CPRT Historical Prices

Summary

Key Stock Metrics

37.41

(January 5, 2026)

52-Week Low

63.85

(May 16, 2025)

52-Week High

64.38

(November 27, 2024)

All-Time High

38.96

(January 6, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-17	0.14	0.15	0.14	0.15	188332900
1994-03-18	0.16	0.16	0.15	0.16	36190176
1994-03-21	0.16	0.16	0.15	0.16	9167520
1994-03-22	0.16	0.17	0.16	0.16	14485632
1994-03-23	0.16	0.16	0.16	0.16	6431616
1994-03-24	0.16	0.16	0.16	0.16	5212512
1994-03-25	0.16	0.17	0.16	0.17	5174112
1994-03-28	0.17	0.17	0.16	0.16	9676320
1994-03-29	0.16	0.16	0.15	0.15	3398208
1994-03-30	0.15	0.15	0.15	0.15	4578912
1994-03-31	0.15	0.15	0.14	0.14	3945408
1994-04-04	0.14	0.14	0.14	0.14	8322720
1994-04-05	0.14	0.15	0.14	0.15	1939104
1994-04-06	0.15	0.15	0.15	0.15	1747104
1994-04-07	0.15	0.15	0.15	0.15	393504
1994-04-08	0.15	0.16	0.15	0.15	758304
1994-04-11	0.16	0.16	0.15	0.16	595104
1994-04-12	0.16	0.16	0.15	0.15	3369408
1994-04-13	0.15	0.15	0.15	0.15	2975808
1994-04-14	0.15	0.15	0.15	0.15	67200
1994-04-15	0.15	0.15	0.15	0.15	3311808
1994-04-18	0.15	0.15	0.15	0.15	3523008
1994-04-19	0.15	0.15	0.14	0.15	1689504
1994-04-20	0.15	0.15	0.15	0.15	307104
1994-04-21	0.15	0.15	0.14	0.15	13420128
1994-04-22	0.14	0.15	0.14	0.15	2063904
1994-04-25	0.15	0.15	0.14	0.15	19266240
1994-04-26	0.15	0.15	0.15	0.15	10405824
1994-04-28	0.15	0.15	0.15	0.15	767904
1994-04-29	0.15	0.16	0.15	0.15	5049312
1994-05-02	0.15	0.16	0.15	0.16	2399808
1994-05-03	0.16	0.16	0.16	0.16	4857312
1994-05-04	0.16	0.16	0.16	0.16	8207520
1994-05-05	0.16	0.17	0.16	0.17	9551520
1994-05-06	0.16	0.17	0.16	0.16	2111808
1994-05-09	0.16	0.16	0.16	0.16	815904
1994-05-10	0.16	0.17	0.16	0.17	633504
1994-05-11	0.16	0.16	0.16	0.16	23787552
1994-05-12	0.16	0.16	0.16	0.16	7334016
1994-05-13	0.16	0.16	0.16	0.16	38400
1994-05-16	0.16	0.16	0.16	0.16	1660704
1994-05-17	0.16	0.16	0.16	0.16	777504
1994-05-18	0.16	0.16	0.16	0.16	1814304
1994-05-19	0.16	0.16	0.16	0.16	326304
1994-05-20	0.16	0.16	0.16	0.16	3052608
1994-05-23	0.16	0.16	0.16	0.16	719904
1994-05-24	0.16	0.16	0.16	0.16	19200
1994-05-25	0.16	0.16	0.16	0.16	182304
1994-05-26	0.16	0.16	0.16	0.16	1929504
1994-05-27	0.16	0.16	0.16	0.16	335904
1994-05-31	0.16	0.16	0.16	0.16	8879520
1994-06-01	0.16	0.16	0.16	0.16	575904
1994-06-02	0.16	0.17	0.16	0.17	3599808
1994-06-03	0.17	0.18	0.17	0.17	3791808
1994-06-06	0.18	0.18	0.17	0.18	3657408
1994-06-07	0.17	0.17	0.17	0.17	2083008
1994-06-08	0.18	0.18	0.17	0.17	1295904
1994-06-09	0.17	0.17	0.16	0.16	6383616
1994-06-10	0.16	0.16	0.16	0.16	3062208
1994-06-13	0.16	0.16	0.16	0.16	4818912
1994-06-14	0.16	0.16	0.16	0.16	681504
1994-06-15	0.16	0.16	0.16	0.16	1305504
1994-06-16	0.16	0.16	0.16	0.16	3340608
1994-06-17	0.16	0.16	0.16	0.16	115200
1994-06-20	0.16	0.16	0.16	0.16	19200
1994-06-21	0.16	0.16	0.15	0.16	4751712
1994-06-22	0.15	0.16	0.15	0.16	470304
1994-06-23	0.15	0.15	0.15	0.15	2198208
1994-06-24	0.15	0.15	0.15	0.15	2006304
1994-06-27	0.15	0.15	0.15	0.15	383904
1994-06-28	0.15	0.15	0.15	0.15	5826912
1994-06-29	0.15	0.15	0.15	0.15	3993408
1994-06-30	0.15	0.16	0.15	0.16	3859008
1994-07-01	0.16	0.16	0.15	0.16	758304
1994-07-05	0.16	0.16	0.15	0.15	998304
1994-07-06	0.15	0.15	0.15	0.15	2995008
1994-07-07	0.15	0.15	0.15	0.15	854304
1994-07-11	0.15	0.15	0.15	0.15	2601408
1994-07-12	0.15	0.15	0.15	0.15	374304
1994-07-13	0.15	0.15	0.15	0.15	11125824
1994-07-14	0.15	0.15	0.15	0.15	671904
1994-07-15	0.15	0.15	0.15	0.15	4569312
1994-07-19	0.15	0.15	0.15	0.15	191904
1994-07-20	0.15	0.15	0.15	0.15	57600
1994-07-22	0.15	0.15	0.15	0.15	671904
1994-07-25	0.15	0.15	0.15	0.15	1583904
1994-07-26	0.15	0.15	0.15	0.15	1007904
1994-07-27	0.15	0.15	0.15	0.15	1852704
1994-07-28	0.15	0.15	0.15	0.15	2467008
1994-07-29	0.15	0.15	0.15	0.15	527904
1994-08-01	0.15	0.15	0.15	0.15	1209504
1994-08-02	0.15	0.15	0.15	0.15	2159808
1994-08-03	0.15	0.15	0.15	0.15	451104
1994-08-04	0.15	0.15	0.15	0.15	835104
1994-08-05	0.15	0.15	0.14	0.15	2697408
1994-08-08	0.15	0.15	0.15	0.15	86400
1994-08-09	0.15	0.15	0.15	0.15	287904
1994-08-10	0.15	0.15	0.15	0.15	959904
1994-08-11	0.15	0.15	0.15	0.15	451104
1994-08-12	0.15	0.15	0.15	0.15	3887808
1994-08-15	0.15	0.15	0.15	0.15	4415712
1994-08-16	0.15	0.15	0.15	0.15	431904
1994-08-17	0.15	0.15	0.15	0.15	12642528
1994-08-18	0.15	0.15	0.15	0.15	6047616
1994-08-19	0.15	0.15	0.15	0.15	11567424
1994-08-22	0.15	0.15	0.15	0.15	4511712
1994-08-23	0.16	0.16	0.15	0.15	2822208
1994-08-24	0.16	0.16	0.15	0.15	3273408
1994-08-25	0.15	0.15	0.15	0.15	1324704
1994-08-26	0.15	0.15	0.15	0.15	1631904
1994-08-29	0.16	0.16	0.16	0.16	4022112
1994-08-30	0.16	0.16	0.16	0.16	10991424
1994-08-31	0.16	0.16	0.16	0.16	4799712
1994-09-01	0.16	0.16	0.16	0.16	3292608
1994-09-02	0.16	0.16	0.16	0.16	959904
1994-09-06	0.16	0.16	0.16	0.16	38400
1994-09-07	0.16	0.16	0.16	0.16	19200
1994-09-08	0.16	0.16	0.16	0.16	3110208
1994-09-09	0.16	0.16	0.16	0.16	3215808
1994-09-12	0.16	0.16	0.16	0.16	479904
1994-09-13	0.16	0.16	0.16	0.16	1593504
1994-09-14	0.16	0.16	0.16	0.16	796704
1994-09-15	0.16	0.16	0.15	0.15	2611008
1994-09-16	0.15	0.15	0.15	0.15	863904
1994-09-19	0.15	0.15	0.15	0.15	1574304
1994-09-20	0.15	0.15	0.15	0.15	239904
1994-09-21	0.15	0.15	0.15	0.15	1497504
1994-09-22	0.15	0.15	0.15	0.15	441504
1994-09-23	0.15	0.15	0.15	0.15	710304
1994-09-26	0.15	0.15	0.15	0.15	115200
1994-09-27	0.15	0.15	0.15	0.15	8044320
1994-09-28	0.16	0.16	0.16	0.16	7238016
1994-09-29	0.16	0.16	0.16	0.16	10261824
1994-09-30	0.16	0.16	0.16	0.16	5970816
1994-10-03	0.16	0.16	0.16	0.16	1622304
1994-10-04	0.16	0.16	0.16	0.16	422304
1994-10-05	0.16	0.16	0.16	0.16	5922816
1994-10-06	0.16	0.16	0.16	0.16	3148608
1994-10-07	0.16	0.16	0.16	0.16	28800
1994-10-11	0.16	0.17	0.16	0.17	6431616
1994-10-12	0.17	0.17	0.17	0.17	10348224
1994-10-13	0.17	0.17	0.17	0.17	10185024
1994-10-14	0.17	0.17	0.17	0.17	57600
1994-10-17	0.17	0.17	0.17	0.17	9906624
1994-10-18	0.17	0.17	0.17	0.17	316704
1994-10-19	0.17	0.17	0.17	0.17	844704
1994-10-20	0.17	0.17	0.17	0.17	1833504
1994-10-21	0.17	0.18	0.17	0.18	4924512
1994-10-24	0.18	0.18	0.18	0.18	1641504
1994-10-25	0.18	0.19	0.18	0.18	4214112
1994-10-26	0.19	0.19	0.18	0.19	7122816
1994-10-27	0.19	0.19	0.19	0.19	9964224
1994-10-28	0.19	0.19	0.19	0.19	211104
1994-10-31	0.19	0.19	0.19	0.19	8620320
1994-11-01	0.19	0.19	0.19	0.19	1430304
1994-11-02	0.19	0.19	0.19	0.19	3244608
1994-11-03	0.19	0.19	0.18	0.18	1651104
1994-11-04	0.18	0.18	0.18	0.18	1775904
1994-11-07	0.18	0.18	0.17	0.18	4329312
1994-11-08	0.18	0.18	0.18	0.18	1958304
1994-11-09	0.18	0.18	0.18	0.18	1603104
1994-11-10	0.18	0.18	0.18	0.18	2495808
1994-11-11	0.18	0.18	0.18	0.18	921504
1994-11-14	0.18	0.18	0.18	0.18	11529024
1994-11-15	0.18	0.18	0.18	0.18	278304
1994-11-16	0.18	0.18	0.18	0.18	278304
1994-11-17	0.18	0.18	0.18	0.18	9600
1994-11-18	0.18	0.18	0.18	0.18	115200
1994-11-21	0.18	0.18	0.18	0.18	499104
1994-11-22	0.18	0.18	0.18	0.18	1775904
1994-11-23	0.18	0.18	0.18	0.18	911904
1994-11-28	0.18	0.18	0.18	0.18	979104
1994-11-29	0.18	0.18	0.18	0.18	3427008
1994-11-30	0.18	0.18	0.18	0.18	2524608
1994-12-01	0.18	0.18	0.18	0.18	9600
1994-12-02	0.18	0.18	0.18	0.18	316704
1994-12-05	0.18	0.18	0.18	0.18	518304
1994-12-06	0.18	0.18	0.18	0.18	172704
1994-12-08	0.18	0.18	0.17	0.17	1756704
1994-12-09	0.18	0.18	0.18	0.18	671904
1994-12-12	0.18	0.18	0.17	0.17	902304
1994-12-13	0.18	0.18	0.17	0.18	451104
1994-12-15	0.18	0.18	0.17	0.18	681504
1994-12-16	0.18	0.18	0.17	0.17	556704
1994-12-19	0.17	0.17	0.17	0.17	748704
1994-12-20	0.17	0.17	0.16	0.16	11269824
1994-12-21	0.16	0.16	0.16	0.16	5999616
1994-12-22	0.16	0.17	0.16	0.17	441504
1994-12-23	0.16	0.17	0.16	0.17	2524608
1994-12-27	0.17	0.17	0.17	0.17	1987104
1994-12-28	0.17	0.17	0.17	0.17	1862304
1994-12-29	0.17	0.17	0.17	0.17	1593504
1994-12-30	0.17	0.18	0.17	0.18	3657408
1995-01-03	0.18	0.19	0.18	0.18	4242912
1995-01-04	0.19	0.19	0.18	0.18	1507104
1995-01-05	0.18	0.18	0.18	0.18	1535904
1995-01-06	0.18	0.18	0.18	0.18	15791136
1995-01-09	0.18	0.18	0.18	0.18	1910304
1995-01-10	0.18	0.18	0.18	0.18	2803008
1995-01-11	0.18	0.18	0.18	0.18	1305504
1995-01-12	0.17	0.18	0.17	0.18	1852704
1995-01-13	0.18	0.18	0.18	0.18	998304
1995-01-16	0.18	0.19	0.18	0.19	47517600
1995-01-17	0.19	0.20	0.19	0.20	23365152
1995-01-18	0.21	0.21	0.20	0.20	12498528
1995-01-19	0.20	0.20	0.20	0.20	6134016
1995-01-20	0.20	0.20	0.20	0.20	499104
1995-01-23	0.20	0.20	0.20	0.20	470304
1995-01-24	0.20	0.20	0.20	0.20	38400
1995-01-25	0.20	0.20	0.20	0.20	230304
1995-01-26	0.19	0.19	0.19	0.19	4473312
1995-01-27	0.19	0.19	0.19	0.19	1180704
1995-01-30	0.19	0.19	0.19	0.19	537504
1995-01-31	0.19	0.20	0.19	0.19	4310112
1995-02-01	0.19	0.19	0.19	0.19	3292608
1995-02-02	0.19	0.19	0.19	0.19	3830208
1995-02-03	0.19	0.19	0.19	0.19	863904
1995-02-06	0.19	0.19	0.19	0.19	863904
1995-02-07	0.19	0.19	0.19	0.19	9600
1995-02-08	0.19	0.19	0.19	0.19	182304
1995-02-09	0.19	0.19	0.19	0.19	2822208
1995-02-10	0.19	0.20	0.19	0.20	5433312
1995-02-13	0.20	0.20	0.20	0.20	19544544
1995-02-14	0.20	0.20	0.20	0.20	8793120
1995-02-15	0.20	0.20	0.20	0.20	15752736
1995-02-16	0.20	0.20	0.20	0.20	1526304
1995-02-17	0.20	0.20	0.20	0.20	191904
1995-02-21	0.20	0.20	0.20	0.20	719904
1995-02-22	0.20	0.20	0.20	0.20	172704
1995-02-23	0.20	0.20	0.20	0.20	268704
1995-02-24	0.20	0.20	0.20	0.20	278304
1995-02-27	0.20	0.20	0.20	0.20	5644512
1995-02-28	0.20	0.20	0.20	0.20	1267104
1995-03-01	0.20	0.20	0.19	0.20	863904
1995-03-02	0.20	0.20	0.19	0.19	105600
1995-03-03	0.20	0.20	0.20	0.20	134400
1995-03-06	0.19	0.19	0.19	0.19	57600
1995-03-07	0.19	0.19	0.19	0.19	134400
1995-03-08	0.19	0.19	0.19	0.19	86400
1995-03-09	0.19	0.20	0.19	0.20	57600
1995-03-13	0.19	0.20	0.19	0.19	911904
1995-03-14	0.19	0.19	0.19	0.19	86400
1995-03-15	0.20	0.20	0.19	0.20	115200
1995-03-16	0.19	0.20	0.19	0.20	38400
1995-03-17	0.19	0.19	0.19	0.19	259104
1995-03-20	0.19	0.19	0.19	0.19	19200
1995-03-21	0.19	0.20	0.19	0.20	10357824
1995-03-22	0.19	0.20	0.19	0.20	748704
1995-03-23	0.19	0.20	0.19	0.20	230304
1995-03-24	0.20	0.20	0.20	0.20	892704
1995-03-27	0.20	0.20	0.20	0.20	1967904
1995-03-28	0.20	0.20	0.20	0.20	307104
1995-03-29	0.20	0.20	0.20	0.20	575904
1995-03-30	0.20	0.20	0.19	0.19	76800
1995-03-31	0.20	0.20	0.20	0.20	38400
1995-04-03	0.20	0.20	0.20	0.20	1929504
1995-04-04	0.20	0.20	0.20	0.20	1507104
1995-04-05	0.20	0.20	0.20	0.20	23403552
1995-04-06	0.20	0.20	0.20	0.20	1900704
1995-04-07	0.20	0.20	0.19	0.20	1343904
1995-04-10	0.20	0.20	0.19	0.19	5279712
1995-04-11	0.19	0.20	0.19	0.20	7305216
1995-04-12	0.20	0.20	0.20	0.20	12892128
1995-04-13	0.20	0.21	0.20	0.21	1660704
1995-04-17	0.21	0.21	0.20	0.20	1343904
1995-04-18	0.20	0.20	0.20	0.20	671904
1995-04-19	0.20	0.20	0.20	0.20	1382304
1995-04-20	0.20	0.20	0.20	0.20	105600
1995-04-21	0.20	0.20	0.20	0.20	1545504
1995-04-24	0.20	0.20	0.20	0.20	767904
1995-04-26	0.20	0.20	0.20	0.20	652704
1995-04-27	0.20	0.20	0.20	0.20	2975808
1995-04-28	0.20	0.21	0.20	0.21	5673312
1995-05-01	0.21	0.22	0.21	0.22	9513120
1995-05-02	0.22	0.22	0.22	0.22	1478304
1995-05-03	0.22	0.22	0.22	0.22	662304
1995-05-04	0.22	0.22	0.22	0.22	767904
1995-05-05	0.22	0.23	0.22	0.22	3974208
1995-05-08	0.22	0.23	0.22	0.23	5068512
1995-05-09	0.23	0.23	0.23	0.23	13583328
1995-05-10	0.23	0.23	0.23	0.23	9042720
1995-05-11	0.23	0.23	0.23	0.23	374304
1995-05-12	0.23	0.23	0.21	0.21	7343616
1995-05-15	0.22	0.22	0.21	0.21	4070112
1995-05-16	0.21	0.21	0.21	0.21	383904
1995-05-17	0.21	0.21	0.20	0.20	1315104
1995-05-18	0.20	0.21	0.20	0.21	94593600
1995-05-19	0.21	0.21	0.21	0.21	9445920
1995-05-22	0.21	0.22	0.21	0.22	12652128
1995-05-23	0.22	0.22	0.22	0.22	3686208
1995-05-24	0.22	0.22	0.21	0.21	9013920
1995-05-25	0.21	0.21	0.21	0.21	9119520
1995-05-26	0.21	0.21	0.21	0.21	2063904
1995-05-30	0.21	0.21	0.21	0.21	6834816
1995-05-31	0.21	0.22	0.21	0.22	5049312
1995-06-01	0.22	0.22	0.22	0.22	1315104
1995-06-02	0.22	0.23	0.22	0.23	11375424
1995-06-05	0.23	0.23	0.23	0.23	2342208
1995-06-06	0.23	0.23	0.23	0.23	2889408
1995-06-07	0.23	0.23	0.23	0.23	3743808
1995-06-08	0.23	0.23	0.23	0.23	2035104
1995-06-09	0.23	0.23	0.23	0.23	643104
1995-06-12	0.23	0.24	0.23	0.23	8188320
1995-06-13	0.23	0.24	0.23	0.24	10837824
1995-06-14	0.24	0.25	0.23	0.23	19813344
1995-06-15	0.24	0.24	0.23	0.23	3033408
1995-06-16	0.24	0.24	0.23	0.23	5596512
1995-06-19	0.23	0.23	0.22	0.23	8130720
1995-06-20	0.22	0.23	0.22	0.23	4060512
1995-06-21	0.23	0.23	0.22	0.23	9071520
1995-06-22	0.23	0.23	0.23	0.23	5922816
1995-06-23	0.23	0.23	0.23	0.23	4108512
1995-06-26	0.23	0.24	0.23	0.24	5260512
1995-06-27	0.23	0.23	0.23	0.23	201504
1995-06-28	0.23	0.24	0.23	0.23	422304
1995-06-29	0.23	0.24	0.23	0.23	1574304
1995-06-30	0.23	0.24	0.23	0.24	6287616
1995-07-03	0.24	0.24	0.23	0.24	844704
1995-07-05	0.24	0.24	0.23	0.24	1967904
1995-07-06	0.23	0.23	0.23	0.23	86400
1995-07-10	0.24	0.24	0.23	0.24	2831808
1995-07-11	0.24	0.24	0.24	0.24	1046304
1995-07-12	0.24	0.24	0.24	0.24	3340608
1995-07-13	0.24	0.24	0.24	0.24	2015904
1995-07-14	0.24	0.24	0.24	0.24	3724608
1995-07-17	0.24	0.24	0.24	0.24	239904
1995-07-18	0.24	0.24	0.24	0.24	393504
1995-07-19	0.24	0.24	0.23	0.23	1180704
1995-07-20	0.23	0.23	0.23	0.23	191904
1995-07-21	0.23	0.23	0.23	0.23	345504
1995-07-24	0.23	0.23	0.23	0.23	57600
1995-07-25	0.23	0.23	0.23	0.23	1007904
1995-07-26	0.23	0.23	0.23	0.23	134400
1995-07-27	0.23	0.23	0.23	0.23	739104
1995-07-28	0.23	0.23	0.23	0.23	374304
1995-07-31	0.23	0.23	0.21	0.21	15205632
1995-08-01	0.21	0.22	0.21	0.22	20725344
1995-08-02	0.22	0.24	0.22	0.23	10751424
1995-08-03	0.24	0.25	0.24	0.24	4655712
1995-08-04	0.23	0.24	0.23	0.24	3379008
1995-08-07	0.24	0.25	0.24	0.24	3407808
1995-08-08	0.24	0.24	0.24	0.24	1113504
1995-08-09	0.24	0.24	0.24	0.24	153600
1995-08-10	0.24	0.24	0.23	0.23	1219104
1995-08-11	0.23	0.24	0.23	0.23	4070112
1995-08-14	0.23	0.24	0.23	0.23	1497504
1995-08-15	0.23	0.23	0.23	0.23	3283008
1995-08-16	0.23	0.23	0.23	0.23	10386624
1995-08-17	0.23	0.23	0.22	0.23	77276064
1995-08-18	0.23	0.23	0.23	0.23	134400
1995-08-21	0.23	0.23	0.23	0.23	11375424
1995-08-22	0.23	0.23	0.23	0.23	8322720
1995-08-23	0.23	0.23	0.23	0.23	10261824
1995-08-24	0.23	0.23	0.22	0.22	4271712
1995-08-25	0.22	0.22	0.22	0.22	1439904
1995-08-28	0.22	0.22	0.22	0.22	4031712
1995-08-29	0.22	0.22	0.22	0.22	1046304
1995-08-30	0.22	0.22	0.22	0.22	1027104
1995-08-31	0.22	0.23	0.22	0.23	4962912
1995-09-01	0.23	0.23	0.23	0.23	2255808
1995-09-05	0.23	0.23	0.23	0.23	191904
1995-09-06	0.23	0.23	0.23	0.23	38400
1995-09-07	0.23	0.23	0.23	0.23	364704
1995-09-08	0.23	0.23	0.23	0.23	5049312
1995-09-11	0.23	0.23	0.23	0.23	825504
1995-09-12	0.23	0.23	0.23	0.23	1862304
1995-09-13	0.23	0.23	0.23	0.23	2476608
1995-09-14	0.23	0.23	0.23	0.23	1699104
1995-09-15	0.23	0.23	0.23	0.23	691104
1995-09-18	0.23	0.23	0.23	0.23	9484320
1995-09-19	0.23	0.23	0.23	0.23	124800
1995-09-20	0.23	0.23	0.23	0.23	1775904
