.04	10.85	10.88	2741260
2015-06-05	10.84	10.87	10.75	10.80	3744052
2015-06-08	10.82	10.85	10.64	10.69	3103420
2015-06-09	10.70	10.76	10.63	10.71	4940548
2015-06-10	10.79	10.82	10.70	10.70	5136064
2015-06-11	10.72	10.82	10.70	10.80	3011592
2015-06-12	10.76	10.81	10.72	10.76	2089772
2015-06-15	10.66	10.78	10.60	10.73	2853992
2015-06-16	10.73	10.78	10.65	10.75	2727220
2015-06-17	10.79	10.82	10.71	10.74	2414728
2015-06-18	10.75	10.83	10.73	10.80	3025840
2015-06-19	10.80	10.83	10.73	10.75	4164724
2015-06-22	10.83	10.87	10.79	10.86	3245588
2015-06-23	10.89	10.90	10.83	10.87	2875280
2015-06-24	10.92	11.00	10.75	10.75	3356280
2015-06-25	10.80	10.80	10.63	10.64	2635872
2015-06-26	10.63	10.68	10.51	10.52	7430544
2015-06-29	10.42	10.48	10.32	10.32	4492236
2015-06-30	10.41	10.44	10.27	10.28	4520472
2015-07-01	10.40	10.42	10.27	10.30	2759948
2015-07-02	10.31	10.44	10.29	10.41	4233504
2015-07-06	10.33	10.40	10.20	10.26	3401724
2015-07-07	10.30	10.35	10.06	10.35	5067848
2015-07-08	10.20	10.29	10.07	10.11	4732780
2015-07-09	10.22	10.25	9.98	9.99	4307296
2015-07-10	10.09	10.15	10.05	10.12	2916544
2015-07-13	10.24	10.24	10.08	10.14	3547424
2015-07-14	10.13	10.23	10.13	10.19	3340072
2015-07-15	10.17	10.19	10.06	10.13	2936668
2015-07-16	10.22	10.24	10.11	10.16	2615928
2015-07-17	10.13	10.17	10.07	10.13	3569392
2015-07-20	10.17	10.18	10.09	10.12	2832864
2015-07-21	10.10	10.18	10.02	10.04	3574924
2015-07-22	9.96	9.98	9.87	9.94	6361848
2015-07-23	9.96	10.18	9.94	10.08	3669088
2015-07-24	10.06	10.13	9.90	9.90	2655888
2015-07-27	9.84	9.91	9.73	9.88	2713112
2015-07-28	9.95	10.25	9.90	10.18	4867904
2015-07-29	10.19	10.40	10.17	10.39	3542072
2015-07-30	10.35	10.46	10.33	10.41	2874052
2015-07-31	10.48	10.56	10.40	10.43	2973188
2015-08-03	10.42	10.48	10.31	10.35	4304184
2015-08-04	10.33	10.46	10.23	10.35	5160432
2015-08-05	10.57	11.07	10.46	10.96	11007112
2015-08-06	11.08	11.16	10.74	10.85	6596632
2015-08-07	10.80	10.92	10.79	10.81	4510964
2015-08-10	10.93	11.07	10.87	11.01	3623496
2015-08-11	10.90	11.04	10.80	10.85	3429664
2015-08-12	10.73	10.85	10.51	10.76	4983736
2015-08-13	10.78	10.85	10.66	10.67	4365196
2015-08-14	10.75	10.77	10.65	10.75	3581048
2015-08-17	10.73	10.92	10.66	10.91	4209960
2015-08-18	10.88	10.88	10.68	10.69	3171136
2015-08-19	10.71	10.79	10.56	10.66	4118824
2015-08-20	10.57	10.65	10.41	10.41	4499480
2015-08-21	10.34	10.43	10.10	10.10	6134992
2015-08-24	9.50	10.16	9.10	9.72	6146296
2015-08-25	10.08	10.08	9.65	9.66	6388152
2015-08-26	9.90	10.22	9.73	10.16	6141132
2015-08-27	10.32	10.49	10.25	10.49	3897884
2015-08-28	10.52	10.69	10.40	10.57	4145160
2015-08-31	10.54	10.73	10.44	10.60	3459188
2015-09-01	10.36	10.46	10.19	10.24	3130640
2015-09-02	10.41	10.41	10.20	10.30	5267744
2015-09-03	10.35	10.56	10.33	10.44	2815524
2015-09-04	10.31	10.38	10.23	10.30	3703536
2015-09-08	10.50	10.63	10.42	10.63	4375468
2015-09-09	10.75	10.81	10.50	10.52	4140940
2015-09-10	10.51	10.74	10.43	10.65	4065460
2015-09-11	10.62	10.79	10.59	10.73	2881788
2015-09-14	10.73	10.75	10.63	10.67	2179384
2015-09-15	10.73	10.97	10.71	10.97	5420824
2015-09-16	10.93	11.08	10.92	11.00	3764752
2015-09-17	11.00	11.04	10.83	10.87	3468976
2015-09-18	10.71	10.74	10.50	10.54	6719684
2015-09-21	10.61	10.76	10.58	10.63	3452904
2015-09-22	10.43	10.47	10.33	10.37	3008240
2015-09-23	10.35	10.39	10.23	10.29	2465520
2015-09-24	10.18	10.32	10.09	10.27	2894908
2015-09-25	10.37	10.45	10.27	10.34	2818124
2015-09-28	10.26	10.30	10.11	10.14	3711936
2015-09-29	10.13	10.26	10.05	10.24	3799204
2015-09-30	10.38	10.69	10.38	10.67	5641540
2015-10-01	10.66	10.74	10.44	10.64	5041180
2015-10-02	10.50	10.88	10.49	10.88	3171608
2015-10-05	11.00	11.20	10.91	11.19	3318444
2015-10-06	11.21	11.31	11.11	11.15	4779628
2015-10-07	11.21	11.42	11.18	11.31	3612932
2015-10-08	11.30	11.48	11.21	11.44	2299416
2015-10-09	11.43	11.51	11.26	11.32	4071148
2015-10-12	11.33	11.37	11.22	11.32	2964496
2015-10-13	11.26	11.43	11.22	11.33	3650168
2015-10-14	11.34	11.59	11.25	11.42	4052468
2015-10-15	11.42	11.45	11.21	11.30	4291076
2015-10-16	11.28	11.43	11.20	11.25	4153900
2015-10-19	11.23	11.29	11.17	11.22	4871976
2015-10-20	11.21	11.28	11.19	11.25	3565600
2015-10-21	11.30	11.40	11.23	11.23	3143164
2015-10-22	11.37	11.44	11.26	11.42	3117960
2015-10-23	11.49	11.53	11.39	11.53	2610896
2015-10-26	11.48	11.53	11.37	11.45	3071320
2015-10-27	11.40	11.50	11.30	11.47	3991748
2015-10-28	11.29	11.37	11.03	11.26	7786584
2015-10-29	11.54	11.56	11.14	11.20	5881964
2015-10-30	11.36	11.42	11.15	11.36	6116060
2015-11-02	11.36	11.43	11.25	11.39	5380968
2015-11-03	11.37	11.42	11.31	11.31	8591084
2015-11-04	11.34	11.60	11.30	11.60	5603860
2015-11-05	11.58	11.65	11.54	11.58	5073816
2015-11-06	11.55	11.74	11.52	11.74	5549712
2015-11-09	11.65	11.72	11.46	11.57	2885372
2015-11-10	11.52	11.60	11.39	11.52	4035748
2015-11-11	11.55	11.62	11.50	11.56	2259472
2015-11-12	11.46	11.46	11.16	11.17	4791232
2015-11-13	11.13	11.21	11.07	11.11	3163012
2015-11-16	11.07	11.27	11.07	11.26	2461852
2015-11-17	11.28	11.32	11.16	11.23	3348716
2015-11-18	11.27	11.41	11.19	11.40	3572848
2015-11-19	11.40	11.51	11.34	11.46	3022124
2015-11-20	11.51	11.54	11.39	11.40	3742196
2015-11-23	11.37	11.47	11.32	11.41	2843244
2015-11-24	11.32	11.36	11.21	11.29	5336100
2015-11-25	11.28	11.39	11.27	11.31	2254748
2015-11-27	11.28	11.43	11.20	11.38	1223000
2015-11-30	11.42	11.43	11.30	11.33	4138496
2015-12-01	11.38	11.46	11.30	11.45	4958264
2015-12-02	11.44	11.49	11.29	11.30	2904372
2015-12-03	11.39	11.39	11.09	11.16	4110820
2015-12-04	11.16	11.41	11.11	11.40	3215228
2015-12-07	11.40	11.40	11.19	11.26	3767824
2015-12-08	11.11	11.23	11.06	11.16	3412620
2015-12-09	11.14	11.26	10.97	11.00	2993556
2015-12-10	10.99	11.12	10.92	11.03	2786288
2015-12-11	10.90	11.17	10.90	11.08	4664084
2015-12-14	11.10	11.10	10.87	10.95	5679736
2015-12-15	11.03	11.24	11.03	11.15	4408548
2015-12-16	11.23	11.28	11.07	11.19	2407764
2015-12-17	11.22	11.22	10.95	10.95	2833112
2015-12-18	10.92	10.92	10.75	10.78	6676352
2015-12-21	10.88	10.96	10.78	10.86	4541044
2015-12-22	10.90	11.05	10.84	10.91	3162324
2015-12-23	10.98	11.07	10.95	11.05	5049144
2015-12-24	11.05	11.14	11.00	11.10	1751052
2015-12-28	11.05	11.06	10.86	10.98	1999980
2015-12-29	11.03	11.09	10.97	11.02	2337548
2015-12-30	11.01	11.07	10.94	10.94	1907984
2015-12-31	10.89	10.91	10.71	10.71	3254148
2016-01-04	10.53	10.59	10.42	10.58	4893400
2016-01-05	10.58	10.69	10.46	10.49	3496576
2016-01-06	10.28	10.38	10.11	10.13	4712972
2016-01-07	9.93	10.07	9.84	9.88	4646216
2016-01-08	9.94	9.96	9.56	9.59	6048756
2016-01-11	9.61	9.81	9.60	9.75	6489380
2016-01-12	9.87	9.87	9.53	9.77	5991764
2016-01-13	9.80	9.89	9.57	9.59	8025492
2016-01-14	9.61	9.81	9.56	9.73	5882256
2016-01-15	9.44	9.60	9.44	9.58	7221152
2016-01-19	9.68	9.70	9.45	9.51	6917612
2016-01-20	9.34	9.57	9.30	9.50	7826604
2016-01-21	9.52	9.57	9.39	9.45	7586572
2016-01-22	9.69	9.90	9.66	9.78	6957684
2016-01-25	9.76	9.80	9.69	9.71	5781932
2016-01-26	9.81	9.98	9.79	9.97	5421220
2016-01-27	9.91	10.00	9.79	9.84	5410488
2016-01-28	9.36	9.81	9.28	9.71	7472728
2016-01-29	9.70	10.00	9.70	9.98	7943080
2016-02-01	9.87	10.19	9.85	10.13	6352048
2016-02-02	9.97	10.01	9.80	9.86	5349512
2016-02-03	9.90	9.91	9.68	9.88	9628856
2016-02-04	9.81	10.17	9.80	10.11	4339760
2016-02-05	10.11	10.20	9.99	10.03	6507552
2016-02-08	9.88	9.93	9.66	9.84	5749052
2016-02-09	9.71	9.89	9.67	9.72	6971312
2016-02-10	9.81	9.96	9.78	9.80	3532180
2016-02-11	9.65	9.68	9.51	9.56	6092912
2016-02-12	9.61	9.80	9.57	9.75	3341268
2016-02-16	9.82	10.02	9.81	10.01	4280312
2016-02-17	10.04	10.23	9.98	10.19	3627216
2016-02-18	10.27	10.57	10.20	10.34	5329248
2016-02-19	10.27	10.32	10.16	10.32	3236316
2016-02-22	10.44	10.48	10.32	10.41	2448092
2016-02-23	10.34	10.39	10.26	10.27	3252676
2016-02-24	10.09	10.31	10.07	10.31	3453676
2016-02-25	10.31	10.34	10.19	10.32	3134736
2016-02-26	10.32	10.41	10.28	10.36	2290292
2016-02-29	10.35	10.44	10.29	10.29	2701792
2016-03-01	10.34	10.56	10.31	10.45	3536524
2016-03-02	10.46	10.58	10.43	10.49	2389876
2016-03-03	10.49	10.64	10.46	10.63	2661772
2016-03-04	10.62	10.72	10.57	10.70	2307596
2016-03-07	10.63	10.79	10.63	10.78	2678420
2016-03-08	10.72	10.73	10.53	10.62	3055292
2016-03-09	10.65	10.75	10.58	10.69	2938536
2016-03-10	10.73	10.78	10.51	10.61	1914792
2016-03-11	10.74	10.88	10.71	10.85	2680564
2016-03-14	10.80	10.85	10.73	10.75	1653008
2016-03-15	10.68	10.75	10.60	10.68	1753872
2016-03-16	10.66	10.83	10.59	10.80	2769936
2016-03-17	10.78	10.89	10.71	10.84	2767512
2016-03-18	10.84	11.05	10.82	10.97	3133980
2016-03-21	10.96	11.02	10.90	11.00	2072180
2016-03-22	10.99	11.24	10.96	11.18	5071548
2016-03-23	11.16	11.16	11.07	11.10	2987688
2016-03-24	11.02	11.04	10.94	11.01	3438800
2016-03-28	11.06	11.06	10.96	10.98	1245100
2016-03-29	10.92	11.13	10.86	11.09	5314752
2016-03-30	11.13	11.15	11.02	11.06	3254880
2016-03-31	11.06	11.11	11.04	11.08	2853248
2016-04-01	10.99	11.23	10.91	11.20	3408264
2016-04-04	11.19	11.19	10.99	11.02	2187872
2016-04-05	10.92	10.98	10.89	10.90	2832416
2016-04-06	10.89	11.05	10.86	11.02	2239248
2016-04-07	10.95	11.00	10.78	10.84	1770484
2016-04-08	10.94	11.00	10.85	10.87	1460872
2016-04-11	43.63	44.18	43.16	43.54	386182
2016-04-12	43.74	44.12	43.38	43.90	523138
2016-04-13	44.15	44.76	43.85	44.75	503060
2016-04-14	44.62	44.68	44.04	44.35	616983
2016-04-15	44.07	44.73	44.07	44.67	1234615
2016-04-18	44.59	44.74	44.29	44.55	513746
2016-04-19	44.79	44.87	44.01	44.21	837406
2016-04-20	44.16	44.51	43.97	44.28	545915
2016-04-21	44.27	44.40	43.85	43.92	339650
2016-04-22	43.73	44.29	43.61	43.85	661181
2016-04-25	43.68	43.80	43.41	43.63	452370
2016-04-26	43.87	44.66	43.57	44.39	851983
2016-04-27	44.27	44.66	44.11	44.66	623978
2016-04-28	44.24	44.44	41.81	41.90	2314543
2016-04-29	41.40	41.50	40.30	41.12	1357202
2016-05-02	40.24	40.47	39.52	40.29	1698875
2016-05-03	39.91	40.13	39.62	39.97	1038200
2016-05-04	39.80	40.50	39.75	39.85	1228849
2016-05-05	39.97	40.13	39.43	39.47	868819
2016-05-06	39.41	39.72	39.10	39.40	1307189
2016-05-09	39.63	39.72	39.01	39.04	1504150
2016-05-10	39.07	39.81	39.00	39.79	1599143
2016-05-11	39.73	40.07	39.47	39.50	973377
2016-05-12	39.75	39.75	38.35	38.95	1569602
2016-05-13	38.89	39.25	38.74	38.92	1058681
2016-05-16	38.92	39.76	38.92	39.43	1198168
2016-05-17	39.35	39.75	39.09	39.20	1009285
2016-05-18	39.02	39.74	39.02	39.29	715678
2016-05-19	38.93	39.24	38.65	38.99	942053
2016-05-20	39.15	39.87	39.12	39.25	1552069
2016-05-23	39.13	39.45	38.97	39.27	1416799
2016-05-24	39.57	40.02	39.32	40.01	1439824
2016-05-25	40.35	40.51	39.96	40.11	1262671
2016-05-26	40.21	40.52	40.16	40.45	1068712
2016-05-27	40.55	40.86	40.24	40.63	700114
2016-05-31	40.73	41.10	40.68	41.03	1357352
2016-06-01	40.82	41.35	40.48	41.31	850037
2016-06-02	41.26	41.59	41.06	41.32	803729
2016-06-03	41.33	41.41	40.80	41.07	644015
2016-06-06	41.08	41.29	40.83	41.23	701417
2016-06-07	41.85	42.37	41.63	42.28	1224649
2016-06-08	42.42	42.60	42.14	42.48	996530
2016-06-09	42.23	42.77	42.08	42.77	657114
2016-06-10	42.32	42.53	42.08	42.22	672549
2016-06-13	41.95	42.27	41.71	41.73	1047842
2016-06-14	41.56	42.01	41.42	41.90	849636
2016-06-15	42.18	42.42	41.88	41.98	635288
2016-06-16	41.63	42.05	41.30	41.98	513010
2016-06-17	41.82	41.88	41.44	41.80	1502829
2016-06-20	42.37	42.98	42.15	42.81	1097931
2016-06-21	42.85	43.33	42.49	43.05	1000767
2016-06-22	43.01	43.43	42.86	42.86	681851
2016-06-23	43.40	43.44	43.04	43.29	676615
2016-06-24	41.49	42.09	40.77	40.89	1296104
2016-06-27	40.38	40.44	38.83	38.92	1228405
2016-06-28	39.34	40.22	39.18	39.68	1018815
2016-06-29	40.11	40.50	39.40	39.73	704629
2016-06-30	39.86	40.53	39.63	40.51	1337167
2016-07-01	40.48	40.79	40.18	40.27	530969
2016-07-05	39.91	39.99	39.04	39.23	981344
2016-07-06	38.86	39.23	38.16	39.20	1268938
2016-07-07	39.36	40.06	39.36	39.95	965247
2016-07-08	40.39	41.26	40.39	41.25	1091894
2016-07-11	39.62	41.00	38.40	38.80	4400193
2016-07-12	39.03	39.88	38.60	39.66	3195910
2016-07-13	39.93	39.99	39.43	39.61	1293227
2016-07-14	39.91	40.20	39.57	40.08	1935164
2016-07-15	40.18	40.47	40.02	40.40	919362
2016-07-18	40.35	40.50	40.23	40.35	958578
2016-07-19	40.27	40.45	40.13	40.40	632604
2016-07-20	40.61	41.19	40.33	40.79	573399
2016-07-21	40.84	41.20	40.63	40.77	743788
2016-07-22	40.69	40.97	40.37	40.83	620487
2016-07-25	40.85	41.05	40.47	40.48	1281858
2016-07-26	40.56	41.04	40.47	40.96	729889
2016-07-27	41.06	41.34	40.76	40.84	551458
2016-07-28	40.75	41.20	40.67	41.09	551472
2016-07-29	41.09	41.25	40.76	41.10	673483
2016-08-01	41.04	41.34	40.90	41.02	1264687
2016-08-02	40.99	41.06	39.72	39.95	1263760
2016-08-03	39.96	40.56	39.95	40.51	1220731
2016-08-04	40.46	40.66	40.01	40.14	788282
2016-08-05	40.32	40.69	40.28	40.67	1658101
2016-08-08	40.77	41.27	40.56	41.24	1139210
2016-08-09	41.24	41.57	41.08	41.48	729308
2016-08-10	40.65	41.73	40.40	40.99	1226466
2016-08-11	41.04	41.42	40.68	41.30	1368561
2016-08-12	41.30	41.99	41.30	41.60	907615
2016-08-15	41.74	42.22	41.57	41.83	597192
2016-08-16	41.75	41.98	41.34	41.37	649777
2016-08-17	41.31	41.41	40.91	41.00	733486
2016-08-18	41.01	41.41	40.87	41.28	634059
2016-08-19	41.13	41.55	41.02	41.50	877655
2016-08-22	41.33	41.51	41.02	41.50	654856
2016-08-23	41.77	41.98	41.50	41.54	581081
2016-08-24	41.44	41.67	41.23	41.65	838529
2016-08-25	41.46	41.87	41.31	41.76	885227
2016-08-26	41.85	42.09	41.32	41.56	1164211
2016-08-29	41.55	42.09	41.55	41.95	762797
2016-08-30	41.86	42.33	41.83	42.06	678932
2016-08-31	41.89	42.04	41.42	41.68	968942
2016-09-01	41.73	41.93	41.34	41.54	841187
2016-09-02	41.71	41.86	41.40	41.82	734766
2016-09-06	41.74	41.90	41.36	41.47	574042
2016-09-07	41.38	41.64	41.25	41.63	707132
2016-09-08	41.55	41.58	41.25	41.37	794725
2016-09-09	40.98	41.28	40.05	40.05	1222901
2016-09-12	39.63	40.43	39.56	40.33	761613
2016-09-13	40.00	40.24	39.39	39.48	1265496
2016-09-14	39.44	39.51	39.07	39.20	1193565
2016-09-15	39.25	39.82	39.24	39.69	1823908
2016-09-16	39.60	39.60	39.05	39.21	1266732
2016-09-19	42.13	42.87	41.54	41.89	3171512
2016-09-20	40.36	41.08	40.10	40.33	2324198
2016-09-21	40.60	40.97	40.50	40.89	860486
2016-09-22	41.09	41.62	41.04	41.48	1623142
2016-09-23	41.35	41.37	40.44	40.45	983416
2016-09-26	40.29	40.43	39.94	40.10	1053507
2016-09-27	40.10	40.53	39.98	40.48	1026769
2016-09-28	40.75	41.03	40.51	40.75	1250565
2016-09-29	40.88	40.98	40.25	40.59	823580