1995-09-21	0.23	0.24	0.23	0.24	7238016
1995-09-22	0.24	0.25	0.24	0.25	1046304
1995-09-25	0.24	0.25	0.24	0.25	5039712
1995-09-26	0.25	0.25	0.24	0.25	96000
1995-09-27	0.25	0.25	0.24	0.25	5279712
1995-09-28	0.25	0.25	0.24	0.24	1190304
1995-09-29	0.24	0.24	0.23	0.24	3331008
1995-10-02	0.24	0.24	0.24	0.24	921504
1995-10-03	0.24	0.24	0.24	0.24	1391904
1995-10-04	0.24	0.24	0.24	0.24	1363104
1995-10-05	0.24	0.24	0.24	0.24	96000
1995-10-06	0.24	0.24	0.24	0.24	931104
1995-10-09	0.24	0.24	0.23	0.23	1142304
1995-10-10	0.23	0.23	0.22	0.22	2083008
1995-10-11	0.22	0.22	0.20	0.20	2812608
1995-10-12	0.20	0.21	0.20	0.21	1881504
1995-10-13	0.22	0.24	0.22	0.23	11538624
1995-10-16	0.23	0.25	0.23	0.24	4713312
1995-10-17	0.25	0.25	0.24	0.24	1967904
1995-10-18	0.24	0.24	0.24	0.24	854304
1995-10-19	0.24	0.24	0.24	0.24	2745408
1995-10-20	0.24	0.24	0.23	0.24	2755008
1995-10-23	0.24	0.24	0.24	0.24	268704
1995-10-24	0.24	0.24	0.24	0.24	1574304
1995-10-25	0.23	0.24	0.23	0.23	1631904
1995-10-26	0.23	0.23	0.22	0.22	3398208
1995-10-27	0.22	0.22	0.22	0.22	681504
1995-10-30	0.22	0.23	0.22	0.23	969504
1995-10-31	0.23	0.24	0.23	0.24	4482912
1995-11-01	0.24	0.24	0.23	0.23	1977504
1995-11-02	0.24	0.24	0.24	0.24	2783808
1995-11-03	0.24	0.24	0.24	0.24	2716608
1995-11-06	0.24	0.24	0.24	0.24	3542208
1995-11-07	0.24	0.24	0.24	0.24	105600
1995-11-08	0.24	0.24	0.24	0.24	844704
1995-11-09	0.24	0.24	0.24	0.24	211104
1995-11-10	0.24	0.24	0.23	0.23	1219104
1995-11-13	0.24	0.24	0.23	0.23	1123104
1995-11-14	0.23	0.23	0.22	0.22	1660704
1995-11-15	0.22	0.22	0.21	0.22	12056928
1995-11-16	0.22	0.22	0.21	0.21	3561408
1995-11-17	0.21	0.22	0.21	0.22	6412416
1995-11-20	0.21	0.22	0.21	0.22	3023808
1995-11-21	0.22	0.22	0.21	0.21	201504
1995-11-22	0.22	0.22	0.21	0.21	393504
1995-11-24	0.22	0.22	0.22	0.22	211104
1995-11-27	0.21	0.22	0.21	0.22	287904
1995-11-28	0.21	0.22	0.21	0.22	3993408
1995-11-29	0.22	0.23	0.22	0.22	5001312
1995-11-30	0.23	0.25	0.22	0.25	11221824
1995-12-01	0.24	0.25	0.23	0.23	14773632
1995-12-04	0.23	0.23	0.23	0.23	4588512
1995-12-05	0.23	0.23	0.23	0.23	1286304
1995-12-06	0.23	0.23	0.23	0.23	777504
1995-12-07	0.23	0.24	0.23	0.24	10137024
1995-12-08	0.24	0.25	0.24	0.24	2918208
1995-12-11	0.25	0.25	0.24	0.25	8994720
1995-12-12	0.25	0.27	0.25	0.27	16319136
1995-12-13	0.27	0.28	0.25	0.26	7218816
1995-12-14	0.26	0.26	0.22	0.23	30113664
1995-12-15	0.24	0.25	0.23	0.25	10357824
1995-12-18	0.25	0.25	0.24	0.24	3916608
1995-12-19	0.25	0.25	0.24	0.25	8034720
1995-12-20	0.25	0.26	0.25	0.26	16703136
1995-12-21	0.25	0.26	0.25	0.26	585504
1995-12-22	0.26	0.26	0.25	0.26	12268128
1995-12-26	0.26	0.26	0.25	0.26	7410816
1995-12-27	0.26	0.26	0.26	0.26	2351808
1995-12-28	0.26	0.27	0.26	0.27	4358112
1995-12-29	0.27	0.28	0.27	0.27	9004320
1996-01-02	0.27	0.29	0.27	0.29	52653312
1996-01-03	0.29	0.29	0.28	0.28	16914336
1996-01-04	0.28	0.28	0.27	0.27	5855712
1996-01-05	0.27	0.27	0.26	0.27	2467008
1996-01-08	0.27	0.27	0.26	0.27	5990016
1996-01-09	0.27	0.27	0.26	0.27	2524608
1996-01-10	0.26	0.26	0.26	0.26	9090720
1996-01-11	0.26	0.26	0.26	0.26	1324704
1996-01-12	0.26	0.26	0.25	0.26	6316416
1996-01-15	0.26	0.26	0.25	0.26	16453536
1996-01-16	0.26	0.29	0.26	0.29	10885824
1996-01-17	0.28	0.30	0.28	0.30	26091456
1996-01-18	0.29	0.30	0.29	0.29	15627936
1996-01-19	0.29	0.30	0.29	0.29	1363104
1996-01-22	0.29	0.29	0.29	0.29	3033408
1996-01-23	0.29	0.29	0.28	0.29	11442624
1996-01-24	0.29	0.30	0.29	0.30	7727616
1996-01-25	0.30	0.30	0.29	0.30	4012512
1996-01-26	0.30	0.30	0.30	0.30	6287616
1996-01-29	0.30	0.31	0.30	0.31	3417408
1996-01-30	0.31	0.31	0.30	0.31	6412416
1996-01-31	0.31	0.31	0.31	0.31	1247904
1996-02-01	0.31	0.32	0.31	0.31	3436608
1996-02-02	0.31	0.31	0.31	0.31	681504
1996-02-05	0.31	0.31	0.31	0.31	1708704
1996-02-06	0.31	0.31	0.30	0.30	3590208
1996-02-07	0.31	0.31	0.30	0.31	1363104
1996-02-08	0.30	0.31	0.30	0.30	1699104
1996-02-09	0.30	0.31	0.29	0.29	8601120
1996-02-12	0.29	0.30	0.29	0.29	5126112
1996-02-13	0.29	0.29	0.28	0.29	5375712
1996-02-14	0.29	0.29	0.28	0.28	10425024
1996-02-15	0.29	0.29	0.28	0.28	3235008
1996-02-16	0.28	0.29	0.28	0.29	431904
1996-02-20	0.29	0.29	0.28	0.29	4607712
1996-02-21	0.29	0.30	0.29	0.29	11049024
1996-02-22	0.30	0.30	0.28	0.29	1075104
1996-02-23	0.28	0.29	0.28	0.29	412704
1996-02-26	0.28	0.29	0.28	0.29	1430304
1996-02-27	0.29	0.29	0.28	0.28	3110208
1996-02-28	0.29	0.29	0.28	0.29	3772608
1996-02-29	0.29	0.29	0.29	0.29	1689504
1996-03-01	0.29	0.29	0.29	0.29	6460416
1996-03-04	0.29	0.30	0.29	0.30	6143616
1996-03-05	0.29	0.30	0.29	0.29	7305216
1996-03-06	0.30	0.30	0.29	0.30	2380608
1996-03-07	0.30	0.30	0.29	0.30	1353504
1996-03-08	0.30	0.30	0.29	0.29	4924512
1996-03-11	0.29	0.29	0.29	0.29	4684512
1996-03-12	0.29	0.29	0.29	0.29	4194912
1996-03-13	0.27	0.27	0.25	0.26	35431776
1996-03-14	0.27	0.27	0.26	0.27	7631616
1996-03-15	0.27	0.27	0.26	0.27	6258816
1996-03-18	0.27	0.27	0.26	0.26	22309248
1996-03-19	0.26	0.26	0.26	0.26	3398208
1996-03-20	0.26	0.26	0.26	0.26	748704
1996-03-21	0.26	0.26	0.25	0.26	7132416
1996-03-22	0.25	0.26	0.25	0.26	1478304
1996-03-25	0.26	0.26	0.26	0.26	13660032
1996-03-26	0.26	0.26	0.26	0.26	2371008
1996-03-27	0.26	0.26	0.26	0.26	7679616
1996-03-28	0.26	0.26	0.26	0.26	2140608
1996-03-29	0.26	0.26	0.26	0.26	21925248
1996-04-01	0.26	0.26	0.26	0.26	2620608
1996-04-02	0.26	0.26	0.26	0.26	2063904
1996-04-03	0.27	0.27	0.26	0.26	3503808
1996-04-04	0.26	0.27	0.26	0.27	8409120
1996-04-08	0.26	0.27	0.25	0.26	10156224
1996-04-09	0.26	0.26	0.25	0.25	604704
1996-04-10	0.26	0.26	0.25	0.26	1535904
1996-04-11	0.25	0.25	0.24	0.25	9033120
1996-04-12	0.25	0.26	0.25	0.26	3638208
1996-04-15	0.26	0.27	0.26	0.27	6882816
1996-04-16	0.27	0.28	0.27	0.28	6009216
1996-04-17	0.28	0.29	0.28	0.28	15800736
1996-04-18	0.28	0.29	0.28	0.29	2572608
1996-04-19	0.28	0.29	0.27	0.28	7708416
1996-04-22	0.27	0.29	0.27	0.29	5135712
1996-04-23	0.28	0.29	0.28	0.29	2678208
1996-04-24	0.29	0.29	0.28	0.29	7142016
1996-04-25	0.29	0.29	0.28	0.29	4281312
1996-04-26	0.29	0.29	0.28	0.29	739104
1996-04-29	0.29	0.29	0.28	0.28	1939104
1996-04-30	0.28	0.28	0.28	0.28	1391904
1996-05-01	0.28	0.30	0.28	0.29	4166112
1996-05-02	0.29	0.29	0.28	0.28	6143616
1996-05-03	0.28	0.28	0.26	0.26	11768928
1996-05-06	0.26	0.26	0.25	0.25	24401952
1996-05-07	0.26	0.26	0.25	0.26	9090720
1996-05-08	0.26	0.26	0.21	0.22	247725220
1996-05-09	0.22	0.23	0.21	0.22	56435520
1996-05-10	0.22	0.23	0.22	0.23	4914912
1996-05-13	0.23	0.23	0.22	0.22	43946592
1996-05-14	0.22	0.22	0.21	0.22	7017216
1996-05-15	0.22	0.23	0.22	0.23	5471712
1996-05-16	0.23	0.23	0.22	0.23	2179008
1996-05-17	0.22	0.23	0.22	0.23	3388608
1996-05-20	0.23	0.23	0.23	0.23	12469728
1996-05-21	0.23	0.23	0.23	0.23	8380320
1996-05-22	0.23	0.23	0.23	0.23	5289312
1996-05-23	0.23	0.23	0.23	0.23	1190304
1996-05-24	0.23	0.23	0.19	0.20	112890336
1996-05-28	0.20	0.20	0.19	0.20	26005056
1996-05-29	0.19	0.19	0.16	0.18	42381888
1996-05-30	0.18	0.18	0.18	0.18	5010912
1996-05-31	0.18	0.18	0.18	0.18	8034720
1996-06-03	0.18	0.18	0.17	0.18	10261824
1996-06-04	0.17	0.18	0.17	0.17	42333888
1996-06-05	0.17	0.17	0.15	0.16	48583104
1996-06-06	0.16	0.16	0.15	0.16	38465280
1996-06-07	0.15	0.16	0.15	0.16	49840704
1996-06-10	0.16	0.16	0.15	0.16	8437920
1996-06-11	0.16	0.16	0.16	0.16	15109632
1996-06-12	0.16	0.17	0.16	0.17	20850144
1996-06-13	0.17	0.18	0.17	0.18	5346912
1996-06-14	0.18	0.20	0.18	0.18	18911040
1996-06-17	0.18	0.18	0.17	0.18	5865312
1996-06-18	0.18	0.18	0.17	0.18	3782208
1996-06-19	0.18	0.18	0.17	0.17	2063904
1996-06-20	0.17	0.17	0.17	0.17	508704
1996-06-21	0.17	0.17	0.17	0.17	3196608
1996-06-24	0.17	0.17	0.16	0.17	6940416
1996-06-25	0.16	0.17	0.16	0.16	10665024
1996-06-26	0.16	0.16	0.16	0.16	17720640
1996-06-27	0.16	0.17	0.16	0.17	2150208
1996-06-28	0.17	0.17	0.17	0.17	89688288
1996-07-01	0.17	0.17	0.17	0.17	5894112
1996-07-02	0.17	0.17	0.17	0.17	998304
1996-07-03	0.17	0.17	0.17	0.17	2025504
1996-07-05	0.17	0.17	0.17	0.17	787104
1996-07-08	0.17	0.18	0.17	0.18	4050912
1996-07-09	0.18	0.19	0.18	0.18	4415712
1996-07-10	0.18	0.18	0.18	0.18	1228704
1996-07-11	0.18	0.18	0.17	0.18	441504
1996-07-12	0.18	0.18	0.17	0.17	3830208
1996-07-15	0.17	0.17	0.15	0.16	10578624
1996-07-16	0.16	0.16	0.15	0.16	3695808
1996-07-17	0.16	0.16	0.15	0.15	4070112
1996-07-18	0.15	0.16	0.15	0.15	4290912
1996-07-19	0.16	0.16	0.15	0.15	2572608
1996-07-22	0.16	0.16	0.15	0.16	4329312
1996-07-23	0.15	0.16	0.15	0.15	297504
1996-07-24	0.15	0.15	0.14	0.14	5625312
1996-07-25	0.15	0.15	0.14	0.14	3359808
1996-07-26	0.15	0.15	0.13	0.13	12680928
1996-07-29	0.13	0.15	0.13	0.14	10329024
1996-07-30	0.14	0.15	0.14	0.15	6057216
1996-07-31	0.15	0.17	0.15	0.17	12066528
1996-08-01	0.17	0.17	0.16	0.16	393504
1996-08-02	0.17	0.17	0.16	0.17	13564128
1996-08-05	0.17	0.17	0.16	0.16	4857312
1996-08-06	0.16	0.17	0.16	0.16	1785504
1996-08-07	0.17	0.17	0.16	0.17	1948704
1996-08-08	0.17	0.17	0.16	0.17	1507104
1996-08-09	0.16	0.17	0.16	0.16	1987104
1996-08-12	0.16	0.17	0.16	0.16	2572608
1996-08-13	0.17	0.17	0.16	0.16	1862304
1996-08-14	0.15	0.16	0.15	0.16	681504
1996-08-15	0.16	0.16	0.15	0.16	1430304
1996-08-16	0.16	0.16	0.16	0.16	2035104
1996-08-19	0.16	0.16	0.15	0.16	3263808
1996-08-20	0.16	0.16	0.15	0.16	1171104
1996-08-21	0.16	0.16	0.15	0.16	575904
1996-08-22	0.16	0.16	0.15	0.16	1555104
1996-08-23	0.16	0.16	0.16	0.16	2063904
1996-08-26	0.16	0.16	0.15	0.15	2726208
1996-08-27	0.15	0.17	0.15	0.17	13122528
1996-08-28	0.17	0.17	0.16	0.17	4607712
1996-08-29	0.17	0.17	0.16	0.17	14764032
1996-08-30	0.17	0.17	0.17	0.17	3484608
1996-09-03	0.17	0.17	0.17	0.17	3379008
1996-09-04	0.17	0.17	0.17	0.17	5999616
1996-09-05	0.17	0.17	0.17	0.17	431904
1996-09-06	0.17	0.18	0.17	0.18	11413824
1996-09-09	0.18	0.18	0.17	0.18	2006304
1996-09-10	0.18	0.18	0.17	0.17	1449504
1996-09-11	0.18	0.18	0.17	0.18	1123104
1996-09-12	0.18	0.18	0.17	0.18	4636512
1996-09-13	0.17	0.19	0.17	0.18	11404224
1996-09-16	0.18	0.19	0.18	0.19	12527328
1996-09-17	0.19	0.20	0.19	0.19	8236320
1996-09-18	0.19	0.20	0.19	0.20	7622016
1996-09-19	0.20	0.20	0.19	0.19	10233024
1996-09-20	0.19	0.19	0.19	0.19	1286304
1996-09-23	0.19	0.19	0.19	0.19	815904
1996-09-24	0.19	0.19	0.19	0.19	3657408
1996-09-25	0.19	0.19	0.19	0.19	979104
1996-09-26	0.19	0.20	0.19	0.20	2966208
1996-09-27	0.20	0.21	0.20	0.21	13362528
1996-09-30	0.21	0.21	0.21	0.21	4434912
1996-10-01	0.21	0.21	0.21	0.21	7142016
1996-10-02	0.21	0.21	0.21	0.21	4415712
1996-10-03	0.21	0.21	0.21	0.21	5097312
1996-10-04	0.22	0.22	0.21	0.21	9676320
1996-10-07	0.21	0.21	0.21	0.21	2457408
1996-10-08	0.21	0.22	0.20	0.20	12834528
1996-10-09	0.20	0.20	0.20	0.20	6623616
1996-10-10	0.20	0.20	0.19	0.20	2150208
1996-10-11	0.19	0.20	0.19	0.20	2015904
1996-10-14	0.19	0.20	0.19	0.20	5865312
1996-10-15	0.20	0.20	0.20	0.20	7660416
1996-10-16	0.20	0.20	0.20	0.20	6393216
1996-10-17	0.20	0.20	0.20	0.20	3801408
1996-10-18	0.20	0.20	0.19	0.20	5961216
1996-10-21	0.19	0.20	0.18	0.18	5788512
1996-10-22	0.18	0.19	0.18	0.19	3523008
1996-10-23	0.19	0.19	0.18	0.19	2697408
1996-10-24	0.18	0.19	0.18	0.18	2515008
1996-10-25	0.18	0.19	0.18	0.18	969504
1996-10-28	0.18	0.19	0.18	0.19	5298912
1996-10-29	0.19	0.19	0.19	0.19	8313120
1996-10-30	0.19	0.19	0.19	0.19	3427008
1996-10-31	0.19	0.19	0.19	0.19	5337312
1996-11-01	0.19	0.19	0.19	0.19	211104
1996-11-04	0.18	0.19	0.18	0.19	931104
1996-11-05	0.19	0.19	0.18	0.18	2745408
1996-11-06	0.19	0.19	0.19	0.19	4607712
1996-11-07	0.19	0.19	0.19	0.19	3273408
1996-11-08	0.19	0.19	0.19	0.19	979104
1996-11-11	0.19	0.19	0.19	0.19	537504
1996-11-12	0.19	0.19	0.19	0.19	355104
1996-11-13	0.19	0.19	0.19	0.19	806304
1996-11-14	0.19	0.19	0.19	0.19	787104
1996-11-15	0.19	0.19	0.19	0.19	4521312
1996-11-18	0.19	0.19	0.19	0.19	1219104
1996-11-19	0.19	0.19	0.19	0.19	2764608
1996-11-20	0.19	0.20	0.19	0.19	3657408
1996-11-21	0.19	0.19	0.18	0.18	3446208
1996-11-22	0.18	0.19	0.18	0.18	27905760
1996-11-25	0.18	0.18	0.18	0.18	940704
1996-11-26	0.18	0.18	0.18	0.18	7487616
1996-11-27	0.18	0.18	0.18	0.18	345504
1996-11-29	0.18	0.18	0.18	0.18	1545504
1996-12-02	0.18	0.18	0.18	0.18	604704
1996-12-03	0.18	0.18	0.18	0.18	4156512
1996-12-04	0.18	0.18	0.18	0.18	1084704
1996-12-05	0.18	0.18	0.18	0.18	1507104
1996-12-06	0.18	0.18	0.17	0.17	2217408
1996-12-09	0.17	0.17	0.16	0.16	6498816
1996-12-10	0.13	0.14	0.11	0.11	128345568
1996-12-11	0.11	0.12	0.11	0.11	110452032
1996-12-12	0.12	0.13	0.11	0.12	34375872
1996-12-13	0.13	0.14	0.12	0.13	43706592
1996-12-16	0.13	0.13	0.12	0.12	7775616
1996-12-17	0.12	0.13	0.12	0.13	10367424
1996-12-18	0.13	0.14	0.13	0.13	4674912
1996-12-19	0.13	0.13	0.13	0.13	5318112
1996-12-20	0.13	0.13	0.13	0.13	5970816
1996-12-23	0.13	0.13	0.13	0.13	4799712
1996-12-24	0.13	0.13	0.13	0.13	13535328
1996-12-26	0.13	0.13	0.13	0.13	5730912
1996-12-27	0.13	0.13	0.13	0.13	2563008
1996-12-30	0.13	0.13	0.13	0.13	6047616
1996-12-31	0.13	0.14	0.13	0.14	7679616
1997-01-02	0.14	0.14	0.13	0.13	4828512
1997-01-03	0.14	0.14	0.13	0.14	2774208
1997-01-06	0.14	0.14	0.13	0.13	2735808
1997-01-07	0.13	0.14	0.13	0.13	2476608
1997-01-08	0.13	0.14	0.13	0.13	5298912
1997-01-09	0.13	0.14	0.13	0.13	4434912
1997-01-10	0.13	0.14	0.13	0.14	6210816
1997-01-13	0.13	0.14	0.13	0.14	3974208
1997-01-14	0.13	0.14	0.13	0.14	8313120
1997-01-15	0.14	0.14	0.14	0.14	6028416
1997-01-16	0.14	0.15	0.14	0.14	4223712
1997-01-17	0.15	0.15	0.14	0.15	1814304
1997-01-20	0.15	0.16	0.15	0.15	5106912
1997-01-21	0.15	0.16	0.15	0.16	5433312
1997-01-22	0.16	0.16	0.15	0.16	4415712
1997-01-23	0.16	0.16	0.15	0.16	4166112
1997-01-24	0.15	0.16	0.15	0.15	3974208
1997-01-27	0.15	0.15	0.15	0.15	2063904
1997-01-28	0.15	0.15	0.15	0.15	892704
1997-01-29	0.15	0.15	0.15	0.15	2131008
1997-01-30	0.15	0.16	0.15	0.15	1046304
1997-01-31	0.15	0.18	0.15	0.18	57155520
1997-02-03	0.18	0.19	0.16	0.16	21042144
1997-02-04	0.17	0.17	0.17	0.17	9004320
1997-02-05	0.17	0.18	0.17	0.18	15714336
1997-02-06	0.18	0.19	0.18	0.19	34654272
1997-02-07	0.20	0.20	0.19	0.19	29028864
1997-02-10	0.19	0.19	0.18	0.18	15023232
1997-02-11	0.18	0.18	0.18	0.18	6527616
1997-02-12	0.18	0.19	0.18	0.18	7996320
1997-02-13	0.19	0.19	0.18	0.18	3926208
1997-02-14	0.18	0.18	0.18	0.18	1785504
1997-02-18	0.18	0.19	0.18	0.19	4818912
1997-02-19	0.19	0.19	0.18	0.19	14946432
1997-02-20	0.19	0.19	0.18	0.19	4799712
1997-02-21	0.19	0.19	0.18	0.18	6047616
1997-02-24	0.18	0.19	0.18	0.18	9081120
1997-02-25	0.18	0.18	0.17	0.18	5423712
1997-02-26	0.17	0.18	0.17	0.17	3283008
1997-02-27	0.17	0.17	0.16	0.16	6623616
1997-02-28	0.16	0.18	0.16	0.18	8005920
1997-03-03	0.18	0.18	0.17	0.17	3619008
1997-03-04	0.17	0.18	0.17	0.17	3484608
1997-03-05	0.18	0.18	0.17	0.17	5951616
1997-03-06	0.17	0.18	0.17	0.17	3619008
1997-03-07	0.17	0.17	0.17	0.17	2505408
1997-03-10	0.17	0.17	0.17	0.17	3878208
1997-03-11	0.18	0.18	0.17	0.17	3446208
1997-03-12	0.17	0.17	0.17	0.17	4761312
1997-03-13	0.17	0.17	0.17	0.17	2159808
1997-03-14	0.17	0.17	0.17	0.17	1401504
1997-03-17	0.17	0.17	0.17	0.17	3926208
1997-03-18	0.17	0.17	0.17	0.17	1343904
1997-03-19	0.17	0.17	0.16	0.16	2889408
1997-03-20	0.16	0.16	0.16	0.16	3225408
1997-03-21	0.16	0.16	0.16	0.16	1516704
1997-03-24	0.16	0.16	0.15	0.16	2975808
1997-03-25	0.16	0.16	0.15	0.15	1142304
1997-03-26	0.16	0.17	0.15	0.16	6460416
1997-03-27	0.17	0.17	0.16	0.17	2995008
1997-03-31	0.16	0.17	0.16	0.17	2668608
1997-04-01	0.16	0.17	0.16	0.17	1286304
1997-04-02	0.16	0.17	0.16	0.16	2956608
1997-04-03	0.16	0.17	0.16	0.16	3052608
1997-04-04	0.16	0.17	0.16	0.16	2025504
1997-04-07	0.16	0.17	0.16	0.16	1228704
1997-04-08	0.16	0.16	0.16	0.16	883104
1997-04-09	0.16	0.16	0.15	0.15	1852704
1997-04-10	0.15	0.16	0.15	0.15	1363104
1997-04-11	0.15	0.15	0.15	0.15	2937408
1997-04-14	0.15	0.15	0.14	0.14	4098912
1997-04-15	0.15	0.15	0.15	0.15	1382304
1997-04-16	0.15	0.15	0.14	0.15	643104
1997-04-17	0.15	0.15	0.15	0.15	460704
1997-04-18	0.15	0.15	0.15	0.15	1996704
1997-04-21	0.15	0.15	0.14	0.14	1449504
1997-04-22	0.14	0.15	0.14	0.14	1449504
1997-04-23	0.14	0.15	0.14	0.15	3196608
1997-04-24	0.14	0.15	0.14	0.14	3571008
1997-04-25	0.14	0.14	0.13	0.14	10866624
1997-04-28	0.14	0.14	0.13	0.13	4204512
1997-04-29	0.14	0.14	0.13	0.13	1228704
1997-04-30	0.13	0.14	0.13	0.14	4252512
1997-05-01	0.13	0.14	0.13	0.14	1891104
1997-05-02	0.14	0.14	0.13	0.14	3167808
1997-05-05	0.14	0.15	0.14	0.15	6863616
1997-05-06	0.14	0.15	0.14	0.15	1343904
1997-05-07	0.14	0.15	0.14	0.15	940704
1997-05-08	0.15	0.15	0.14	0.15	451104
1997-05-09	0.15	0.15	0.15	0.15	4108512
1997-05-12	0.15	0.17	0.15	0.16	11538624
1997-05-13	0.17	0.17	0.15	0.15	4002912
1997-05-14	0.15	0.16	0.14	0.15	5538912
1997-05-15	0.15	0.15	0.15	0.15	5231712
1997-05-16	0.15	0.15	0.15	0.15	1747104
1997-05-19	0.15	0.16	0.15	0.15	7410816
1997-05-20	0.15	0.16	0.15	0.16	604704
1997-05-21	0.15	0.16	0.15	0.16	3177408
1997-05-22	0.16	0.16	0.16	0.16	1871904
1997-05-23	0.16	0.17	0.16	0.17	3071808
1997-05-27	0.17	0.17	0.16	0.17	1401504
1997-05-28	0.16	0.16	0.16	0.16	4732512
1997-05-29	0.16	0.16	0.16	0.16	10770624
1997-05-30	0.15	0.16	0.15	0.16	4857312
1997-06-02	0.16	0.17	0.16	0.17	6537216
1997-06-03	0.17	0.17	0.16	0.17	1814304
1997-06-04	0.17	0.17	0.16	0.16	1775904
1997-06-05	0.17	0.17	0.16	0.17	1468704
1997-06-06	0.16	0.17	0.16	0.17	2063904
1997-06-09	0.17	0.17	0.17	0.17	10463424
1997-06-10	0.17	0.17	0.17	0.17	1958304
1997-06-11	0.17	0.17	0.17	0.17	806304
1997-06-12	0.17	0.17	0.17	0.17	499104
1997-06-13	0.17	0.17	0.17	0.17	1439904
1997-06-16	0.17	0.17	0.17	0.17	12152928
1997-06-17	0.17	0.17	0.17	0.17	1094304
1997-06-18	0.17	0.17	0.17	0.17	1199904
1997-06-19	0.17	0.17	0.17	0.17	2745408
1997-06-20	0.17	0.17	0.17	0.17	6124416
1997-06-23	0.17	0.17	0.17	0.17	2428608
1997-06-24	0.17	0.17	0.17	0.17	4934112
1997-06-25	0.17	0.17	0.17	0.17	7468416
1997-06-26	0.17	0.17	0.17	0.17	959904
1997-06-27	0.17	0.18	0.17	0.17	5750112
1997-06-30	0.17	0.18	0.17	0.17	1132704
1997-07-01	0.17	0.17	0.17	0.17	2313408
1997-07-02	0.17	0.17	0.17	0.17	2841408
1997-07-03	0.17	0.17	0.17	0.17	2351808
1997-07-07	0.17	0.17	0.17	0.17	1267104
1997-07-08	0.17	0.17	0.17	0.17	4137312
1997-07-09	0.17	0.17	0.17	0.17	8505120
1997-07-10	0.17	0.18	0.17	0.17	14111232
1997-07-11	0.17	0.18	0.17	0.18	2006304
1997-07-14	0.18	0.18	0.17	0.17	13132128
1997-07-15	0.17	0.18	0.17	0.17	5164512
1997-07-16	0.18	0.18	0.17	0.17	6623616
1997-07-17	0.17	0.18	0.17	0.17	3081408
1997-07-18	0.17	0.17	0.17	0.17	2438208
1997-07-21	0.18	0.19	0.18	0.18	17768640
1997-07-22	0.19	0.19	0.18	0.18	4290912
1997-07-23	0.19	0.19	0.17	0.18	6969216
1997-07-24	0.18	0.18	0.17	0.18	3609408
1997-07-25	0.18	0.18	0.18	0.18	7401216
1997-07-28	0.18	0.19	0.18	0.19	16587936
1997-07-29	0.19	0.20	0.19	0.19	30814464
1997-07-30	0.20	0.20	0.19	0.19	13554528
1997-07-31	0.19	0.19	0.19	0.19	4732512
1997-08-01	0.19	0.20	0.18	0.20	9714720
1997-08-04	0.19	0.20	0.19	0.19	5135712
1997-08-05	0.19	0.19	0.19	0.19	5404512
1997-08-06	0.19	0.19	0.19	0.19	6834816
1997-08-07	0.19	0.19	0.19	0.19	3647808
1997-08-08	0.19	0.19	0.18	0.18	2035104
1997-08-11	0.18	0.19	0.18	0.18	1727904
1997-08-12	0.18	0.19	0.18	0.19	1948704
1997-08-13	0.18	0.18	0.18	0.18	4415712
1997-08-14	0.18	0.18	0.18	0.18	1075104
1997-08-15	0.18	0.18	0.18	0.18	1439904
1997-08-18	0.18	0.18	0.18	0.18	1315104
1997-08-19	0.18	0.18	0.18	0.18	729504
1997-08-20	0.18	0.19	0.18	0.18	1391904
1997-08-21	0.19	0.19	0.18	0.18	1017504
1997-08-22	0.18	0.19	0.18	0.19	527904
1997-08-25	0.19	0.19	0.18	0.18	1852704
1997-08-26	0.18	0.19	0.18	0.19	1343904
1997-08-27	0.18	0.19	0.18	0.19	671904
1997-08-28	0.19	0.19	0.19	0.19	1929504
1997-08-29	0.19	0.19	0.19	0.19	115200
1997-09-02	0.19	0.19	0.19	0.19	681504
1997-09-03	0.19	0.19	0.18	0.18	4223712
1997-09-04	0.18	0.19	0.18	0.19	4386912
1997-09-05	0.18	0.19	0.18	0.19	4098912
1997-09-08	0.19	0.19	0.18	0.18	5394912
1997-09-09	0.18	0.18	0.18	0.18	3571008
1997-09-10	0.18	0.18	0.17	0.18	2783808
1997-09-11	0.18	0.19	0.18	0.19	14744832
1997-09-12	0.19	0.20	0.19	0.19	39271584
1997-09-15	0.19	0.19	0.18	0.18	7458816
1997-09-16	0.18	0.19	0.18	0.19	3513408
1997-09-17	0.19	0.19	0.17	0.18	7785216
1997-09-18	0.18	0.19	0.18	0.18	16271136
1997-09-19	0.18	0.19	0.18	0.19	15647136
1997-09-22	0.19	0.19	0.18	0.19	4962912
1997-09-23	0.18	0.19	0.18	0.19	2947008
1997-09-24	0.18	0.19	0.18	0.19	5817312
1997-09-25	0.19	0.19	0.19	0.19	4386912
1997-09-26	0.19	0.19	0.19	0.19	1439904
1997-09-29	0.19	0.19	0.19	0.19	4300512
1997-09-30	0.19	0.19	0.18	0.18	4511712
1997-10-01	0.18	0.19	0.18	0.18	7017216
1997-10-02	0.18	0.18	0.18	0.18	1171104
1997-10-03	0.18	0.18	0.18	0.18	2044704
1997-10-06	0.18	0.18	0.18	0.18	9177120
1997-10-07	0.18	0.19	0.18	0.19	8581920
1997-10-08	0.18	0.19	0.18	0.19	20264544
1997-10-09	0.18	0.19	0.18	0.19	5164512
1997-10-10	0.19	0.19	0.18	0.18	3254208
1997-10-13	0.18	0.19	0.18	0.18	4396512
1997-10-14	0.18	0.18	0.18	0.18	1756704
1997-10-15	0.18	0.18	0.18	0.18	3283008
1997-10-16	0.18	0.18	0.17	0.17	3052608
1997-10-17	0.17	0.17	0.16	0.17	4818912
1997-10-20	0.17	0.17	0.17	0.17	3609408
1997-10-21	0.17	0.18	0.17	0.18	2899008
1997-10-22	0.17	0.18	0.17	0.18	2899008
1997-10-23	0.18	0.18	0.17	0.18	3484608
1997-10-24	0.18	0.18	0.18	0.18	3340608
1997-10-27	0.18	0.18	0.17	0.17	8409120
1997-10-28	0.17	0.18	0.17	0.18	10453824
1997-10-29	0.19	0.19	0.18	0.19	5874912
1997-10-30	0.18	0.18	0.18	0.18	1977504
1997-10-31	0.18	0.18	0.18	0.18	566304
1997-11-03	0.17	0.18	0.17	0.18	9109920
1997-11-04	0.17	0.18	0.17	0.17	892704
1997-11-05	0.18	0.18	0.17	0.17	2601408
1997-11-06	0.17	0.18	0.17	0.18	8169120
1997-11-07	0.17	0.18	0.16	0.17	6566016
1997-11-10	0.17	0.17	0.17	0.17	2668608
1997-11-11	0.17	0.17	0.17	0.17	1142304
1997-11-12	0.17	0.17	0.16	0.16	5558112
1997-11-13	0.16	0.17	0.16	0.16	844704
1997-11-14	0.17	0.17	0.17	0.17	4742112
1997-11-17	0.17	0.18	0.17	0.18	4002912
1997-11-18	0.18	0.18	0.18	0.18	7516416
1997-11-19	0.18	0.18	0.18	0.18	3254208
1997-11-20	0.18	0.18	0.18	0.18	5711712
1997-11-21	0.18	0.18	0.18	0.18	3484608
1997-11-24	0.18	0.18	0.18	0.18	1900704
1997-11-25	0.18	0.18	0.18	0.18	2006304
1997-11-26	0.18	0.18	0.18	0.18	1891104
1997-11-28	0.18	0.18	0.18	0.18	508704
1997-12-01	0.18	0.18	0.18	0.18	4626912
1997-12-02	0.18	0.18	0.18	0.18	3561408
1997-12-03	0.18	0.18	0.18	0.18	3225408
1997-12-04	0.18	0.18	0.18	0.18	1017504
1997-12-05	0.18	0.18	0.18	0.18	4943712
1997-12-08	0.18	0.19	0.18	0.18	9119520
1997-12-09	0.18	0.18	0.18	0.18	4118112
1997-12-10	0.18	0.18	0.18	0.18	2092608
1997-12-11	0.17	0.17	0.16	0.16	3628608
1997-12-12	0.17	0.17	0.16	0.17	3187008
1997-12-15	0.17	0.18	0.17	0.18	3004608
1997-12-16	0.17	0.17	0.17	0.17	441504
1997-12-17	0.17	0.18	0.17	0.17	1526304
1997-12-18	0.17	0.18	0.17	0.17	777504
1997-12-19	0.18	0.18	0.17	0.17	259104
1997-12-22	0.17	0.18	0.17	0.18	2044704
1997-12-23	0.17	0.18	0.17	0.18	1439904
1997-12-24	0.18	0.18	0.18	0.18	134400
1997-12-26	0.18	0.18	0.17	0.18	700704
1997-12-29	0.17	0.18	0.17	0.18	2534208
1997-12-30	0.18	0.18	0.17	0.18	4578912
1997-12-31	0.18	0.19	0.18	0.19	8293920
1998-01-02	0.18	0.19	0.18	0.19	14831232
1998-01-05	0.19	0.19	0.19	0.19	8581920
1998-01-06	0.19	0.19	0.18	0.19	8639520
1998-01-07	0.18	0.19	0.18	0.19	1699104
1998-01-08	0.18	0.19	0.18	0.18	806304
1998-01-09	0.18	0.18	0.18	0.18	3945408
1998-01-12	0.18	0.18	0.18	0.18	15858336
1998-01-13	0.18	0.18	0.18	0.18	1257504
1998-01-14	0.18	0.18	0.18	0.18	441504
1998-01-15	0.18	0.19	0.18	0.19	18911040
1998-01-16	0.19	0.19	0.19	0.19	3158208
1998-01-20	0.19	0.19	0.19	0.19	3465408
1998-01-21	0.19	0.19	0.19	0.19	1737504
1998-01-22	0.19	0.19	0.18	0.18	710304
1998-01-23	0.19	0.19	0.19	0.19	1651104
1998-01-26	0.18	0.19	0.18	0.18	777504
1998-01-27	0.18	0.18	0.18	0.18	988704
1998-01-28	0.18	0.19	0.18	0.18	643104
1998-01-29	0.18	0.19	0.18	0.19	2150208
1998-01-30	0.19	0.19	0.18	0.19	1555104
1998-02-02	0.18	0.18	0.17	0.18	4876512
1998-02-03	0.18	0.18	0.18	0.18	7362816
1998-02-04	0.18	0.19	0.18	0.18	1180704
1998-02-05	0.19	0.19	0.19	0.19	11260224
1998-02-06	0.19	0.19	0.19	0.19	3043008
1998-02-09	0.19	0.19	0.19	0.19	268704
1998-02-10	0.19	0.19	0.19	0.19	14360832
1998-02-11	0.19	0.19	0.19	0.19	4310112
1998-02-12	0.19	0.19	0.19	0.19	38196480
1998-02-13	0.19	0.19	0.19	0.19	681504
1998-02-17	0.19	0.19	0.18	0.18	4146912
1998-02-18	0.18	0.18	0.18	0.18	2275008
1998-02-19	0.18	0.19	0.18	0.19	1103904
1998-02-20	0.19	0.19	0.19	0.19	1324704
1998-02-23	0.19	0.19	0.19	0.19	835104
1998-02-24	0.18	0.19	0.18	0.18	3340608
1998-02-25	0.18	0.19	0.18	0.19	1593504
1998-02-26	0.19	0.19	0.19	0.19	1459104
1998-02-27	0.19	0.19	0.19	0.19	8754720
1998-03-02	0.19	0.19	0.18	0.19	1583904
1998-03-03	0.19	0.19	0.18	0.18	2025504
1998-03-04	0.18	0.18	0.18	0.18	8639520
1998-03-05	0.18	0.18	0.17	0.18	8101920
1998-03-06	0.18	0.18	0.17	0.18	1142304
1998-03-09	0.18	0.19	0.18	0.18	9426720
1998-03-10	0.18	0.18	0.18	0.18	2179008
1998-03-11	0.18	0.18	0.18	0.18	7218816
1998-03-12	0.18	0.18	0.18	0.18	431904
1998-03-13	0.18	0.18	0.18	0.18	2284608
1998-03-16	0.18	0.18	0.18	0.18	3955008
1998-03-17	0.18	0.18	0.18	0.18	3455808
1998-03-18	0.18	0.18	0.18	0.18	7766016
1998-03-19	0.18	0.18	0.18	0.18	6882816
1998-03-20	0.18	0.18	0.16	0.17	9042720
1998-03-23	0.17	0.17	0.16	0.17	10521024
1998-03-24	0.17	0.17	0.16	0.16	6911616
1998-03-25	0.16	0.16	0.16	0.16	3628608
1998-03-26	0.16	0.18	0.16	0.17	24651552
1998-03-27	0.18	0.18	0.17	0.17	6796416
1998-03-30	0.17	0.17	0.17	0.17	211104
1998-03-31	0.17	0.18	0.17	0.17	13180128
1998-04-01	0.17	0.18	0.17	0.18	2966208
1998-04-02	0.18	0.18	0.17	0.18	20283744
1998-04-03	0.18	0.18	0.18	0.18	12632928
1998-04-06	0.18	0.18	0.18	0.18	6210816
1998-04-07	0.18	0.18	0.18	0.18	2937408
1998-04-08	0.18	0.18	0.18	0.18	1219104
1998-04-09	0.18	0.19	0.18	0.19	33607872
1998-04-13	0.19	0.20	0.19	0.19	15503232
1998-04-14	0.19	0.20	0.19	0.20	9685920
1998-04-15	0.19	0.20	0.19	0.20	14264832
1998-04-16	0.20	0.20	0.20	0.20	30478464
1998-04-17	0.20	0.20	0.20	0.20	2812608
1998-04-20	0.20	0.21	0.20	0.21	12325728
1998-04-21	0.21	0.21	0.21	0.21	40049184
1998-04-22	0.21	0.21	0.21	0.21	4425312
1998-04-23	0.21	0.21	0.21	0.21	1055904
1998-04-24	0.21	0.21	0.21	0.21	931104
1998-04-27	0.21	0.21	0.21	0.21	2534208
1998-04-28	0.21	0.21	0.21	0.21	9186720
1998-04-29	0.21	0.21	0.21	0.21	2419008
1998-04-30	0.21	0.21	0.21	0.21	2111808
1998-05-01	0.21	0.22	0.21	0.21	4511712
1998-05-04	0.22	0.22	0.21	0.21	1315104
1998-05-05	0.21	0.22	0.21	0.21	691104
1998-05-06	0.21	0.22	0.21	0.22	873504
1998-05-07	0.22	0.22	0.21	0.21	16847136
1998-05-08	0.21	0.21	0.21	0.21	76632960
1998-05-11	0.22	0.22	0.21	0.21	1487904
1998-05-12	0.21	0.21	0.20	0.21	10185024
1998-05-13	0.20	0.21	0.20	0.20	106785024
1998-05-14	0.20	0.20	0.20	0.20	1036704
1998-05-15	0.21	0.21	0.21	0.21	4367712
1998-05-18	0.21	0.21	0.21	0.21	4991712
1998-05-19	0.21	0.21	0.20	0.21	2524608
1998-05-20	0.20	0.21	0.20	0.20	3782208
1998-05-21	0.20	0.20	0.19	0.19	9916224
1998-05-22	0.19	0.19	0.19	0.19	1046304
1998-05-26	0.19	0.20	0.18	0.18	4002912
1998-05-27	0.18	0.18	0.18	0.18	3887808
1998-05-28	0.18	0.19	0.18	0.19	3676608
1998-05-29	0.19	0.19	0.18	0.19	3244608
1998-06-01	0.18	0.19	0.18	0.19	3158208
1998-06-02	0.18	0.19	0.18	0.19	2467008
1998-06-03	0.19	0.19	0.19	0.19	719904
1998-06-04	0.19	0.20	0.19	0.19	4809312
1998-06-05	0.20	0.21	0.19	0.19	11068224
1998-06-08	0.20	0.21	0.20	0.21	7814016
1998-06-09	0.20	0.21	0.20	0.20	17471040
1998-06-10	0.20	0.20	0.19	0.20	23154048
1998-06-11	0.20	0.20	0.20	0.20	2121408
1998-06-12	0.21	0.21	0.20	0.21	13775232
1998-06-15	0.21	0.21	0.20	0.21	3455808
1998-06-16	0.21	0.21	0.21	0.21	2150208
1998-06-17	0.21	0.22	0.21	0.22	5308512
1998-06-18	0.21	0.22	0.21	0.22	4310112
1998-06-19	0.22	0.23	0.22	0.22	5116512
1998-06-22	0.22	0.22	0.21	0.22	3292608
1998-06-23	0.22	0.22	0.22	0.22	1161504
1998-06-24	0.22	0.23	0.22	0.22	3532608
1998-06-25	0.22	0.23	0.22	0.23	4895712
1998-06-26	0.23	0.23	0.23	0.23	9897024
1998-06-29	0.24	0.24	0.23	0.24	34663872
1998-06-30	0.24	0.26	0.24	0.24	8399520
1998-07-01	0.24	0.24	0.22	0.22	3551808
1998-07-02	0.23	0.23	0.23	0.23	1756704
1998-07-06	0.23	0.24	0.23	0.24	3177408
1998-07-07	0.24	0.24	0.24	0.24	4002912
1998-07-08	0.24	0.24	0.24	0.24	1919904
1998-07-09	0.24	0.25	0.24	0.25	5097312
1998-07-10	0.25	0.25	0.24	0.25	6258816
1998-07-13	0.25	0.25	0.25	0.25	5836512
1998-07-14	0.25	0.25	0.24	0.25	3139008
1998-07-15	0.25	0.25	0.24	0.25	3695808
1998-07-16	0.24	0.25	0.24	0.25	739104
1998-07-17	0.25	0.25	0.24	0.25	2159808
1998-07-20	0.25	0.25	0.25	0.25	3398208
1998-07-21	0.25	0.25	0.25	0.25	3244608
1998-07-22	0.25	0.25	0.25	0.25	3628608
1998-07-23	0.25	0.25	0.24	0.24	2774208
1998-07-24	0.24	0.24	0.22	0.22	4434912
1998-07-27	0.22	0.23	0.21	0.23	2553408
1998-07-28	0.22	0.22	0.21	0.21	1411104
1998-07-29	0.21	0.21	0.20	0.21	7785216
1998-07-30	0.22	0.23	0.22	0.23	1804704
1998-07-31	0.23	0.23	0.22	0.22	662304
1998-08-03	0.22	0.22	0.22	0.22	2975808
1998-08-04	0.22	0.23	0.22	0.22	2879808
1998-08-05	0.22	0.23	0.22	0.22	4924512
1998-08-06	0.23	0.23	0.22	0.23	911904
1998-08-07	0.23	0.24	0.23	0.24	5231712
1998-08-10	0.24	0.24	0.24	0.24	4780512
1998-08-11	0.23	0.26	0.23	0.24	10626624
1998-08-12	0.24	0.24	0.24	0.24	345504
1998-08-13	0.24	0.24	0.23	0.24	3158208
1998-08-14	0.24	0.25	0.24	0.24	3935808
1998-08-17	0.24	0.25	0.24	0.25	1660704
1998-08-18	0.25	0.26	0.24	0.26	9618720
1998-08-19	0.26	0.26	0.26	0.26	30574464
1998-08-20	0.26	0.26	0.26	0.26	3206208
1998-08-21	0.25	0.26	0.25	0.26	6854016
1998-08-24	0.26	0.26	0.26	0.26	15800736
1998-08-25	0.25	0.26	0.24	0.24	6278016
1998-08-26	0.24	0.24	0.24	0.24	7814016
1998-08-27	0.23	0.23	0.22	0.22	12642528
1998-08-28	0.22	0.22	0.20	0.20	14773632
1998-08-31	0.20	0.21	0.17	0.20	5846112
1998-09-01	0.20	0.20	0.19	0.19	2390208
1998-09-02	0.20	0.20	0.19	0.19	15330432
1998-09-03	0.19	0.20	0.19	0.19	969504
1998-09-04	0.18	0.19	0.18	0.19	5759712
1998-09-08	0.19	0.19	0.18	0.19	3705408
1998-09-09	0.19	0.19	0.17	0.18	7286016