2016-09-30	40.99	41.21	40.75	41.06	813122
2016-10-03	40.98	41.24	40.49	40.50	1120145
2016-10-04	41.97	42.93	41.63	42.13	1766632
2016-10-05	42.33	43.07	42.04	42.84	1515954
2016-10-06	42.83	42.96	42.24	42.58	882264
2016-10-07	42.59	42.69	42.09	42.59	976030
2016-10-10	42.99	43.32	42.51	42.53	576416
2016-10-11	42.40	42.40	41.68	41.79	844713
2016-10-12	41.90	41.91	41.53	41.76	670937
2016-10-13	41.28	41.34	40.76	41.19	634673
2016-10-14	41.46	41.73	41.23	41.30	618066
2016-10-17	41.35	42.12	41.29	41.56	890339
2016-10-18	42.13	42.17	41.50	41.83	860581
2016-10-19	42.01	42.22	41.72	42.06	599027
2016-10-20	41.90	41.93	41.50	41.82	650336
2016-10-21	42.37	42.38	41.94	42.01	743781
2016-10-24	42.72	42.72	42.27	42.59	565370
2016-10-25	42.61	42.68	42.14	42.41	899583
2016-10-26	42.08	42.68	42.08	42.29	1089483
2016-10-27	42.49	42.83	41.95	42.14	855849
2016-10-28	42.10	42.57	41.49	41.58	1489881
2016-10-31	41.59	42.07	41.43	41.95	1056405
2016-11-01	42.18	42.42	41.37	41.68	1028243
2016-11-02	41.57	41.87	41.16	41.26	837956
2016-11-03	41.27	41.41	40.97	41.12	972059
2016-11-04	41.07	41.77	40.80	41.52	900875
2016-11-07	42.29	42.82	42.29	42.77	1098737
2016-11-08	42.52	42.62	41.98	42.54	774140
2016-11-09	42.11	43.51	41.73	43.31	950306
2016-11-10	43.69	44.00	43.17	43.52	1556176
2016-11-11	43.31	43.78	43.09	43.76	999058
2016-11-14	43.87	44.46	43.50	44.31	853903
2016-11-15	44.39	45.08	44.10	44.77	940832
2016-11-16	44.66	45.04	44.31	44.93	638432
2016-11-17	44.99	45.34	44.80	45.08	580995
2016-11-18	45.00	45.31	44.68	45.14	651828
2016-11-21	45.39	45.55	44.95	45.39	942466
2016-11-22	45.68	46.26	45.44	46.16	1221612
2016-11-23	46.01	46.35	45.90	46.19	545623
2016-11-25	46.19	46.58	45.99	46.55	306061
2016-11-28	46.10	46.55	46.07	46.09	638376
2016-11-29	45.99	46.46	45.94	46.09	703808
2016-11-30	46.47	46.47	45.89	45.89	788694
2016-12-01	46.01	46.31	45.52	45.52	780715
2016-12-02	45.66	45.70	45.23	45.28	846031
2016-12-05	45.63	45.94	45.54	45.83	1021176
2016-12-06	45.80	47.03	45.79	46.69	1152151
2016-12-07	46.72	47.46	46.70	47.39	983836
2016-12-08	47.71	48.43	47.57	48.15	768587
2016-12-09	48.16	48.37	47.83	47.97	622337
2016-12-12	47.70	48.04	47.22	47.56	540240
2016-12-13	49.89	51.50	48.19	48.70	2072174
2016-12-14	48.46	48.71	47.37	47.70	1137668
2016-12-15	47.75	48.57	47.35	48.02	1775104
2016-12-16	48.20	48.72	47.90	48.01	1678620
2016-12-19	47.97	48.49	47.56	48.37	922187
2016-12-20	48.49	49.01	48.23	48.69	941797
2016-12-21	48.78	49.19	48.47	48.84	1177311
2016-12-22	48.85	48.94	47.82	48.14	688831
2016-12-23	48.15	48.31	47.90	48.07	282363
2016-12-27	48.09	48.50	47.98	48.38	247210
2016-12-28	48.57	48.66	47.79	47.85	357191
2016-12-29	47.91	48.34	47.69	47.98	365997
2016-12-30	48.19	48.19	47.48	47.61	349826
2017-01-03	48.00	48.13	46.93	47.23	978817
2017-01-04	46.92	47.60	46.90	47.32	1927084
2017-01-05	47.30	47.69	46.75	47.13	1549692
2017-01-06	47.26	47.66	46.65	47.58	912903
2017-01-09	47.37	47.51	46.81	46.84	572750
2017-01-10	46.86	47.47	46.84	46.97	1281119
2017-01-11	47.10	47.14	46.66	46.95	1474325
2017-01-12	46.90	46.97	46.12	46.79	997750
2017-01-13	46.87	47.43	46.85	47.18	578168
2017-01-17	46.99	47.16	46.40	46.52	680120
2017-01-18	46.80	47.24	46.44	47.09	604557
2017-01-19	47.18	47.45	46.81	46.97	497160
2017-01-20	47.09	47.54	47.06	47.20	741655
2017-01-23	47.01	47.14	46.08	46.60	931512
2017-01-24	46.93	47.50	46.73	47.26	1531160
2017-01-25	47.52	47.87	47.37	47.61	1095866
2017-01-26	48.00	48.20	45.92	46.33	1714697
2017-01-27	46.44	47.23	46.44	46.88	1140291
2017-01-30	45.79	46.47	45.57	46.47	1055123
2017-01-31	46.46	46.64	45.77	46.44	780894
2017-02-01	46.77	46.95	46.00	46.33	767906
2017-02-02	46.27	46.60	45.98	46.44	844679
2017-02-03	46.79	47.10	46.67	47.08	836000
2017-02-06	46.88	47.05	46.58	46.73	855663
2017-02-07	46.76	46.80	46.12	46.49	982273
2017-02-08	46.42	46.89	46.13	46.64	1058713
2017-02-09	46.80	47.19	46.63	46.70	756948
2017-02-10	46.83	46.87	46.26	46.66	570999
2017-02-13	46.71	46.98	46.47	46.74	556802
2017-02-14	46.54	46.74	46.21	46.66	908894
2017-02-15	46.23	46.51	45.65	46.25	1739830
2017-02-16	46.33	46.39	45.94	46.29	687302
2017-02-17	46.09	46.41	45.55	46.41	1994860
2017-02-21	46.47	46.89	46.22	46.76	843730
2017-02-22	46.50	46.77	46.17	46.52	1130038
2017-02-23	46.66	46.86	46.21	46.30	848206
2017-02-24	45.73	46.41	45.50	46.41	719997
2017-02-27	46.36	46.86	46.13	46.24	915849
2017-02-28	46.09	46.43	45.76	46.08	1867312
2017-03-01	45.85	47.03	45.58	46.99	1907425
2017-03-02	46.80	47.09	46.46	46.49	1433084
2017-03-03	46.50	46.63	46.19	46.37	882010
2017-03-06	46.10	46.29	45.93	46.03	842669
2017-03-07	45.83	46.07	45.64	45.66	1076830
2017-03-08	45.79	45.97	45.35	45.39	1022138
2017-03-09	45.33	45.53	45.03	45.01	852839
2017-03-10	45.07	45.46	45.07	45.36	1425491
2017-03-13	45.46	45.68	45.17	45.53	1884086
2017-03-14	45.33	45.76	45.20	45.58	875940
2017-03-15	45.79	46.14	45.58	45.98	1134726
2017-03-16	46.26	46.61	46.15	46.22	761522
2017-03-17	46.27	46.38	45.90	46.05	1636364
2017-03-20	46.02	46.08	45.49	45.50	1171734
2017-03-21	45.47	45.66	43.93	44.04	1905480
2017-03-22	43.92	44.26	43.75	44.01	1609068
2017-03-23	44.02	44.44	43.89	44.35	1187265
2017-03-24	44.51	44.85	44.08	44.40	1348361
2017-03-27	43.66	44.30	43.66	44.19	888465
2017-03-28	43.98	44.98	43.93	44.71	1307429
2017-03-29	44.63	45.25	44.53	45.09	1315924
2017-03-30	45.05	45.76	45.05	45.61	1239376
2017-03-31	45.47	45.95	45.08	45.76	1446189
2017-04-03	45.91	45.99	44.64	44.96	1301775
2017-04-04	44.76	45.22	44.76	44.93	1244432
2017-04-05	45.32	45.32	44.47	44.56	1604823
2017-04-06	44.68	45.02	44.39	44.80	937695
2017-04-07	44.57	44.90	44.52	44.60	806993
2017-04-10	44.61	45.08	44.48	44.58	946889
2017-04-11	44.49	44.70	44.02	44.64	692434
2017-04-12	44.66	44.77	43.89	43.94	742828
2017-04-13	43.86	44.19	43.53	43.60	1138558
2017-04-17	43.77	43.97	43.64	43.89	827047
2017-04-18	43.68	44.27	43.68	44.14	783070
2017-04-19	44.38	44.70	43.98	44.14	846117
2017-04-20	44.32	44.76	44.11	44.64	707563
2017-04-21	44.55	44.60	44.16	44.21	1103776
2017-04-24	44.79	44.86	44.12	44.52	2126039
2017-04-25	44.73	45.09	44.66	44.85	1055751
2017-04-26	44.75	45.07	44.49	44.58	1640950
2017-04-27	42.30	42.58	39.26	40.86	3840720
2017-04-28	39.62	39.90	38.62	38.69	4065948
2017-05-01	38.78	38.80	38.03	38.17	2347985
2017-05-02	38.15	38.27	37.20	37.48	2596178
2017-05-03	37.25	37.48	36.73	37.06	2570528
2017-05-04	37.11	37.50	36.72	36.80	1400011
2017-05-05	36.95	37.38	36.61	37.28	2434763
2017-05-08	37.25	38.16	37.20	37.94	2452439
2017-05-09	38.03	38.06	37.38	37.45	1263237
2017-05-10	37.46	37.70	37.29	37.56	1513863
2017-05-11	37.45	37.87	37.41	37.61	1845263
2017-05-12	37.65	37.78	37.21	37.31	948716
2017-05-15	37.53	37.68	37.33	37.53	1604098
2017-05-16	37.71	37.75	37.28	37.41	1003476
2017-05-17	36.91	37.19	36.53	36.60	1388646
2017-05-18	36.52	36.60	35.96	35.96	1422057
2017-05-19	36.19	37.38	36.16	37.09	1599601
2017-05-22	37.18	37.38	36.88	36.98	1260986
2017-05-23	37.08	37.22	36.39	36.51	1317005
2017-05-24	36.59	36.90	36.46	36.70	1019404
2017-05-25	36.96	37.10	36.77	36.86	979370
2017-05-26	36.85	36.85	36.43	36.69	891041
2017-05-30	36.57	36.88	36.53	36.63	1143003
2017-05-31	36.71	36.90	36.07	36.68	1785822
2017-06-01	36.85	37.41	36.66	37.09	1691280
2017-06-02	37.16	37.42	36.93	37.00	1448683
2017-06-05	37.25	37.88	37.23	37.44	1910315
2017-06-06	37.31	37.88	37.15	37.83	1618923
2017-06-07	38.00	38.31	37.77	38.10	1353650
2017-06-08	38.08	38.67	37.80	38.64	1256195
2017-06-09	38.72	39.16	38.43	38.64	1149111
2017-06-12	38.48	38.91	37.71	38.12	1468496
2017-06-13	38.24	38.58	38.10	38.42	1209209
2017-06-14	38.47	38.54	37.99	38.35	929347
2017-06-15	37.86	38.37	37.85	38.27	902184
2017-06-16	38.17	38.60	38.08	38.59	1650700
2017-06-19	38.85	39.05	38.55	39.00	1130529
2017-06-20	38.72	39.16	38.72	38.81	1001187
2017-06-21	38.92	38.92	38.06	38.10	895470
2017-06-22	38.16	38.67	38.07	38.57	997745
2017-06-23	38.58	39.03	38.46	38.69	1725994
2017-06-26	38.76	39.10	38.61	38.94	833387
2017-06-27	38.92	38.97	38.56	38.63	1543475
2017-06-28	38.73	39.47	38.73	39.20	988400
2017-06-29	39.43	39.43	38.73	38.98	691472
2017-06-30	39.00	39.29	38.87	38.88	912725
2017-07-03	39.22	39.55	39.15	39.35	360555
2017-07-05	39.42	39.42	38.82	38.82	952933
2017-07-06	38.58	38.69	38.15	38.20	870425
2017-07-07	38.33	39.10	38.21	38.99	448313
2017-07-10	39.02	39.13	38.54	38.74	703799
2017-07-11	38.88	39.11	38.58	38.93	635215
2017-07-12	39.24	39.72	39.16	39.60	1074133
2017-07-13	39.72	40.00	39.45	39.79	1270253
2017-07-14	38.99	39.65	38.43	39.63	2058267
2017-07-17	39.68	40.19	39.53	39.93	746532
2017-07-18	39.90	39.90	38.69	39.31	1314823
2017-07-19	39.50	40.10	39.49	39.79	1355830
2017-07-20	39.89	39.96	39.50	39.62	1284923
2017-07-21	39.53	39.66	38.85	39.25	1035020
2017-07-24	39.27	39.44	38.89	39.01	949530
2017-07-25	39.30	39.62	38.82	39.34	1540601
2017-07-26	39.42	39.56	38.94	39.13	749353
2017-07-27	39.21	39.22	38.49	38.73	822420
2017-07-28	38.69	38.69	37.95	38.14	659065
2017-07-31	38.27	38.52	38.04	38.38	743648
2017-08-01	38.62	38.78	38.30	38.69	1187656
2017-08-02	38.71	38.82	38.34	38.48	911355
2017-08-03	38.57	38.71	38.19	38.27	795705
2017-08-04	38.43	38.47	38.11	38.20	869465
2017-08-07	38.29	38.29	37.90	38.06	1172910
2017-08-08	37.95	38.77	37.95	38.31	2198848
2017-08-09	38.44	38.46	37.62	37.91	2047153
2017-08-10	37.56	37.72	36.80	36.80	1744271
2017-08-11	36.46	37.17	36.23	36.99	945779
2017-08-14	37.35	37.61	37.31	37.47	936175
2017-08-15	37.55	37.62	37.24	37.35	967895
2017-08-16	37.37	37.77	37.37	37.54	905911
2017-08-17	37.45	37.66	36.79	36.81	820896
2017-08-18	36.60	36.62	35.95	35.95	1233608
2017-08-21	35.87	36.02	35.67	35.93	1114099
2017-08-22	36.21	36.55	36.09	36.36	769033
2017-08-23	36.08	36.83	36.08	36.66	1288591
2017-08-24	36.80	37.06	36.38	36.95	1487574
2017-08-25	37.16	37.77	37.02	37.39	867702
2017-08-28	37.43	37.74	37.36	37.44	856094
2017-08-29	37.11	37.73	37.10	37.55	598708
2017-08-30	37.59	38.06	37.45	37.97	537008
2017-08-31	38.31	38.61	38.11	38.39	1570078
2017-09-01	37.98	38.14	37.69	37.90	1572559
2017-09-05	37.83	37.92	37.07	37.20	757375
2017-09-06	37.30	37.35	36.77	36.84	1550721
2017-09-07	36.94	36.97	36.46	36.79	1013183
2017-09-08	36.69	36.97	36.58	36.85	936825
2017-09-11	37.17	37.68	37.09	37.58	552359
2017-09-12	37.65	38.24	37.65	38.07	620367
2017-09-13	37.94	38.49	37.75	38.31	730126
2017-09-14	38.13	38.40	37.48	38.37	481244
2017-09-15	38.40	38.80	38.37	38.76	1062139
2017-09-18	38.99	39.00	38.78	38.88	435785
2017-09-19	38.96	39.11	38.79	38.79	568882
2017-09-20	38.84	39.04	38.75	38.79	620034
2017-09-21	38.80	38.82	38.56	38.65	505360
2017-09-22	38.60	38.95	38.40	38.87	467932
2017-09-25	38.74	39.56	38.68	39.47	887764
2017-09-26	39.50	39.85	39.42	39.62	951776
2017-09-27	39.69	39.90	39.27	39.60	856804
2017-09-28	39.56	39.66	39.29	39.53	592537
2017-09-29	39.54	39.69	39.30	39.30	599623
2017-10-02	39.37	40.15	39.22	40.11	1153875
2017-10-03	40.23	40.55	40.13	40.52	789065
2017-10-04	40.52	40.81	40.25	40.31	594174
2017-10-05	40.47	40.86	40.30	40.65	686685
2017-10-06	40.44	40.77	40.38	40.46	1562215
2017-10-09	40.50	40.60	40.27	40.41	14526543
2017-10-10	40.56	40.77	40.56	40.65	502359
2017-10-11	40.60	40.72	40.49	40.69	568035
2017-10-12	40.65	40.83	40.56	40.59	833443
2017-10-13	40.92	40.97	40.55	40.64	660727
2017-10-16	40.60	40.83	40.52	40.65	369110
2017-10-17	40.62	40.87	40.56	40.71	854334
2017-10-18	40.77	41.03	40.67	40.85	622917
2017-10-19	40.54	40.74	40.36	40.47	508328
2017-10-20	40.55	40.90	40.48	40.59	802012
2017-10-23	40.71	40.92	39.99	40.08	805021
2017-10-24	40.25	40.42	40.03	40.21	793825
2017-10-25	40.02	40.15	39.78	40.09	621489
2017-10-26	40.43	41.95	40.19	41.72	2403992
2017-10-27	41.80	41.97	39.98	40.07	1804371
2017-10-30	39.98	40.07	39.49	39.70	858653
2017-10-31	39.96	40.27	39.72	39.80	1125991
2017-11-01	40.30	40.30	39.36	39.49	1055857
2017-11-02	39.49	39.56	38.90	39.37	773548
2017-11-03	39.41	39.59	39.13	39.21	781200
2017-11-06	39.31	39.61	39.07	39.45	485037
2017-11-07	39.43	39.70	39.27	39.51	842089
2017-11-08	39.40	39.84	39.17	39.62	746819
2017-11-09	39.24	39.67	39.16	39.44	979570
2017-11-10	39.84	39.87	39.47	39.56	859298
2017-11-13	39.33	39.63	39.18	39.21	669292
2017-11-14	39.00	39.19	38.52	38.84	891625
2017-11-15	38.46	38.87	38.33	38.72	694233
2017-11-16	38.97	39.61	38.86	39.46	1111371
2017-11-17	39.41	39.73	39.35	39.60	1186611
2017-11-20	39.63	40.10	39.63	40.07	678045
2017-11-21	40.34	40.61	40.17	40.40	713267
2017-11-22	40.44	40.77	40.36	40.46	513585
2017-11-24	40.72	40.87	39.94	40.16	268454
2017-11-27	40.15	40.63	40.03	40.52	585170
2017-11-28	40.77	41.46	40.47	41.36	1126817
2017-11-29	41.36	41.91	41.08	41.24	813773
2017-11-30	41.38	41.79	41.29	41.41	1127212
2017-12-01	41.49	41.58	40.71	41.53	1058072
2017-12-04	41.96	42.09	40.68	40.62	1116767
2017-12-05	40.73	40.73	40.27	40.34	932972
2017-12-06	40.16	40.23	39.78	39.81	859796
2017-12-07	39.77	40.01	39.09	39.13	1015796
2017-12-08	39.41	39.49	38.86	39.14	1091117
2017-12-11	39.20	39.53	38.99	39.53	553158
2017-12-12	39.39	39.69	39.17	39.63	1142879
2017-12-13	40.04	40.34	39.46	39.58	736967
2017-12-14	39.54	39.64	38.61	38.67	1002142
2017-12-15	38.77	39.33	38.69	39.06	2037464
2017-12-18	39.31	40.19	39.27	40.15	912466
2017-12-19	40.09	40.19	39.71	39.86	1138532
2017-12-20	39.82	40.03	39.65	39.88	558417
2017-12-21	39.87	40.00	39.77	39.86	581897
2017-12-22	39.95	39.96	39.52	39.60	410146
2017-12-26	39.50	39.72	39.28	39.47	360068
2017-12-27	39.39	39.70	39.39	39.51	739238
2017-12-28	39.64	39.80	39.52	39.76	431893
2017-12-29	39.93	39.96	39.55	39.62	704889
2018-01-02	39.97	40.13	39.64	39.99	873117
2018-01-03	39.89	40.54	39.89	40.48	1106429
2018-01-04	40.56	41.64	40.40	41.03	1084945
2018-01-05	41.54	42.29	41.50	41.80	1036299
2018-01-08	41.71	41.88	41.42	41.78	576840
2018-01-09	41.95	42.36	41.89	41.96	730533
2018-01-10	41.86	42.00	41.21	41.30	858369
2018-01-11	41.41	41.78	41.26	41.78	642411
2018-01-12	42.00	42.07	41.62	41.75	971193
2018-01-16	41.91	42.01	41.35	41.41	627691
2018-01-17	41.58	41.86	41.38	41.65	463211
2018-01-18	41.56	41.70	41.27	41.32	495002
2018-01-19	42.24	43.74	41.88	43.28	1537118
2018-01-22	43.24	43.24	42.25	42.91	1049976
2018-01-23	42.91	43.09	42.39	42.64	1220542
2018-01-24	42.83	43.01	42.44	42.79	1957629
2018-01-25	43.31	44.34	42.65	42.99	2614981
2018-01-26	43.31	43.88	42.43	43.69	1572034
2018-01-29	43.60	43.87	43.32	43.47	1229506
2018-01-30	42.92	43.30	42.64	42.86	1214999
2018-01-31	43.09	43.13	42.42	42.50	1419987