1998-09-10	0.17	0.21	0.17	0.21	3926208
1998-09-11	0.21	0.22	0.20	0.21	1977504
1998-09-14	0.21	0.23	0.21	0.22	2956608
1998-09-15	0.21	0.24	0.21	0.23	4588512
1998-09-16	0.23	0.23	0.22	0.23	2553408
1998-09-17	0.21	0.23	0.21	0.23	4262112
1998-09-18	0.24	0.24	0.23	0.24	2793408
1998-09-21	0.24	0.24	0.23	0.23	1065504
1998-09-22	0.23	0.24	0.23	0.23	4041312
1998-09-23	0.24	0.24	0.23	0.23	7631616
1998-09-24	0.23	0.23	0.22	0.23	5644512
1998-09-25	0.22	0.23	0.22	0.23	96000
1998-09-28	0.23	0.24	0.23	0.24	4434912
1998-09-29	0.23	0.24	0.23	0.23	5279712
1998-09-30	0.24	0.24	0.22	0.23	2351808
1998-10-01	0.23	0.24	0.22	0.24	2217408
1998-10-02	0.23	0.24	0.23	0.24	3359808
1998-10-05	0.24	0.24	0.23	0.23	1305504
1998-10-06	0.23	0.23	0.22	0.22	527904
1998-10-07	0.22	0.22	0.17	0.20	7564416
1998-10-08	0.19	0.20	0.19	0.20	921504
1998-10-09	0.20	0.21	0.20	0.20	2380608
1998-10-12	0.21	0.21	0.20	0.20	1372704
1998-10-13	0.20	0.20	0.20	0.20	307104
1998-10-14	0.21	0.21	0.20	0.20	230304
1998-10-15	0.20	0.21	0.20	0.21	5423712
1998-10-16	0.21	0.22	0.20	0.21	12632928
1998-10-19	0.22	0.22	0.21	0.22	1084704
1998-10-20	0.22	0.22	0.22	0.22	2563008
1998-10-21	0.21	0.22	0.21	0.22	1257504
1998-10-22	0.21	0.22	0.21	0.22	8975520
1998-10-23	0.22	0.24	0.21	0.22	18719040
1998-10-26	0.21	0.22	0.21	0.22	1468704
1998-10-27	0.22	0.23	0.22	0.23	691104
1998-10-28	0.22	0.24	0.22	0.24	4012512
1998-10-29	0.24	0.24	0.23	0.23	1535904
1998-10-30	0.23	0.24	0.23	0.23	537504
1998-11-02	0.23	0.24	0.23	0.24	835104
1998-11-03	0.23	0.24	0.23	0.24	3033408
1998-11-04	0.24	0.25	0.23	0.23	335904
1998-11-05	0.24	0.24	0.24	0.24	48000
1998-11-06	0.24	0.24	0.23	0.24	1564704
1998-11-09	0.23	0.25	0.23	0.24	2726208
1998-11-10	0.24	0.26	0.24	0.26	1593504
1998-11-11	0.26	0.26	0.23	0.23	2236608
1998-11-12	0.23	0.24	0.23	0.23	863904
1998-11-13	0.23	0.26	0.23	0.25	7468416
1998-11-16	0.25	0.26	0.24	0.24	2486208
1998-11-17	0.25	0.25	0.23	0.24	2159808
1998-11-18	0.24	0.24	0.24	0.24	124800
1998-11-19	0.24	0.25	0.24	0.25	556704
1998-11-20	0.24	0.25	0.24	0.25	383904
1998-11-23	0.25	0.25	0.24	0.24	1219104
1998-11-24	0.24	0.26	0.24	0.25	2918208
1998-11-25	0.25	0.25	0.25	0.25	5654112
1998-11-27	0.24	0.25	0.24	0.24	2659008
1998-11-30	0.24	0.25	0.24	0.24	527904
1998-12-01	0.24	0.25	0.24	0.25	153600
1998-12-02	0.24	0.25	0.24	0.25	1334304
1998-12-03	0.25	0.25	0.24	0.24	1324704
1998-12-04	0.25	0.25	0.24	0.24	4953312
1998-12-07	0.24	0.24	0.24	0.24	835104
1998-12-08	0.24	0.24	0.24	0.24	115200
1998-12-09	0.24	0.25	0.24	0.25	854304
1998-12-10	0.24	0.25	0.24	0.24	451104
1998-12-11	0.24	0.25	0.24	0.25	2102208
1998-12-14	0.25	0.25	0.24	0.25	2380608
1998-12-15	0.24	0.25	0.24	0.25	3369408
1998-12-16	0.25	0.26	0.25	0.26	12805728
1998-12-17	0.26	0.27	0.26	0.26	16866336
1998-12-18	0.26	0.27	0.26	0.26	8831520
1998-12-21	0.27	0.27	0.26	0.27	1795104
1998-12-22	0.27	0.28	0.27	0.28	2639808
1998-12-23	0.28	0.28	0.28	0.28	3657408
1998-12-24	0.28	0.28	0.28	0.28	393504
1998-12-28	0.28	0.28	0.28	0.28	2332608
1998-12-29	0.28	0.28	0.28	0.28	2140608
1998-12-30	0.28	0.29	0.28	0.29	3513408
1998-12-31	0.29	0.34	0.29	0.34	7449216
1999-01-04	0.34	0.34	0.29	0.30	18546240
1999-01-05	0.31	0.31	0.29	0.30	5894112
1999-01-06	0.31	0.31	0.30	0.30	5471712
1999-01-07	0.30	0.30	0.29	0.30	4377312
1999-01-08	0.30	0.30	0.30	0.30	2476608
1999-01-11	0.30	0.30	0.30	0.30	1257504
1999-01-12	0.30	0.30	0.29	0.29	3935808
1999-01-13	0.29	0.29	0.29	0.29	19851744
1999-01-14	0.29	0.30	0.29	0.29	3340608
1999-01-15	0.29	0.30	0.29	0.29	17576640
1999-01-19	0.29	0.30	0.29	0.30	14207232
1999-01-20	0.30	0.31	0.29	0.29	5174112
1999-01-21	0.29	0.29	0.28	0.28	7401216
1999-01-22	0.28	0.28	0.27	0.28	1103904
1999-01-25	0.28	0.29	0.27	0.29	1036704
1999-01-26	0.29	0.29	0.28	0.29	9119520
1999-01-27	0.29	0.29	0.29	0.29	85474080
1999-01-28	0.30	0.31	0.29	0.31	24728352
1999-01-29	0.31	0.33	0.31	0.32	20715744
1999-02-01	0.32	0.34	0.32	0.33	37313328
1999-02-02	0.34	0.35	0.34	0.35	15781584
1999-02-03	0.35	0.35	0.34	0.34	10410672
1999-02-04	0.35	0.35	0.34	0.35	8077968
1999-02-05	0.35	0.36	0.35	0.35	15287232
1999-02-08	0.37	0.37	0.35	0.36	4761360
1999-02-09	0.36	0.36	0.35	0.35	12229776
1999-02-10	0.34	0.35	0.34	0.34	2539056
1999-02-11	0.35	0.36	0.35	0.35	10002672
1999-02-12	0.35	0.35	0.35	0.35	1843104
1999-02-16	0.36	0.36	0.35	0.35	4770960
1999-02-17	0.35	0.35	0.34	0.35	15047232
1999-02-18	0.34	0.35	0.34	0.35	27281808
1999-02-19	0.35	0.35	0.33	0.34	4007760
1999-02-22	0.33	0.34	0.33	0.34	8125968
1999-02-23	0.33	0.35	0.33	0.35	7386816
1999-02-24	0.36	0.40	0.36	0.37	10444272
1999-02-25	0.38	0.38	0.36	0.36	4689360
1999-02-26	0.38	0.38	0.35	0.36	5711712
1999-03-01	0.37	0.37	0.34	0.35	4324560
1999-03-02	0.36	0.36	0.35	0.35	4425360
1999-03-03	0.37	0.39	0.35	0.36	12863328
1999-03-04	0.38	0.39	0.37	0.37	15469632
1999-03-05	0.38	0.38	0.38	0.38	12700128
1999-03-08	0.38	0.38	0.38	0.38	9882672
1999-03-09	0.39	0.39	0.38	0.39	20437344
1999-03-10	0.39	0.40	0.39	0.39	3878208
1999-03-11	0.39	0.41	0.39	0.40	2625456
1999-03-12	0.40	0.41	0.40	0.40	1108752
1999-03-15	0.41	0.43	0.40	0.42	11053824
1999-03-16	0.42	0.42	0.37	0.39	6854064
1999-03-17	0.38	0.39	0.36	0.36	5567712
1999-03-18	0.35	0.38	0.35	0.38	32297568
1999-03-19	0.38	0.38	0.38	0.38	2039904
1999-03-22	0.38	0.38	0.38	0.38	959952
1999-03-23	0.38	0.40	0.38	0.39	2702256
1999-03-24	0.40	0.43	0.39	0.43	16280784
1999-03-25	0.43	0.43	0.42	0.43	5380512
1999-03-26	0.43	0.43	0.42	0.43	4319760
1999-03-29	0.43	0.43	0.41	0.42	2385456
1999-03-30	0.41	0.42	0.41	0.42	3916608
1999-03-31	0.41	0.43	0.40	0.43	5154912
1999-04-01	0.43	0.43	0.41	0.43	1790304
1999-04-05	0.43	0.43	0.42	0.42	5438112
1999-04-06	0.42	0.43	0.38	0.40	2241456
1999-04-07	0.39	0.40	0.39	0.40	12608976
1999-04-08	0.40	0.40	0.38	0.39	3955008
1999-04-09	0.39	0.40	0.38	0.40	1012752
1999-04-12	0.38	0.41	0.38	0.41	2351856
1999-04-13	0.43	0.47	0.42	0.46	26086656
1999-04-14	0.49	0.52	0.48	0.50	17835888
1999-04-15	0.50	0.50	0.45	0.45	7785216
1999-04-16	0.45	0.49	0.45	0.49	15723984
1999-04-19	0.48	0.49	0.45	0.45	21224544
1999-04-20	0.46	0.47	0.41	0.42	8279568
1999-04-21	0.43	0.48	0.42	0.48	4468560
1999-04-22	0.48	0.48	0.46	0.47	1766304
1999-04-23	0.47	0.47	0.43	0.45	993552
1999-04-26	0.48	0.48	0.43	0.44	3532608
1999-04-27	0.46	0.46	0.42	0.42	2827056
1999-04-28	0.42	0.43	0.40	0.41	6450864
1999-04-29	0.42	0.42	0.40	0.41	2155056
1999-04-30	0.41	0.41	0.38	0.38	7689216
1999-05-03	0.38	0.39	0.36	0.36	6225264
1999-05-04	0.36	0.39	0.36	0.37	4751760
1999-05-05	0.38	0.38	0.36	0.37	7929168
1999-05-06	0.37	0.40	0.37	0.38	4506960
1999-05-07	0.38	0.40	0.37	0.38	1065552
1999-05-10	0.39	0.39	0.37	0.37	4247760
1999-05-11	0.38	0.38	0.32	0.36	4353360
1999-05-12	0.36	0.36	0.34	0.36	4751760
1999-05-13	0.36	0.36	0.35	0.36	10295472
1999-05-14	0.36	0.36	0.35	0.36	945552
1999-05-17	0.36	0.36	0.35	0.35	3129408
1999-05-18	0.36	0.36	0.35	0.36	7559616
1999-05-19	0.36	0.41	0.36	0.41	35532624
1999-05-20	0.41	0.43	0.41	0.43	1915104
1999-05-21	0.43	0.44	0.39	0.39	3374208
1999-05-24	0.39	0.40	0.38	0.40	8639568
1999-05-25	0.40	0.40	0.38	0.38	8514768
1999-05-26	0.38	0.40	0.37	0.40	7895568
1999-05-27	0.39	0.40	0.39	0.39	19170240
1999-05-28	0.38	0.40	0.37	0.38	4708560
1999-06-01	0.38	0.44	0.38	0.41	11644224
1999-06-02	0.42	0.42	0.41	0.42	29571312
1999-06-03	0.43	0.44	0.42	0.43	10665072
1999-06-04	0.43	0.43	0.42	0.43	10103472
1999-06-07	0.43	0.46	0.43	0.45	8197968
1999-06-08	0.45	0.46	0.44	0.45	8788368
1999-06-09	0.45	0.46	0.45	0.45	3556608
1999-06-10	0.45	0.45	0.44	0.44	4684560
1999-06-11	0.44	0.44	0.41	0.43	1147104
1999-06-14	0.43	0.43	0.41	0.41	3455808
1999-06-15	0.41	0.41	0.40	0.41	2025504
1999-06-16	0.41	0.42	0.41	0.42	5524512
1999-06-17	0.42	0.45	0.42	0.45	3719808
1999-06-18	0.45	0.48	0.45	0.48	9100320
1999-06-21	0.48	0.48	0.45	0.47	8231568
1999-06-22	0.45	0.48	0.45	0.45	1473504
1999-06-23	0.45	0.46	0.44	0.46	2711856
1999-06-24	0.46	0.46	0.46	0.46	1238304
1999-06-25	0.46	0.46	0.46	0.46	4689360
1999-06-28	0.46	0.47	0.45	0.46	4214160
1999-06-29	0.45	0.47	0.45	0.46	2731056
1999-06-30	0.47	0.48	0.44	0.44	5841312
1999-07-01	0.44	0.46	0.44	0.46	6465264
1999-07-02	0.46	0.47	0.46	0.46	5894112
1999-07-06	0.46	0.46	0.46	0.46	12666528
1999-07-07	0.46	0.46	0.45	0.45	3638208
1999-07-08	0.45	0.46	0.44	0.45	1843104
1999-07-09	0.44	0.46	0.44	0.46	3662208
1999-07-12	0.46	0.50	0.46	0.50	5164512
1999-07-13	0.49	0.49	0.47	0.49	2078304
1999-07-14	0.47	0.54	0.47	0.51	4890960
1999-07-15	0.51	0.57	0.51	0.55	8956320
1999-07-16	0.55	0.55	0.52	0.52	5783712
1999-07-19	0.52	0.52	0.51	0.52	4468560
1999-07-20	0.52	0.52	0.47	0.48	4742160
1999-07-21	0.48	0.49	0.46	0.48	4449360
1999-07-22	0.47	0.48	0.47	0.48	3887808
1999-07-23	0.47	0.48	0.47	0.47	1641504
1999-07-26	0.47	0.47	0.44	0.46	8202768
1999-07-27	0.46	0.48	0.46	0.48	1891104
1999-07-28	0.48	0.48	0.47	0.48	5553312
1999-07-29	0.48	0.48	0.47	0.47	1867104
1999-07-30	0.47	0.51	0.47	0.50	2774256
1999-08-02	0.51	0.53	0.49	0.49	3263808
1999-08-03	0.49	0.51	0.46	0.49	3297408
1999-08-04	0.49	0.49	0.47	0.47	2255856
1999-08-05	0.48	0.48	0.45	0.45	2025504
1999-08-06	0.46	0.46	0.45	0.46	2659056
1999-08-09	0.47	0.47	0.46	0.46	239952
1999-08-10	0.46	0.47	0.45	0.45	3811008
1999-08-11	0.45	0.47	0.45	0.46	2942256
1999-08-12	0.46	0.47	0.45	0.46	1439904
1999-08-13	0.46	0.48	0.46	0.48	518352
1999-08-16	0.47	0.48	0.46	0.47	1055952
1999-08-17	0.47	0.48	0.46	0.47	854352
1999-08-18	0.46	0.46	0.45	0.45	705552
1999-08-19	0.46	0.46	0.45	0.45	244752
1999-08-20	0.45	0.47	0.45	0.47	2611056
1999-08-23	0.46	0.46	0.45	0.46	2779056
1999-08-24	0.46	0.47	0.46	0.46	3182208
1999-08-25	0.47	0.48	0.45	0.48	1924704
1999-08-26	0.46	0.48	0.46	0.46	1943904
1999-08-27	0.46	0.46	0.45	0.45	508752
1999-08-30	0.46	0.46	0.44	0.45	5918112
1999-08-31	0.45	0.46	0.44	0.46	1051152
1999-09-01	0.45	0.46	0.44	0.46	1895904
1999-09-02	0.44	0.46	0.42	0.45	1329504
1999-09-03	0.45	0.46	0.45	0.46	729552
1999-09-07	0.45	0.46	0.44	0.46	1459104
1999-09-08	0.45	0.46	0.43	0.46	2121456
1999-09-09	0.46	0.46	0.46	0.46	503952
1999-09-10	0.46	0.48	0.46	0.48	753552
1999-09-13	0.47	0.48	0.46	0.48	513552
1999-09-14	0.45	0.47	0.45	0.45	1113552
1999-09-15	0.45	0.46	0.44	0.46	436752
1999-09-16	0.44	0.45	0.43	0.45	2265456
1999-09-17	0.43	0.46	0.43	0.44	8577168
1999-09-20	0.46	0.46	0.44	0.46	2620656
1999-09-21	0.47	0.47	0.43	0.45	4094160
1999-09-22	0.45	0.46	0.44	0.45	4833360
1999-09-23	0.44	0.47	0.43	0.43	1675104
1999-09-24	0.44	0.45	0.43	0.44	1353504
1999-09-27	0.43	0.44	0.43	0.44	5030112
1999-09-28	0.43	0.43	0.39	0.41	2438256
1999-09-29	0.41	0.42	0.40	0.41	10909824
1999-09-30	0.40	0.40	0.38	0.38	7511616
1999-10-01	0.38	0.39	0.29	0.38	79867968
1999-10-04	0.37	0.40	0.37	0.38	7180416
1999-10-05	0.38	0.43	0.38	0.40	4377360
1999-10-06	0.41	0.41	0.39	0.40	8317968
1999-10-07	0.40	0.40	0.39	0.39	2879856
1999-10-08	0.39	0.40	0.39	0.40	2390256
1999-10-11	0.40	0.41	0.39	0.41	628752
1999-10-12	0.39	0.40	0.39	0.40	1766304
1999-10-13	0.40	0.40	0.40	0.40	5630112
1999-10-14	0.41	0.41	0.39	0.40	11322624
1999-10-15	0.42	0.45	0.42	0.44	59349024
1999-10-18	0.43	0.44	0.43	0.44	3043008
1999-10-19	0.44	0.45	0.43	0.44	993552
1999-10-20	0.44	0.46	0.43	0.44	2164656
1999-10-21	0.43	0.48	0.43	0.46	1780704
1999-10-22	0.44	0.48	0.44	0.47	1550304
1999-10-25	0.47	0.48	0.46	0.46	4439760
1999-10-26	0.47	0.47	0.44	0.45	3268608
1999-10-27	0.45	0.45	0.45	0.45	7017216
1999-10-28	0.45	0.46	0.45	0.46	1070352
1999-10-29	0.46	0.49	0.45	0.48	7607616
1999-11-01	0.49	0.50	0.48	0.49	3647808
1999-11-02	0.48	0.48	0.48	0.48	2918256
1999-11-03	0.48	0.48	0.48	0.48	3604608
1999-11-04	0.48	0.48	0.47	0.48	1934304
1999-11-05	0.48	0.48	0.46	0.46	2716656
1999-11-08	0.46	0.47	0.46	0.46	2716656
1999-11-09	0.46	0.47	0.46	0.47	1871904
1999-11-10	0.47	0.47	0.45	0.45	2495856
1999-11-11	0.45	0.46	0.44	0.45	2385456
1999-11-12	0.45	0.45	0.44	0.45	2092656
1999-11-15	0.45	0.45	0.44	0.44	2913456
1999-11-16	0.44	0.47	0.44	0.47	3201408
1999-11-17	0.47	0.47	0.46	0.46	6969216
1999-11-18	0.47	0.47	0.45	0.46	1934304
1999-11-19	0.46	0.46	0.41	0.42	6047664
1999-11-22	0.41	0.45	0.41	0.44	4650960
1999-11-23	0.44	0.45	0.43	0.43	5534112
1999-11-24	0.43	0.44	0.42	0.43	4751760
1999-11-26	0.43	0.45	0.42	0.45	1756704
1999-11-29	0.45	0.45	0.43	0.45	4362960
1999-11-30	0.47	0.54	0.46	0.54	22674048
1999-12-01	0.53	0.58	0.52	0.58	15469632
1999-12-02	0.58	0.59	0.57	0.58	12090576
1999-12-03	0.58	0.59	0.58	0.58	12570576
1999-12-06	0.58	0.61	0.58	0.60	3796608
1999-12-07	0.61	0.62	0.60	0.61	7617216
1999-12-08	0.61	0.61	0.57	0.57	17245536
1999-12-09	0.59	0.59	0.55	0.56	6782064
1999-12-10	0.56	0.57	0.56	0.56	9412320
1999-12-13	0.56	0.62	0.56	0.60	4694160
1999-12-14	0.60	0.60	0.58	0.59	2323056
1999-12-15	0.58	0.58	0.56	0.57	14927232
1999-12-16	0.57	0.58	0.57	0.58	7002816
1999-12-17	0.59	0.66	0.59	0.65	11327424
1999-12-20	0.66	0.72	0.64	0.67	8327568
1999-12-21	0.67	0.71	0.67	0.71	6129264
1999-12-22	0.71	0.71	0.68	0.71	4943760
1999-12-23	0.69	0.74	0.69	0.74	6426864
1999-12-27	0.74	0.87	0.74	0.86	15810384
1999-12-28	0.94	1.08	0.85	0.88	21810096
1999-12-29	0.88	0.90	0.83	0.84	10065072
1999-12-30	0.85	0.86	0.83	0.85	11327424
1999-12-31	0.85	0.91	0.84	0.91	1324704
2000-01-03	0.90	0.92	0.72	0.81	5620512
2000-01-04	0.77	0.78	0.70	0.71	8106768
2000-01-05	0.71	0.73	0.70	0.71	8841120
2000-01-06	0.71	0.73	0.64	0.66	7943568
2000-01-07	0.66	0.74	0.65	0.73	2591856
2000-01-10	0.74	0.76	0.73	0.74	4886160
2000-01-11	0.74	0.74	0.71	0.71	2385456
2000-01-12	0.73	0.73	0.71	0.71	14207280
2000-01-13	0.73	0.73	0.71	0.72	3945408
2000-01-14	0.72	0.73	0.72	0.73	9172320
2000-01-18	0.73	0.74	0.73	0.74	8303568
2000-01-19	0.74	0.77	0.73	0.75	9652320
2000-01-20	0.78	0.82	0.77	0.82	8087568
2000-01-21	0.82	0.83	0.79	0.81	8058768
2000-01-24	0.80	0.82	0.79	0.81	6326064
2000-01-25	0.83	0.83	0.65	0.81	5166936
2000-01-26	0.76	0.79	0.71	0.75	5800512
2000-01-27	0.79	0.79	0.68	0.74	2882256
2000-01-28	0.74	0.77	0.73	0.75	1655904
2000-01-31	0.76	0.76	0.68	0.71	5322912
2000-02-01	0.74	0.77	0.72	0.73	2219880
2000-02-02	0.75	0.77	0.74	0.76	1353528
2000-02-03	0.77	0.79	0.75	0.79	3731808
2000-02-04	0.79	0.79	0.77	0.79	5807712
2000-02-07	0.80	0.81	0.79	0.81	3587808
2000-02-08	0.81	0.83	0.80	0.80	4278984
2000-02-09	0.81	0.84	0.80	0.83	3359832
2000-02-10	0.83	0.92	0.83	0.92	10441872
2000-02-11	0.92	0.92	0.85	0.87	11305824
2000-02-14	0.87	0.90	0.85	0.89	10617072
2000-02-15	0.90	0.90	0.88	0.89	3676608
2000-02-16	0.89	0.91	0.89	0.90	2049504
2000-02-17	0.90	0.91	0.87	0.89	5046936
2000-02-18	0.88	0.89	0.87	0.88	4511760
2000-02-22	0.87	0.89	0.85	0.89	9983496
2000-02-23	0.89	0.89	0.85	0.87	4389360
2000-02-24	0.86	0.88	0.79	0.83	6777264
2000-02-25	0.85	0.85	0.81	0.82	3705408
2000-02-28	0.96	0.99	0.84	0.91	13832904
2000-02-29	0.93	0.95	0.79	0.88	7509216
2000-03-01	0.87	0.89	0.85	0.87	6738864
2000-03-02	0.84	0.88	0.73	0.78	9601920
2000-03-03	0.79	0.79	0.71	0.72	9577920
2000-03-06	0.72	0.74	0.63	0.70	30629664