2018-02-01	42.26	42.77	41.81	42.44	1061083
2018-02-02	42.08	42.08	41.33	41.48	1270988
2018-02-05	41.15	41.39	40.12	40.12	1875554
2018-02-06	39.42	40.69	38.63	40.43	2265087
2018-02-07	40.41	41.39	40.14	41.18	1500655
2018-02-08	41.13	41.33	39.62	39.62	1887186
2018-02-09	40.12	40.47	38.55	39.72	1021300
2018-02-12	39.97	40.64	39.69	40.30	541627
2018-02-13	39.95	40.92	39.81	40.80	969280
2018-02-14	40.76	41.93	40.47	41.90	824126
2018-02-15	42.08	42.48	41.54	42.38	608380
2018-02-16	42.00	42.42	41.83	42.26	642494
2018-02-20	41.94	42.59	41.70	42.23	768292
2018-02-21	42.39	42.62	41.99	42.01	797700
2018-02-22	42.09	42.47	41.81	41.84	531512
2018-02-23	42.16	42.63	42.03	42.62	419778
2018-02-26	42.65	43.14	42.29	43.11	512940
2018-02-27	43.12	43.60	42.89	42.92	746541
2018-02-28	43.00	43.31	42.69	42.70	845985
2018-03-01	42.74	43.15	42.18	42.44	672584
2018-03-02	42.05	43.18	41.78	43.13	476753
2018-03-05	42.77	43.42	42.68	43.39	743667
2018-03-06	43.52	43.98	43.31	43.79	546851
2018-03-07	43.42	43.99	43.33	43.79	663024
2018-03-08	43.77	43.82	43.00	43.40	884983
2018-03-09	43.62	44.28	43.26	43.83	988249
2018-03-12	43.85	44.51	43.62	44.40	681277
2018-03-13	44.57	44.82	44.17	44.21	722541
2018-03-14	44.40	44.42	43.74	43.92	606918
2018-03-15	43.94	44.75	43.86	44.14	753675
2018-03-16	44.25	44.85	44.25	44.71	905806
2018-03-19	44.56	44.56	43.34	43.59	405161
2018-03-20	43.64	43.85	43.40	43.60	611009
2018-03-21	43.60	44.22	43.46	43.70	470072
2018-03-22	43.20	43.65	42.52	42.53	487648
2018-03-23	42.52	42.64	41.01	41.07	500114
2018-03-26	41.67	41.95	41.05	41.91	354232
2018-03-27	41.94	42.28	40.98	41.22	571486
2018-03-28	41.30	41.54	40.84	41.26	630740
2018-03-29	41.56	42.02	41.40	41.76	902309
2018-04-02	41.47	41.92	39.72	40.21	857466
2018-04-03	40.55	41.43	40.38	41.07	843463
2018-04-04	40.28	41.58	40.07	41.42	560034
2018-04-05	41.77	42.02	41.61	41.66	768034
2018-04-06	41.29	41.61	39.92	40.34	531632
2018-04-09	40.64	41.37	40.61	40.81	950427
2018-04-10	41.47	41.88	41.24	41.50	1052996
2018-04-11	41.44	42.09	41.36	41.94	680058
2018-04-12	42.00	42.26	41.86	41.94	703576
2018-04-13	42.11	42.27	41.57	41.72	742782
2018-04-16	41.97	42.18	41.48	42.08	700221
2018-04-17	42.40	42.52	41.89	42.25	685382
2018-04-18	42.40	42.74	42.18	42.45	697994
2018-04-19	42.65	42.75	41.74	41.91	814301
2018-04-20	41.85	42.01	41.00	41.39	1031185
2018-04-23	41.43	41.62	40.72	40.93	1039727
2018-04-24	41.08	41.39	39.73	39.93	1006539
2018-04-25	40.68	40.71	40.09	40.35	1375568
2018-04-26	40.68	40.72	38.33	39.21	1150150
2018-04-27	39.03	39.53	38.71	39.27	1251771
2018-04-30	39.28	39.71	39.14	39.23	1228940
2018-05-01	39.08	39.38	38.72	39.33	887733
2018-05-02	39.46	39.69	39.19	39.21	642485
2018-05-03	39.16	39.16	38.56	38.82	908641
2018-05-04	38.65	39.53	38.57	39.35	730633
2018-05-07	39.47	39.61	39.21	39.27	666772
2018-05-08	39.25	40.13	39.20	40.06	907378
2018-05-09	40.20	40.48	39.86	40.00	1371819
2018-05-10	40.04	40.97	39.96	40.70	717060
2018-05-11	40.68	41.09	40.41	40.75	575397
2018-05-14	40.83	40.88	40.40	40.45	495745
2018-05-15	40.20	40.47	40.02	40.43	672884
2018-05-16	39.07	39.52	38.46	38.93	1707283
2018-05-17	38.80	39.46	38.80	39.18	563829
2018-05-18	39.10	39.23	38.86	39.05	424383
2018-05-21	39.34	39.93	39.23	39.48	633069
2018-05-22	39.77	39.77	38.97	39.30	528381
2018-05-23	39.03	39.22	38.57	38.71	490464
2018-05-24	38.69	38.94	38.40	38.75	530488
2018-05-25	38.62	38.99	38.51	38.70	478686
2018-05-29	38.50	38.84	38.28	38.61	517803
2018-05-30	38.88	39.55	38.73	39.27	864283
2018-05-31	39.33	39.46	38.12	38.12	1666912
2018-06-01	38.36	39.12	38.33	38.63	1118310
2018-06-04	38.64	38.75	38.41	38.58	836812
2018-06-05	38.49	39.46	38.31	39.31	1082012
2018-06-06	39.38	39.38	38.81	39.31	864151
2018-06-07	39.30	39.70	39.19	39.41	747182
2018-06-08	39.31	39.74	38.83	39.58	968143
2018-06-11	39.65	39.94	39.35	39.65	722682
2018-06-12	39.62	39.87	39.43	39.63	1036730
2018-06-13	39.76	39.92	39.42	39.64	887519
2018-06-14	39.83	40.69	39.40	40.18	1461170
2018-06-15	40.11	43.25	40.11	42.72	2713014
2018-06-18	42.62	43.01	42.01	42.56	1805226
2018-06-19	42.37	42.57	41.56	42.46	1279887
2018-06-20	42.69	42.78	42.12	42.29	813284
2018-06-21	42.28	42.93	42.16	42.66	1027703
2018-06-22	42.66	43.20	42.57	43.09	1529902
2018-06-25	42.68	42.95	42.09	42.88	1338053
2018-06-26	42.87	43.73	42.64	43.52	1398853
2018-06-27	43.43	43.96	43.21	43.33	1170260
2018-06-28	43.24	43.29	42.33	42.73	934120
2018-06-29	42.77	43.15	42.58	42.89	839992
2018-07-02	42.46	42.88	42.01	42.85	998312
2018-07-03	42.94	43.54	42.71	43.04	470500
2018-07-05	43.21	43.77	42.77	43.71	1668269
2018-07-06	43.60	44.00	43.19	43.97	646690
2018-07-09	44.03	44.77	43.20	44.74	1170406
2018-07-10	44.82	44.83	44.38	44.70	1233662
2018-07-11	44.50	44.50	43.11	43.94	591773
2018-07-12	44.23	44.43	43.68	44.29	761246
2018-07-13	44.17	44.73	42.62	44.28	843757
2018-07-16	44.36	44.52	43.77	43.93	741153
2018-07-17	43.82	44.15	43.64	43.82	622105
2018-07-18	43.80	44.50	43.50	44.25	830799
2018-07-19	44.24	44.48	44.00	44.38	848158
2018-07-20	44.43	44.43	43.59	43.61	855373
2018-07-23	43.48	43.49	42.98	43.33	799538
2018-07-24	43.44	43.81	42.94	43.00	482047
2018-07-25	43.10	43.53	42.84	43.52	473539
2018-07-26	43.38	44.19	43.32	43.79	1285399
2018-07-27	43.99	44.12	43.31	43.52	383375
2018-07-30	43.53	44.03	43.09	43.13	604797
2018-07-31	43.25	44.11	43.11	43.85	992338
2018-08-01	43.70	43.94	43.41	43.68	477379
2018-08-02	43.44	44.18	43.35	44.04	868115
2018-08-03	43.76	44.19	43.45	43.86	655251
2018-08-06	43.85	44.05	43.36	43.91	500828
2018-08-07	44.11	44.37	44.07	44.27	974411
2018-08-08	44.42	44.71	43.90	44.60	639409
2018-08-09	45.00	46.84	44.21	46.41	2363781
2018-08-10	47.00	47.13	45.83	46.38	1127766
2018-08-13	46.53	46.53	45.77	45.77	859971
2018-08-14	45.59	46.87	45.35	46.74	1355598
2018-08-15	46.43	46.75	46.13	46.54	773036
2018-08-16	46.85	47.54	46.64	47.05	731254
2018-08-17	47.04	47.68	46.55	47.58	604185
2018-08-20	48.21	48.21	47.35	48.02	1391289
2018-08-21	48.25	49.29	48.02	49.14	973110
2018-08-22	49.00	49.33	48.28	48.66	722664
2018-08-23	48.52	48.80	48.38	48.58	496170
2018-08-24	48.70	48.72	48.05	48.42	487972
2018-08-27	48.97	49.35	48.50	48.74	910536
2018-08-28	48.87	49.03	48.41	48.62	860711
2018-08-29	48.92	49.33	48.56	48.94	1006760
2018-08-30	48.74	49.41	48.51	48.71	1350001
2018-08-31	48.52	48.56	47.92	48.40	1128424
2018-09-04	48.46	48.73	48.03	48.22	1217240
2018-09-05	47.80	48.30	47.56	47.99	1061702
2018-09-06	48.10	48.16	47.82	47.95	929047
2018-09-07	47.39	47.73	47.14	47.65	865745
2018-09-10	47.74	47.92	47.42	47.82	925091
2018-09-11	47.54	48.27	47.34	47.84	779375
2018-09-12	47.79	47.84	47.41	47.44	937764
2018-09-13	47.53	47.74	47.46	47.57	635365
2018-09-14	47.53	48.06	47.49	47.85	783771
2018-09-17	47.80	48.03	47.38	47.43	606057
2018-09-18	47.51	47.85	46.97	47.30	755435
2018-09-19	47.35	47.76	46.84	47.08	822854
2018-09-20	47.28	47.52	46.64	46.77	1395606
2018-09-21	46.77	47.39	46.51	47.11	2815168
2018-09-24	47.05	47.21	46.60	47.00	965777
2018-09-25	47.07	47.07	46.06	46.11	1091205
2018-09-26	46.03	46.04	45.42	45.47	1027887
2018-09-27	45.50	45.61	44.61	44.64	890531
2018-09-28	44.54	45.13	44.43	44.77	1451971
2018-10-01	44.97	44.97	43.19	43.35	1871278
2018-10-02	43.11	43.94	43.04	43.36	1509432
2018-10-03	43.56	43.93	43.33	43.62	854503
2018-10-04	43.40	43.73	42.81	43.27	1619133
2018-10-05	43.15	43.48	42.60	42.75	1259084
2018-10-08	42.50	42.53	41.42	41.87	1472324
2018-10-09	41.71	41.82	41.29	41.60	1401287
2018-10-10	41.67	41.67	39.85	39.90	1165766
2018-10-11	40.05	40.31	39.34	39.48	1130440
2018-10-12	40.21	40.65	39.73	40.47	1384667
2018-10-15	40.40	41.08	40.40	40.79	1091302
2018-10-16	41.04	41.87	40.55	41.77	1079236
2018-10-17	41.52	41.83	41.05	41.80	851054
2018-10-18	41.52	41.80	40.94	41.31	731525
2018-10-19	41.32	42.00	40.85	41.03	976214
2018-10-22	41.24	41.67	40.98	41.22	768525
2018-10-23	40.50	41.06	39.90	40.68	611815
2018-10-24	40.42	40.60	38.39	38.42	1102823
2018-10-25	38.53	38.78	38.13	38.62	1136080
2018-10-26	39.59	39.59	37.11	37.30	1445749
2018-10-29	38.02	39.75	37.68	38.23	1650759
2018-10-30	38.31	39.34	38.09	39.06	1159743
2018-10-31	39.57	40.34	39.39	40.07	1034051
2018-11-01	40.34	41.99	40.11	41.82	1130716
2018-11-02	41.94	43.31	41.79	42.92	1322867
2018-11-05	43.06	43.55	42.61	43.18	1152537
2018-11-06	43.02	43.99	43.02	43.58	851664
2018-11-07	43.96	44.25	43.13	44.00	1028532
2018-11-08	43.97	44.38	43.71	43.94	1031106
2018-11-09	43.47	43.82	42.85	43.66	813521
2018-11-12	43.61	43.81	42.63	42.76	952978
2018-11-13	42.98	44.14	42.98	43.36	1037755
2018-11-14	43.50	43.87	41.75	41.91	2167567
2018-11-15	41.74	42.93	41.32	42.85	1605596
2018-11-16	42.56	43.87	41.80	43.60	1422366
2018-11-19	43.42	43.72	42.68	42.91	1209462
2018-11-20	41.78	43.09	41.78	42.04	1442132
2018-11-21	42.42	43.15	41.96	42.76	1292886
2018-11-23	42.51	43.15	42.21	42.77	703566
2018-11-26	43.42	43.64	42.93	43.36	1019413
2018-11-27	42.93	43.23	42.35	42.37	1281659
2018-11-28	42.66	43.76	41.72	43.32	1202881
2018-11-29	43.09	43.97	42.79	43.40	944784
2018-11-30	43.17	43.89	43.07	43.82	6574581
2018-12-03	44.98	45.17	44.53	44.64	1183091
2018-12-04	43.94	44.08	42.35	42.52	946919
2018-12-06	41.72	43.24	41.50	42.98	1721963
2018-12-07	42.94	43.07	41.82	41.99	1285045
2018-12-10	42.00	42.27	41.09	41.77	976293
2018-12-11	42.37	42.73	39.51	39.95	2222614
2018-12-12	40.66	41.03	40.26	40.45	1092881
2018-12-13	40.55	40.55	39.27	39.34	753420
2018-12-14	39.08	39.56	38.64	38.76	943112
2018-12-17	38.59	38.78	37.10	37.34	1830809
2018-12-18	37.75	38.14	36.97	37.01	1657972
2018-12-19	36.95	37.70	36.07	36.32	1621960
2018-12-20	36.32	36.57	35.05	35.55	1196661
2018-12-21	35.57	35.82	34.53	34.94	3200501
2018-12-24	34.63	35.09	33.89	34.09	352233
2018-12-26	34.30	35.54	33.55	35.52	1419643
2018-12-27	34.91	35.77	34.51	35.76	928997
2018-12-28	35.88	36.47	35.63	35.90	678417
2018-12-31	36.25	36.36	34.40	36.10	738592
2019-01-02	35.36	36.84	34.56	36.57	1023938
2019-01-03	36.00	36.22	34.58	35.69	1279099
2019-01-04	36.05	37.59	36.05	37.23	1369262
2019-01-07	37.22	38.40	37.06	38.12	994041
2019-01-08	38.50	38.75	37.87	38.21	1136500
2019-01-09	38.44	39.67	38.44	39.51	939784
2019-01-10	39.24	40.67	39.09	40.67	1264963
2019-01-11	40.58	41.34	40.24	41.03	1173195
2019-01-14	40.78	41.35	40.46	41.03	1273840
2019-01-15	41.03	41.46	40.57	41.38	771221
2019-01-16	41.39	41.77	41.23	41.43	598817
2019-01-17	41.14	42.06	41.14	41.83	799264
2019-01-18	42.19	42.88	40.74	42.49	1100982
2019-01-22	42.07	42.46	40.95	41.25	1913506
2019-01-23	41.18	41.72	40.47	40.53	1214591
2019-01-24	40.51	41.93	40.51	41.65	1303256
2019-01-25	40.69	42.40	40.20	41.04	1568918
2019-01-28	40.41	40.82	39.98	40.74	1125122
2019-01-29	40.80	40.88	40.35	40.37	694591
2019-01-30	40.65	41.19	40.01	41.17	636750
2019-01-31	41.08	41.38	40.59	41.20	864397
2019-02-01	41.26	41.57	40.92	41.48	658379
2019-02-04	41.47	41.96	41.32	41.94	704723
2019-02-05	42.04	42.24	41.18	41.93	516205
2019-02-06	41.89	42.75	41.39	42.71	782938
2019-02-07	42.50	42.98	42.03	42.45	579059
2019-02-08	42.17	42.58	41.91	42.56	649097
2019-02-11	42.60	43.17	42.36	43.10	941978
2019-02-12	43.37	43.91	43.13	43.40	1235330
2019-02-13	43.73	44.20	43.53	44.03	784878
2019-02-14	43.68	44.35	43.50	44.02	744089
2019-02-15	44.18	44.46	43.80	44.12	806945
2019-02-19	44.03	44.27	43.82	44.16	515971
2019-02-20	44.07	45.00	44.06	44.93	810315
2019-02-21	44.89	44.98	44.48	44.75	515248
2019-02-22	44.93	45.03	44.57	44.88	759496
2019-02-25	45.18	45.99	43.90	44.90	522952
2019-02-26	44.77	45.00	44.35	44.38	666323
2019-02-27	44.28	44.28	43.86	44.08	633755
2019-02-28	43.83	43.83	43.48	43.49	614317
2019-03-01	43.86	44.08	43.33	43.92	616384
2019-03-04	44.07	44.47	43.43	43.65	507449
2019-03-05	43.64	43.69	43.03	43.04	636265
2019-03-06	43.05	43.99	42.46	42.56	732859
2019-03-07	42.40	42.47	41.83	42.06	509896
2019-03-08	41.61	42.29	40.69	42.20	586158
2019-03-11	42.28	42.84	41.20	42.80	734927
2019-03-12	42.94	43.69	41.81	42.89	472295
2019-03-13	43.10	43.90	41.88	43.45	861261
2019-03-14	43.53	43.74	43.29	43.50	728637
2019-03-15	43.56	44.23	42.13	43.76	1455358
2019-03-18	43.84	44.28	43.48	43.83	618066
2019-03-19	44.05	44.26	41.63	43.75	476730
2019-03-20	43.59	43.86	42.92	43.32	473973
2019-03-21	43.11	44.24	43.11	44.08	418091
2019-03-22	43.79	43.81	42.09	42.12	437672
2019-03-25	41.99	41.99	41.31	41.45	606313
2019-03-26	41.82	42.15	40.97	42.12	635023
2019-03-27	42.23	42.84	42.09	42.59	749618
2019-03-28	42.75	43.37	42.45	42.62	550822
2019-03-29	42.99	43.55	42.93	43.37	674143
2019-04-01	43.68	44.39	43.68	44.32	409479
2019-04-02	44.22	44.26	43.69	44.14	441234
2019-04-03	44.57	45.16	44.23	44.65	519506
2019-04-04	44.76	45.54	44.19	45.33	421079
2019-04-05	45.48	45.88	45.11	45.76	479542
2019-04-08	45.65	46.28	45.50	46.24	742918
2019-04-09	46.04	46.04	45.43	45.54	478805
2019-04-10	45.65	46.45	45.00	46.31	471827
2019-04-11	46.47	46.84	45.57	46.74	691155
2019-04-12	47.00	47.42	46.67	46.86	492755
2019-04-15	46.98	47.23	46.57	46.96	359925
2019-04-16	47.00	47.40	46.98	47.33	310538
2019-04-17	47.59	47.59	46.29	46.50	632808
2019-04-18	46.52	46.77	46.14	46.63	456985
2019-04-22	46.48	47.00	45.63	46.05	464115
2019-04-23	46.16	47.13	46.11	46.93	623519
2019-04-24	46.82	47.78	46.80	47.49	595801
2019-04-25	47.43	47.53	46.38	46.46	649552
2019-04-26	46.67	48.58	46.50	48.06	1635324
2019-04-29	48.13	49.03	47.99	48.45	627127
2019-04-30	48.35	48.72	47.81	48.61	499298
2019-05-01	48.88	48.88	47.31	47.33	591353
2019-05-02	47.17	47.58	46.39	46.80	666259
2019-05-03	46.82	47.27	45.70	46.82	1011389
2019-05-06	45.93	46.63	45.78	46.44	776757
2019-05-07	46.11	46.41	45.58	45.79	674332
2019-05-08	45.60	46.01	45.31	45.34	334028
2019-05-09	44.82	45.52	44.47	45.28	481602
2019-05-10	45.10	45.63	44.41	45.37	497297
2019-05-13	44.24	44.43	43.15	43.24	517922
2019-05-14	43.32	43.89	43.18	43.63	508163
2019-05-15	43.50	44.29	43.44	44.01	488224
2019-05-16	44.06	44.94	44.01	44.49	487297
2019-05-17	43.97	44.25	43.39	43.39	453757
2019-05-20	43.04	43.70	42.95	43.08	506038
2019-05-21	43.35	43.97	43.34	43.93	654028
2019-05-22	43.71	44.02	42.95	43.01	449529
2019-05-23	42.42	43.15	41.81	42.32	489681
2019-05-24	42.58	42.90	42.19	42.42	318728
2019-05-28	42.54	42.72	42.11	42.11	518628
2019-05-29	41.76	42.26	41.41	41.96	478780
2019-05-30	42.02	42.52	41.79	41.93	387292
2019-05-31	41.49	41.64	40.55	40.84	583462
2019-06-03	40.83	41.76	40.43	41.18	639203
2019-06-04	41.46	42.65	41.46	42.62	584787
2019-06-05	42.84	42.88	41.90	42.52	385277
2019-06-06	42.58	42.98	42.11	42.86	616125
2019-06-07	43.18	43.73	42.93	43.61	412881
2019-06-10	44.00	45.00	43.92	44.31	534732
2019-06-11	44.76	45.10	44.37	44.57	701408
2019-06-12	44.40	44.75	43.90	44.34	422292
2019-06-13	44.50	44.85	43.99	44.42	428792
2019-06-14	44.28	44.28	43.26	43.34	515614
2019-06-17	43.19	43.48	42.66	42.78	724281
2019-06-18	43.13	43.71	42.79	43.43	919022
2019-06-19	43.65	44.06	43.37	43.75	481749
2019-06-20	44.18	44.63	43.63	43.78	565353
2019-06-21	43.48	43.48	42.78	43.00	1349234
2019-06-24	43.10	43.65	42.89	42.90	478841
2019-06-25	42.88	43.60	42.87	43.12	565360
2019-06-26	43.18	44.42	42.97	43.68	763394
2019-06-27	44.41	44.83	43.68	44.79	484016
2019-06-28	45.13	45.46	44.72	45.27	766871
2019-07-01	46.06	46.18	45.21	45.59	514230
2019-07-02	45.31	45.31	44.23	44.47	654610
2019-07-03	44.61	45.65	44.29	45.11	1609848
2019-07-05	44.73	44.99	44.20	44.76	431439
2019-07-08	44.60	44.87	43.66	43.91	453284
2019-07-09	43.73	43.95	43.43	43.89	463227
2019-07-10	44.05	44.46	42.09	43.58	673782
2019-07-11	43.36	43.48	42.41	42.68	867221
2019-07-12	42.72	43.73	42.72	43.49	659041
2019-07-15	43.69	43.88	43.14	43.57	472507
2019-07-16	41.99	43.56	41.57	43.29	1208976
2019-07-17	43.19	43.80	42.97	43.08	480841
2019-07-18	42.98	43.37	42.75	43.19	338168
2019-07-19	43.35	43.93	43.34	43.51	600867
2019-07-22	43.69	44.31	43.67	44.06	563845
2019-07-23	44.31	44.81	44.17	44.62	487287
2019-07-24	44.51	45.84	44.51	45.84	373090
2019-07-25	45.71	45.71	44.60	44.83	538976
2019-07-26	45.09	45.51	45.04	45.50	357489
2019-07-29	45.47	45.83	45.09	45.79	468666
2019-07-30	45.51	45.72	45.15	45.72	411894
2019-07-31	45.84	46.28	45.41	45.42	779001
2019-08-01	45.44	46.41	44.40	44.79	1090878
2019-08-02	44.44	44.44	43.31	43.42	428905
2019-08-05	42.53	42.53	40.67	41.19	813855
2019-08-06	41.35	42.04	41.16	41.80	576093
2019-08-07	41.26	41.91	40.87	41.79	551502
2019-08-08	41.97	43.09	41.78	42.91	975045
2019-08-09	40.06	42.51	39.69	41.32	1435604
2019-08-12	41.01	41.47	40.71	40.72	753797
2019-08-13	40.67	42.13	40.50	41.34	1197805
2019-08-14	40.55	40.91	39.64	39.72	1024859
2019-08-15	39.76	40.02	39.28	39.32	915140
2019-08-16	39.72	41.22	39.72	40.99	1002123
2019-08-19	42.01	42.30	41.57	41.60	1093349
2019-08-20	41.53	41.78	41.12	41.15	701073
2019-08-21	41.69	41.92	41.18	41.80	841322
2019-08-22	41.97	42.41	41.77	42.21	671772
2019-08-23	41.73	42.27	40.36	40.50	701904
2019-08-26	40.85	41.03	40.65	40.84	513053
2019-08-27	41.10	41.10	39.93	40.08	831764
2019-08-28	39.87	40.17	39.62	39.95	967014
2019-08-29	40.64	41.92	40.25	41.64	818150
2019-08-30	42.03	42.14	41.50	41.89	597635
2019-09-03	41.61	41.79	41.03	41.67	659714
2019-09-04	42.43	42.72	42.22	42.54	832284
2019-09-05	43.17	44.49	43.17	44.00	532683
2019-09-06	43.96	44.29	43.72	43.82	601044
2019-09-09	43.96	44.37	43.83	44.23	859998
2019-09-10	44.08	44.37	43.58	44.19	1244539
2019-09-11	44.49	44.91	43.74	44.85	676555
2019-09-12	44.90	45.04	44.13	44.78	1183185
2019-09-13	45.16	45.23	44.50	44.69	553057
2019-09-16	44.35	44.81	44.29	44.47	499354
2019-09-17	44.13	44.70	43.40	44.02	734015
2019-09-18	43.97	44.20	43.35	44.09	617207
2019-09-19	44.04	44.31	43.30	43.41	883088
2019-09-20	43.64	44.08	43.22	43.30	1762846
2019-09-23	43.11	44.47	42.93	44.19	907256
2019-09-24	44.56	44.67	43.16	43.22	737363
2019-09-25	43.46	44.43	43.46	44.20	891490
2019-09-26	44.15	44.39	43.69	44.12	549201
2019-09-27	44.40	44.77	43.78	44.10	580455
2019-09-30	44.32	44.55	43.84	44.49	620058
2019-10-01	44.78	45.16	43.53	43.71	538474
2019-10-02	43.40	43.60	42.98	43.31	749469
2019-10-03	43.32	43.83	42.70	43.81	460797
2019-10-04	38.73	40.07	37.89	39.90	2857548
2019-10-07	39.68	40.48	39.44	40.05	1066049
2019-10-08	39.66	40.17	39.18	39.21	1032344
2019-10-09	39.62	39.91	39.35	39.56	732775
2019-10-10	39.67	40.29	39.39	39.83	1589566
2019-10-11	40.52	41.10	40.26	40.34	989230
2019-10-14	40.07	40.70	40.02	40.48	828674
2019-10-15	40.58	41.59	40.42	41.04	1178183
2019-10-16	41.29	42.00	41.15	41.28	1151407
2019-10-17	41.32	41.78	41.05	41.64	1385146
2019-10-18	41.56	41.87	41.30	41.34	853099
2019-10-21	41.68	42.13	41.40	41.51	1940736
2019-10-22	41.50	41.82	41.05	41.37	1079447
2019-10-23	41.27	41.27	40.73	40.89	1514201
2019-10-24	41.10	41.18	39.82	40.38	2031479
2019-10-25	37.00	40.39	36.82	39.17	3016002
2019-10-28	39.03	40.13	39.03	39.86	1609488
2019-10-29	39.89	40.33	39.78	39.97	953380
2019-10-30	40.12	40.25	38.81	39.60	1636480
2019-10-31	39.55	39.86	39.01	39.56	1205739
2019-11-01	39.93	40.32	39.46	40.05	945771
2019-11-04	40.54	41.29	40.42	41.20	1272896
2019-11-05	41.29	42.02	41.28	41.52	1303011
2019-11-06	41.48	41.58	40.50	41.03	1049931
2019-11-07	41.59	41.94	41.10	41.86	1274394
2019-11-08	41.64	41.98	41.30	41.95	728378
2019-11-11	41.68	42.04	41.38	41.40	1345890
2019-11-12	41.38	41.56	40.74	40.97	1100526
2019-11-13	40.75	41.29	40.74	40.98	676166
2019-11-14	40.46	40.90	39.49	40.56	832647
2019-11-15	40.93	41.20	40.57	41.01	479392
2019-11-18	40.74	40.95	40.40	40.57	417214
2019-11-19	40.79	41.00	40.29	40.53	738078
2019-11-20	40.48	40.76	39.84	40.42	888127
2019-11-21	40.40	40.67	40.13	40.62	886801
2019-11-22	40.70	40.95	40.32	40.40	536846
2019-11-25	40.54	41.27	40.32	41.07	570302
2019-11-26	41.07	41.40	40.78	41.10	638225
2019-11-27	41.30	41.48	41.09	41.32	385586
2019-11-29	41.05	41.26	40.62	40.65	276869
2019-12-02	40.65	41.11	40.53	40.70	671181
2019-12-03	39.80	39.97	39.23	39.50	1202430
2019-12-04	39.79	40.91	39.79	40.63	957230
2019-12-05	40.68	41.15	40.68	41.08	707614
2019-12-06	41.55	41.89	41.26	41.37	752602
2019-12-09	41.38	41.45	40.99	40.99	642371
2019-12-10	41.05	41.16	40.75	41.00	1311398
2019-12-11	41.20	41.73	41.15	41.70	564959
2019-12-12	41.64	42.67	41.45	42.62	444172
2019-12-13	42.62	42.98	42.13	42.29	669871
2019-12-16	42.59	42.84	42.33	42.78	1073041
2019-12-17	42.77	43.00	42.14	42.42	735599
2019-12-18	42.40	42.40	41.83	41.88	1003814
2019-12-19	41.84	42.61	41.52	42.34	897753
2019-12-20	42.44	42.76	42.16	42.31	1494212
2019-12-23	42.51	42.69	42.18	42.47	478569
2019-12-24	42.39	42.67	42.34	42.54	198344
2019-12-26	42.66	42.78	42.44	42.59	401433
2019-12-27	42.66	42.71	42.26	42.53	356663
2019-12-30	42.51	42.63	42.25	42.42	505094
2019-12-31	42.34	42.66	42.27	42.44	432990
2020-01-02	42.98	42.98	42.15	42.72	654532
2020-01-03	42.07	42.23	41.65	42.01	599123
2020-01-06	41.50	41.84	41.36	41.55	1162042
2020-01-07	41.57	42.19	41.34	42.14	1092499
2020-01-08	42.15	42.38	41.72	42.12	1426007
2020-01-09	42.33	42.65	42.03	42.62	548562
2020-01-10	42.81	42.83	42.37	42.47	425709
2020-01-13	41.64	42.57	41.58	42.56	577879
2020-01-14	42.50	42.57	41.75	41.98	989227
2020-01-15	41.86	42.25	41.79	41.99	485753
2020-01-16	42.27	42.46	42.04	42.19	649960
2020-01-17	42.29	42.30	41.59	41.86	667985
2020-01-21	41.18	41.69	41.01	41.22	783131
2020-01-22	41.39	41.70	41.26	41.47	1096549
2020-01-23	41.43	41.69	40.83	41.15	1366998
2020-01-24	41.79	42.89	41.20	41.94	1536483
2020-01-27	41.18	41.63	40.13	40.44	1291364
2020-01-28	40.78	41.04	39.66	39.71	1142104
2020-01-29	39.79	40.16	38.56	38.57	996855
2020-01-30	38.20	38.74	37.48	37.84	879984
2020-01-31	37.62	37.62	36.26	36.49	1290752
2020-02-03	36.52	36.95	36.48	36.64	787914
2020-02-04	37.24	37.37	36.63	36.84	812713
2020-02-05	37.20	37.57	37.06	37.34	561694
2020-02-06	37.44	37.77	36.99	37.14	705348
2020-02-07	36.87	37.76	35.93	35.97	601175
2020-02-10	35.74	36.18	35.45	35.86	1167711
2020-02-11	36.00	36.62	35.89	36.32	517210
2020-02-12	36.53	37.04	36.50	36.87	696762
2020-02-13	36.49	36.82	36.12	36.73	708927
2020-02-14	36.78	36.89	36.30	36.37	535488
2020-02-18	36.11	36.22	35.06	35.45	922602
2020-02-19	35.63	35.92	35.52	35.80	669190
2020-02-20	35.70	36.18	35.66	36.12	502748
2020-02-21	36.05	36.07	35.54	35.58	1471113
2020-02-24	34.47	34.91	33.82	33.95	871542
2020-02-25	34.06	34.19	32.63	32.88	1152806
2020-02-26	33.23	33.63	32.45	32.49	952159
2020-02-27	31.73	32.17	31.04	31.10	1171227
2020-02-28	30.08	31.80	29.98	30.68	1517788
2020-03-02	30.73	31.54	30.25	31.52	1037371
2020-03-03	31.30	32.29	30.67	30.94	811054
2020-03-04	31.32	31.40	30.34	31.26	949391
2020-03-05	30.28	30.61	29.61	30.08	850557
2020-03-06	29.09	31.10	29.04	30.20	2074131
2020-03-09	28.26	28.75	27.51	27.89	1625013
2020-03-10	28.72	29.33	27.89	29.27	1531661
2020-03-11	28.34	28.80	27.61	28.28	1489327
2020-03-12	26.24	26.27	23.22	23.44	1316702
2020-03-13	25.18	26.71	24.06	26.70	1538150
2020-03-16	23.22	26.65	23.22	23.56	1143511
2020-03-17	24.04	25.00	21.73	24.75	1746787
2020-03-18	22.98	23.91	17.85	19.79	1527614
2020-03-19	19.72	22.30	18.60	21.96	1087672
2020-03-20	22.95	24.40	22.23	23.05	2980716
2020-03-23	23.36	24.35	22.07	22.99	1339936
2020-03-24	24.22	25.65	23.93	25.49	941740
2020-03-25	25.68	26.35	23.95	25.18	1287526
2020-03-26	25.62	27.06	24.76	26.87	905320
2020-03-27	25.77	25.85	24.13	24.25	855978
2020-03-30	24.69	25.61	23.65	25.37	751922
2020-03-31	25.50	26.23	24.64	25.10	980524
2020-04-01	24.12	25.17	23.52	24.65	1101981
2020-04-02	24.63	25.42	24.39	25.34	600990
2020-04-03	25.67	25.69	24.54	24.96	1060344
2020-04-06	26.29	27.17	25.92	27.05	582514
2020-04-07	28.28	29.02	26.60	26.99	921143
2020-04-08	27.54	28.33	27.09	28.04	1257979
2020-04-09	28.85	29.20	27.88	28.22	736720
2020-04-13	28.38	28.38	27.24	27.72	833672
2020-04-14	28.25	28.62	27.69	28.01	831819
2020-04-15	26.91	27.14	25.93	26.51	1085485
2020-04-16	26.82	27.47	26.06	27.42	1045529
2020-04-17	28.04	28.87	27.69	27.92	567444
2020-04-20	28.00	28.00	26.71	26.87	496902
2020-04-21	26.15	26.59	25.78	26.02	923154
2020-04-22	26.45	27.21	26.22	26.87	434900
2020-04-23	27.06	27.85	27.06	27.30	480279
2020-04-24	27.21	28.19	27.20	28.14	449415
2020-04-27	28.15	29.81	28.15	29.52	582205
2020-04-28	30.91	32.04	28.00	29.13	1651957
2020-04-29	29.75	30.87	29.25	30.29	1174640
2020-04-30	30.05	30.74	29.54	30.02	1307534
2020-05-01	29.49	29.95	29.29	29.79	1022064
2020-05-04	29.38	29.72	28.50	28.86	851792
2020-05-05	29.76	29.95	28.34	28.37	1054361
2020-05-06	28.71	28.74	27.87	28.07	1358112
2020-05-07	28.39	28.63	28.04	28.22	754886
2020-05-08	28.04	29.20	28.04	28.88	2398261
2020-05-11	28.62	28.78	27.63	28.30	1314827
2020-05-12	28.57	28.83	27.35	27.37	884935
2020-05-13	27.10	27.87	25.69	25.92	1363415
2020-05-14	25.56	26.20	24.72	26.14	1047891
2020-05-15	25.85	26.30	25.26	25.40	933113
2020-05-18	26.27	27.25	25.92	27.15	1655317
2020-05-19	27.01	27.89	26.65	27.26	1175250
2020-05-20	27.61	28.35	27.54	27.95	753338
2020-05-21	27.84	28.50	27.61	27.71	1412737
2020-05-22	27.61	27.61	26.69	27.37	1097852
2020-05-26	28.26	29.35	27.75	28.92	763336
2020-05-27	29.39	29.63	28.51	28.62	790948
2020-05-28	28.74	28.80	27.43	27.58	1087873
2020-05-29	27.34	27.50	26.75	27.24	925016
2020-06-01	27.17	28.04	27.04	27.60	737602
2020-06-02	27.56	28.13	27.26	28.12	696123
2020-06-03	28.61	29.93	28.31	29.63	840615
2020-06-04	29.32	30.08	29.26	29.88	1157248
2020-06-05	30.85	31.31	29.93	30.05	1338600
2020-06-08	30.51	31.86	30.47	31.75	930219
2020-06-09	31.41	31.41	30.35	30.55	1095103
2020-06-10	30.66	30.66	28.53	28.61	1016339
2020-06-11	27.35	27.46	26.44	26.49	1734369
2020-06-12	27.65	27.99	26.59	27.33	804270
2020-06-15	26.29	27.60	26.18	27.35	1314930
2020-06-16	28.32	28.67	27.40	27.92	771776
2020-06-17	27.93	27.94	26.91	27.26	717567
2020-06-18	27.01	27.62	26.55	27.03	705219
2020-06-19	27.28	27.65	26.60	26.93	1195345
2020-06-22	26.84	27.95	26.10	27.87	1929956
2020-06-23	28.33	28.79	28.01	28.25	1333586
2020-06-24	27.98	27.98	26.91	26.95	2777664
2020-06-25	26.89	26.89	25.20	26.17	1742882
2020-06-26	25.93	26.32	25.77	26.04	1533572
2020-06-29	26.30	27.10	26.11	27.07	816239
2020-06-30	27.08	28.08	26.76	27.89	958156
2020-07-01	28.01	28.24	26.83	26.90	954192
2020-07-02	27.27	27.57	26.74	26.86	769870
2020-07-06	27.42	27.68	26.94	27.21	1819865
2020-07-07	26.93	27.16	26.38	26.44	1293094
2020-07-08	26.31	26.88	26.31	26.55	1003238
2020-07-09	26.46	26.73	25.98	26.30	1420329
2020-07-10	26.36	26.72	26.22	26.46	771463
2020-07-13	26.45	26.65	25.98	26.01	1284710
2020-07-14	25.92	25.92	25.16	25.70	899547
2020-07-15	26.28	26.67	25.98	26.58	674372
2020-07-16	26.46	26.66	25.96	26.09	554067
2020-07-17	26.11	26.34	25.71	25.91	964532
2020-07-20	25.79	26.04	25.61	25.91	565234
2020-07-21	25.88	26.51	25.58	25.74	823054
2020-07-22	25.62	26.31	25.62	25.99	728819
2020-07-23	25.92	26.69	25.80	26.52	862190
2020-07-24	26.39	26.78	26.03	26.12	523221
2020-07-27	26.07	26.75	25.86	26.72	1010762
2020-07-28	26.67	26.71	26.01	26.07	635544
2020-07-29	26.07	26.82	25.93	26.68	682119
2020-07-30	26.11	26.79	25.93	26.74	510977
2020-07-31	26.76	26.76	26.26	26.72	518904
2020-08-03	26.94	27.87	26.64	27.02	542517
2020-08-04	27.92	29.07	27.60	28.80	1419700
2020-08-05	29.02	29.10	28.54	28.94	1482200
2020-08-06	29.10	29.59	28.77	28.92	931757
2020-08-07	30.09	30.09	28.60	29.22	1059134
2020-08-10	28.97	29.23	28.34	28.54	1051492
2020-08-11	28.94	29.67	28.76	28.85	762585
2020-08-12	29.06	29.31	28.52	28.78	656155
2020-08-13	28.65	28.76	28.02	28.23	602516
2020-08-14	28.11	28.38	27.73	28.37	431840
2020-08-17	28.58	28.81	28.02	28.06	1075098
2020-08-18	28.17	28.17	27.10	27.18	706350
2020-08-19	27.11	27.65	26.95	27.48	569964
2020-08-20	27.25	27.25	26.63	26.83	694719
2020-08-21	26.60	26.87	26.41	26.67	671772
2020-08-24	26.94	27.90	26.94	27.90	650403
2020-08-25	27.96	28.16	27.31	27.64	489811
2020-08-26	27.68	27.81	26.95	27.51	785690
2020-08-27	27.63	27.76	27.18	27.45	339855
2020-08-28	27.39	28.12	27.29	28.12	524908
2020-08-31	28.19	28.34	27.51	27.51	561511
2020-09-01	27.41	27.99	27.11	27.68	450380
2020-09-02	27.73	29.00	27.73	28.93	541824
2020-09-03	29.39	29.99	28.72	28.85	1051068
2020-09-04	29.08	29.26	27.84	28.17	676393
2020-09-08	27.66	27.66	26.72	26.88	701335
2020-09-09	27.01	27.84	26.95	27.48	574688
2020-09-10	27.64	28.11	27.30	27.42	594827
2020-09-11	27.62	27.70	27.08	27.37	583845
2020-09-14	28.02	28.34	27.71	27.93	477351
2020-09-15	28.04	28.38	27.54	27.59	495591
2020-09-16	27.81	28.11	27.57	27.62	601428
2020-09-17	27.18	27.90	27.07	27.52	656134
2020-09-18	27.76	28.03	26.82	27.06	1294854
2020-09-21	26.40	26.44	25.35	25.99	684609
2020-09-22	25.84	26.40	25.84	26.01	672325
2020-09-23	26.00	26.36	25.03	25.05	1099426
2020-09-24	24.87	25.64	24.53	25.43	887696
2020-09-25	25.23	25.61	24.93	25.48	426087
2020-09-28	26.05	26.40	25.82	26.29	454678
2020-09-29	26.16	26.45	25.68	25.87	480881
2020-09-30	26.05	26.46	25.65	25.84	692729