2000-03-07	0.72	0.72	0.67	0.69	7468416
2000-03-08	0.69	0.77	0.69	0.73	4480560
2000-03-09	0.73	0.74	0.70	0.73	3283032
2000-03-10	0.73	0.74	0.71	0.71	4648560
2000-03-13	0.71	0.78	0.70	0.75	4036584
2000-03-14	0.76	0.76	0.71	0.73	5495712
2000-03-15	0.72	0.72	0.67	0.70	5142936
2000-03-16	0.71	0.73	0.66	0.73	4077384
2000-03-17	0.63	0.75	0.63	0.74	3827808
2000-03-20	0.74	0.77	0.73	0.76	13789704
2000-03-21	0.77	0.81	0.76	0.81	9148320
2000-03-22	0.80	0.82	0.77	0.79	3110232
2000-03-23	0.79	0.79	0.75	0.77	8253168
2000-03-24	0.76	0.81	0.74	0.74	11221824
2000-03-27	0.75	0.76	0.74	0.74	4130184
2000-03-28	0.74	0.75	0.74	0.74	2018304
2000-03-29	0.74	0.79	0.74	0.74	2812656
2000-03-30	0.74	0.75	0.71	0.71	4082184
2000-03-31	0.73	0.74	0.72	0.73	4043784
2000-04-03	0.74	0.77	0.72	0.76	2680656
2000-04-04	0.74	0.79	0.68	0.75	4043784
2000-04-05	0.75	0.76	0.71	0.73	1790304
2000-04-06	0.72	0.81	0.72	0.78	3703008
2000-04-07	0.80	0.81	0.79	0.79	4838160
2000-04-10	0.80	0.80	0.77	0.78	1991904
2000-04-11	0.76	0.77	0.74	0.76	1627104
2000-04-12	0.78	0.81	0.77	0.79	2543856
2000-04-13	0.78	0.81	0.78	0.79	3448608
2000-04-14	0.80	0.81	0.74	0.77	4619760
2000-04-17	0.74	0.75	0.72	0.75	5860512
2000-04-18	0.75	0.79	0.71	0.74	3388608
2000-04-19	0.75	0.76	0.73	0.73	2294280
2000-04-20	0.73	0.75	0.71	0.73	2435856
2000-04-24	0.71	0.72	0.69	0.69	2594256
2000-04-25	0.73	0.76	0.69	0.76	1399128
2000-04-26	0.74	0.76	0.73	0.73	1399128
2000-04-27	0.75	0.75	0.73	0.73	1485504
2000-04-28	0.74	0.76	0.71	0.72	2102280
2000-05-01	0.71	0.75	0.71	0.75	777552
2000-05-02	0.75	0.76	0.71	0.71	2714256
2000-05-03	0.76	0.76	0.71	0.74	2241480
2000-05-04	0.73	0.75	0.72	0.75	1492704
2000-05-05	0.72	0.77	0.72	0.76	820752
2000-05-08	0.75	0.75	0.71	0.72	2399880
2000-05-09	0.73	0.75	0.72	0.75	1286328
2000-05-10	0.72	0.74	0.71	0.73	1163928
2000-05-11	0.72	0.75	0.72	0.75	1550304
2000-05-12	0.72	0.75	0.71	0.72	1615104
2000-05-15	0.73	0.76	0.72	0.76	1312728
2000-05-16	0.76	0.79	0.72	0.73	5044536
2000-05-17	0.74	0.74	0.71	0.72	6981240
2000-05-18	0.73	0.73	0.71	0.72	902352
2000-05-19	0.71	0.72	0.71	0.71	880752
2000-05-22	0.71	0.72	0.69	0.71	1463904
2000-05-23	0.71	0.72	0.69	0.71	3554208
2000-05-24	0.71	0.73	0.71	0.73	16287984
2000-05-25	0.73	0.74	0.72	0.73	5270136
2000-05-26	0.72	0.73	0.71	0.72	2378280
2000-05-30	0.73	0.73	0.71	0.72	2282280
2000-05-31	0.73	0.74	0.72	0.74	3143832
2000-06-01	0.73	0.75	0.72	0.75	3057432
2000-06-02	0.74	0.76	0.73	0.74	9721920
2000-06-05	0.74	0.75	0.73	0.75	13880904
2000-06-06	0.75	0.76	0.74	0.74	4264584
2000-06-07	0.74	0.76	0.74	0.75	10333872
2000-06-08	0.75	0.83	0.75	0.78	11689800
2000-06-09	0.79	0.79	0.76	0.78	3026256
2000-06-12	0.78	0.78	0.76	0.76	1271928
2000-06-13	0.76	0.76	0.71	0.75	2642256
2000-06-14	0.76	0.76	0.73	0.74	1231128
2000-06-15	0.74	0.76	0.72	0.76	2558256
2000-06-16	0.77	0.77	0.73	0.75	2675856
2000-06-19	0.74	0.74	0.70	0.71	3314232
2000-06-20	0.71	0.74	0.69	0.72	3587808
2000-06-21	0.71	0.72	0.69	0.71	2937456
2000-06-22	0.70	0.72	0.68	0.68	4168584
2000-06-23	0.69	0.70	0.66	0.67	3712608
2000-06-26	0.68	0.70	0.67	0.69	1363128
2000-06-27	0.70	0.71	0.68	0.70	1927104
2000-06-28	0.70	0.73	0.68	0.73	4067784
2000-06-29	0.70	0.73	0.65	0.65	1240728
2000-06-30	0.68	0.70	0.66	0.67	2702256
2000-07-03	0.67	0.68	0.64	0.65	3775008
2000-07-05	0.65	0.65	0.63	0.63	8675568
2000-07-06	0.64	0.65	0.61	0.63	6808464
2000-07-07	0.63	0.63	0.59	0.61	4674960
2000-07-10	0.61	0.61	0.56	0.57	3499008
2000-07-11	0.58	0.58	0.52	0.56	33091944
2000-07-12	0.60	0.64	0.57	0.62	16016784
2000-07-13	0.62	0.62	0.59	0.61	5870112
2000-07-14	0.61	0.62	0.60	0.60	3220632
2000-07-17	0.60	0.61	0.60	0.60	5925288
2000-07-18	0.60	0.61	0.58	0.58	2608656
2000-07-19	0.60	0.60	0.57	0.58	3736608
2000-07-20	0.60	0.60	0.57	0.58	4434960
2000-07-21	0.59	0.60	0.57	0.57	2543856
2000-07-24	0.58	0.58	0.56	0.56	1447104
2000-07-25	0.57	0.57	0.52	0.53	5385312
2000-07-26	0.54	0.57	0.52	0.57	25148328
2000-07-27	0.57	0.57	0.52	0.54	3650208
2000-07-28	0.56	0.56	0.54	0.55	2347080
2000-07-31	0.55	0.58	0.52	0.55	14572056
2000-08-01	0.57	0.60	0.55	0.59	6594864
2000-08-02	0.59	0.60	0.58	0.58	3338232
2000-08-03	0.54	0.60	0.54	0.59	4893360
2000-08-04	0.61	0.62	0.58	0.60	3695808
2000-08-07	0.61	0.64	0.61	0.64	3244632
2000-08-08	0.64	0.66	0.64	0.66	3535008
2000-08-09	0.66	0.66	0.65	0.65	3371808
2000-08-10	0.65	0.65	0.65	0.65	2505456
2000-08-11	0.65	0.66	0.65	0.66	2131080
2000-08-14	0.65	0.67	0.65	0.67	2536656
2000-08-15	0.66	0.67	0.66	0.66	861552
2000-08-16	0.66	0.69	0.66	0.66	3004656
2000-08-17	0.66	0.68	0.66	0.67	1555104
2000-08-18	0.67	0.69	0.66	0.67	5946888
2000-08-21	0.67	0.69	0.67	0.67	1322328
2000-08-22	0.70	0.70	0.65	0.65	5421312
2000-08-23	0.65	0.67	0.65	0.66	2870256
2000-08-24	0.67	0.68	0.66	0.67	2450256
2000-08-25	0.68	0.68	0.66	0.66	535152
2000-08-28	0.67	0.68	0.65	0.67	6407664
2000-08-29	0.67	0.71	0.66	0.71	2882256
2000-08-30	0.71	0.71	0.69	0.71	3235032
2000-08-31	0.71	0.72	0.68	0.71	4458960
2000-09-01	0.72	0.72	0.70	0.71	4977336
2000-09-05	0.71	0.71	0.70	0.71	3088632
2000-09-06	0.70	0.70	0.67	0.70	1579104
2000-09-07	0.71	0.72	0.66	0.71	2555856
2000-09-08	0.70	0.71	0.68	0.69	575952
2000-09-11	0.69	0.71	0.68	0.70	1070352
2000-09-12	0.70	0.71	0.68	0.68	1478304
2000-09-13	0.70	0.71	0.68	0.69	2925456
2000-09-14	0.70	0.70	0.67	0.68	4259784
2000-09-15	0.66	0.68	0.64	0.64	4648560
2000-09-18	0.64	0.64	0.59	0.60	6503664
2000-09-19	0.64	0.72	0.61	0.72	4960536
2000-09-20	0.68	0.69	0.64	0.64	1142328
2000-09-21	0.63	0.64	0.61	0.63	3429408
2000-09-22	0.61	0.67	0.59	0.66	1341528
2000-09-25	0.65	0.65	0.58	0.58	3009456
2000-09-26	0.59	0.60	0.58	0.60	4202184
2000-09-27	0.61	0.65	0.59	0.59	2198280
2000-09-28	0.60	0.60	0.58	0.60	3556608
2000-09-29	0.60	0.60	0.58	0.58	2697456
2000-10-02	0.57	0.59	0.56	0.59	3191832
2000-10-03	0.60	0.60	0.58	0.59	12157776
2000-10-04	0.58	0.64	0.58	0.62	3508608
2000-10-05	0.62	0.62	0.60	0.61	647952
2000-10-06	0.60	0.61	0.58	0.58	4612560
2000-10-09	0.60	0.60	0.58	0.59	3175032
2000-10-10	0.56	0.60	0.56	0.59	2455056
2000-10-11	0.57	0.58	0.50	0.56	3088632
2000-10-12	0.55	0.59	0.53	0.57	5999688
2000-10-13	0.56	0.58	0.56	0.56	2786256
2000-10-16	0.57	0.60	0.57	0.57	5063736
2000-10-17	0.56	0.58	0.52	0.52	5130936
2000-10-18	0.52	0.56	0.51	0.56	2255880
2000-10-19	0.53	0.59	0.53	0.58	1708704
2000-10-20	0.59	0.59	0.56	0.58	3602208
2000-10-23	0.58	0.58	0.55	0.57	5738112
2000-10-24	0.58	0.59	0.58	0.58	1708704
2000-10-25	0.58	0.58	0.57	0.58	4029384
2000-10-26	0.58	0.58	0.55	0.55	2339880
2000-10-27	0.55	0.60	0.54	0.60	5234136
2000-10-30	0.57	0.64	0.56	0.61	1759104
2000-10-31	0.63	0.63	0.61	0.63	3028656
2000-11-01	0.62	0.63	0.61	0.63	1785504
2000-11-02	0.60	0.65	0.60	0.65	2834256
2000-11-03	0.64	0.68	0.63	0.67	3842208
2000-11-06	0.67	0.67	0.65	0.66	1747104
2000-11-07	0.66	0.68	0.65	0.68	3499008
2000-11-08	0.68	0.68	0.66	0.67	3040632
2000-11-09	0.66	0.67	0.66	0.67	7900392
2000-11-10	0.67	0.67	0.66	0.66	2704656
2000-11-13	0.66	0.68	0.62	0.68	8178768
2000-11-14	0.68	0.69	0.65	0.68	1036752
2000-11-15	0.68	0.71	0.66	0.71	2707056
2000-11-16	0.70	0.71	0.68	0.71	2001504
2000-11-17	0.70	0.71	0.68	0.71	1898304
2000-11-20	0.68	0.68	0.65	0.65	981552
2000-11-21	0.67	0.70	0.67	0.69	2147880
2000-11-22	0.67	0.71	0.65	0.67	1881504
2000-11-24	0.67	0.68	0.66	0.68	1132728
2000-11-27	0.69	0.69	0.63	0.66	1171128
2000-11-28	0.67	0.73	0.67	0.72	5073336
2000-11-29	0.73	0.77	0.72	0.74	5973288
2000-11-30	0.74	0.76	0.71	0.71	7374816
2000-12-01	0.72	0.77	0.72	0.75	9858696
2000-12-04	0.75	0.76	0.73	0.73	5246136
2000-12-05	0.73	0.75	0.72	0.74	12851352
2000-12-06	0.74	0.75	0.71	0.71	5968488
2000-12-07	0.73	0.74	0.72	0.73	4233384
2000-12-08	0.75	0.76	0.72	0.73	6861264
2000-12-11	0.73	0.76	0.72	0.73	5709312
2000-12-12	0.74	0.79	0.73	0.78	10194672
2000-12-13	0.78	0.79	0.77	0.78	5140536
2000-12-14	0.78	0.79	0.77	0.78	4754160
2000-12-15	0.76	0.78	0.75	0.78	6335664
2000-12-18	0.77	0.84	0.77	0.83	17727912
2000-12-19	0.83	0.86	0.78	0.79	4874160
2000-12-20	0.76	0.80	0.71	0.77	6777264
2000-12-21	0.77	0.81	0.77	0.79	11536224
2000-12-22	0.79	0.85	0.79	0.84	4533360
2000-12-26	0.84	0.87	0.82	0.84	7245216
2000-12-27	0.84	0.87	0.81	0.85	5906112
2000-12-28	0.85	0.92	0.85	0.90	5378112
2000-12-29	0.91	0.93	0.90	0.90	4612560
2001-01-02	0.85	0.85	0.78	0.80	3911808
2001-01-03	0.78	0.83	0.78	0.83	4934160
2001-01-04	0.80	0.86	0.80	0.81	5214936
2001-01-05	0.80	0.82	0.77	0.81	7610016
2001-01-08	0.79	0.81	0.75	0.81	2431056
2001-01-09	0.79	0.80	0.77	0.77	5553312
2001-01-10	0.76	0.78	0.76	0.76	3074232
2001-01-11	0.76	0.77	0.69	0.74	13002528
2001-01-12	0.73	0.75	0.73	0.74	15205632
2001-01-16	0.74	0.74	0.70	0.72	12517776
2001-01-17	0.71	0.73	0.68	0.70	10060296
2001-01-18	0.70	0.71	0.70	0.71	7775616
2001-01-19	0.72	0.72	0.71	0.71	4790160
2001-01-22	0.72	0.75	0.68	0.74	3604608
2001-01-23	0.71	0.77	0.70	0.76	5649312
2001-01-24	0.74	0.75	0.72	0.73	1154328
2001-01-25	0.72	0.76	0.72	0.75	1941504
2001-01-26	0.76	0.78	0.74	0.76	2107080
2001-01-29	0.75	0.78	0.74	0.78	2630256
2001-01-30	0.76	0.79	0.76	0.78	3897408
2001-01-31	0.80	0.81	0.77	0.78	6246864
2001-02-01	0.78	0.78	0.76	0.77	1461504
2001-02-02	0.77	0.78	0.75	0.75	1168728
2001-02-05	0.75	0.78	0.73	0.75	753552
2001-02-06	0.75	0.78	0.75	0.77	5296512
2001-02-07	0.77	0.80	0.77	0.79	3215832
2001-02-08	0.80	0.85	0.79	0.81	4166184
2001-02-09	0.81	0.82	0.77	0.78	1468704
2001-02-12	0.77	0.88	0.76	0.82	4526160
2001-02-13	0.83	0.85	0.83	0.83	2687856
2001-02-14	0.83	0.83	0.79	0.80	1987104
2001-02-15	0.81	0.85	0.81	0.84	1067952
2001-02-16	0.82	0.85	0.81	0.82	1375128
2001-02-20	0.81	0.83	0.79	0.81	1115952
2001-02-21	0.80	0.83	0.80	0.81	1502304
2001-02-22	0.81	0.84	0.80	0.83	2692656
2001-02-23	0.82	0.83	0.80	0.83	1187928
2001-02-26	0.82	0.86	0.82	0.85	2152680
2001-02-27	0.87	0.87	0.75	0.76	3847008
2001-02-28	0.78	0.79	0.76	0.79	10583472
2001-03-01	0.78	0.88	0.78	0.85	7295616
2001-03-02	0.85	0.85	0.82	0.85	4146984
2001-03-05	0.83	0.90	0.83	0.88	4062984
2001-03-06	0.88	0.89	0.85	0.85	2450256
2001-03-07	0.87	0.88	0.86	0.88	6642864
2001-03-08	0.87	0.90	0.86	0.90	8601168
2001-03-09	0.88	0.91	0.87	0.91	4629360
2001-03-12	0.89	0.90	0.83	0.83	2219880
2001-03-13	0.83	0.84	0.79	0.84	3736608
2001-03-14	0.81	0.85	0.80	0.83	2740656
2001-03-15	0.83	0.84	0.80	0.82	2174280
2001-03-16	0.82	0.82	0.78	0.79	5025336
2001-03-19	0.79	0.80	0.78	0.78	8181168
2001-03-20	0.80	0.84	0.80	0.81	21493320
2001-03-21	0.81	0.82	0.79	0.79	4576560
2001-03-22	0.78	0.78	0.73	0.75	14627256
2001-03-23	0.76	0.78	0.75	0.77	2255880
2001-03-26	0.76	0.84	0.76	0.83	4576560
2001-03-27	0.83	0.84	0.82	0.83	8502768
2001-03-28	0.83	0.83	0.82	0.83	4197384
2001-03-29	0.83	0.84	0.82	0.83	3823008
2001-03-30	0.82	0.87	0.82	0.85	7888392
2001-04-02	0.85	0.85	0.82	0.83	4082184
2001-04-03	0.84	0.84	0.82	0.83	7607616
2001-04-04	0.82	0.84	0.81	0.82	5920488
2001-04-05	0.83	0.84	0.82	0.84	2680656
2001-04-06	0.84	0.84	0.81	0.81	1797504
2001-04-09	0.82	0.84	0.82	0.82	2992656
2001-04-10	0.83	0.88	0.83	0.87	5454912
2001-04-11	0.88	0.91	0.88	0.89	6856464
2001-04-12	0.91	0.94	0.89	0.93	8785968
2001-04-16	0.98	0.98	0.91	0.91	17151936
2001-04-17	0.91	0.97	0.87	0.97	6621264
2001-04-18	0.98	1.01	0.94	0.94	6635664
2001-04-19	0.95	0.99	0.94	0.96	5140536
2001-04-20	0.98	0.98	0.92	0.94	12275376
2001-04-23	0.94	0.97	0.94	0.95	9933096
2001-04-24	0.96	0.96	0.92	0.93	7809216
2001-04-25	0.93	0.93	0.90	0.93	7012440
2001-04-26	0.94	0.95	0.93	0.94	18851040
2001-04-27	0.95	0.96	0.93	0.96	4194984
2001-04-30	0.97	0.99	0.95	0.95	9882696
2001-05-01	0.96	1.00	0.96	1.00	11507424
2001-05-02	1.03	1.04	1.00	1.01	20792544
2001-05-03	1.02	1.03	0.94	0.99	7509216
2001-05-04	0.97	0.99	0.96	0.98	4101384
2001-05-07	1.01	1.01	0.94	0.95	10876248
2001-05-08	0.96	0.96	0.95	0.95	11003448
2001-05-09	0.95	0.95	0.93	0.94	4235784
2001-05-10	0.96	0.96	0.94	0.94	7326816
2001-05-11	0.94	0.95	0.94	0.94	2709456
2001-05-14	0.95	0.97	0.94	0.95	1389528
2001-05-15	0.94	0.94	0.91	0.91	4202184
2001-05-16	0.93	0.93	0.89	0.91	8178768
2001-05-17	0.92	0.93	0.91	0.92	7466016
2001-05-18	0.91	0.92	0.90	0.92	4048584
2001-05-21	0.92	0.96	0.92	0.93	5044536
2001-05-22	0.93	0.96	0.92	0.95	6880440
2001-05-23	0.95	0.99	0.95	0.96	11569824
2001-05-24	0.96	0.98	0.95	0.96	10007496
2001-05-25	0.97	0.97	0.94	0.94	1718304
2001-05-29	0.95	0.97	0.95	0.96	6635664
2001-05-30	1.01	1.03	0.94	0.94	16789560
2001-05-31	0.94	1.01	0.94	1.00	18279888
2001-06-01	1.03	1.04	1.00	1.04	22112496
2001-06-04	1.04	1.11	1.04	1.07	45391320
2001-06-05	1.09	1.10	1.07	1.08	50817456
2001-06-06	1.08	1.08	1.05	1.06	21500520
2001-06-07	1.07	1.07	1.06	1.07	19129440
2001-06-08	1.07	1.10	1.06	1.07	14843256
2001-06-11	1.08	1.09	1.07	1.07	12476976
2001-06-12	1.04	1.05	0.93	1.04	27850608
2001-06-13	1.04	1.05	1.02	1.04	43932192
2001-06-14	1.04	1.04	1.02	1.02	8097192
2001-06-15	1.00	1.04	0.99	1.03	12210576
2001-06-18	1.03	1.06	1.03	1.03	9265920
2001-06-19	1.05	1.05	1.01	1.01	8183568
2001-06-20	1.01	1.05	1.01	1.04	17055936
2001-06-21	1.04	1.14	1.04	1.13	27188232
2001-06-22	1.15	1.15	1.10	1.10	18836640
2001-06-25	1.15	1.17	1.11	1.14	30171288
2001-06-26	1.15	1.18	1.14	1.17	35842200
2001-06-27	1.17	1.28	1.17	1.25	47512824
2001-06-28	1.28	1.29	1.20	1.22	18783840
2001-06-29	1.23	1.23	1.21	1.22	24730752
2001-07-02	1.23	1.25	1.15	1.20	12923352
2001-07-03	1.16	1.19	1.13	1.14	9112344
2001-07-05	1.10	1.18	1.10	1.17	7034040
2001-07-06	1.16	1.19	1.08	1.16	8332368
2001-07-09	1.16	1.16	1.10	1.14	3347832
2001-07-10	1.14	1.16	1.13	1.14	7418016
2001-07-11	1.13	1.18	1.13	1.17	8296368
2001-07-12	1.17	1.22	1.17	1.21	18942240
2001-07-13	1.22	1.25	1.18	1.21	6297264
2001-07-16	1.21	1.22	1.16	1.17	10583472
2001-07-17	1.14	1.23	1.14	1.22	6681264
2001-07-18	1.21	1.26	1.21	1.23	17041536
2001-07-19	1.24	1.24	1.17	1.22	7614816
2001-07-20	1.23	1.23	1.19	1.21	3491808
2001-07-23	1.23	1.23	1.19	1.21	9448320
2001-07-24	1.21	1.22	1.19	1.20	10881048
2001-07-25	1.21	1.22	1.20	1.21	9719520
2001-07-26	1.21	1.22	1.21	1.22	5862912
2001-07-27	1.21	1.22	1.17	1.18	4792560
2001-07-30	1.19	1.20	1.17	1.18	11389824
2001-07-31	1.20	1.21	1.14	1.18	8781168
2001-08-01	1.19	1.19	1.14	1.17	8341968
2001-08-02	1.16	1.20	1.16	1.20	9076344
2001-08-03	1.20	1.20	1.16	1.17	3331032
2001-08-06	1.17	1.20	1.13	1.14	6926040
2001-08-07	1.14	1.15	1.09	1.13	10897848
2001-08-08	1.10	1.14	1.07	1.10	9781896
2001-08-09	1.09	1.10	1.02	1.06	19614216
2001-08-10	1.03	1.06	1.02	1.03	14891232
2001-08-13	1.02	1.03	0.98	1.01	18555864
2001-08-14	1.01	1.04	0.99	1.03	11562624
2001-08-15	1.03	1.08	1.02	1.07	5608512
2001-08-16	1.04	1.06	1.01	1.05	4218984
2001-08-17	1.05	1.05	1.03	1.04	4511760
2001-08-20	1.03	1.05	1.01	1.03	3045432
2001-08-21	1.04	1.05	1.01	1.02	2023104
2001-08-22	1.02	1.03	0.93	1.00	17291136
2001-08-23	0.99	1.02	0.99	1.01	6566064
2001-08-24	1.01	1.03	1.00	1.02	10578672
2001-08-27	1.03	1.04	0.99	1.01	4077384
2001-08-28	1.01	1.02	0.99	0.99	4113384