2020-10-01	25.88	26.39	25.77	26.31	539064
2020-10-02	25.79	26.30	25.75	25.97	741992
2020-10-05	26.16	26.91	26.16	26.47	1167317
2020-10-06	26.52	27.01	26.20	26.27	614900
2020-10-07	26.44	27.92	26.33	27.78	951451
2020-10-08	28.05	28.05	27.34	27.65	470666
2020-10-09	28.02	28.09	27.55	28.07	479458
2020-10-12	28.09	28.47	27.98	28.42	779530
2020-10-13	28.14	28.97	28.14	28.72	1251696
2020-10-14	28.92	29.26	28.65	28.75	598857
2020-10-15	28.89	28.89	28.05	28.73	446634
2020-10-16	28.78	29.22	28.61	28.70	427034
2020-10-19	28.84	29.11	28.13	28.23	378598
2020-10-20	28.34	28.88	27.88	28.00	408232
2020-10-21	27.89	28.17	27.47	27.49	728871
2020-10-22	27.44	27.94	27.33	27.74	661004
2020-10-23	27.76	27.82	27.27	27.72	485374
2020-10-26	27.37	27.68	26.05	26.51	1244271
2020-10-27	26.27	26.61	25.87	26.02	1457511
2020-10-28	25.47	25.75	24.68	24.91	1298793
2020-10-29	24.87	25.92	24.51	24.66	980306
2020-10-30	24.51	24.96	24.30	24.67	811180
2020-11-02	24.96	25.86	24.70	25.78	770335
2020-11-03	26.22	26.48	26.05	26.30	556798
2020-11-04	26.16	26.45	25.46	25.75	697275
2020-11-05	26.09	26.97	25.80	26.63	765008
2020-11-06	26.70	26.92	26.35	26.74	487529
2020-11-09	27.50	28.82	27.35	28.21	793925
2020-11-10	28.08	28.60	27.70	28.27	726189
2020-11-11	28.48	28.63	27.73	28.55	740082
2020-11-12	28.28	28.81	27.54	27.81	539871
2020-11-13	28.20	28.95	27.88	28.75	527033
2020-11-16	28.73	29.95	28.73	29.85	572224
2020-11-17	29.42	29.65	28.84	29.38	481789
2020-11-18	29.52	29.76	28.79	28.81	420763
2020-11-19	28.67	28.89	28.19	28.82	481443
2020-11-20	28.62	28.86	28.39	28.74	473529
2020-11-23	29.33	29.78	29.09	29.66	482591
2020-11-24	29.95	31.19	29.57	31.06	1104065
2020-11-25	31.02	31.02	30.26	30.49	858934
2020-11-27	30.38	31.32	30.38	30.67	587976
2020-11-30	30.69	30.84	30.31	30.35	1045033
2020-12-01	30.36	31.18	30.36	31.00	782498
2020-12-02	30.83	31.94	30.53	31.84	1187520
2020-12-03	31.74	32.50	31.55	32.32	801200
2020-12-04	32.58	33.39	32.58	32.87	752772
2020-12-07	32.98	33.14	32.28	32.80	872612
2020-12-08	32.72	33.11	32.34	32.51	699934
2020-12-09	32.51	32.82	31.77	31.88	800278
2020-12-10	31.50	32.08	31.32	31.89	453619
2020-12-11	31.71	32.05	31.16	31.56	677911
2020-12-14	31.84	32.21	31.66	31.69	799200
2020-12-15	31.87	33.03	31.72	33.03	727306
2020-12-16	33.08	33.30	32.56	33.11	668644
2020-12-17	33.13	33.70	32.90	33.52	1045046
2020-12-18	33.65	34.15	33.30	33.87	1618034
2020-12-21	33.18	33.57	32.10	33.51	802925
2020-12-22	33.56	34.26	33.46	34.05	1103784
2020-12-23	35.09	35.09	33.64	34.86	1490651
2020-12-24	34.80	34.93	34.20	34.47	472548
2020-12-28	34.85	35.34	34.44	35.21	511668
2020-12-29	35.39	35.39	34.66	34.88	822814
2020-12-30	34.86	35.37	34.64	34.84	528417
2020-12-31	34.68	35.38	34.36	35.11	605082
2021-01-04	35.25	35.63	34.93	35.37	1143736
2021-01-05	35.18	36.48	35.18	36.15	690004
2021-01-06	36.43	37.33	36.23	37.15	1931817
2021-01-07	37.48	37.98	36.86	37.92	858011
2021-01-08	37.80	38.48	37.36	37.96	750650
2021-01-11	37.27	38.39	37.05	38.27	532045
2021-01-12	38.42	38.82	38.26	38.47	710832
2021-01-13	38.19	38.41	37.75	38.01	482351
2021-01-14	38.14	38.93	37.96	38.54	567324
2021-01-15	38.45	38.83	38.10	38.61	847510
2021-01-19	39.00	40.20	38.86	39.93	1280407
2021-01-20	41.26	42.30	40.19	40.39	1363048
2021-01-21	40.34	40.48	39.13	39.58	1145260
2021-01-22	39.04	39.50	38.61	39.29	1163176
2021-01-25	39.29	39.74	38.82	39.22	1241569
2021-01-26	39.74	39.74	37.93	38.76	2587207
2021-01-27	37.83	38.79	36.80	37.70	1749682
2021-01-28	38.11	38.50	35.60	35.91	1729845
2021-01-29	36.09	36.64	34.82	35.31	2184772
2021-02-01	35.56	37.06	35.41	36.83	694657
2021-02-02	37.39	37.40	36.19	36.57	1179700
2021-02-03	36.45	37.22	35.77	36.37	847736
2021-02-04	37.18	37.57	36.01	37.10	749733
2021-02-05	37.50	37.96	36.68	37.70	735592
2021-02-08	37.71	38.55	37.71	38.55	528637
2021-02-09	38.58	38.74	38.01	38.44	531417
2021-02-10	38.67	39.00	38.17	38.49	594393
2021-02-11	38.54	38.90	37.74	38.85	628502
2021-02-12	38.76	39.34	38.28	38.90	408030
2021-02-16	38.82	39.58	38.75	39.33	513703
2021-02-17	39.24	39.75	38.50	38.86	446023
2021-02-18	38.69	39.03	37.77	37.81	398069
2021-02-19	38.05	38.73	37.75	38.53	697635
2021-02-22	38.61	38.61	37.81	37.87	438246
2021-02-23	38.64	38.64	36.47	37.46	434622
2021-02-24	37.65	38.46	37.65	38.14	806745
2021-02-25	37.69	38.07	37.13	37.33	3023766
2021-02-26	37.68	38.42	37.14	38.07	1424717
2021-03-01	38.99	39.79	38.69	39.44	787891
2021-03-02	39.29	39.61	38.73	38.79	579773
2021-03-03	38.88	39.25	38.18	38.35	791498
2021-03-04	38.16	38.85	36.50	37.65	1071119
2021-03-05	38.17	39.03	36.60	39.00	1598310
2021-03-08	39.38	39.95	39.00	39.26	985781
2021-03-09	39.39	39.81	38.80	38.97	818628
2021-03-10	39.46	39.46	38.54	38.80	894862
2021-03-11	39.12	39.37	38.15	39.16	1064471
2021-03-12	39.81	39.84	39.09	39.39	624226
2021-03-15	39.48	40.65	38.99	40.52	680780
2021-03-16	40.55	40.98	39.86	40.23	729172
2021-03-17	40.10	41.53	39.14	41.45	937909
2021-03-18	41.41	42.49	40.88	41.01	1134202
2021-03-19	40.92	41.36	40.32	40.53	1000381
2021-03-22	40.38	40.87	39.94	40.39	390755
2021-03-23	40.18	40.76	38.36	38.59	736190
2021-03-24	38.96	39.87	38.64	38.68	677509
2021-03-25	38.30	40.08	38.04	39.94	514964
2021-03-26	40.15	41.47	39.78	41.40	550744
2021-03-29	40.96	41.62	40.23	40.41	700264
2021-03-30	40.41	41.28	40.32	41.12	459930
2021-03-31	41.01	41.87	41.01	41.51	519077
2021-04-01	41.53	42.03	41.42	42.02	382629
2021-04-05	42.55	43.26	42.46	42.98	883080
2021-04-06	42.95	43.63	42.60	43.49	1376205
2021-04-07	43.44	43.70	42.91	42.98	854826
2021-04-08	42.94	43.24	42.67	43.12	952993
2021-04-09	43.12	43.32	42.99	43.26	802717
2021-04-12	43.34	43.52	43.04	43.33	561705
2021-04-13	43.42	43.89	43.42	43.72	1061902
2021-04-14	43.70	44.69	43.54	44.16	1085844
2021-04-15	44.39	44.47	43.84	44.04	537576
2021-04-16	44.44	44.61	43.91	44.25	767024
2021-04-19	44.30	44.92	43.70	43.89	451370
2021-04-20	43.71	43.76	42.80	43.05	532565
2021-04-21	43.07	43.80	42.86	43.66	701094
2021-04-22	43.43	44.26	43.19	43.47	727540
2021-04-23	43.96	44.37	43.48	44.17	348648
2021-04-26	44.48	44.66	44.19	44.46	428978
2021-04-27	44.49	44.76	44.16	44.37	479273
2021-04-28	44.40	44.40	43.52	43.65	704468
2021-04-29	44.17	44.71	43.79	44.17	787416
2021-04-30	44.55	44.55	43.43	43.92	821943
2021-05-03	44.50	44.63	43.71	43.76	572194
2021-05-04	43.43	43.93	42.45	42.72	1072849
2021-05-05	42.96	43.24	42.45	43.06	1876320
2021-05-06	43.02	43.68	42.37	43.50	1648833
2021-05-07	43.35	44.81	43.18	44.75	1413760
2021-05-10	44.94	45.32	44.09	44.12	739435
2021-05-11	43.09	43.35	42.06	42.77	1057853
2021-05-12	42.39	42.58	41.28	41.32	841790
2021-05-13	41.54	42.86	41.54	42.45	777427
2021-05-14	42.75	43.63	42.46	43.47	555307
2021-05-17	43.21	44.24	42.70	44.08	539926
2021-05-18	44.09	44.29	43.57	43.65	553361
2021-05-19	42.81	43.95	42.61	43.91	567853
2021-05-20	43.95	44.59	43.45	44.55	769511
2021-05-21	44.78	45.00	44.35	44.58	326963
2021-05-24	44.78	45.08	43.70	44.86	473428
2021-05-25	45.09	45.43	44.20	44.30	386083
2021-05-26	44.69	44.88	44.18	44.45	442591
2021-05-27	44.84	45.00	44.41	44.47	685051
2021-05-28	44.59	44.59	43.64	44.06	713916
2021-06-01	44.40	44.63	43.85	44.30	685238
2021-06-02	44.54	44.59	43.88	44.19	541526
2021-06-03	43.83	44.00	43.56	43.70	729944
2021-06-04	43.93	44.05	43.61	43.95	585666
2021-06-07	43.95	44.04	43.06	43.48	622153
2021-06-08	43.28	44.01	43.02	43.94	614434
2021-06-09	44.11	44.24	43.80	43.87	672719
2021-06-10	44.05	44.17	43.42	43.47	993777
2021-06-11	43.68	44.03	43.53	43.92	530117
2021-06-14	43.91	43.99	42.51	42.54	432035
2021-06-15	42.63	42.88	42.47	42.56	564021
2021-06-16	42.43	42.88	41.84	42.18	614777
2021-06-17	42.19	42.50	40.46	40.63	684853
2021-06-18	39.99	40.39	38.83	38.85	978329
2021-06-21	39.01	39.95	39.00	39.42	729269
2021-06-22	39.21	39.29	38.64	38.83	564315
2021-06-23	38.83	39.74	38.76	39.33	876083
2021-06-24	39.59	39.89	39.25	39.81	493332
2021-06-25	39.78	40.59	39.67	40.34	1135214
2021-06-28	40.34	40.42	39.95	40.24	751770
2021-06-29	40.25	40.62	40.06	40.36	732444
2021-06-30	40.23	40.37	39.78	40.08	818627
2021-07-01	40.27	40.69	39.96	40.24	433075
2021-07-02	40.05	40.45	39.67	40.03	675495
2021-07-06	39.98	39.98	38.44	38.93	1303391
2021-07-07	38.86	39.49	38.61	39.13	738555
2021-07-08	38.31	39.22	37.95	38.66	598148
2021-07-09	39.04	39.94	39.04	39.57	516683
2021-07-12	39.29	39.67	39.21	39.58	501330
2021-07-13	39.41	39.63	39.15	39.37	788673
2021-07-14	39.74	40.19	39.26	39.37	472103
2021-07-15	39.15	39.75	38.74	39.75	1596326
2021-07-16	40.08	40.11	38.79	38.94	942248
2021-07-19	38.04	38.51	37.63	38.23	627607
2021-07-20	38.41	39.55	38.16	39.27	670635
2021-07-21	39.76	40.89	39.75	40.24	731849
2021-07-22	39.97	40.28	39.27	39.33	658955
2021-07-23	39.49	40.05	39.30	39.99	332628
2021-07-26	40.13	40.75	40.13	40.50	436056
2021-07-27	40.31	40.52	39.82	40.21	314136
2021-07-28	40.25	40.72	39.92	40.42	521133
2021-07-29	40.87	41.32	40.81	41.06	326213
2021-07-30	40.76	41.41	40.72	41.32	495160
2021-08-02	41.36	41.98	40.77	40.85	493318
2021-08-03	40.91	42.04	40.30	41.97	803596
2021-08-04	41.83	41.83	41.22	41.34	462775
2021-08-05	41.56	41.65	40.95	41.15	503095
2021-08-06	41.55	42.03	41.40	41.80	419428
2021-08-09	41.85	41.85	41.32	41.55	370487
2021-08-10	41.74	42.04	41.14	41.92	337580
2021-08-11	41.92	42.28	41.50	42.17	396804
2021-08-12	42.17	42.36	40.31	41.77	840614
2021-08-13	41.57	41.93	40.69	40.84	722590
2021-08-16	40.33	40.75	39.94	40.58	609074
2021-08-17	40.21	40.47	39.78	40.41	330294
2021-08-18	40.18	40.47	39.78	39.84	506627
2021-08-19	39.40	39.54	38.82	39.15	646780
2021-08-20	39.17	39.64	39.04	39.58	296317
2021-08-23	39.82	39.91	39.18	39.62	643056
2021-08-24	39.64	40.13	39.57	39.64	399878
2021-08-25	39.70	40.64	39.59	40.45	619654
2021-08-26	40.57	40.80	40.34	40.46	434511
2021-08-27	40.25	41.39	40.15	41.14	383929
2021-08-30	41.17	41.36	40.84	40.91	305044
2021-08-31	41.01	41.19	40.38	40.46	562303
2021-09-01	40.58	40.58	39.74	39.81	333581
2021-09-02	39.85	40.05	39.50	39.64	382015
2021-09-03	39.35	39.52	39.02	39.22	516963
2021-09-07	39.12	39.25	38.85	38.90	336682
2021-09-08	38.74	38.74	38.12	38.56	497029
2021-09-09	38.63	39.21	38.48	38.59	407406
2021-09-10	38.68	39.26	38.68	38.76	595748
2021-09-13	38.95	39.06	37.95	38.47	818120
2021-09-14	38.51	38.51	37.73	38.10	456449
2021-09-15	38.06	38.36	37.64	38.15	675708
2021-09-16	38.15	38.59	37.76	37.95	844323
2021-09-17	37.78	38.28	36.72	37.04	1726851
2021-09-20	36.64	37.00	36.06	36.69	826496
2021-09-21	36.89	37.05	36.28	36.30	670117
2021-09-22	36.69	37.14	36.44	36.82	664287
2021-09-23	37.00	37.65	37.00	37.26	587428
2021-09-24	37.18	37.79	37.06	37.57	462071
2021-09-27	37.61	38.76	37.61	38.28	463872
2021-09-28	38.05	38.20	37.32	37.45	737754
2021-09-29	37.48	38.04	37.00	37.47	751733
2021-09-30	37.53	37.88	36.94	36.97	562078
2021-10-01	37.25	38.18	36.89	37.85	792042
2021-10-04	37.97	38.38	37.30	37.44	741048
2021-10-05	37.56	37.91	37.44	37.73	790379
2021-10-06	37.27	37.68	36.58	37.66	737658
2021-10-07	37.58	37.58	36.29	36.41	1456273
2021-10-08	36.57	37.09	36.49	36.84	756956
2021-10-11	37.00	37.46	36.75	36.86	649154
2021-10-12	36.92	36.96	36.18	36.48	569588
2021-10-13	36.32	36.66	36.01	36.61	473629
2021-10-14	37.05	37.82	37.01	37.69	549893
2021-10-15	38.03	38.24	37.44	37.48	523324
2021-10-18	37.17	38.01	37.09	37.68	474449
2021-10-19	37.93	38.03	37.48	38.00	428194
2021-10-20	38.00	38.41	37.97	38.01	369546
2021-10-21	37.82	38.10	37.28	38.05	884020
2021-10-22	38.13	38.55	37.83	37.84	475661
2021-10-25	37.80	38.47	37.67	38.08	463328
2021-10-26	38.31	38.31	37.61	37.62	522313
2021-10-27	37.63	37.65	36.48	36.61	813937
2021-10-28	36.75	37.44	36.50	37.32	537006
2021-10-29	38.59	39.17	37.69	38.11	840161
2021-11-01	38.34	39.23	38.25	39.13	949271
2021-11-02	39.28	39.71	38.99	39.60	546457
2021-11-03	39.60	40.40	39.40	39.90	584114
2021-11-04	40.12	40.28	38.87	39.10	628430
2021-11-05	39.39	40.53	39.26	40.30	767753
2021-11-08	40.34	40.43	39.22	39.31	603029
2021-11-09	39.28	39.40	38.76	38.99	535873
2021-11-10	38.85	39.56	38.62	39.34	667432
2021-11-11	39.47	39.95	39.38	39.84	306632
2021-11-12	39.81	40.19	39.43	39.82	390958
2021-11-15	39.99	40.03	39.36	39.74	387811
2021-11-16	39.88	40.24	39.62	39.80	429645
2021-11-17	39.69	39.90	39.32	39.82	651298
2021-11-18	39.86	40.20	38.95	39.66	329854
2021-11-19	39.36	39.42	38.90	38.96	850617
2021-11-22	39.23	40.03	38.94	39.38	598410
2021-11-23	39.46	39.58	39.09	39.28	506079
2021-11-24	39.15	39.33	38.82	38.89	577696
2021-11-26	38.12	38.42	36.71	37.15	489570
2021-11-29	37.67	37.74	36.92	37.19	589889
2021-11-30	36.59	36.76	35.71	36.27	575512
2021-12-01	37.02	37.33	36.11	36.11	610186
2021-12-02	36.23	37.86	36.11	37.52	771889
2021-12-03	37.72	38.48	37.36	38.05	1169102
2021-12-06	38.49	38.94	37.91	38.25	976120
2021-12-07	38.73	39.24	38.49	38.85	810978
2021-12-08	38.85	39.42	38.50	39.00	479254
2021-12-09	38.74	39.16	38.16	38.84	415789
2021-12-10	39.24	39.49	38.54	38.95	650440
2021-12-13	38.95	39.14	38.46	38.61	562448
2021-12-14	38.54	39.45	38.33	38.91	637118
2021-12-15	38.83	38.91	38.03	38.82	688441
2021-12-16	39.19	39.48	38.65	38.73	586096
2021-12-17	38.79	39.02	38.09	38.40	1573543
2021-12-20	37.84	38.00	37.07	37.55	528836
2021-12-21	37.86	39.26	37.74	39.17	574586
2021-12-22	38.99	39.64	38.99	39.62	354320
2021-12-23	39.76	40.60	39.69	40.25	418321
2021-12-27	40.39	41.33	40.32	41.30	365706
2021-12-28	41.36	41.66	41.20	41.29	396570
2021-12-29	41.18	41.93	41.18	41.79	367105
2021-12-30	41.49	42.06	41.26	41.31	284204
2021-12-31	41.33	41.53	41.10	41.23	246969
2022-01-03	41.42	41.92	41.06	41.10	584521
2022-01-04	41.46	42.81	41.19	42.30	631564
2022-01-05	42.48	42.84	41.71	41.74	616474
2022-01-06	42.04	42.15	41.44	41.83	342883
2022-01-07	42.06	42.47	41.31	41.32	655701
2022-01-10	41.07	41.11	40.00	40.69	640282
2022-01-11	40.88	41.55	40.45	41.54	506720
2022-01-12	41.60	41.83	41.06	41.61	857102
2022-01-13	41.84	42.24	41.62	42.04	336818
2022-01-14	41.63	42.22	41.36	42.18	383200
2022-01-18	42.08	42.45	41.53	42.09	798092
2022-01-19	42.11	42.23	40.80	40.82	671934
2022-01-20	41.03	41.47	40.01	40.19	700838
2022-01-21	40.00	40.12	38.86	39.17	919010
2022-01-24	38.82	39.92	38.18	39.87	795781
2022-01-25	39.52	40.36	38.19	38.67	957591
2022-01-26	38.87	39.91	38.55	39.22	1277458
2022-01-27	42.09	42.65	39.74	39.95	1214492
2022-01-28	40.00	40.44	38.47	39.45	829264
2022-01-31	39.30	40.41	39.09	40.36	969495
2022-02-01	40.43	40.76	39.91	40.61	609776
2022-02-02	40.90	41.63	40.50	41.55	769292