2001-08-29	0.99	1.01	0.99	1.01	8423568
2001-08-30	0.99	1.02	0.99	1.01	2162280
2001-08-31	1.00	1.03	1.00	1.03	4898160
2001-09-04	1.04	1.08	1.03	1.04	9609120
2001-09-05	1.04	1.06	1.02	1.05	5898912
2001-09-06	1.04	1.04	1.02	1.03	5637312
2001-09-07	1.02	1.03	0.97	1.01	9345120
2001-09-10	0.99	1.02	0.99	1.00	4470960
2001-09-17	0.97	0.98	0.91	0.95	13969680
2001-09-18	1.02	1.06	1.00	1.00	26931456
2001-09-19	1.00	1.06	0.99	1.06	22839648
2001-09-20	1.04	1.06	1.01	1.03	17413536
2001-09-21	1.01	1.01	0.95	0.99	18315888
2001-09-24	1.01	1.14	1.01	1.13	24889152
2001-09-25	1.14	1.17	1.13	1.14	15287232
2001-09-26	1.15	1.15	1.09	1.14	15018432
2001-09-27	1.13	1.17	1.11	1.15	13583328
2001-09-28	1.16	1.20	1.16	1.17	15145632
2001-10-01	1.18	1.19	1.16	1.17	18061488
2001-10-02	1.17	1.25	1.16	1.24	18932640
2001-10-03	1.26	1.38	1.24	1.34	59764200
2001-10-04	1.36	1.37	1.31	1.35	51616608
2001-10-05	1.33	1.36	1.26	1.34	26902656
2001-10-08	1.34	1.39	1.28	1.29	12608976
2001-10-09	1.29	1.35	1.29	1.32	11754600
2001-10-10	1.32	1.38	1.32	1.37	9383520
2001-10-11	1.42	1.48	1.40	1.42	26751456
2001-10-12	1.44	1.45	1.35	1.40	28292184
2001-10-15	1.40	1.40	1.36	1.37	12296976
2001-10-16	1.38	1.40	1.31	1.34	19506216
2001-10-17	1.34	1.36	1.25	1.33	20674944
2001-10-18	1.34	1.41	1.33	1.34	11807400
2001-10-19	1.34	1.38	1.33	1.38	7334016
2001-10-22	1.36	1.36	1.29	1.30	29996088
2001-10-23	1.28	1.29	1.20	1.24	24116400
2001-10-24	1.18	1.28	1.18	1.27	12227376
2001-10-25	1.27	1.34	1.24	1.33	21157344
2001-10-26	1.33	1.34	1.28	1.31	9748320
2001-10-29	1.30	1.31	1.23	1.26	6508464
2001-10-30	1.25	1.26	1.22	1.23	6467664
2001-10-31	1.22	1.27	1.19	1.22	12157776
2001-11-01	1.24	1.30	1.23	1.29	11070624
2001-11-02	1.31	1.35	1.25	1.34	11500224
2001-11-05	1.35	1.36	1.32	1.33	11536224
2001-11-06	1.34	1.35	1.32	1.35	9390720
2001-11-07	1.36	1.41	1.35	1.38	17555112
2001-11-08	1.38	1.41	1.37	1.39	8262768
2001-11-09	1.39	1.41	1.35	1.37	10729848
2001-11-12	1.38	1.38	1.27	1.28	29144136
2001-11-13	1.28	1.29	1.21	1.24	24178776
2001-11-14	1.26	1.30	1.26	1.28	75363408
2001-11-15	1.28	1.28	1.22	1.25	23338824
2001-11-16	1.25	1.28	1.24	1.25	11754600
2001-11-19	1.23	1.27	1.23	1.25	9906696
2001-11-20	1.25	1.32	1.25	1.27	16388784
2001-11-21	1.28	1.28	1.23	1.25	4427760
2001-11-23	1.26	1.28	1.25	1.27	4809360
2001-11-26	1.29	1.38	1.27	1.37	23710800
2001-11-27	1.40	1.43	1.35	1.43	40298784
2001-11-28	1.44	1.51	1.38	1.40	39794808
2001-11-29	1.38	1.41	1.37	1.40	17082336
2001-11-30	1.40	1.45	1.39	1.43	12594576
2001-12-03	1.44	1.45	1.38	1.40	13717704
2001-12-04	1.42	1.49	1.40	1.47	24747552
2001-12-05	1.51	1.56	1.50	1.50	25095552
2001-12-06	1.51	1.53	1.44	1.48	14072880
2001-12-07	1.46	1.51	1.45	1.48	7535616
2001-12-10	1.46	1.48	1.42	1.44	10955448
2001-12-11	1.44	1.49	1.42	1.45	6210888
2001-12-12	1.45	1.48	1.36	1.42	7770816
2001-12-13	1.41	1.43	1.39	1.41	6100488
2001-12-14	1.39	1.47	1.39	1.46	7346016
2001-12-17	1.47	1.53	1.47	1.52	11853000
2001-12-18	1.53	1.57	1.52	1.56	14987232
2001-12-19	1.56	1.60	1.52	1.57	16244784
2001-12-20	1.58	1.58	1.51	1.51	15056832
2001-12-21	1.52	1.53	1.49	1.51	27166632
2001-12-24	1.52	1.58	1.52	1.58	5330112
2001-12-26	1.59	1.61	1.58	1.60	19770192
2001-12-27	1.61	1.61	1.57	1.59	11296224
2001-12-28	1.59	1.61	1.53	1.55	15827208
2001-12-31	1.55	1.55	1.50	1.52	15421632
2002-01-02	1.52	1.54	1.45	1.47	17192736
2002-01-03	1.49	1.56	1.49	1.53	10765848
2002-01-04	1.58	1.58	1.39	1.44	49111152
2002-01-07	1.44	1.47	1.41	1.41	14903232
2002-01-08	1.41	1.42	1.34	1.37	21056544
2002-01-09	1.35	1.42	1.35	1.36	17778288
2002-01-10	1.36	1.39	1.31	1.37	24332376
2002-01-11	1.37	1.41	1.36	1.38	20238192
2002-01-14	1.38	1.39	1.30	1.31	32095992
2002-01-15	1.30	1.34	1.30	1.33	14768856
2002-01-16	1.33	1.36	1.32	1.36	10513872
2002-01-17	1.36	1.38	1.36	1.37	14075280
2002-01-18	1.37	1.38	1.35	1.36	7929192
2002-01-22	1.34	1.37	1.30	1.35	7659200
2002-01-23	1.36	1.38	1.32	1.36	5248000
2002-01-24	1.47	1.48	1.40	1.43	11356800
2002-01-25	1.43	1.45	1.38	1.38	6204800
2002-01-28	1.40	1.45	1.40	1.44	11150400
2002-01-29	1.48	1.49	1.41	1.41	11134400
2002-01-30	1.42	1.45	1.39	1.40	12937600
2002-01-31	1.41	1.46	1.39	1.41	110108800
2002-02-01	1.42	1.49	1.42	1.44	16878400
2002-02-04	1.46	1.49	1.44	1.47	11518400
2002-02-05	1.47	1.51	1.46	1.49	13756800
2002-02-06	1.49	1.50	1.42	1.45	14256000
2002-02-07	1.47	1.48	1.41	1.43	10208000
2002-02-08	1.44	1.47	1.40	1.46	9232000
2002-02-11	1.46	1.47	1.43	1.43	7068800
2002-02-12	1.41	1.43	1.41	1.42	11923200
2002-02-13	1.43	1.45	1.41	1.44	5534400
2002-02-14	1.44	1.44	1.42	1.43	7182400
2002-02-15	1.42	1.44	1.39	1.41	8400000
2002-02-19	1.40	1.43	1.33	1.34	15606400
2002-02-20	1.34	1.36	1.30	1.33	13652800
2002-02-21	1.33	1.35	1.23	1.28	13062400
2002-02-22	1.28	1.32	1.27	1.30	11236800
2002-02-25	1.32	1.34	1.25	1.27	20080000
2002-02-26	1.28	1.30	1.22	1.25	16779200
2002-02-27	1.23	1.24	1.05	1.07	53726400
2002-02-28	1.06	1.13	1.06	1.09	16432000
2002-03-01	1.08	1.12	1.05	1.10	10827200
2002-03-04	1.06	1.06	0.96	1.06	59710400
2002-03-05	1.06	1.10	1.00	1.09	40496000
2002-03-06	1.11	1.11	1.06	1.09	31678400
2002-03-07	1.10	1.12	1.03	1.05	28417600
2002-03-08	1.09	1.11	1.05	1.07	22763200
2002-03-11	1.09	1.12	1.04	1.05	21160000
2002-03-12	1.04	1.07	1.02	1.04	31217600
2002-03-13	1.05	1.06	1.00	1.02	21041600
2002-03-14	1.03	1.05	1.00	1.02	14188800
2002-03-15	1.03	1.04	1.00	1.02	13209600
2002-03-18	1.01	1.04	1.00	1.03	12897600
2002-03-19	1.04	1.09	1.03	1.07	16971200
2002-03-20	1.06	1.15	1.06	1.12	27520000
2002-03-21	1.15	1.15	1.11	1.12	20678400
2002-03-22	1.14	1.14	1.10	1.12	8748800
2002-03-25	1.12	1.12	1.07	1.08	8886400
2002-03-26	1.08	1.11	1.07	1.09	12444800
2002-03-27	1.09	1.12	1.08	1.09	15283200
2002-03-28	1.11	1.14	1.09	1.12	11305600
2002-04-01	1.11	1.13	1.08	1.11	9028800
2002-04-02	1.12	1.14	1.10	1.11	11702400
2002-04-03	1.11	1.13	1.09	1.12	10246400
2002-04-04	1.13	1.15	1.10	1.12	7281600
2002-04-05	1.13	1.16	1.10	1.13	4916800
2002-04-08	1.13	1.16	1.10	1.16	5313600
2002-04-09	1.16	1.18	1.13	1.13	8228800
2002-04-10	1.13	1.19	1.13	1.19	13926400
2002-04-11	1.20	1.22	1.16	1.18	14800000
2002-04-12	1.18	1.21	1.18	1.21	6136000
2002-04-15	1.21	1.23	1.17	1.18	7947200
2002-04-16	1.18	1.20	1.17	1.19	12198400
2002-04-17	1.19	1.21	1.13	1.14	10216000
2002-04-18	1.14	1.15	1.07	1.08	18211200
2002-04-19	1.06	1.09	1.01	1.04	25174400
2002-04-22	1.04	1.06	1.00	1.02	25881600
2002-04-23	1.01	1.08	1.00	1.04	15123200
2002-04-24	1.04	1.06	1.03	1.04	13828800
2002-04-25	1.04	1.06	1.03	1.05	7649600
2002-04-26	1.03	1.04	0.98	0.99	10105600
2002-04-29	0.99	0.99	0.91	0.96	59712000
2002-04-30	0.94	0.98	0.94	0.96	28075200
2002-05-01	0.97	0.98	0.90	0.92	32113600
2002-05-02	0.91	0.96	0.91	0.95	17291200
2002-05-03	0.95	0.97	0.94	0.95	8772800
2002-05-06	0.95	1.01	0.95	0.99	13052800
2002-05-07	0.98	1.01	0.97	0.99	12326400
2002-05-08	0.99	1.03	0.99	1.03	16217600
2002-05-09	1.05	1.06	1.01	1.06	18801600
2002-05-10	1.07	1.09	1.05	1.07	24275200
2002-05-13	1.09	1.09	1.04	1.09	13217600
2002-05-14	1.08	1.09	1.06	1.09	11228800
2002-05-15	1.09	1.11	1.08	1.10	38248000
2002-05-16	1.11	1.11	1.08	1.09	20374400
2002-05-17	1.11	1.11	1.07	1.09	11481600
2002-05-20	1.09	1.10	1.08	1.09	6536000
2002-05-21	1.10	1.10	1.07	1.08	6656000
2002-05-22	1.08	1.09	1.06	1.08	12566400
2002-05-23	1.09	1.11	1.07	1.08	11844800
2002-05-24	1.09	1.09	1.06	1.07	6182400
2002-05-28	1.08	1.08	1.04	1.05	9152000
2002-05-29	1.05	1.06	1.03	1.04	11550400
2002-05-30	1.04	1.04	1.01	1.04	7780800
2002-05-31	1.04	1.04	1.02	1.03	8960000
2002-06-03	1.02	1.04	1.00	1.02	8280000
2002-06-04	1.02	1.06	1.00	1.04	12904000
2002-06-05	1.05	1.06	1.03	1.06	9540800
2002-06-06	1.06	1.07	1.04	1.05	10584000
2002-06-07	1.05	1.05	1.03	1.04	4654400
2002-06-10	1.04	1.08	1.04	1.05	5504000
2002-06-11	1.06	1.07	1.02	1.02	5795200
2002-06-12	1.03	1.03	1.00	1.02	5396800
2002-06-13	1.02	1.02	0.99	1.00	5345600
2002-06-14	1.00	1.03	1.00	1.03	4363200
2002-06-17	1.03	1.06	1.02	1.05	4681600
2002-06-18	1.06	1.07	1.00	1.00	9276800
2002-06-19	1.00	1.02	1.00	1.00	4795200
2002-06-20	1.01	1.01	1.00	1.00	6958400
2002-06-21	1.00	1.03	1.00	1.01	13092800
2002-06-24	1.02	1.02	0.99	1.00	7233600
2002-06-25	1.00	1.03	1.00	1.00	10617600
2002-06-26	0.98	1.02	0.98	1.01	9771200
2002-06-27	1.02	1.03	1.00	1.02	12958400
2002-06-28	1.02	1.04	1.00	1.01	22880000
2002-07-01	1.02	1.02	0.98	1.00	7249600
2002-07-02	1.01	1.02	0.98	0.99	8617600
2002-07-03	0.95	0.99	0.94	0.99	11838400
2002-07-05	0.97	1.03	0.97	1.02	6040000
2002-07-08	1.01	1.03	1.01	1.02	9476800
2002-07-09	1.02	1.03	0.98	0.98	4560000
2002-07-10	1.00	1.00	0.94	0.94	9947200
2002-07-11	0.94	0.94	0.90	0.94	10105600
2002-07-12	0.95	0.95	0.90	0.92	12758400
2002-07-15	0.91	0.92	0.90	0.91	10120000
2002-07-16	0.91	0.91	0.88	0.89	9926400
2002-07-17	0.89	0.93	0.83	0.89	13286400
2002-07-18	0.89	0.90	0.85	0.85	4644800
2002-07-19	0.85	0.85	0.81	0.84	8454400
2002-07-22	0.83	0.84	0.74	0.79	13003200
2002-07-23	0.79	0.82	0.78	0.79	8564800
2002-07-24	0.79	0.79	0.73	0.76	17822400
2002-07-25	0.78	0.80	0.76	0.78	18190400
2002-07-26	0.78	0.82	0.77	0.81	9403200
2002-07-29	0.83	0.85	0.83	0.85	10883200
2002-07-30	0.85	0.85	0.81	0.84	11020800
2002-07-31	0.82	0.85	0.82	0.83	5254400
2002-08-01	0.83	0.84	0.81	0.82	7230400
2002-08-02	0.83	0.83	0.79	0.80	5936000
2002-08-05	0.79	0.80	0.74	0.75	3496000
2002-08-06	0.77	0.80	0.74	0.76	7094400
2002-08-07	0.78	0.78	0.72	0.75	7331200
2002-08-08	0.75	0.77	0.72	0.73	16462400
2002-08-09	0.73	0.76	0.70	0.73	18070400
2002-08-12	0.73	0.76	0.72	0.74	15419200
2002-08-13	0.75	0.76	0.72	0.74	9720000
2002-08-14	0.74	0.74	0.72	0.73	15764800
2002-08-15	0.73	0.74	0.73	0.74	14731200
2002-08-16	0.74	0.75	0.73	0.74	18595200
2002-08-19	0.75	0.82	0.75	0.81	22827200
2002-08-20	0.81	0.84	0.80	0.84	17969600
2002-08-21	0.87	0.87	0.85	0.87	12654400
2002-08-22	0.87	0.89	0.85	0.89	8779200
2002-08-23	0.90	0.90	0.87	0.88	9560000
2002-08-26	0.89	0.90	0.86	0.90	9595200
2002-08-27	0.90	0.91	0.87	0.87	8219200
2002-08-28	0.88	0.88	0.85	0.86	5638400
2002-08-29	0.85	0.89	0.85	0.89	12452800
2002-08-30	0.88	0.90	0.87	0.88	5080000
2002-09-03	0.87	0.87	0.83	0.85	6360000
2002-09-04	0.85	0.87	0.82	0.87	8912000
2002-09-05	0.86	0.86	0.82	0.82	8433600
2002-09-06	0.84	0.91	0.83	0.91	10694400
2002-09-09	0.92	0.93	0.87	0.92	6700800
2002-09-10	0.93	0.93	0.90	0.92	3944000
2002-09-11	0.91	0.93	0.90	0.91	3377600
2002-09-12	0.91	0.91	0.88	0.89	2313600
2002-09-13	0.89	0.91	0.89	0.91	7246400
2002-09-16	0.89	0.93	0.89	0.92	6208000
2002-09-17	0.93	0.93	0.88	0.90	4465600
2002-09-18	0.62	0.68	0.55	0.65	277684800
2002-09-19	0.65	0.67	0.63	0.66	30424000
2002-09-20	0.67	0.68	0.63	0.66	22396800
2002-09-23	0.65	0.66	0.64	0.66	13025600
2002-09-24	0.64	0.66	0.63	0.64	19627200
2002-09-25	0.65	0.67	0.65	0.67	10740800
2002-09-26	0.67	0.68	0.65	0.67	9403200
2002-09-27	0.67	0.70	0.66	0.68	13270400
2002-09-30	0.69	0.69	0.66	0.68	11867200
2002-10-01	0.68	0.69	0.67	0.68	14635200
2002-10-02	0.68	0.71	0.67	0.69	21382400
2002-10-03	0.69	0.70	0.67	0.68	12892800
2002-10-04	0.68	0.69	0.66	0.67	9040000
2002-10-07	0.66	0.69	0.66	0.67	8760000
2002-10-08	0.65	0.67	0.63	0.64	17764800
2002-10-09	0.64	0.64	0.61	0.61	11764800
2002-10-10	0.61	0.68	0.61	0.68	15467200
2002-10-11	0.68	0.71	0.68	0.69	12376000
2002-10-14	0.69	0.70	0.68	0.68	9347200
2002-10-15	0.69	0.71	0.69	0.69	14784000
2002-10-16	0.69	0.70	0.68	0.69	10232000
2002-10-17	0.70	0.71	0.68	0.69	12843200
2002-10-18	0.69	0.70	0.68	0.69	9545600
2002-10-21	0.69	0.69	0.69	0.69	12504000
2002-10-22	0.69	0.72	0.68	0.69	9774400
2002-10-23	0.69	0.71	0.68	0.70	11889600
2002-10-24	0.70	0.70	0.68	0.69	10075200
2002-10-25	0.69	0.70	0.67	0.69	5809600
2002-10-28	0.69	0.70	0.66	0.66	6808000
2002-10-29	0.66	0.67	0.64	0.66	5924800
2002-10-30	0.65	0.67	0.64	0.66	8118400
2002-10-31	0.67	0.69	0.66	0.67	8856000
2002-11-01	0.68	0.70	0.66	0.69	5936000
2002-11-04	0.70	0.70	0.68	0.68	8326400
2002-11-05	0.68	0.69	0.67	0.68	5720000
2002-11-06	0.69	0.69	0.66	0.69	6979200
2002-11-07	0.69	0.69	0.67	0.67	5376000
2002-11-08	0.67	0.68	0.66	0.66	4000000
2002-11-11	0.66	0.66	0.65	0.65	6376000
2002-11-12	0.65	0.66	0.65	0.65	4224000
2002-11-13	0.66	0.68	0.65	0.66	7851200
2002-11-14	0.67	0.67	0.65	0.67	6432000
2002-11-15	0.66	0.72	0.64	0.71	17390400
2002-11-18	0.71	0.74	0.70	0.70	9772800
2002-11-19	0.70	0.73	0.70	0.73	5768000
2002-11-20	0.73	0.77	0.73	0.76	8208000
2002-11-21	0.76	0.78	0.73	0.78	9289600
2002-11-22	0.78	0.80	0.76	0.79	9985600
2002-11-25	0.79	0.80	0.79	0.80	10368000
2002-11-26	0.80	0.80	0.75	0.76	8619200
2002-11-27	0.76	0.78	0.76	0.77	7761600
2002-11-29	0.77	0.78	0.76	0.76	2595200
2002-12-02	0.76	0.80	0.76	0.78	8124800
2002-12-03	0.78	0.78	0.77	0.77	8945600
2002-12-04	0.77	0.79	0.76	0.77	11446400
2002-12-05	0.78	0.78	0.76	0.76	4864000
2002-12-06	0.76	0.79	0.75	0.78	6649600
2002-12-09	0.78	0.78	0.74	0.74	9198400
2002-12-10	0.74	0.76	0.73	0.76	4516800
2002-12-11	0.76	0.76	0.73	0.74	6150400
2002-12-12	0.74	0.75	0.71	0.71	7241600
2002-12-13	0.72	0.72	0.69	0.71	4420800
2002-12-16	0.71	0.72	0.70	0.72	4409600
2002-12-17	0.71	0.73	0.71	0.73	7814400
2002-12-18	0.72	0.73	0.72	0.72	7032000
2002-12-19	0.73	0.75	0.72	0.73	6835200
2002-12-20	0.74	0.79	0.73	0.76	23158400
2002-12-23	0.76	0.77	0.74	0.74	6926400
2002-12-24	0.74	0.76	0.74	0.75	3024000
2002-12-26	0.75	0.76	0.74	0.75	2928000
2002-12-27	0.74	0.75	0.73	0.74	5320000
2002-12-30	0.74	0.74	0.73	0.74	4809600
2002-12-31	0.74	0.76	0.73	0.74	4785600
2003-01-02	0.74	0.77	0.74	0.77	2673600
2003-01-03	0.75	0.77	0.73	0.75	14763200
2003-01-06	0.75	0.76	0.74	0.75	5780800
2003-01-07	0.76	0.76	0.74	0.75	7187200
2003-01-08	0.75	0.75	0.74	0.74	3004800
2003-01-09	0.74	0.77	0.74	0.77	3776000
2003-01-10	0.77	0.78	0.76	0.76	4212800
2003-01-13	0.76	0.77	0.76	0.77	3353600
2003-01-14	0.77	0.78	0.77	0.78	5264000
2003-01-15	0.78	0.79	0.78	0.78	4211200
2003-01-16	0.78	0.79	0.76	0.77	5692800
2003-01-17	0.77	0.78	0.74	0.75	3435200
2003-01-21	0.75	0.75	0.74	0.74	14126400
2003-01-22	0.74	0.74	0.69	0.70	15846400
2003-01-23	0.70	0.72	0.68	0.68	14248000
2003-01-24	0.68	0.69	0.65	0.65	14003200
2003-01-27	0.65	0.66	0.63	0.65	23068800
2003-01-28	0.65	0.70	0.65	0.66	8064000
2003-01-29	0.66	0.67	0.65	0.66	9222400
2003-01-30	0.65	0.66	0.64	0.64	2844800
2003-01-31	0.64	0.66	0.64	0.64	6248000
2003-02-03	0.65	0.66	0.62	0.64	11696000
2003-02-04	0.63	0.64	0.63	0.63	4856000
2003-02-05	0.63	0.64	0.60	0.61	20278400
2003-02-06	0.61	0.62	0.57	0.62	18736000
2003-02-07	0.62	0.66	0.62	0.63	11585600
2003-02-10	0.63	0.64	0.60	0.61	6627200
2003-02-11	0.61	0.63	0.59	0.60	9568000
2003-02-12	0.60	0.60	0.58	0.59	8739200
2003-02-13	0.58	0.59	0.57	0.58	10617600
2003-02-14	0.58	0.60	0.57	0.59	15302400
2003-02-18	0.59	0.61	0.59	0.60	10046400
2003-02-19	0.56	0.56	0.44	0.45	119966400
2003-02-20	0.47	0.48	0.45	0.46	56083200
2003-02-21	0.47	0.50	0.47	0.50	45496000