2022-02-03	41.00	41.69	40.79	41.17	1011235
2022-02-04	40.98	41.37	39.94	40.10	656626
2022-02-07	40.32	40.51	39.89	40.13	489739
2022-02-08	40.31	41.27	40.26	41.19	686386
2022-02-09	41.32	41.60	40.84	41.11	511172
2022-02-10	40.72	41.34	40.40	40.61	463930
2022-02-11	40.48	41.23	40.31	40.63	737473
2022-02-14	40.58	41.05	40.39	40.92	746107
2022-02-15	41.43	41.91	41.19	41.87	482469
2022-02-16	41.73	42.45	41.56	42.33	386860
2022-02-17	42.00	42.02	41.35	41.46	522810
2022-02-18	41.58	41.58	40.76	41.28	499611
2022-02-22	41.26	41.82	40.43	40.83	741807
2022-02-23	41.13	41.41	40.18	40.25	568250
2022-02-24	40.01	41.02	39.12	40.88	984717
2022-02-25	41.08	42.32	40.73	42.19	502020
2022-02-28	41.55	42.35	41.41	42.07	1016118
2022-03-01	41.53	41.81	40.23	40.66	623949
2022-03-02	40.75	42.88	40.67	42.67	654580
2022-03-03	42.79	42.91	41.57	41.92	585029
2022-03-04	41.49	41.49	40.64	41.10	582789
2022-03-07	40.86	40.92	38.60	38.71	659975
2022-03-08	38.94	39.59	38.35	38.54	777780
2022-03-09	39.35	39.99	39.32	39.83	401311
2022-03-10	39.15	40.04	38.93	40.02	427540
2022-03-11	40.37	41.10	40.06	40.79	619779
2022-03-14	41.10	41.91	41.07	41.73	820738
2022-03-15	41.84	42.60	41.56	42.52	716598
2022-03-16	42.87	43.71	42.17	43.13	773238
2022-03-17	42.76	43.55	42.51	43.37	832395
2022-03-18	42.90	43.52	42.51	43.31	878666
2022-03-21	43.46	43.89	42.87	43.04	575847
2022-03-22	43.29	43.64	42.83	43.06	562130
2022-03-23	42.84	42.85	41.84	41.91	556423
2022-03-24	42.27	42.71	41.81	42.62	379247
2022-03-25	42.62	43.21	42.46	42.94	359639
2022-03-28	43.10	43.10	41.71	42.15	484850
2022-03-29	42.25	42.89	42.12	42.47	412862
2022-03-30	42.24	42.39	41.50	41.72	516879
2022-03-31	41.72	41.72	40.58	40.59	505807
2022-04-01	40.81	40.93	39.39	39.88	573643
2022-04-04	39.88	40.32	39.40	40.29	664716
2022-04-05	39.93	40.17	39.23	39.32	794749
2022-04-06	39.10	39.15	38.01	38.10	986316
2022-04-07	38.24	38.41	37.09	37.70	786717
2022-04-08	37.44	37.59	36.86	37.12	620152
2022-04-11	36.94	37.88	36.85	37.12	443214
2022-04-12	37.49	37.87	36.66	36.71	506866
2022-04-13	36.66	37.55	36.66	37.39	432674
2022-04-14	37.41	37.80	37.11	37.13	389546
2022-04-18	37.24	37.87	37.09	37.72	388238
2022-04-19	37.79	38.38	37.75	38.37	391988
2022-04-20	38.78	39.62	38.75	39.52	462827
2022-04-21	39.92	40.53	39.73	39.80	510517
2022-04-22	39.69	39.72	38.99	39.14	384799
2022-04-25	38.84	39.75	37.96	39.66	634779
2022-04-26	39.32	39.80	38.91	38.97	715048
2022-04-27	38.99	39.71	38.44	39.12	727780
2022-04-28	41.36	44.21	40.31	43.82	2048007
2022-04-29	43.37	45.51	43.37	43.66	1323485
2022-05-02	43.65	44.15	42.94	44.09	1132501
2022-05-03	44.38	45.67	44.04	45.07	1481626
2022-05-04	45.28	46.85	44.90	46.79	1149768
2022-05-05	46.56	47.30	46.19	47.10	1347493
2022-05-06	47.13	47.73	46.26	47.02	1256839
2022-05-09	46.40	48.22	46.29	46.83	1283441
2022-05-10	47.18	47.42	46.01	46.53	1007347
2022-05-11	46.62	47.49	45.55	45.73	779393
2022-05-12	45.68	46.02	44.68	45.42	719037
2022-05-13	45.94	47.22	45.14	46.90	600064
2022-05-16	46.85	47.66	46.31	47.15	447345
2022-05-17	47.79	48.75	47.70	48.44	1178829
2022-05-18	48.20	48.34	46.88	47.06	708368
2022-05-19	46.55	47.28	46.36	46.57	612598
2022-05-20	46.97	47.11	45.39	46.30	1330087
2022-05-23	46.53	47.56	45.91	46.23	712500
2022-05-24	45.85	46.22	44.46	45.39	920596
2022-05-25	45.88	46.37	45.23	46.18	1102086
2022-05-26	46.44	47.80	46.41	47.58	511343
2022-05-27	47.52	48.30	47.52	48.28	645820
2022-05-31	48.13	48.90	47.44	48.45	745157
2022-06-01	48.70	48.85	47.58	47.77	1020322
2022-06-02	47.77	48.96	47.60	48.92	959253
2022-06-03	48.58	48.59	47.45	48.09	849123
2022-06-06	48.69	50.19	48.44	48.96	841031
2022-06-07	48.59	49.67	48.40	49.07	826432
2022-06-08	49.15	49.37	48.28	48.40	547888
2022-06-09	48.33	48.38	47.18	47.29	705343
2022-06-10	46.34	47.17	45.99	46.35	796500
2022-06-13	45.90	45.99	43.89	44.30	1031706
2022-06-14	44.53	45.14	44.23	44.49	805394
2022-06-15	44.83	45.44	44.09	44.89	733254
2022-06-16	43.90	43.99	41.24	41.89	1169741
2022-06-17	41.80	42.48	41.16	41.82	2123306
2022-06-21	42.64	42.87	41.81	42.57	1228051
2022-06-22	42.39	42.77	41.77	42.37	734857
2022-06-23	42.17	42.50	41.23	41.48	1025123
2022-06-24	41.81	43.00	41.71	42.68	1286690
2022-06-27	42.87	43.81	42.85	43.63	702785
2022-06-28	44.02	44.51	42.86	42.87	687269
2022-06-29	42.96	43.30	41.77	42.11	733693
2022-06-30	41.55	43.04	41.38	42.88	1224153
2022-07-01	42.53	43.20	41.33	42.27	661088
2022-07-05	41.39	41.89	40.31	41.81	1122370
2022-07-06	41.99	42.58	41.14	42.34	1327975
2022-07-07	42.84	43.46	42.80	42.88	1139677
2022-07-08	42.97	43.78	42.75	43.53	792358
2022-07-11	43.04	43.89	42.77	43.39	790109
2022-07-12	43.28	44.27	43.20	43.59	787988
2022-07-13	43.02	44.33	43.00	44.02	683717
2022-07-14	42.56	43.18	41.83	43.03	1038245
2022-07-15	42.99	43.89	42.53	43.24	817716
2022-07-18	43.54	43.94	42.98	43.09	531936
2022-07-19	43.49	44.66	43.33	44.49	599192
2022-07-20	44.31	45.28	43.69	45.09	839814
2022-07-21	45.02	45.65	44.82	45.55	496378
2022-07-22	45.74	45.99	45.39	45.64	818339
2022-07-25	45.74	46.01	45.37	45.55	687322
2022-07-26	45.49	45.89	45.32	45.57	554307
2022-07-27	45.72	46.88	45.56	46.39	945936
2022-07-28	46.39	47.25	46.21	47.12	535710
2022-07-29	47.15	48.09	47.12	47.87	705517
2022-08-01	47.45	48.53	47.21	48.15	609566
2022-08-02	47.96	48.15	47.31	47.62	498755
2022-08-03	47.80	48.45	47.52	48.14	458045
2022-08-04	48.41	48.41	47.32	47.39	708005
2022-08-05	46.88	47.43	46.40	46.60	1068184
2022-08-08	46.90	47.32	46.33	46.86	1121679
2022-08-09	46.58	46.67	44.95	45.36	1000071
2022-08-10	46.22	46.79	45.92	46.43	994594
2022-08-11	44.59	45.11	42.93	43.50	2715097
2022-08-12	44.06	44.76	43.41	44.52	1188926
2022-08-15	44.17	45.29	44.03	44.74	869660
2022-08-16	44.64	44.92	44.45	44.70	652348
2022-08-17	44.12	44.59	43.54	44.41	827583
2022-08-18	44.41	45.84	44.40	45.77	753262
2022-08-19	45.46	45.56	44.87	45.05	483155
2022-08-22	44.56	44.72	44.04	44.17	966346
2022-08-23	44.13	44.81	44.05	44.47	712496
2022-08-24	44.22	44.47	43.96	44.20	724672
2022-08-25	44.20	45.78	44.11	45.77	709454
2022-08-26	46.00	46.10	44.62	44.67	850156
2022-08-29	44.38	44.67	44.04	44.25	586587
2022-08-30	44.57	44.57	43.70	44.00	910281
2022-08-31	44.24	44.24	43.42	43.89	1334109
2022-09-01	43.40	43.45	42.61	42.93	754918
2022-09-02	43.25	43.84	42.64	42.71	764121
2022-09-06	42.80	42.80	40.94	41.25	1052659
2022-09-07	41.18	41.84	41.17	41.45	939616
2022-09-08	41.08	42.61	40.89	42.54	1099345
2022-09-09	42.94	43.23	42.50	42.70	650785
2022-09-12	43.15	43.46	42.53	42.79	972372
2022-09-13	41.68	42.08	40.55	40.72	665662
2022-09-14	40.77	40.88	39.47	40.15	1767475
2022-09-15	40.12	40.64	39.86	40.11	702651
2022-09-16	38.73	39.14	36.99	37.86	2977430
2022-09-19	37.75	38.72	37.57	38.33	786138
2022-09-20	38.13	38.28	37.40	37.89	765267
2022-09-21	38.02	38.81	37.75	37.75	607460
2022-09-22	37.75	37.80	36.94	37.01	578795
2022-09-23	36.50	36.61	35.83	36.29	764926
2022-09-26	36.02	36.63	35.51	35.53	803169
2022-09-27	35.79	36.43	35.45	35.92	754984
2022-09-28	35.83	36.92	35.83	36.47	1335171
2022-09-29	36.20	36.20	35.45	35.98	864309
2022-09-30	36.05	37.00	36.01	36.12	715329
2022-10-03	36.58	37.46	36.29	37.17	915726
2022-10-04	37.86	38.97	37.83	38.97	1561256
2022-10-05	38.65	39.25	38.23	39.03	666956
2022-10-06	38.84	39.43	38.78	38.96	589709
2022-10-07	38.47	38.51	37.71	37.91	549690
2022-10-10	37.85	37.88	37.00	37.40	603723
2022-10-11	37.40	37.52	36.59	36.63	932477
2022-10-12	36.49	36.99	36.15	36.69	824079
2022-10-13	36.07	38.44	35.90	38.05	521117
2022-10-14	38.05	38.05	36.92	37.13	713297
2022-10-17	37.81	38.25	37.60	38.15	684027
2022-10-18	38.90	39.28	38.53	38.72	1035821
2022-10-19	38.40	38.90	38.11	38.50	524331
2022-10-20	38.61	39.28	38.11	38.30	491964
2022-10-21	38.41	39.80	38.23	39.70	689059
2022-10-24	39.69	40.24	39.42	39.84	1189229
2022-10-25	39.80	40.80	39.68	40.37	785631
2022-10-26	40.16	41.42	39.77	40.50	1316921
2022-10-27	40.24	40.84	38.30	39.47	1821712
2022-10-28	39.77	40.71	39.59	40.08	852269
2022-10-31	39.77	40.36	39.67	40.19	850821
2022-11-01	40.67	40.82	40.20	40.62	583349
2022-11-02	40.30	41.43	40.01	40.03	842684
2022-11-03	39.60	40.31	39.27	39.93	477165
2022-11-04	40.65	41.45	40.36	41.34	539846
2022-11-07	41.34	42.20	40.88	42.09	827152
2022-11-08	42.28	43.71	42.16	42.97	982963
2022-11-09	42.37	42.98	41.49	41.51	772362
2022-11-10	43.00	43.48	42.71	43.41	779876
2022-11-11	43.76	44.62	43.65	44.24	581778
2022-11-14	44.00	44.88	43.85	44.21	610663
2022-11-15	44.86	45.58	44.51	45.27	528018
2022-11-16	44.86	44.88	44.22	44.27	550100
2022-11-17	43.57	44.15	43.26	44.15	448827
2022-11-18	44.06	44.64	43.90	44.21	473358
2022-11-21	44.15	44.64	43.93	44.37	383933
2022-11-22	44.57	45.04	44.26	44.85	632770
2022-11-23	44.72	45.24	44.68	45.21	499894
2022-11-25	45.00	45.36	44.85	45.14	146557
2022-11-28	44.69	44.96	43.78	43.78	496668
2022-11-29	43.91	44.30	43.75	44.13	545472
2022-11-30	43.80	45.23	42.98	45.17	1055059
2022-12-01	45.40	45.90	44.24	45.67	658166
2022-12-02	45.24	45.98	44.73	44.99	894200
2022-12-05	44.57	44.75	43.99	44.28	686850
2022-12-06	43.99	44.12	42.95	43.37	779978
2022-12-07	43.07	43.19	42.31	42.89	426810
2022-12-08	43.20	43.88	42.95	43.39	553494
2022-12-09	43.25	43.46	42.93	42.95	637171
2022-12-12	42.90	43.61	42.62	43.25	559347
2022-12-13	44.00	44.57	43.44	43.63	960671
2022-12-14	43.66	44.45	43.13	43.64	642048
2022-12-15	43.22	43.32	42.34	42.76	822866
2022-12-16	42.29	42.90	41.98	42.34	1694797
2022-12-19	42.67	43.15	41.11	41.53	622682
2022-12-20	41.39	41.95	41.14	41.69	398887
2022-12-21	41.99	42.42	41.77	42.40	400886
2022-12-22	41.97	42.00	40.86	41.49	314156
2022-12-23	41.49	41.76	40.78	41.74	283100
2022-12-27	42.08	42.08	41.26	41.34	727928
2022-12-28	41.46	41.48	40.29	40.33	568090
2022-12-29	40.68	41.78	40.63	41.66	542046
2022-12-30	41.30	41.65	41.04	41.58	394403
2023-01-03	41.85	42.04	41.02	41.59	722455
2023-01-04	41.93	42.27	41.40	41.65	605351
2023-01-05	41.72	41.72	40.94	41.56	613300
2023-01-06	42.13	42.93	41.85	42.84	589047
2023-01-09	43.00	43.43	42.92	43.08	474298
2023-01-10	43.18	43.49	42.79	43.44	429708
2023-01-11	43.79	43.98	43.53	43.97	434388
2023-01-12	44.15	44.26	43.63	43.87	715317
2023-01-13	43.72	44.13	43.42	44.10	362423
2023-01-17	44.13	44.98	43.90	44.55	757965
2023-01-18	44.63	45.30	44.16	44.23	373896
2023-01-19	43.86	43.88	42.98	43.40	439730
2023-01-20	43.55	44.12	43.17	43.99	511032
2023-01-23	44.08	45.04	43.88	44.68	527386
2023-01-24	44.69	45.02	43.93	44.65	826560
2023-01-25	44.38	45.39	44.02	45.29	721540
2023-01-26	45.50	46.02	44.86	45.97	634989
2023-01-27	45.74	46.16	45.46	45.93	590583
2023-01-30	45.50	45.86	45.21	45.34	541848
2023-01-31	45.39	45.94	45.13	45.88	878719
2023-02-01	45.79	46.97	45.76	46.91	744007
2023-02-02	47.50	48.07	45.38	46.95	1485662
2023-02-03	46.82	47.57	46.12	46.80	734441
2023-02-06	46.20	46.72	46.07	46.49	780991
2023-02-07	46.33	46.53	45.69	46.42	780421
2023-02-08	46.19	46.19	45.58	46.07	551021
2023-02-09	46.49	46.77	45.75	45.84	467441
2023-02-10	45.77	46.25	45.48	46.01	427565
2023-02-13	46.01	46.44	45.85	46.33	319038
2023-02-14	46.13	46.73	45.81	46.32	315178
2023-02-15	45.90	46.21	45.65	46.15	462213
2023-02-16	45.84	46.59	45.71	46.43	495692
2023-02-17	46.46	46.66	46.10	46.43	405805
2023-02-21	46.00	46.40	45.40	45.43	580285
2023-02-22	45.08	45.88	45.08	45.44	510419
2023-02-23	45.91	46.23	45.18	45.76	510339
2023-02-24	45.39	45.70	45.00	45.61	432518
2023-02-27	45.82	46.22	45.20	45.34	713255
2023-02-28	44.89	45.21	44.67	44.71	876960
2023-03-01	44.66	45.51	44.66	45.22	536778
2023-03-02	44.90	45.56	44.73	45.46	326502
2023-03-03	45.75	45.80	45.45	45.57	332505
2023-03-06	45.65	45.82	44.83	44.98	858221
2023-03-07	44.83	45.11	44.22	44.39	530106
2023-03-08	44.43	44.91	44.39	44.89	606398
2023-03-09	45.00	45.34	43.83	43.84	673377
2023-03-10	43.66	44.28	42.45	42.95	575087
2023-03-13	42.37	42.81	42.05	42.32	718744
2023-03-14	43.05	43.67	42.60	43.12	515843
2023-03-15	42.12	42.55	41.27	41.94	897936
2023-03-16	41.54	43.29	41.26	43.28	639002
2023-03-17	43.46	43.46	42.55	43.08	1559779
2023-03-20	43.44	43.84	43.14	43.52	525205
2023-03-21	44.05	44.27	43.18	43.29	624925
2023-03-22	43.06	43.70	42.62	42.63	575796
2023-03-23	42.93	43.73	42.81	42.99	626616
2023-03-24	42.65	43.48	42.30	43.34	594603
2023-03-27	43.61	43.81	43.13	43.26	467702
2023-03-28	43.03	43.38	42.92	43.22	302079
2023-03-29	43.62	44.19	43.54	44.10	490990
2023-03-30	44.40	44.79	44.25	44.45	500891
2023-03-31	44.43	45.29	44.43	45.20	437424
2023-04-03	45.12	45.43	44.71	45.11	322029
2023-04-04	45.24	45.24	43.75	44.00	531834
2023-04-05	43.71	43.87	43.31	43.79	399332
2023-04-06	43.64	43.64	43.14	43.26	408729
2023-04-10	43.25	43.89	43.18	43.83	372887
2023-04-11	43.99	44.41	43.99	44.14	410245
2023-04-12	44.60	44.66	43.80	43.86	228289
2023-04-13	43.86	44.29	43.37	44.14	367759
2023-04-14	44.00	44.53	43.68	43.99	264627
2023-04-17	43.87	44.14	43.57	43.89	292479
2023-04-18	43.94	44.02	42.85	42.98	673855
2023-04-19	42.54	42.63	41.49	41.70	575416
2023-04-20	41.33	41.76	41.22	41.47	418273
2023-04-21	41.47	41.63	41.00	41.58	498087
2023-04-24	41.38	41.60	40.77	41.03	722234
2023-04-25	40.69	40.84	40.20	40.42	544421
2023-04-26	40.32	40.81	40.22	40.42	615481
2023-04-27	40.49	40.65	39.64	40.64	483122
2023-04-28	40.77	41.26	40.45	41.26	539157
2023-05-01	41.21	41.71	41.10	41.13	550298
2023-05-02	40.89	41.18	40.00	40.78	513321
2023-05-03	40.94	41.47	40.66	40.74	775941
2023-05-04	41.15	43.54	40.80	42.41	1020691
2023-05-05	42.99	43.06	42.03	42.76	823603
2023-05-08	42.85	42.85	41.30	41.34	512859
2023-05-09	41.11	41.59	40.74	41.51	483777
2023-05-10	41.84	42.12	41.35	41.98	693367
2023-05-11	41.80	42.03	41.33	41.63	463256
2023-05-12	41.76	41.79	40.44	41.31	654090
2023-05-15	41.58	41.74	40.98	41.32	418945
2023-05-16	41.13	41.97	41.08	41.12	363008
2023-05-17	41.30	42.27	41.19	41.86	471802
2023-05-18	41.84	42.70	41.52	42.63	402069
2023-05-19	42.90	42.95	42.25	42.43	311670
2023-05-22	42.54	42.97	42.21	42.55	370313
2023-05-23	42.39	43.07	42.34	42.71	456276
2023-05-24	42.54	42.54	41.92	42.21	500350
2023-05-25	42.42	44.32	42.42	44.00	642155
2023-05-26	44.23	45.40	44.23	45.31	659301
2023-05-30	45.52	46.03	44.53	44.98	569819
2023-05-31	44.46	44.58	43.49	43.84	1190253
2023-06-01	43.91	44.13	43.20	43.37	604688
2023-06-02	43.72	44.67	43.72	44.58	471099
2023-06-05	44.13	44.55	42.98	43.62	439707
2023-06-06	43.30	44.67	43.25	44.60	404242
2023-06-07	44.99	46.45	44.78	46.34	552533