2003-02-24	0.49	0.50	0.47	0.48	24440000
2003-02-25	0.47	0.48	0.46	0.47	26945600
2003-02-26	0.47	0.48	0.47	0.48	9932800
2003-02-27	0.48	0.50	0.47	0.48	11072000
2003-02-28	0.48	0.50	0.48	0.49	7788800
2003-03-03	0.49	0.49	0.48	0.48	9420800
2003-03-04	0.48	0.48	0.47	0.47	18256000
2003-03-05	0.47	0.48	0.47	0.48	9916800
2003-03-06	0.48	0.48	0.46	0.47	7956800
2003-03-07	0.46	0.47	0.46	0.47	12099200
2003-03-10	0.47	0.47	0.45	0.45	8337600
2003-03-11	0.45	0.46	0.44	0.44	11336000
2003-03-12	0.44	0.45	0.44	0.44	13107200
2003-03-13	0.44	0.47	0.44	0.46	16918400
2003-03-14	0.46	0.46	0.45	0.46	6936000
2003-03-17	0.45	0.47	0.45	0.47	9747200
2003-03-18	0.47	0.48	0.46	0.48	12524800
2003-03-19	0.47	0.49	0.47	0.48	9056000
2003-03-20	0.48	0.49	0.47	0.48	5819200
2003-03-21	0.50	0.50	0.48	0.49	6081600
2003-03-24	0.49	0.49	0.47	0.48	8540800
2003-03-25	0.48	0.49	0.48	0.49	6156800
2003-03-26	0.49	0.50	0.48	0.50	20852800
2003-03-27	0.49	0.51	0.49	0.50	6734400
2003-03-28	0.50	0.50	0.49	0.50	3828800
2003-03-31	0.46	0.48	0.46	0.48	19289600
2003-04-01	0.48	0.49	0.47	0.48	16715200
2003-04-02	0.49	0.50	0.48	0.49	22587200
2003-04-03	0.48	0.49	0.48	0.48	4177600
2003-04-04	0.48	0.50	0.48	0.50	4480000
2003-04-07	0.50	0.53	0.50	0.51	18526400
2003-04-08	0.51	0.52	0.51	0.51	15312000
2003-04-09	0.51	0.52	0.51	0.52	8164800
2003-04-10	0.52	0.54	0.51	0.51	6364800
2003-04-11	0.51	0.52	0.50	0.50	11502400
2003-04-14	0.50	0.53	0.50	0.53	6656000
2003-04-15	0.53	0.53	0.51	0.51	11563200
2003-04-16	0.51	0.51	0.48	0.49	11368000
2003-04-17	0.49	0.50	0.48	0.50	11841600
2003-04-21	0.51	0.51	0.49	0.50	6968000
2003-04-22	0.49	0.51	0.49	0.50	8150400
2003-04-23	0.50	0.51	0.50	0.50	4355200
2003-04-24	0.50	0.51	0.50	0.50	4144000
2003-04-25	0.50	0.51	0.49	0.49	2784000
2003-04-28	0.50	0.51	0.49	0.50	7422400
2003-04-29	0.52	0.52	0.50	0.51	12038400
2003-04-30	0.52	0.53	0.51	0.53	4945600
2003-05-01	0.52	0.52	0.51	0.52	3665600
2003-05-02	0.52	0.54	0.52	0.54	6392000
2003-05-05	0.54	0.55	0.53	0.54	10176000
2003-05-06	0.53	0.54	0.53	0.53	5137600
2003-05-07	0.53	0.54	0.53	0.54	2017600
2003-05-08	0.54	0.54	0.53	0.53	1851200
2003-05-09	0.54	0.55	0.53	0.55	2840000
2003-05-12	0.55	0.56	0.54	0.56	5833600
2003-05-13	0.56	0.56	0.55	0.55	5905600
2003-05-14	0.55	0.58	0.52	0.57	20024000
2003-05-15	0.56	0.58	0.55	0.57	9780800
2003-05-16	0.57	0.57	0.55	0.56	3816000
2003-05-19	0.55	0.58	0.54	0.54	5096000
2003-05-20	0.54	0.55	0.53	0.54	15593600
2003-05-21	0.54	0.54	0.54	0.54	4648000
2003-05-22	0.54	0.57	0.53	0.56	13248000
2003-05-23	0.57	0.57	0.56	0.56	7646400
2003-05-27	0.56	0.57	0.55	0.56	7888000
2003-05-28	0.56	0.57	0.55	0.56	7518400
2003-05-29	0.56	0.57	0.55	0.56	10876800
2003-05-30	0.56	0.57	0.56	0.56	9688000
2003-06-02	0.56	0.59	0.56	0.58	9481600
2003-06-03	0.59	0.60	0.58	0.58	7638400
2003-06-04	0.58	0.61	0.58	0.61	8467200
2003-06-05	0.61	0.64	0.61	0.63	20976000
2003-06-06	0.63	0.64	0.61	0.62	10696000
2003-06-09	0.62	0.63	0.62	0.62	7049600
2003-06-10	0.61	0.63	0.61	0.62	6310400
2003-06-11	0.62	0.63	0.62	0.62	4011200
2003-06-12	0.63	0.63	0.62	0.62	3225600
2003-06-13	0.62	0.63	0.61	0.62	4520000
2003-06-16	0.62	0.66	0.62	0.65	8865600
2003-06-17	0.65	0.66	0.64	0.65	8241600
2003-06-18	0.66	0.66	0.62	0.63	9118400
2003-06-19	0.63	0.63	0.62	0.63	12145600
2003-06-20	0.64	0.64	0.62	0.62	9140800
2003-06-23	0.62	0.63	0.60	0.61	9408000
2003-06-24	0.62	0.63	0.60	0.61	5928000
2003-06-25	0.63	0.63	0.61	0.61	5092800
2003-06-26	0.61	0.61	0.60	0.60	10856000
2003-06-27	0.60	0.62	0.60	0.61	10811200
2003-06-30	0.61	0.63	0.57	0.60	35697600
2003-07-01	0.59	0.60	0.57	0.58	14336000
2003-07-02	0.58	0.59	0.57	0.58	10009600
2003-07-03	0.58	0.58	0.57	0.58	4984000
2003-07-07	0.58	0.61	0.58	0.60	8172800
2003-07-08	0.61	0.62	0.60	0.61	11628800
2003-07-09	0.61	0.61	0.60	0.61	11344000
2003-07-10	0.60	0.61	0.60	0.61	6256000
2003-07-11	0.61	0.62	0.60	0.61	7003200
2003-07-14	0.61	0.62	0.60	0.61	3513600
2003-07-15	0.61	0.63	0.59	0.61	12724800
2003-07-16	0.61	0.62	0.60	0.61	3289600
2003-07-17	0.60	0.61	0.59	0.59	5249600
2003-07-18	0.59	0.61	0.59	0.60	4556800
2003-07-21	0.59	0.60	0.58	0.58	8780800
2003-07-22	0.58	0.59	0.58	0.59	3588800
2003-07-23	0.59	0.59	0.58	0.59	2886400
2003-07-24	0.58	0.60	0.58	0.58	9208000
2003-07-25	0.58	0.59	0.57	0.58	7134400
2003-07-28	0.59	0.59	0.57	0.58	5976000
2003-07-29	0.58	0.58	0.56	0.57	4931200
2003-07-30	0.57	0.58	0.56	0.58	4550400
2003-07-31	0.58	0.59	0.57	0.59	3617600
2003-08-01	0.58	0.59	0.55	0.56	3740800
2003-08-04	0.56	0.57	0.54	0.55	5059200
2003-08-05	0.54	0.55	0.54	0.54	4923200
2003-08-06	0.54	0.55	0.54	0.54	2768000
2003-08-07	0.53	0.55	0.53	0.54	4761600
2003-08-08	0.54	0.55	0.53	0.53	4358400
2003-08-11	0.54	0.54	0.52	0.53	9438400
2003-08-12	0.52	0.56	0.52	0.56	8056000
2003-08-13	0.56	0.57	0.55	0.55	6339200
2003-08-14	0.55	0.56	0.55	0.56	5520000
2003-08-15	0.56	0.56	0.55	0.55	2150400
2003-08-18	0.55	0.55	0.54	0.55	8065600
2003-08-19	0.55	0.55	0.54	0.55	13347200
2003-08-20	0.55	0.57	0.54	0.56	21982400
2003-08-21	0.58	0.59	0.57	0.59	15958400
2003-08-22	0.59	0.59	0.57	0.58	10547200
2003-08-25	0.58	0.60	0.58	0.60	7132800
2003-08-26	0.59	0.60	0.58	0.60	6422400
2003-08-27	0.60	0.62	0.59	0.61	9668800
2003-08-28	0.60	0.63	0.60	0.62	9646400
2003-08-29	0.62	0.64	0.62	0.63	3596800
2003-09-02	0.63	0.65	0.62	0.65	4968000
2003-09-03	0.64	0.65	0.64	0.65	4310400
2003-09-04	0.65	0.65	0.64	0.64	4844800
2003-09-05	0.64	0.65	0.63	0.64	7369600
2003-09-08	0.64	0.67	0.64	0.67	8214400
2003-09-09	0.66	0.66	0.64	0.65	4086400
2003-09-10	0.64	0.66	0.64	0.65	6528000
2003-09-11	0.64	0.65	0.64	0.65	3302400
2003-09-12	0.65	0.66	0.64	0.66	6584000
2003-09-15	0.65	0.66	0.65	0.65	11881600
2003-09-16	0.65	0.68	0.64	0.66	6180800
2003-09-17	0.66	0.67	0.65	0.66	4865600
2003-09-18	0.66	0.69	0.66	0.69	14032000
2003-09-19	0.68	0.70	0.68	0.69	7060800
2003-09-22	0.68	0.69	0.67	0.69	5668800
2003-09-23	0.69	0.69	0.68	0.69	10672000
2003-09-24	0.70	0.70	0.69	0.69	5612800
2003-09-25	0.69	0.69	0.68	0.69	8019200
2003-09-26	0.69	0.69	0.66	0.66	9190400
2003-09-29	0.67	0.69	0.67	0.69	4353600
2003-09-30	0.68	0.69	0.66	0.68	7033600
2003-10-01	0.68	0.71	0.67	0.71	6457600
2003-10-02	0.71	0.72	0.70	0.72	4075200
2003-10-03	0.72	0.74	0.71	0.72	8425600
2003-10-06	0.73	0.73	0.70	0.71	5726400
2003-10-07	0.70	0.73	0.70	0.71	7984000
2003-10-08	0.71	0.71	0.69	0.69	10302400
2003-10-09	0.70	0.71	0.69	0.70	9352000
2003-10-10	0.71	0.76	0.71	0.74	14526400
2003-10-13	0.76	0.83	0.75	0.83	19803200
2003-10-14	0.78	0.79	0.76	0.79	11763200
2003-10-15	0.78	0.79	0.74	0.77	9451200
2003-10-16	0.76	0.78	0.75	0.75	7785600
2003-10-17	0.76	0.76	0.73	0.76	7969600
2003-10-20	0.77	0.80	0.77	0.78	10201600
2003-10-21	0.78	0.79	0.76	0.76	8635200
2003-10-22	0.77	0.77	0.74	0.74	5483200
2003-10-23	0.73	0.77	0.73	0.74	5886400
2003-10-24	0.73	0.76	0.72	0.75	6227200
2003-10-27	0.78	0.79	0.77	0.78	7502400
2003-10-28	0.79	0.79	0.77	0.79	11992000
2003-10-29	0.80	0.80	0.77	0.78	6856000
2003-10-30	0.79	0.79	0.76	0.77	7428800
2003-10-31	0.77	0.79	0.77	0.78	4960000
2003-11-03	0.78	0.80	0.78	0.78	5147200
2003-11-04	0.78	0.81	0.78	0.80	6763200
2003-11-05	0.81	0.81	0.78	0.80	5147200
2003-11-06	0.80	0.80	0.78	0.80	5507200
2003-11-07	0.80	0.81	0.78	0.79	5110400
2003-11-10	0.79	0.80	0.78	0.78	3900800
2003-11-11	0.79	0.80	0.78	0.78	3342400
2003-11-12	0.78	0.80	0.78	0.80	3916800
2003-11-13	0.79	0.80	0.78	0.78	5753600
2003-11-14	0.78	0.80	0.77	0.78	5628800
2003-11-17	0.77	0.78	0.76	0.78	4976000
2003-11-18	0.78	0.79	0.74	0.74	8816000
2003-11-19	0.74	0.76	0.74	0.75	8470400
2003-11-20	0.74	0.75	0.74	0.75	4185600
2003-11-21	0.76	0.76	0.75	0.75	3646400
2003-11-24	0.77	0.77	0.75	0.76	5875200
2003-11-25	0.76	0.78	0.76	0.76	9835200
2003-11-26	0.77	0.78	0.75	0.75	6910400
2003-11-28	0.76	0.77	0.75	0.75	2140800
2003-12-01	0.76	0.77	0.74	0.75	5360000
2003-12-02	0.76	0.76	0.72	0.73	7564800
2003-12-03	0.75	0.80	0.74	0.76	37284800
2003-12-04	0.75	0.83	0.75	0.81	28238400
2003-12-05	0.81	0.92	0.81	0.89	28240000
2003-12-08	0.90	0.92	0.89	0.89	14366400
2003-12-09	0.89	0.93	0.88	0.92	16270400
2003-12-10	0.93	0.93	0.90	0.93	10539200
2003-12-11	0.92	0.97	0.92	0.97	11286400
2003-12-12	0.97	0.98	0.96	0.98	10566400
2003-12-15	0.99	1.00	0.95	0.96	10668800
2003-12-16	0.95	0.97	0.94	0.96	8350400
2003-12-17	0.96	0.96	0.92	0.95	7595200
2003-12-18	0.95	0.98	0.94	0.98	15440000
2003-12-19	0.99	0.99	0.97	0.99	9297600
2003-12-22	0.97	1.02	0.96	1.01	16012800
2003-12-23	1.02	1.05	1.01	1.04	11600000
2003-12-24	1.03	1.04	1.02	1.03	5393600
2003-12-26	1.03	1.05	1.03	1.04	3014400
2003-12-29	1.04	1.06	1.03	1.06	8302400
2003-12-30	1.05	1.06	1.04	1.05	8881600
2003-12-31	1.05	1.06	1.03	1.04	8980800
2004-01-02	1.04	1.07	1.03	1.05	7600000
2004-01-05	1.07	1.07	1.04	1.05	14579200
2004-01-06	1.05	1.08	1.05	1.07	11252800
2004-01-07	1.06	1.08	1.06	1.08	11753600
2004-01-08	1.11	1.11	1.08	1.10	9841600
2004-01-09	1.08	1.11	1.06	1.10	8608000
2004-01-12	1.11	1.12	1.09	1.12	9200000
2004-01-13	1.11	1.12	1.09	1.11	6100800
2004-01-14	1.11	1.11	1.09	1.10	6420800
2004-01-15	1.10	1.12	1.08	1.12	7217600
2004-01-16	1.12	1.14	1.10	1.13	5193600
2004-01-20	1.13	1.15	1.12	1.15	5139200
2004-01-21	1.15	1.16	1.13	1.14	6742400
2004-01-22	1.15	1.15	1.12	1.13	16113600
2004-01-23	1.12	1.15	1.12	1.14	7555200
2004-01-26	1.14	1.14	1.11	1.13	11636800
2004-01-27	1.13	1.14	1.11	1.13	7435200
2004-01-28	1.12	1.13	1.08	1.10	12355200
2004-01-29	1.11	1.12	1.06	1.08	8712000
2004-01-30	1.07	1.08	1.01	1.05	8667200
2004-02-02	1.06	1.08	1.03	1.04	7403200
2004-02-03	1.04	1.07	1.04	1.05	4808000
2004-02-04	1.05	1.07	1.02	1.02	7960000
2004-02-05	1.02	1.04	1.02	1.03	3865600
2004-02-06	1.03	1.06	1.03	1.06	4104000
2004-02-09	1.04	1.06	1.04	1.05	4243200
2004-02-10	1.03	1.09	1.03	1.09	12566400
2004-02-11	1.10	1.11	1.05	1.10	13742400
2004-02-12	1.09	1.12	1.09	1.09	6710400
2004-02-13	1.11	1.11	1.07	1.07	8145600
2004-02-17	1.07	1.11	1.07	1.11	4307200
2004-02-18	1.12	1.12	1.06	1.07	6700800
2004-02-19	1.06	1.09	1.03	1.04	4084800
2004-02-20	1.03	1.05	1.03	1.04	4680000
2004-02-23	1.04	1.05	1.03	1.03	6315200
2004-02-24	1.04	1.05	0.93	1.02	11736000
2004-02-25	1.03	1.22	1.03	1.18	29737600
2004-02-26	1.18	1.23	1.17	1.20	17822400
2004-02-27	1.20	1.23	1.19	1.23	8107200
2004-03-01	1.23	1.25	1.23	1.24	8728000
2004-03-02	1.24	1.24	1.19	1.19	16240000
2004-03-03	1.19	1.22	1.18	1.20	8932800
2004-03-04	1.21	1.24	1.20	1.24	24868800
2004-03-05	1.23	1.29	1.23	1.29	16192000
2004-03-08	1.30	1.32	1.25	1.27	12705600
2004-03-09	1.28	1.29	1.24	1.27	11539200
2004-03-10	1.29	1.29	1.23	1.23	9515200
2004-03-11	1.22	1.27	1.19	1.22	8592000
2004-03-12	1.23	1.27	1.21	1.25	8961600
2004-03-15	1.26	1.26	1.20	1.21	5280000
2004-03-16	1.23	1.25	1.18	1.21	6769600
2004-03-17	1.23	1.24	1.21	1.23	3804800
2004-03-18	1.21	1.24	1.20	1.23	4964800
2004-03-19	1.23	1.24	1.21	1.22	5235200
2004-03-22	1.23	1.24	1.19	1.20	10763200
2004-03-23	1.21	1.24	1.20	1.22	5180800
2004-03-24	1.22	1.24	1.20	1.22	5611200
2004-03-25	1.24	1.30	1.23	1.28	16348800
2004-03-26	1.29	1.31	1.25	1.29	7465600
2004-03-29	1.31	1.36	1.29	1.31	18270400
2004-03-30	1.29	1.37	1.29	1.36	13500800
2004-03-31	1.36	1.38	1.31	1.36	19272000
2004-04-01	1.41	1.41	1.35	1.37	10673600
2004-04-02	1.39	1.41	1.35	1.38	14270400
2004-04-05	1.40	1.41	1.38	1.39	6529600
2004-04-06	1.39	1.40	1.35	1.36	6873600
2004-04-07	1.34	1.36	1.32	1.34	7699200
2004-04-08	1.36	1.37	1.32	1.33	5916800
2004-04-12	1.34	1.35	1.33	1.34	5424000
2004-04-13	1.35	1.36	1.27	1.28	10443200
2004-04-14	1.26	1.27	1.24	1.25	11299200
2004-04-15	1.27	1.28	1.24	1.26	6547200
2004-04-16	1.26	1.31	1.25	1.29	8515200
2004-04-19	1.30	1.31	1.27	1.29	4784000
2004-04-20	1.30	1.31	1.25	1.25	8392000
2004-04-21	1.26	1.31	1.25	1.30	6651200
2004-04-22	1.31	1.35	1.30	1.35	6912000
2004-04-23	1.35	1.35	1.31	1.33	6140800
2004-04-26	1.34	1.36	1.33	1.34	5235200
2004-04-27	1.34	1.34	1.27	1.30	10302400
2004-04-28	1.32	1.32	1.27	1.28	9219200
2004-04-29	1.27	1.29	1.18	1.22	17548800
2004-04-30	1.22	1.22	1.18	1.18	9004800
2004-05-03	1.18	1.21	1.15	1.19	11758400
2004-05-04	1.19	1.24	1.18	1.22	15409600
2004-05-05	1.22	1.25	1.21	1.22	4441600
2004-05-06	1.23	1.23	1.18	1.19	6467200
2004-05-07	1.18	1.19	1.15	1.15	7632000
2004-05-10	1.15	1.16	1.09	1.11	11233600
2004-05-11	1.13	1.17	1.11	1.15	8027200
2004-05-12	1.16	1.16	1.07	1.14	14240000
2004-05-13	1.14	1.15	1.11	1.13	5289600
2004-05-14	1.15	1.15	1.10	1.11	6473600
2004-05-17	1.08	1.12	1.07	1.08	7600000
2004-05-18	1.11	1.11	1.08	1.09	6668800
2004-05-19	1.10	1.13	1.09	1.10	9104000
2004-05-20	1.11	1.16	1.10	1.15	11643200
2004-05-21	1.17	1.19	1.14	1.17	7046400
2004-05-24	1.18	1.20	1.18	1.19	7920000
2004-05-25	1.21	1.24	1.20	1.23	10867200
2004-05-26	1.32	1.49	1.32	1.45	81142400
2004-05-27	1.46	1.65	1.45	1.51	57276800
2004-05-28	1.52	1.59	1.51	1.53	17440000
2004-06-01	1.55	1.58	1.51	1.53	15438400
2004-06-02	1.54	1.54	1.49	1.51	23201600
2004-06-03	1.51	1.51	1.46	1.46	18374400
2004-06-04	1.47	1.53	1.47	1.49	14230400
2004-06-07	1.52	1.53	1.48	1.52	9286400
2004-06-08	1.52	1.56	1.49	1.55	31222400
2004-06-09	1.55	1.55	1.50	1.50	16987200
2004-06-10	1.52	1.53	1.50	1.50	9470400
2004-06-14	1.51	1.51	1.47	1.47	13230400
2004-06-15	1.49	1.58	1.49	1.53	31515200
2004-06-16	1.54	1.55	1.51	1.54	12577600
2004-06-17	1.56	1.56	1.52	1.54	8784000
2004-06-18	1.53	1.58	1.50	1.52	18590400
2004-06-21	1.52	1.55	1.52	1.53	11976000
2004-06-22	1.53	1.56	1.49	1.55	12513600
2004-06-23	1.55	1.60	1.54	1.57	11918400
2004-06-24	1.59	1.62	1.57	1.58	14779200
2004-06-25	1.60	1.62	1.55	1.59	60104000
2004-06-28	1.60	1.67	1.58	1.62	20219200
2004-06-29	1.63	1.68	1.61	1.67	20582400
2004-06-30	1.69	1.69	1.65	1.67	13310400
2004-07-01	1.75	1.76	1.62	1.62	18857600
2004-07-02	1.64	1.66	1.62	1.64	10932800
2004-07-06	1.66	1.66	1.60	1.60	16049600
2004-07-07	1.60	1.60	1.54	1.57	14809600
2004-07-08	1.57	1.58	1.54	1.55	9707200
2004-07-09	1.57	1.58	1.54	1.57	9843200
2004-07-12	1.58	1.58	1.52	1.54	8881600
2004-07-13	1.56	1.57	1.54	1.56	7145600
2004-07-14	1.57	1.59	1.54	1.56	17004800
2004-07-15	1.57	1.58	1.54	1.55	6100800
2004-07-16	1.57	1.58	1.55	1.55	5494400
2004-07-19	1.56	1.56	1.52	1.53	7068800
2004-07-20	1.52	1.56	1.51	1.56	9617600
2004-07-21	1.57	1.58	1.49	1.51	8724800
2004-07-22	1.51	1.52	1.32	1.39	32771200
2004-07-23	1.38	1.42	1.35	1.39	12532800
2004-07-26	1.39	1.40	1.34	1.36	9548800
2004-07-27	1.37	1.40	1.36	1.38	11249600
2004-07-28	1.40	1.40	1.33	1.36	9419200
2004-07-29	1.36	1.41	1.35	1.40	11721600
2004-07-30	1.41	1.41	1.39	1.39	4968000
2004-08-02	1.40	1.46	1.38	1.46	9649600
2004-08-03	1.45	1.45	1.38	1.39	17713600
2004-08-04	1.38	1.39	1.32	1.36	13064000
2004-08-05	1.36	1.37	1.31	1.31	7248000
2004-08-06	1.32	1.32	1.26	1.28	14609600
2004-08-09	1.26	1.30	1.26	1.30	6188800
2004-08-10	1.30	1.33	1.28	1.32	7689600
2004-08-11	1.32	1.34	1.28	1.33	10473600
2004-08-12	1.33	1.33	1.28	1.30	7494400
2004-08-13	1.32	1.32	1.26	1.27	4844800