2023-06-08	46.35	46.78	45.86	46.76	532744
2023-06-09	46.80	47.18	46.42	46.56	462912
2023-06-12	46.37	47.44	46.37	47.37	563811
2023-06-13	47.50	48.46	47.45	48.33	480793
2023-06-14	48.17	48.96	47.83	48.50	572733
2023-06-15	48.38	49.16	48.35	48.48	643062
2023-06-16	48.60	48.60	47.78	48.01	942533
2023-06-20	48.00	48.04	47.30	47.77	464168
2023-06-21	47.59	47.97	47.41	47.60	303440
2023-06-22	47.52	47.70	47.01	47.64	413389
2023-06-23	47.30	47.49	46.94	47.23	650586
2023-06-26	47.40	47.94	47.11	47.13	296149
2023-06-27	46.90	47.52	45.58	47.48	698793
2023-06-28	47.26	47.91	47.11	47.87	1295167
2023-06-29	48.02	49.68	47.88	49.66	534345
2023-06-30	49.98	51.00	49.59	50.45	810634
2023-07-03	50.34	50.70	49.64	50.09	339736
2023-07-05	49.86	50.01	49.14	49.74	323713
2023-07-06	49.35	49.70	48.71	49.29	497853
2023-07-07	49.52	50.06	49.35	49.61	973082
2023-07-10	49.49	49.56	49.24	49.38	545313
2023-07-11	49.76	50.09	49.53	50.04	419135
2023-07-12	50.60	50.72	49.88	50.01	501619
2023-07-13	50.17	50.67	50.07	50.61	334370
2023-07-14	50.55	50.55	49.11	49.15	362643
2023-07-17	49.08	49.53	48.86	49.20	533930
2023-07-18	49.04	49.95	48.84	49.62	656908
2023-07-19	49.61	49.83	48.63	48.79	853064
2023-07-20	48.77	48.85	47.76	47.91	554081
2023-07-21	47.98	48.09	47.05	47.32	742729
2023-07-24	47.43	47.79	47.09	47.49	441849
2023-07-25	47.51	48.62	47.29	48.08	972125
2023-07-26	48.08	48.12	47.57	47.97	2630607
2023-07-27	48.34	48.84	47.94	48.06	843080
2023-07-28	48.30	48.74	47.66	47.82	402596
2023-07-31	47.95	48.54	47.89	48.50	407622
2023-08-01	48.17	48.63	48.10	48.54	365170
2023-08-02	48.21	48.48	47.52	48.13	413709
2023-08-03	47.89	47.89	45.73	45.88	898246
2023-08-04	45.84	46.21	45.38	45.57	659775
2023-08-07	45.64	46.16	45.53	45.77	482364
2023-08-08	45.39	46.10	45.10	46.06	467972
2023-08-09	46.04	46.23	45.62	45.86	388072
2023-08-10	46.12	46.71	45.83	45.94	554582
2023-08-11	45.86	46.19	45.74	45.83	386897
2023-08-14	45.83	46.36	45.63	46.12	373165
2023-08-15	45.94	46.04	45.61	45.64	459054
2023-08-16	45.40	46.03	44.60	44.95	1108382
2023-08-17	48.35	49.94	47.74	48.58	1960122
2023-08-18	48.27	49.41	48.03	48.55	1653038
2023-08-21	48.55	49.17	48.55	48.90	831791
2023-08-22	48.92	49.31	48.65	48.91	839465
2023-08-23	48.70	49.82	48.50	49.61	655924
2023-08-24	49.76	50.04	48.69	48.82	662669
2023-08-25	48.94	49.73	48.90	49.48	692149
2023-08-28	49.79	50.07	49.32	49.42	552621
2023-08-29	49.26	50.08	49.16	50.01	576727
2023-08-30	50.15	50.86	50.04	50.53	476428
2023-08-31	50.60	51.27	50.60	50.75	512618
2023-09-01	51.01	51.65	50.75	50.99	578718
2023-09-05	51.00	51.00	49.41	49.80	891140
2023-09-06	49.82	50.17	49.31	49.39	604217
2023-09-07	49.09	49.09	47.91	48.08	701516
2023-09-08	48.19	48.49	47.97	48.02	436182
2023-09-11	48.21	48.22	48.21	48.22	109727
2023-09-12	47.53	48.21	47.53	47.98	457598
2023-09-13	47.89	48.08	47.33	47.46	405284
2023-09-14	47.81	48.48	47.81	48.36	338579
2023-09-15	48.26	48.54	47.50	47.78	1042716
2023-09-18	47.77	48.18	47.66	47.76	777846
2023-09-19	47.79	48.27	47.77	48.00	342128
2023-09-20	48.00	48.55	47.73	47.73	500368
2023-09-21	47.43	47.85	47.20	47.51	388818
2023-09-22	47.69	48.25	47.63	47.69	328738
2023-09-25	47.51	48.53	47.40	48.25	385005
2023-09-26	47.86	47.93	46.94	46.98	475501
2023-09-27	47.21	47.84	47.21	47.61	354624
2023-09-28	47.69	49.29	47.69	48.96	563872
2023-09-29	49.03	49.22	48.07	48.19	586023
2023-10-02	48.10	48.68	48.10	48.39	453123
2023-10-03	48.00	48.44	47.31	47.56	426822
2023-10-04	47.53	48.08	47.49	48.00	377847
2023-10-05	47.82	48.22	47.51	48.08	459438
2023-10-06	48.03	48.72	47.79	48.39	359276
2023-10-09	48.17	48.28	47.69	48.12	343308
2023-10-10	48.33	48.87	48.25	48.67	356025
2023-10-11	48.78	49.58	48.50	48.67	521019
2023-10-12	48.84	48.84	47.64	48.06	382407
2023-10-13	48.09	48.14	47.23	47.24	377057
2023-10-16	47.66	48.27	47.32	47.76	385805
2023-10-17	47.30	48.18	47.30	47.97	542308
2023-10-18	47.65	47.74	47.01	47.09	326631
2023-10-19	47.08	47.24	46.13	46.35	485855
2023-10-20	46.35	46.84	46.12	46.60	434700
2023-10-23	46.47	46.64	46.00	46.49	484069
2023-10-24	46.70	46.86	46.11	46.29	365314
2023-10-25	46.02	46.46	45.22	45.41	601442
2023-10-26	45.67	46.45	45.67	46.06	402797
2023-10-27	46.11	46.24	45.51	45.69	486903
2023-10-30	46.24	46.24	45.39	45.89	605804
2023-10-31	45.84	46.45	45.70	46.33	602664
2023-11-01	46.10	46.57	45.53	46.14	955665
2023-11-02	46.13	46.13	42.67	45.37	2468153
2023-11-03	46.13	46.84	45.89	46.60	885617
2023-11-06	46.53	46.76	46.01	46.22	695771
2023-11-07	45.98	46.31	45.49	46.05	604936
2023-11-08	45.74	46.24	45.35	45.54	487972
2023-11-09	45.76	45.87	45.19	45.29	386699
2023-11-10	45.47	46.61	45.29	46.61	346506
2023-11-13	46.30	46.50	46.04	46.05	492406
2023-11-14	46.90	47.93	46.88	47.88	456858
2023-11-15	47.99	49.43	47.99	48.70	488276
2023-11-16	48.38	48.83	47.34	47.83	550277
2023-11-17	48.06	48.29	47.53	47.76	506133
2023-11-20	47.63	48.04	47.34	47.98	385753
2023-11-21	47.93	47.93	47.16	47.17	430314
2023-11-22	47.58	47.85	46.96	47.29	458878
2023-11-24	47.27	47.39	46.95	47.21	195506
2023-11-27	47.11	47.33	46.82	47.02	571271
2023-11-28	47.03	47.39	46.47	46.50	870249
2023-11-29	46.82	46.97	46.38	46.89	768185
2023-11-30	46.98	47.21	46.64	46.76	690391
2023-12-01	46.61	47.43	46.50	47.43	560879
2023-12-04	47.19	47.66	46.92	47.62	552932
2023-12-05	47.14	47.14	46.40	46.47	469705
2023-12-06	46.67	47.29	45.96	46.01	330659
2023-12-07	46.21	46.90	46.02	46.88	381098
2023-12-08	46.88	47.62	46.88	47.50	358836
2023-12-11	47.50	48.29	47.36	48.15	485845
2023-12-12	47.97	48.46	47.80	48.00	403421
2023-12-13	47.90	48.25	47.10	48.16	499849
2023-12-14	48.43	49.67	48.33	49.49	481390
2023-12-15	49.45	50.06	48.96	49.22	1026217
2023-12-18	49.37	49.37	48.54	49.02	479295
2023-12-19	49.08	49.66	48.82	49.50	417371
2023-12-20	49.47	49.95	49.11	49.26	521705
2023-12-21	49.50	49.93	49.16	49.74	283144
2023-12-22	49.88	50.50	49.88	50.44	369376
2023-12-26	50.60	51.06	50.48	50.89	856542
2023-12-27	51.02	51.02	50.44	50.74	244053
2023-12-28	50.69	50.79	50.50	50.67	248741
2023-12-29	50.49	50.64	49.88	50.40	499182
2024-01-02	49.96	49.96	48.87	49.18	526733
2024-01-03	48.68	48.80	48.18	48.38	660428
2024-01-04	48.08	48.22	47.50	47.64	433869
2024-01-05	47.48	48.13	47.30	47.49	483261
2024-01-08	47.30	48.03	47.30	47.99	614797
2024-01-09	47.40	47.64	46.95	47.34	654015
2024-01-10	47.34	47.55	46.96	47.38	313338
2024-01-11	47.22	47.50	46.99	47.48	334096
2024-01-12	47.81	47.81	46.98	47.10	312857
2024-01-16	46.85	47.07	46.38	46.85	434617
2024-01-17	46.21	46.45	45.85	46.20	363187
2024-01-18	46.80	47.24	46.37	47.22	459952
2024-01-19	47.56	47.63	47.00	47.58	355009
2024-01-22	47.84	48.13	47.73	47.93	380920
2024-01-23	48.16	48.31	47.91	48.16	515399
2024-01-24	48.56	48.63	47.97	48.06	435799
2024-01-25	48.34	48.54	47.77	47.83	436847
2024-01-26	47.62	48.05	47.08	47.28	551417
2024-01-29	47.07	47.65	46.31	47.60	1044945
2024-01-30	47.80	48.19	47.51	47.87	810470
2024-01-31	45.44	46.78	44.88	45.30	1777474
2024-02-01	45.34	45.46	44.43	45.36	1233493
2024-02-02	45.27	45.93	44.67	45.64	859753
2024-02-05	45.17	45.56	44.92	45.11	484696
2024-02-06	44.93	45.05	44.28	44.43	845004
2024-02-07	44.74	44.74	43.88	43.95	775528
2024-02-08	43.94	44.88	43.62	44.72	1739696
2024-02-09	44.98	45.01	44.40	44.92	647339
2024-02-12	45.02	45.66	44.90	45.43	488871
2024-02-13	44.56	44.90	43.78	44.10	724357
2024-02-14	44.42	45.09	44.27	45.08	540902
2024-02-15	45.31	45.56	45.10	45.47	446203
2024-02-16	45.44	45.51	44.97	45.04	600402
2024-02-20	44.69	45.09	44.42	45.04	436840
2024-02-21	44.93	45.77	44.78	45.70	572969
2024-02-22	46.04	46.53	45.85	46.44	451535
2024-02-23	46.43	46.63	46.13	46.34	445303
2024-02-26	46.31	46.36	45.67	46.10	402974
2024-02-27	46.32	46.50	45.63	45.99	457934
2024-02-28	45.58	46.37	45.45	46.34	385719
2024-02-29	46.72	46.95	46.30	46.59	844696
2024-03-01	46.50	47.60	46.48	47.57	520014
2024-03-04	47.86	48.19	47.16	47.59	536145
2024-03-05	47.06	47.73	46.91	47.27	569350
2024-03-06	47.76	47.82	47.19	47.43	378254
2024-03-07	47.54	47.68	47.20	47.30	430057
2024-03-08	47.68	47.75	46.56	46.58	367037
2024-03-11	46.41	46.95	46.12	46.90	678259
2024-03-12	47.15	47.26	46.68	47.23	483632
2024-03-13	47.04	48.60	46.84	48.43	991102
2024-03-14	48.38	48.56	47.24	47.50	738725
2024-03-15	47.42	47.72	46.97	46.99	1406900
2024-03-18	47.29	47.41	46.12	46.13	742049
2024-03-19	45.98	46.65	45.50	46.45	667746
2024-03-20	46.25	47.10	46.13	47.00	552040
2024-03-21	47.36	48.46	47.26	47.83	575753
2024-03-22	47.75	48.46	47.64	47.79	761412
2024-03-25	47.62	48.50	47.62	48.45	350514
2024-03-26	48.59	48.75	48.16	48.40	378136
2024-03-27	48.63	49.47	48.63	49.47	373145
2024-03-28	49.32	49.63	49.22	49.58	419121
2024-04-01	49.67	49.70	48.92	49.26	295955
2024-04-02	48.98	49.19	48.50	48.84	485538
2024-04-03	48.60	49.29	48.34	49.24	411636
2024-04-04	49.68	49.75	47.99	48.13	331929
2024-04-05	48.08	48.61	47.93	48.53	527416
2024-04-08	48.68	49.10	48.56	48.69	473841
2024-04-09	48.75	49.40	48.70	49.39	422451
2024-04-10	48.75	48.75	47.78	47.93	397677
2024-04-11	48.08	48.54	47.57	48.50	319181
2024-04-12	48.06	48.17	47.04	47.23	336193
2024-04-15	47.40	47.76	46.75	47.09	412229
2024-04-16	46.93	47.41	46.56	47.11	443644
2024-04-17	47.42	47.53	46.52	46.59	317961
2024-04-18	46.77	47.03	46.31	46.54	421128
2024-04-19	46.39	47.15	46.24	46.66	421306
2024-04-22	47.08	47.74	46.76	47.38	479148
2024-04-23	47.29	48.83	46.75	48.47	688892
2024-04-24	48.56	49.38	48.54	49.24	707891
2024-04-25	48.75	49.77	48.75	49.58	472610
2024-04-26	49.65	50.28	49.55	50.10	534207
2024-04-29	50.18	50.85	49.96	49.96	718904
2024-04-30	49.56	50.10	48.79	48.87	1623949
2024-05-01	46.60	49.36	46.60	48.07	1123144
2024-05-02	48.22	48.70	47.33	48.64	795214
2024-05-03	49.50	49.92	48.72	49.41	746177
2024-05-06	49.93	50.31	49.17	49.74	666564
2024-05-07	49.87	51.54	49.80	51.09	773668
2024-05-08	50.81	52.32	50.81	52.24	717217
2024-05-09	52.23	52.42	51.57	51.75	584946
2024-05-10	52.05	52.24	51.51	51.75	491524
2024-05-13	52.13	52.80	52.08	52.56	502925
2024-05-14	52.58	53.46	52.58	53.29	622236
2024-05-15	53.68	53.77	53.28	53.45	472432
2024-05-16	53.36	53.81	53.02	53.07	431276
2024-05-17	53.25	53.63	52.94	53.33	739032
2024-05-20	53.25	53.97	53.11	53.77	384606
2024-05-21	53.51	54.52	53.50	54.14	688154
2024-05-22	53.94	54.96	53.94	54.79	872752
2024-05-23	55.00	55.00	53.85	53.98	371235
2024-05-24	54.10	54.97	53.72	54.95	781987
2024-05-28	54.93	55.46	54.43	54.83	878952
2024-05-29	53.90	54.18	53.12	53.38	1043652
2024-05-30	53.69	54.63	53.48	54.58	922012
2024-05-31	54.79	55.07	53.82	54.60	831962
2024-06-03	54.81	54.99	54.21	54.62	392589
2024-06-04	54.22	54.79	53.64	53.77	721245
2024-06-05	53.68	54.53	53.36	54.45	616165
2024-06-06	54.34	54.34	53.60	53.71	367681
2024-06-07	53.40	53.72	52.90	53.43	447445
2024-06-10	52.78	54.25	52.75	54.19	474945
2024-06-11	53.89	53.89	53.19	53.45	443789
2024-06-12	54.34	54.56	53.51	53.75	478194
2024-06-13	53.83	54.02	53.29	53.47	461572
2024-06-14	52.74	53.21	52.17	52.20	577941
2024-06-17	52.29	53.01	52.10	52.67	930300
2024-06-18	52.87	53.21	52.54	52.85	656279
2024-06-20	52.70	53.46	52.20	52.31	765067
2024-06-21	52.46	52.55	52.07	52.40	1130275
2024-06-24	52.33	53.13	52.13	52.46	576019
2024-06-25	52.40	52.40	51.60	51.91	607400
2024-06-26	51.82	51.99	51.14	51.70	543160
2024-06-27	51.87	51.87	50.71	50.93	494343
2024-06-28	51.34	51.71	50.94	51.49	1419604
2024-07-01	51.67	51.83	50.48	50.72	482403
2024-07-02	50.63	50.98	50.54	50.82	524104
2024-07-03	51.08	51.56	50.92	51.10	325905
2024-07-05	50.95	51.21	50.40	50.56	900218
2024-07-08	50.95	51.59	50.89	51.37	512861
2024-07-09	51.44	51.44	50.72	50.80	475657
2024-07-10	51.20	51.71	50.86	51.63	458698
2024-07-11	52.36	53.03	52.07	52.83	457817
2024-07-12	53.04	53.67	52.89	52.91	524675
2024-07-15	52.83	53.45	52.74	52.89	509524
2024-07-16	52.89	54.35	52.61	54.17	607863
2024-07-17	53.83	54.94	53.47	54.33	1162968
2024-07-18	54.27	54.84	53.06	53.17	639817
2024-07-19	52.94	53.14	52.20	52.35	356573
2024-07-22	52.44	53.83	52.06	53.66	548579
2024-07-23	53.41	53.78	52.86	53.10	471520
2024-07-24	52.72	53.46	52.01	52.04	447790
2024-07-25	52.01	52.52	51.23	51.84	593765
2024-07-26	52.34	53.25	52.19	52.84	486420
2024-07-29	53.19	53.51	53.01	53.18	516105
2024-07-30	53.20	53.72	52.93	53.16	448303
2024-07-31	53.50	54.64	53.30	53.76	577234
2024-08-01	53.76	54.73	52.00	52.43	560712
2024-08-02	51.34	51.34	50.44	50.76	594990
2024-08-05	48.79	50.16	48.10	49.89	760239
2024-08-06	49.98	51.15	49.82	50.23	530443
2024-08-07	51.05	51.24	49.68	49.94	709658
2024-08-08	51.14	53.42	49.69	53.37	674737
2024-08-09	52.87	53.41	51.82	52.95	568047
2024-08-12	53.31	53.31	52.20	52.71	543526
2024-08-13	53.12	53.50	52.51	53.24	411783
2024-08-14	53.40	53.94	53.13	53.30	431098
2024-08-15	53.90	54.64	53.36	54.58	555554
2024-08-16	54.55	54.95	54.14	54.22	757167
2024-08-19	55.00	55.63	54.60	55.43	737650
2024-08-20	55.49	55.70	54.26	54.29	545223
2024-08-21	54.42	55.16	54.34	55.12	577854
2024-08-22	55.25	55.49	54.49	54.59	508821
2024-08-23	54.99	55.80	54.99	55.30	943869
2024-08-26	55.43	55.70	54.89	55.02	389405
2024-08-27	54.70	55.25	54.70	54.91	364072
2024-08-28	54.70	55.05	54.19	54.47	430710
2024-08-29	54.80	55.51	54.70	54.79	439079
2024-08-30	54.96	55.48	54.89	55.18	1188588
2024-09-03	54.51	54.65	52.03	52.17	610886
2024-09-04	51.98	52.46	51.86	52.13	421034
2024-09-05	52.15	52.44	51.58	51.83	348443
2024-09-06	51.68	51.97	50.58	50.74	393934
2024-09-09	50.96	50.98	49.87	49.90	893193
2024-09-10	49.84	50.25	49.32	49.63	698136
2024-09-11	49.32	50.21	48.15	50.11	674305
2024-09-12	50.19	50.38	49.42	49.99	423217
2024-09-13	50.43	50.85	50.24	50.64	376833
2024-09-16	50.80	51.32	50.50	51.10	414027
2024-09-17	51.29	51.79	51.18	51.48	355219
2024-09-18	51.59	52.43	50.96	51.09	369468
2024-09-19	52.30	52.70	50.25	52.55	476611
2024-09-20	52.41	52.84	51.82	52.80	1758489
2024-09-23	53.04	53.23	52.56	52.84	492087
2024-09-24	53.26	53.37	52.82	53.09	440314
2024-09-25	53.09	53.09	52.37	52.64	519154
2024-09-26	53.48	54.45	53.37	54.38	862303
2024-09-27	54.60	55.03	54.04	54.35	456473
2024-09-30	54.15	54.43	53.97	54.31	681473
2024-10-01	54.12	54.31	52.89	53.45	494156
2024-10-02	53.23	53.85	53.20	53.36	480290
2024-10-03	53.23	53.76	53.04	53.28	373017
2024-10-04	54.00	54.23	53.50	54.05	332268
2024-10-07	53.79	54.38	53.57	54.00	415927
2024-10-08	53.94	54.60	53.41	54.38	515968
2024-10-09	54.27	55.27	54.04	54.80	400668
2024-10-10	54.38	54.54	53.53	54.22	666893
2024-10-11	54.28	55.25	53.96	55.02	438477
2024-10-14	55.04	55.67	55.02	55.37	325871
2024-10-15	55.41	55.76	54.71	54.83	451276
2024-10-16	55.26	55.71	54.91	55.34	359318
2024-10-17	55.62	55.84	55.07	55.45	436746
2024-10-18	55.74	55.74	54.61	54.66	453024
2024-10-21	54.65	54.73	53.91	53.98	622649
2024-10-22	53.73	54.18	53.49	54.06	541420
2024-10-23	54.05	54.45	53.34	53.91	607240
2024-10-24	53.96	54.28	53.68	54.25	641657
2024-10-25	54.35	54.92	53.78	53.92	520474
2024-10-28	54.38	54.74	54.25	54.41	498430
2024-10-29	54.31	54.62	53.85	54.46	820613
2024-10-30	57.34	59.24	56.05	57.69	1755970
2024-10-31	57.25	57.37	54.17	54.21	1265480
2024-11-01	54.22	55.84	54.22	54.54	850467
2024-11-04	54.60	55.07	53.89	54.00	751282
2024-11-05	53.70	54.60	53.56	54.58	506420
2024-11-06	56.11	57.33	55.76	57.17	570735
2024-11-07	57.23	57.68	56.71	57.13	567575
2024-11-08	57.08	57.08	56.05	56.56	610177
2024-11-11	56.69	56.92	55.47	55.60	603710
2024-11-12	55.30	55.31	53.96	54.00	511126
2024-11-13	54.27	54.58	52.93	53.04	643697
2024-11-14	53.04	53.79	52.88	53.04	784223
2024-11-15	53.08	53.32	52.14	53.07	886413
2024-11-18	53.28	53.57	52.78	52.87	590799
2024-11-19	52.40	52.65	52.14	52.26	557946
2024-11-20	52.20	52.94	51.78	52.92	585524
2024-11-21	53.03	54.12	52.94	53.73	509630
2024-11-22	53.93	54.67	53.93	54.45	570692
2024-11-25	55.16	56.13	55.11	55.20	893826
2024-11-26	55.46	55.67	54.33	54.84	520255
2024-11-27	54.82	55.08	53.90	54.23	512510
2024-11-29	54.56	54.89	54.43	54.71	306412
2024-12-02	54.97	55.92	54.50	55.80	681347
2024-12-03	55.56	55.78	54.84	55.66	672668
2024-12-04	55.48	56.06	54.89	55.27	602575
2024-12-05	55.35	55.61	54.62	54.67	479141
2024-12-06	54.97	55.05	53.90	54.21	518588
2024-12-09	54.57	55.60	54.48	54.75	563735
2024-12-10	54.57	54.57	53.14	53.71	788936
2024-12-11	53.91	54.37	53.16	54.20	666932
2024-12-12	54.00	54.67	53.71	54.39	499999
2024-12-13	54.34	54.58	53.91	54.16	962244
2024-12-16	54.08	54.87	53.85	54.15	585988
2024-12-17	53.88	54.53	52.83	53.10	828580
2024-12-18	53.51	54.44	52.20	52.81	1168725
2024-12-19	53.00	53.59	52.61	52.91	728455
2024-12-20	52.83	54.20	52.27	53.07	7925878
2024-12-23	53.08	53.84	51.80	52.73	782088
2024-12-24	52.80	53.68	52.59	53.53	202744
2024-12-26	53.52	54.21	53.52	53.75	386263
2024-12-27	53.60	54.04	52.81	52.92	381325
2024-12-30	52.57	52.57	51.48	52.09	512819
2024-12-31	52.22	52.80	52.15	52.32	468108
2025-01-02	52.55	53.00	51.55	51.67	474150
2025-01-03	51.99	52.43	51.68	52.08	495172
2025-01-06	52.18	53.66	52.06	52.20	635697
2025-01-07	52.63	53.10	52.36	52.54	562685
2025-01-08	52.26	52.48	51.36	51.77	531258
2025-01-10	51.21	51.69	50.94	51.43	494646
2025-01-13	51.14	51.58	50.76	51.20	521258
2025-01-14	51.36	52.14	51.32	51.97	478983
2025-01-15	52.81	52.86	52.07	52.66	616321
2025-01-16	52.77	53.15	52.41	52.85	436656
2025-01-17	53.25	53.68	53.12	53.56	488647
2025-01-21	53.75	55.04	53.68	54.65	615086
2025-01-22	54.87	56.00	54.30	54.41	480489
2025-01-23	54.18	54.42	53.64	54.24	437167
2025-01-24	54.32	54.38	53.60	54.10	505405
2025-01-27	53.44	53.75	52.55	52.89	744506
2025-01-28	53.17	53.32	52.03	52.43	1036861
2025-01-29	52.73	54.17	52.09	53.24	1543607
2025-01-30	53.06	53.11	50.67	51.41	1476937
2025-01-31	51.54	52.67	51.38	51.66	828865
2025-02-03	50.52	51.15	49.73	49.75	928088
2025-02-04	49.66	50.17	49.47	49.99	994541
2025-02-05	50.10	50.96	50.00	50.59	715392
2025-02-06	50.59	51.05	50.27	50.48	569819
2025-02-07	50.65	50.81	49.65	50.00	874385
2025-02-10	50.19	50.52	49.66	49.84	769423
2025-02-11	49.62	50.23	49.59	49.80	474784
2025-02-12	49.40	49.99	49.25	49.77	584397
2025-02-13	49.87	50.58	49.72	50.52	521774
2025-02-14	50.90	51.38	50.85	51.21	732593
2025-02-18	51.67	52.27	50.99	52.27	689852
2025-02-19	52.00	52.77	51.85	52.53	553537
2025-02-20	52.47	53.01	52.02	52.51	695391
2025-02-21	52.90	52.96	51.39	51.85	618559
2025-02-24	52.23	52.77	51.70	52.13	765938
2025-02-25	52.05	52.74	51.29	51.32	739502
2025-02-26	51.57	52.06	51.11	51.61	763424
2025-02-27	51.63	51.82	50.50	50.53	685987
2025-02-28	50.37	50.81	49.92	50.54	1155453
2025-03-03	51.01	51.06	48.88	49.17	874057
2025-03-04	48.68	49.31	48.16	48.58	945715
2025-03-05	48.60	49.23	48.18	49.09	671177
2025-03-06	0.00	0.00	0.00	49.15	979944
2025-03-07	49.16	50.54	49.01	50.44	829325
2025-03-10	50.18	50.68	49.58	49.59	1121983
2025-03-11	49.54	50.00	47.75	47.98	1246438
2025-03-12	48.11	48.24	46.84	46.90	1098156
2025-03-13	46.97	47.46	46.55	46.61	848499
2025-03-14	46.99	47.89	46.99	47.79	633006
2025-03-17	47.73	48.60	47.73	48.23	587229
2025-03-18	48.24	48.69	48.03	48.60	638703
2025-03-19	48.80	49.71	48.80	49.34	726790
2025-03-20	48.93	49.23	48.05	48.15	644621
2025-03-21	47.50	47.60	46.70	46.99	7684327
2025-03-24	47.98	49.16	47.47	49.07	1282237
2025-03-25	49.00	49.44	48.66	48.80	836930
2025-03-26	48.91	49.19	48.08	48.51	462610
2025-03-27	48.15	48.29	46.96	47.97	717481
2025-03-28	47.84	47.84	46.81	47.19	706502
2025-03-31	46.84	48.29	46.48	48.09	1237131
2025-04-01	47.80	48.11	46.89	47.47	1050129
2025-04-02	47.04	48.41	46.98	48.29	714828
2025-04-03	46.17	47.13	44.29	44.31	1490052
2025-04-04	42.32	43.35	40.93	42.26	1163285
2025-04-07	40.53	43.36	39.22	42.11	1635882
2025-04-08	43.26	44.18	40.84	41.51	1050128
2025-04-09	41.20	46.63	40.95	46.41	1817198
2025-04-10	45.42	45.42	43.39	44.74	1126686
2025-04-11	44.83	45.95	43.89	45.66	976396
2025-04-14	46.35	46.62	45.40	46.25	783399
2025-04-15	46.26	46.81	46.17	46.44	713274
2025-04-16	45.97	46.71	45.64	46.51	635696
2025-04-17	46.71	47.31	46.51	47.20	943595
2025-04-21	46.58	47.08	46.46	46.94	1083855
2025-04-22	47.37	48.50	47.26	48.45	1166422
2025-04-23	49.42	50.87	49.00	49.83	1313218
2025-04-24	50.11	51.73	49.44	51.70	785959
2025-04-25	51.65	52.00	51.08	51.94	717056
2025-04-28	52.00	52.76	51.28	51.70	1297342
2025-04-29	51.21	51.81	50.81	51.24	788735
2025-04-30	49.19	49.88	45.80	46.99	2354834
2025-05-01	47.31	49.01	47.05	48.82	1586487
2025-05-02	49.26	50.00	48.99	49.72	762579
2025-05-05	49.35	50.41	49.07	50.06	832592
2025-05-06	49.42	49.56	48.77	49.12	905201
2025-05-07	49.31	49.94	49.04	49.66	584178
2025-05-08	50.14	51.01	49.83	50.62	606703
2025-05-09	50.95	51.05	50.33	50.42	587573
2025-05-12	52.32	52.88	51.63	52.33	786171
2025-05-13	52.38	52.96	51.56	52.37	1033233
2025-05-14	52.27	52.40	51.80	51.87	1023664
2025-05-15	51.68	52.14	51.24	51.59	718278
2025-05-16	51.63	52.04	51.31	51.88	527571
2025-05-19	51.21	51.46	50.89	50.93	515934
2025-05-20	50.95	51.57	50.54	50.91	503763
2025-05-21	51.07	51.07	49.96	50.04	458651
2025-05-22	49.97	50.63	49.70	50.17	559822
2025-05-23	49.26	49.96	49.13	49.72	452245
2025-05-27	50.43	51.07	50.14	50.94	469373
2025-05-28	50.97	51.09	50.31	50.36	466495
2025-05-29	50.72	50.76	50.08	50.66	493141
2025-05-30	50.29	50.29	49.62	50.01	598087
2025-06-02	49.89	50.07	49.22	49.76	547167
2025-06-03	49.87	51.06	49.69	51.00	525302
2025-06-04	50.98	51.31	50.59	50.62	640032
2025-06-05	50.82	50.87	50.18	50.54	399103
2025-06-06	51.05	51.38	50.77	50.99	453188
2025-06-09	51.36	51.97	51.15	51.56	485665
2025-06-10	51.84	52.23	51.53	52.11	532997
2025-06-11	52.17	52.38	51.47	51.61	604063
2025-06-12	51.25	51.64	51.03	51.53	466769
2025-06-13	50.92	51.21	50.32	50.49	439655
2025-06-16	50.89	51.61	50.67	51.51	452748
2025-06-17	51.09	51.79	51.05	51.15	609252
2025-06-18	51.15	52.17	50.90	50.95	552875
2025-06-20	51.23	51.32	50.40	51.04	1459364
2025-06-23	51.03	51.80	50.86	51.72	679206
2025-06-24	52.12	52.60	51.51	52.33	691283
2025-06-25	52.33	52.37	52.01	52.08	501812
2025-06-26	52.66	52.90	52.32	52.69	558828
2025-06-27	52.83	52.94	52.17	52.66	880781
2025-06-30	52.84	53.14	52.33	53.08	822655
2025-07-01	52.99	54.72	52.83	53.93	1885463
2025-07-02	53.98	56.16	53.98	56.13	1143662
2025-07-03	56.06	56.78	55.96	56.27	467461
2025-07-07	55.67	56.28	54.97	55.14	767107
2025-07-08	55.15	56.63	54.79	56.26	920101
2025-07-09	56.60	56.77	55.63	56.12	430798
2025-07-10	56.34	57.24	56.00	56.30	536620
2025-07-11	55.82	56.44	55.00	56.01	434988
2025-07-14	55.87	56.01	55.32	55.83	490811
2025-07-15	56.00	56.24	55.04	55.06	412763
2025-07-16	55.07	55.27	54.50	54.98	490480
2025-07-17	55.19	55.48	54.88	55.19	654207
2025-07-18	55.51	55.51	54.69	55.00	469653
2025-07-21	55.03	55.75	55.01	55.05	448898
2025-07-22	54.95	55.45	54.83	55.03	668726
2025-07-23	55.29	55.68	55.01	55.03	917974
2025-07-24	54.60	54.67	53.20	53.34	958486
2025-07-25	53.46	53.62	53.01	53.50	579679
2025-07-28	53.50	54.19	53.33	54.12	737659
2025-07-29	54.50	54.99	54.25	54.95	722368
2025-07-30	55.00	55.57	54.73	55.15	1108570
2025-07-31	54.71	55.41	52.59	52.94	1032308
2025-08-01	52.15	52.39	51.36	51.87	907219
2025-08-04	52.03	52.56	51.74	52.54	724523
2025-08-05	52.89	53.24	51.82	51.89	1025372
2025-08-06	50.38	50.38	45.67	49.46	2710764
2025-08-07	50.45	51.23	50.05	51.23	1229110
2025-08-08	51.27	52.13	50.86	51.97	555372
2025-08-11	51.97	52.72	51.40	51.74	737020
2025-08-12	52.08	53.41	51.57	53.34	571745
2025-08-13	53.54	54.92	52.95	54.76	583990
2025-08-14	54.23	54.23	53.42	54.11	412678
2025-08-15	54.22	54.22	52.98	53.47	811330
2025-08-18	53.08	53.75	52.79	53.46	373997
2025-08-19	53.66	54.10	53.44	53.51	420260
2025-08-20	53.42	53.42	52.51	53.28	580948
2025-08-21	52.71	53.18	52.60	52.82	430400
2025-08-22	53.30	55.92	53.30	55.66	912819
2025-08-25	55.66	55.85	55.06	55.10	566440
2025-08-26	55.17	55.83	54.60	54.79	946518
2025-08-27	54.55	55.12	54.17	55.01	559121
2025-08-28	55.28	55.51	54.41	54.82	471122
2025-08-29	54.81	55.21	54.28	54.57	598450
2025-09-02	52.49	53.01	51.60	52.05	1871788
2025-09-03	52.05	52.62	51.83	52.43	5784179
2025-09-04	52.63	53.57	52.23	53.54	1569198
2025-09-05	53.79	54.15	52.63	53.77	1228215
2025-09-08	53.52	53.69	52.95	53.36	738284
2025-09-09	53.23	53.53	52.51	53.13	772838
2025-09-10	53.54	53.99	53.31	53.94	920885
2025-09-11	53.94	54.47	53.64	54.11	942846
2025-09-12	54.07	54.07	53.37	53.45	571082
2025-09-15	53.62	54.15	53.19	53.35	640013
2025-09-16	53.58	53.79	52.89	53.52	703603
2025-09-17	53.07	53.07	51.90	52.31	1052173
2025-09-18	52.97	53.88	52.37	53.64	1301338
2025-09-19	53.68	53.70	52.73	53.08	2117973
2025-09-22	53.08	53.62	53.02	53.42	450646
2025-09-23	53.59	54.13	52.92	53.01	794212
2025-09-24	53.13	53.33	52.51	52.84	413196
2025-09-25	52.16	52.30	51.44	51.57	698768
2025-09-26	51.55	52.00	51.20	51.94	483186
2025-09-29	52.08	52.31	51.43	51.73	429902
2025-09-30	51.78	52.35	51.36	52.28	552790
2025-10-01	52.24	52.46	51.94	52.21	573019
2025-10-02	52.42	52.76	51.95	51.99	546554
2025-10-03	52.00	52.70	51.28	51.86	697243
2025-10-06	52.44	52.79	52.17	52.39	568506
2025-10-07	52.71	52.99	51.26	51.34	587822
2025-10-08	51.38	52.14	51.29	51.74	564763
2025-10-09	51.85	52.19	50.52	50.94	818972
2025-10-10	51.01	51.26	49.38	49.52	876156
2025-10-13	50.52	51.14	50.13	50.69	829946
2025-10-14	50.16	52.02	49.69	51.52	1296871
2025-10-15	52.04	52.56	51.57	52.49	691814
2025-10-16	52.54	52.76	52.13	52.41	679336
2025-10-17	52.34	52.59	51.68	52.08	706174
2025-10-20	52.24	53.40	52.14	53.07	799373
2025-10-21	53.07	53.41	51.88	52.15	728298
2025-10-22	52.19	52.53	51.13	51.22	845843
2025-10-23	51.39	52.24	50.95	52.14	1035457
2025-10-24	52.81	52.81	51.37	51.49	702044
2025-10-27	52.01	52.01	51.01	51.14	1095931
2025-10-28	51.11	51.14	50.43	50.54	937602
2025-10-29	47.75	50.69	46.73	48.64	1709221
2025-10-30	48.93	49.76	48.06	48.22	1211429
2025-10-31	48.18	48.72	47.74	48.45	1104054
2025-11-03	48.11	48.54	47.29	48.15	980772
2025-11-04	47.75	47.87	47.27	47.31	849150
2025-11-05	47.34	48.13	47.28	48.00	885284
2025-11-06	48.03	48.29	47.13	47.17	665473
2025-11-07	46.80	47.34	46.39	47.26	793068
2025-11-10	47.89	48.41	46.91	47.08	1193368
2025-11-11	47.21	47.27	46.62	46.66	757722
2025-11-12	47.10	47.53	46.62	47.18	756450
2025-11-13	46.69	47.62	46.69	46.75	918467
2025-11-14	46.60	47.36	46.27	46.45	988922
2025-11-17	46.32	46.38	44.82	44.99	758967
2025-11-18	44.84	45.79	44.68	45.18	836023
2025-11-19	45.15	45.58	44.88	45.23	559366
2025-11-20	45.97	46.00	44.25	44.37	895670
2025-11-21	44.59	46.68	44.56	45.92	1156592
2025-11-24	46.04	46.53	45.70	46.36	607151
2025-11-25	46.45	47.24	46.39	47.19	611738
2025-11-26	47.19	47.64	46.89	47.23	536123
2025-11-28	47.28	47.59	47.04	47.51	195118
2025-12-01	47.39	47.76	47.04	47.41	1056719
2025-12-02	47.63	48.32	47.30	48.20	1116232
2025-12-03	48.00	49.51	47.65	49.31	1003778
2025-12-04	49.17	49.61	48.98	49.13	812732
2025-12-05	49.13	49.72	49.02	49.67	760191
2025-12-08	50.00	50.38	49.20	49.37	738869
2025-12-09	49.19	49.68	48.85	49.25	621681
2025-12-10	49.05	50.65	48.74	50.43	1021090
2025-12-11	50.22	50.85	49.83	50.49	800615
2025-12-12	50.73	50.73	49.40	49.92	894973
2025-12-15	50.08	50.44	49.06	49.26	793826
2025-12-16	49.45	49.65	48.60	48.84	867986
2025-12-17	48.95	49.13	48.11	48.71	754617
2025-12-18	48.71	49.01	48.24	48.58	710935
2025-12-19	48.47	50.09	48.36	49.76	2485181
2025-12-22	50.24	50.45	49.26	49.40	719567
2025-12-23	49.33	49.38	48.89	49.10	574209
2025-12-24	49.23	49.33	48.87	49.22	239607
2025-12-26	49.36	49.41	48.88	49.28	420252
2025-12-29	49.13	49.43	48.78	48.97	521766
2025-12-30	49.01	49.22	48.76	48.94	566007
2025-12-31	48.97	48.97	47.98	48.08	517271
2026-01-02	48.60	49.50	48.58	49.34	582018
2026-01-05	49.66	50.30	48.45	48.84	805349
2026-01-06	48.53	49.53	48.22	49.25	1083884
2026-01-07	48.99	49.64	48.29	49.03	885497
2026-01-08	48.70	50.19	48.64	49.90	1043861
2026-01-09	49.90	50.17	49.09	49.85	647723
2026-01-12	49.86	50.05	49.26	49.71	593374
2026-01-13	49.92	50.31	49.71	49.97	745080
2026-01-14	50.09	50.53	49.89	50.03	859875
2026-01-15	50.52	51.65	50.35	51.16	1031909
2026-01-16	51.23	51.33	50.65	50.81	799982
2026-01-20	49.97	50.54	49.00	49.14	1086631
2026-01-21	49.64	51.07	49.47	50.91	924258
2026-01-22	51.21	51.58	50.96	51.20	1195273
2026-01-23	51.12	51.35	50.28	50.83	1408162
2026-01-26	50.82	51.48	50.29	51.38	1260865
2026-01-27	51.42	52.96	50.99	52.68	1799512
2026-01-28	54.01	60.52	54.00	59.96	4476855
2026-01-29	60.75	62.89	59.65	62.74	3590782
2026-01-30	62.10	63.10	60.88	62.39	2106209
2026-02-02	61.79	63.80	60.59	63.31	2339244
2026-02-03	63.52	64.22	62.13	62.99	2209952
2026-02-04	63.46	64.79	63.19	64.10	73326

Explore More About AVT

Coins representing dividend payouts and trends

AVT Dividend History

Discover Avnet 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

AVT Stock Split History

Discover Avnet 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

AVT Historical Prices

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

Web Analytics