2004-08-16	1.28	1.31	1.26	1.31	7396800
2004-08-17	1.31	1.35	1.30	1.31	7011200
2004-08-18	1.32	1.38	1.31	1.38	10075200
2004-08-19	1.38	1.38	1.32	1.34	6038400
2004-08-20	1.33	1.39	1.32	1.38	10193600
2004-08-23	1.37	1.38	1.34	1.36	4080000
2004-08-24	1.37	1.38	1.32	1.33	8083200
2004-08-25	1.34	1.36	1.31	1.34	4865600
2004-08-26	1.35	1.40	1.34	1.38	8955200
2004-08-27	1.39	1.41	1.36	1.37	5456000
2004-08-30	1.38	1.39	1.33	1.35	3097600
2004-08-31	1.34	1.37	1.33	1.36	10603200
2004-09-01	1.36	1.36	1.33	1.35	8440000
2004-09-02	1.36	1.38	1.34	1.34	11364800
2004-09-03	1.35	1.37	1.34	1.35	5489600
2004-09-07	1.37	1.37	1.34	1.35	8878400
2004-09-08	1.34	1.36	1.33	1.35	11140800
2004-09-09	1.36	1.36	1.31	1.33	8142400
2004-09-10	1.35	1.35	1.30	1.32	6808000
2004-09-13	1.33	1.37	1.32	1.36	11316800
2004-09-14	1.37	1.39	1.34	1.37	9974400
2004-09-15	1.41	1.42	1.17	1.20	63764800
2004-09-16	1.21	1.23	1.16	1.17	20108800
2004-09-17	1.16	1.18	1.11	1.14	20924800
2004-09-20	1.14	1.14	1.11	1.12	17070400
2004-09-21	1.12	1.19	1.11	1.17	13763200
2004-09-22	1.17	1.20	1.17	1.18	14283200
2004-09-23	1.19	1.21	1.17	1.18	20662400
2004-09-24	1.19	1.19	1.17	1.18	12051200
2004-09-27	1.18	1.18	1.16	1.16	21680000
2004-09-28	1.17	1.18	1.15	1.16	15702400
2004-09-29	1.18	1.18	1.16	1.17	12648000
2004-09-30	1.18	1.18	1.16	1.18	11977600
2004-10-01	1.19	1.20	1.18	1.20	10705600
2004-10-04	1.18	1.22	1.18	1.20	7993600
2004-10-05	1.21	1.21	1.20	1.20	18320000
2004-10-06	1.21	1.21	1.20	1.21	15342400
2004-10-07	1.22	1.22	1.20	1.20	9198400
2004-10-08	1.20	1.21	1.17	1.18	13889600
2004-10-11	1.18	1.19	1.16	1.17	15064000
2004-10-12	1.16	1.18	1.14	1.17	10164800
2004-10-13	1.17	1.18	1.14	1.14	9468800
2004-10-14	1.15	1.15	1.13	1.14	16092800
2004-10-15	1.14	1.20	1.14	1.16	8225600
2004-10-18	1.15	1.19	1.15	1.18	7486400
2004-10-19	1.19	1.19	1.16	1.16	5054400
2004-10-20	1.17	1.18	1.15	1.17	5334400
2004-10-21	1.17	1.17	1.14	1.16	9888000
2004-10-22	1.16	1.16	1.14	1.15	11776000
2004-10-25	1.15	1.19	1.15	1.17	8320000
2004-10-26	1.17	1.17	1.15	1.17	4016000
2004-10-27	1.17	1.18	1.15	1.16	6384000
2004-10-28	1.17	1.18	1.16	1.17	10089600
2004-10-29	1.18	1.18	1.16	1.16	14027200
2004-11-01	1.15	1.20	1.15	1.19	9216000
2004-11-02	1.19	1.30	1.18	1.25	21584000
2004-11-03	1.27	1.30	1.25	1.27	8366400
2004-11-04	1.26	1.32	1.26	1.31	7470400
2004-11-05	1.33	1.37	1.29	1.29	11979200
2004-11-08	1.28	1.32	1.28	1.31	7291200
2004-11-09	1.31	1.34	1.31	1.33	6464000
2004-11-10	1.33	1.38	1.33	1.38	13916800
2004-11-11	1.37	1.38	1.37	1.38	4291200
2004-11-12	1.38	1.45	1.38	1.44	11136000
2004-11-15	1.44	1.45	1.43	1.44	8096000
2004-11-16	1.43	1.43	1.40	1.41	5633600
2004-11-17	1.40	1.43	1.39	1.40	6072000
2004-11-18	1.40	1.40	1.37	1.39	5283200
2004-11-19	1.39	1.40	1.35	1.35	5995200
2004-11-22	1.34	1.39	1.34	1.39	8073600
2004-11-23	1.39	1.41	1.36	1.40	7264000
2004-11-24	1.40	1.44	1.38	1.41	8614400
2004-11-26	1.42	1.43	1.40	1.42	1163200
2004-11-29	1.39	1.43	1.37	1.40	9758400
2004-11-30	1.40	1.41	1.35	1.35	10752000
2004-12-01	1.47	1.61	1.46	1.58	56376000
2004-12-02	1.62	1.64	1.57	1.60	21406400
2004-12-03	1.60	1.64	1.60	1.62	7907200
2004-12-06	1.62	1.63	1.57	1.61	11166400
2004-12-07	1.61	1.62	1.58	1.58	4462400
2004-12-08	1.57	1.62	1.56	1.60	5209600
2004-12-09	1.57	1.62	1.56	1.59	9996800
2004-12-10	1.59	1.61	1.56	1.58	4587200
2004-12-13	1.58	1.62	1.57	1.61	7886400
2004-12-14	1.60	1.70	1.60	1.68	16752000
2004-12-15	1.69	1.71	1.64	1.67	11872000
2004-12-16	1.67	1.68	1.63	1.65	5598400
2004-12-17	1.63	1.66	1.60	1.63	7713600
2004-12-20	1.63	1.64	1.59	1.60	10204800
2004-12-21	1.59	1.65	1.58	1.64	5187200
2004-12-22	1.59	1.65	1.59	1.64	7240000
2004-12-23	1.62	1.64	1.62	1.64	2688000
2004-12-27	1.67	1.67	1.60	1.63	3731200
2004-12-28	1.63	1.67	1.62	1.67	3880000
2004-12-29	1.67	1.67	1.64	1.65	3547200
2004-12-30	1.65	1.68	1.63	1.64	3014400
2004-12-31	1.65	1.66	1.64	1.65	2456000
2005-01-03	1.69	1.69	1.56	1.57	10364800
2005-01-04	1.57	1.58	1.51	1.51	8950400
2005-01-05	1.50	1.50	1.46	1.48	9443200
2005-01-06	1.47	1.50	1.44	1.47	9049600
2005-01-07	1.48	1.48	1.44	1.44	5294400
2005-01-10	1.42	1.48	1.39	1.45	4736000
2005-01-11	1.44	1.48	1.44	1.47	7926400
2005-01-12	1.48	1.49	1.44	1.47	5744000
2005-01-13	1.45	1.49	1.45	1.47	6241600
2005-01-14	1.47	1.49	1.45	1.47	3264000
2005-01-18	1.47	1.50	1.46	1.49	3756800
2005-01-19	1.51	1.51	1.48	1.48	5664000
2005-01-20	1.48	1.50	1.47	1.48	5353600
2005-01-21	1.49	1.50	1.45	1.45	4352000
2005-01-24	1.46	1.46	1.40	1.41	5419200
2005-01-25	1.41	1.42	1.39	1.40	4936000
2005-01-26	1.41	1.41	1.38	1.40	4166400
2005-01-27	1.39	1.45	1.38	1.43	3452800
2005-01-28	1.43	1.45	1.40	1.41	3907200
2005-01-31	1.41	1.44	1.40	1.44	6409600
2005-02-01	1.43	1.45	1.42	1.43	4416000
2005-02-02	1.43	1.47	1.43	1.46	6166400
2005-02-03	1.46	1.47	1.44	1.46	5712000
2005-02-04	1.46	1.51	1.45	1.50	6569600
2005-02-07	1.51	1.51	1.48	1.50	4060800
2005-02-08	1.51	1.51	1.48	1.48	4259200
2005-02-09	1.48	1.48	1.42	1.42	7488000
2005-02-10	1.43	1.44	1.42	1.42	9307200
2005-02-11	1.42	1.46	1.42	1.43	5788800
2005-02-14	1.42	1.46	1.41	1.44	4299200
2005-02-15	1.44	1.46	1.43	1.44	1536000
2005-02-16	1.43	1.46	1.43	1.45	2670400
2005-02-17	1.44	1.45	1.42	1.44	4096000
2005-02-18	1.45	1.47	1.44	1.44	3302400
2005-02-22	1.43	1.45	1.39	1.40	6704000
2005-02-23	1.40	1.45	1.40	1.42	4552000
2005-02-24	1.41	1.42	1.39	1.40	3836800
2005-02-25	1.39	1.43	1.39	1.42	10358400
2005-02-28	1.41	1.47	1.40	1.46	6128000
2005-03-01	1.47	1.56	1.47	1.54	13225600
2005-03-02	1.56	1.62	1.52	1.61	23416000
2005-03-03	1.61	1.61	1.54	1.55	8259200
2005-03-04	1.56	1.57	1.55	1.56	8110400
2005-03-07	1.56	1.57	1.55	1.57	7787200
2005-03-08	1.55	1.59	1.55	1.59	9369600
2005-03-09	1.57	1.59	1.54	1.55	7776000
2005-03-10	1.55	1.56	1.52	1.54	5883200
2005-03-11	1.54	1.55	1.50	1.51	6355200
2005-03-14	1.52	1.55	1.51	1.55	3784000
2005-03-15	1.55	1.55	1.52	1.52	3064000
2005-03-16	1.51	1.54	1.50	1.51	3726400
2005-03-17	1.51	1.53	1.50	1.52	4473600
2005-03-18	1.51	1.53	1.51	1.51	8720000
2005-03-21	1.52	1.52	1.50	1.50	4072000
2005-03-22	1.50	1.53	1.49	1.50	4107200
2005-03-23	1.49	1.50	1.46	1.49	4704000
2005-03-24	1.49	1.52	1.48	1.49	3459200
2005-03-28	1.49	1.50	1.47	1.48	2265600
2005-03-29	1.49	1.50	1.45	1.45	4283200
2005-03-30	1.45	1.47	1.44	1.44	3524800
2005-03-31	1.44	1.48	1.44	1.47	4881600
2005-04-01	1.47	1.47	1.45	1.45	4044800
2005-04-04	1.44	1.47	1.44	1.46	5401600
2005-04-05	1.45	1.50	1.45	1.48	5392000
2005-04-06	1.48	1.50	1.48	1.49	8961600
2005-04-07	1.49	1.50	1.49	1.49	5363200
2005-04-08	1.49	1.49	1.48	1.49	3344000
2005-04-11	1.50	1.51	1.45	1.48	4633600
2005-04-12	1.48	1.49	1.44	1.47	4710400
2005-04-13	1.46	1.48	1.44	1.44	2868800
2005-04-14	1.45	1.46	1.43	1.43	5940800
2005-04-15	1.44	1.44	1.39	1.40	6051200
2005-04-18	1.39	1.41	1.35	1.40	5188800
2005-04-19	1.41	1.42	1.38	1.42	3148800
2005-04-20	1.42	1.42	1.39	1.39	3529600
2005-04-21	1.40	1.42	1.39	1.42	3420800
2005-04-22	1.43	1.43	1.38	1.38	4331200
2005-04-25	1.38	1.40	1.38	1.40	3289600
2005-04-26	1.38	1.41	1.37	1.38	2641600
2005-04-27	1.37	1.38	1.34	1.38	3657600
2005-04-28	1.37	1.37	1.33	1.34	8273600
2005-04-29	1.34	1.36	1.31	1.36	8347200
2005-05-02	1.35	1.40	1.35	1.39	6360000
2005-05-03	1.38	1.40	1.37	1.38	5657600
2005-05-04	1.37	1.44	1.37	1.43	9499200
2005-05-05	1.43	1.45	1.42	1.44	7016000
2005-05-06	1.45	1.46	1.43	1.46	6731200
2005-05-09	1.45	1.46	1.44	1.45	6102400
2005-05-10	1.44	1.49	1.43	1.47	4716800
2005-05-11	1.46	1.49	1.45	1.48	3236800
2005-05-12	1.49	1.49	1.44	1.45	4700800
2005-05-13	1.45	1.48	1.45	1.47	4180800
2005-05-16	1.47	1.49	1.47	1.48	5550400
2005-05-17	1.47	1.50	1.46	1.49	2961600
2005-05-18	1.49	1.54	1.49	1.53	4750400
2005-05-19	1.53	1.55	1.53	1.54	4624000
2005-05-20	1.54	1.59	1.54	1.59	11742400
2005-05-23	1.57	1.62	1.57	1.58	9211200
2005-05-24	1.57	1.58	1.53	1.57	12044800
2005-05-25	1.56	1.59	1.56	1.58	11512000
2005-05-26	1.58	1.60	1.58	1.58	3374400
2005-05-27	1.58	1.60	1.58	1.60	4422400
2005-05-31	1.59	1.60	1.55	1.55	9272000
2005-06-01	1.56	1.61	1.55	1.58	7371200
2005-06-02	1.59	1.64	1.59	1.61	15033600
2005-06-03	1.61	1.62	1.60	1.60	7536000
2005-06-06	1.61	1.62	1.60	1.62	9632000
2005-06-07	1.62	1.63	1.60	1.62	7880000
2005-06-08	1.61	1.61	1.58	1.59	4569600
2005-06-09	1.58	1.60	1.56	1.59	7256000
2005-06-10	1.60	1.60	1.54	1.56	8163200
2005-06-13	1.54	1.57	1.53	1.55	11624000
2005-06-14	1.54	1.55	1.53	1.53	9097600
2005-06-15	1.54	1.54	1.53	1.54	7059200
2005-06-16	1.53	1.55	1.53	1.54	8841600
2005-06-17	1.53	1.56	1.51	1.55	11080000
2005-06-20	1.54	1.56	1.53	1.55	4182400
2005-06-21	1.54	1.56	1.53	1.54	5561600
2005-06-22	1.54	1.55	1.52	1.54	3960000
2005-06-23	1.54	1.54	1.52	1.52	5400000
2005-06-24	1.52	1.53	1.49	1.50	6876800
2005-06-27	1.50	1.52	1.49	1.50	4065600
2005-06-28	1.51	1.53	1.50	1.53	4691200
2005-06-29	1.52	1.53	1.50	1.50	5219200
2005-06-30	1.50	1.52	1.48	1.49	5244800
2005-07-01	1.49	1.52	1.48	1.50	3776000
2005-07-05	1.49	1.54	1.49	1.53	3574400
2005-07-06	1.53	1.54	1.51	1.52	3136000
2005-07-07	1.51	1.51	1.47	1.51	3939200
2005-07-08	1.51	1.56	1.50	1.55	5990400
2005-07-11	1.55	1.59	1.53	1.57	4665600
2005-07-12	1.57	1.59	1.56	1.56	3204800
2005-07-13	1.56	1.58	1.55	1.57	3793600
2005-07-14	1.59	1.59	1.55	1.56	3224000
2005-07-15	1.55	1.57	1.54	1.55	2569600
2005-07-18	1.56	1.56	1.52	1.54	4888000
2005-07-19	1.53	1.59	1.53	1.56	4798400
2005-07-20	1.56	1.59	1.56	1.59	4110400
2005-07-21	1.59	1.59	1.55	1.58	4457600
2005-07-22	1.57	1.59	1.55	1.56	2736000
2005-07-25	1.56	1.56	1.54	1.54	3116800
2005-07-26	1.54	1.56	1.53	1.54	5203200
2005-07-27	1.55	1.55	1.53	1.54	2902400
2005-07-28	1.54	1.55	1.53	1.55	3705600
2005-07-29	1.55	1.56	1.52	1.53	6763200
2005-08-01	1.52	1.53	1.51	1.53	4756800
2005-08-02	1.52	1.56	1.52	1.55	5326400
2005-08-03	1.56	1.58	1.55	1.58	7449600
2005-08-04	1.58	1.59	1.55	1.55	7824000
2005-08-05	1.55	1.55	1.51	1.51	4164800
2005-08-08	1.51	1.52	1.49	1.50	2723200
2005-08-09	1.50	1.52	1.50	1.51	3419200
2005-08-10	1.50	1.52	1.49	1.50	4796800
2005-08-11	1.49	1.50	1.48	1.49	6611200
2005-08-12	1.48	1.49	1.46	1.48	4232000
2005-08-15	1.47	1.51	1.46	1.50	4572800
2005-08-16	1.48	1.49	1.38	1.41	13715200
2005-08-17	1.40	1.42	1.40	1.41	5864000
2005-08-18	1.40	1.41	1.39	1.41	3534400
2005-08-19	1.40	1.42	1.39	1.40	3580800
2005-08-22	1.40	1.42	1.39	1.40	5772800
2005-08-23	1.40	1.41	1.39	1.40	7033600
2005-08-24	1.40	1.44	1.40	1.41	7566400
2005-08-25	1.41	1.44	1.41	1.42	12024000
2005-08-26	1.42	1.43	1.41	1.41	5726400
2005-08-29	1.41	1.45	1.40	1.45	5331200
2005-08-30	1.44	1.45	1.43	1.44	4910400
2005-08-31	1.43	1.55	1.43	1.54	10878400
2005-09-01	1.53	1.55	1.50	1.51	7201600
2005-09-02	1.51	1.52	1.49	1.49	3451200
2005-09-06	1.49	1.52	1.49	1.52	3734400
2005-09-07	1.51	1.52	1.50	1.51	3344000
2005-09-08	1.50	1.51	1.48	1.49	2828800
2005-09-09	1.49	1.52	1.48	1.52	5401600
2005-09-12	1.51	1.52	1.49	1.50	6744000
2005-09-13	1.49	1.51	1.48	1.50	3739200
2005-09-14	1.49	1.49	1.46	1.46	3232000
2005-09-15	1.46	1.47	1.45	1.45	5760000
2005-09-16	1.45	1.50	1.44	1.46	15563200
2005-09-19	1.46	1.48	1.44	1.45	3147200
2005-09-20	1.45	1.48	1.44	1.45	3809600
2005-09-21	1.45	1.46	1.41	1.42	3582400
2005-09-22	1.41	1.42	1.38	1.42	6908800
2005-09-23	1.41	1.42	1.40	1.41	4564800
2005-09-26	1.42	1.45	1.41	1.44	5100800
2005-09-27	1.44	1.46	1.42	1.45	5568000
2005-09-28	1.45	1.48	1.43	1.43	8179200
2005-09-29	1.49	1.51	1.47	1.48	23756800
2005-09-30	1.48	1.53	1.47	1.49	22012800
2005-10-03	1.50	1.52	1.50	1.50	17084800
2005-10-04	1.49	1.51	1.49	1.50	9916800
2005-10-05	1.49	1.51	1.49	1.49	9201600
2005-10-06	1.49	1.51	1.45	1.46	5766400
2005-10-07	1.46	1.49	1.46	1.48	5230400
2005-10-10	1.49	1.50	1.45	1.45	7172800
2005-10-11	1.46	1.50	1.45	1.46	11707200
2005-10-12	1.46	1.47	1.43	1.44	8889600
2005-10-13	1.43	1.45	1.41	1.44	5888000
2005-10-14	1.44	1.46	1.44	1.45	4744000
2005-10-17	1.45	1.46	1.44	1.45	4132800
2005-10-18	1.45	1.46	1.40	1.42	6032000
2005-10-19	1.42	1.44	1.39	1.44	8358400
2005-10-20	1.43	1.44	1.40	1.41	8947200
2005-10-21	1.41	1.43	1.40	1.41	5310400
2005-10-24	1.41	1.45	1.41	1.45	7620800
2005-10-25	1.45	1.45	1.42	1.44	3811200
2005-10-26	1.43	1.44	1.42	1.44	4281600
2005-10-27	1.43	1.44	1.42	1.42	3563200
2005-10-28	1.43	1.44	1.42	1.44	5784000
2005-10-31	1.45	1.47	1.44	1.46	4940800
2005-11-01	1.45	1.46	1.41	1.44	6897600
2005-11-02	1.44	1.47	1.44	1.46	4299200
2005-11-03	1.47	1.48	1.45	1.47	18515200
2005-11-04	1.49	1.50	1.46	1.48	10876800
2005-11-07	1.49	1.51	1.48	1.50	17817600
2005-11-08	1.50	1.50	1.47	1.48	12344000
2005-11-09	1.48	1.51	1.47	1.50	10121600
2005-11-10	1.50	1.52	1.48	1.51	4601600
2005-11-11	1.51	1.55	1.51	1.54	15979200
2005-11-14	1.55	1.56	1.53	1.54	4251200
2005-11-15	1.54	1.56	1.53	1.54	7606400
2005-11-16	1.54	1.54	1.53	1.54	5118400
2005-11-17	1.54	1.55	1.51	1.55	8136000
2005-11-18	1.55	1.57	1.55	1.57	4304000
2005-11-21	1.56	1.58	1.55	1.57	6504000
2005-11-22	1.57	1.59	1.52	1.59	5374400
2005-11-23	1.58	1.59	1.57	1.58	4715200
2005-11-25	1.58	1.59	1.58	1.59	1804800
2005-11-28	1.59	1.60	1.56	1.57	5512000
2005-11-29	1.58	1.60	1.58	1.60	8609600
2005-11-30	1.59	1.61	1.57	1.57	13633600
2005-12-01	1.58	1.61	1.58	1.60	8398400
2005-12-02	1.60	1.60	1.54	1.59	9828800
2005-12-05	1.49	1.56	1.32	1.52	43169600
2005-12-06	1.52	1.53	1.49	1.51	19316800
2005-12-07	1.51	1.51	1.48	1.49	12830400
2005-12-08	1.48	1.50	1.46	1.47	10195200
2005-12-09	1.46	1.47	1.46	1.46	6668800
2005-12-12	1.46	1.47	1.45	1.47	9979200
2005-12-13	1.46	1.47	1.46	1.46	7828800
2005-12-14	1.46	1.48	1.46	1.46	11382400
2005-12-15	1.47	1.47	1.45	1.45	7364800
2005-12-16	1.45	1.46	1.43	1.45	10156800
2005-12-19	1.45	1.45	1.43	1.43	14649600
2005-12-20	1.43	1.43	1.41	1.42	14587200
2005-12-21	1.42	1.44	1.41	1.41	7612800
2005-12-22	1.42	1.43	1.40	1.42	13211200
2005-12-23	1.42	1.43	1.42	1.43	2630400
2005-12-27	1.44	1.45	1.42	1.43	7523200
2005-12-28	1.42	1.44	1.41	1.43	8937600
2005-12-29	1.44	1.45	1.43	1.44	4649600
2005-12-30	1.44	1.45	1.43	1.44	7364800
2006-01-03	1.44	1.45	1.42	1.44	9774400
2006-01-04	1.44	1.49	1.43	1.48	13720000
2006-01-05	1.49	1.49	1.46	1.49	8152000
2006-01-06	1.50	1.54	1.50	1.54	13854400
2006-01-09	1.53	1.54	1.52	1.54	10825600
2006-01-10	1.54	1.57	1.53	1.57	11956800
2006-01-11	1.57	1.58	1.54	1.55	8513600
2006-01-12	1.54	1.54	1.52	1.52	4035200
2006-01-13	1.53	1.53	1.51	1.52	4376000
2006-01-17	1.52	1.53	1.51	1.53	8982400
2006-01-18	1.52	1.55	1.52	1.55	5137600
2006-01-19	1.56	1.56	1.54	1.55	4467200
2006-01-20	1.56	1.56	1.53	1.53	5302400
2006-01-23	1.54	1.54	1.52	1.53	5136000
2006-01-24	1.54	1.57	1.53	1.56	6273600
2006-01-25	1.57	1.57	1.55	1.56	6219200
2006-01-26	1.56	1.57	1.55	1.57	8745600
2006-01-27	1.57	1.58	1.55	1.56	2425600
2006-01-30	1.57	1.57	1.55	1.56	2558400
2006-01-31	1.56	1.58	1.55	1.57	5134400
2006-02-01	1.57	1.59	1.57	1.59	8182400
2006-02-02	1.58	1.59	1.56	1.57	4000000
2006-02-03	1.56	1.57	1.55	1.56	4425600
2006-02-06	1.56	1.56	1.55	1.56	4236800
2006-02-07	1.56	1.56	1.54	1.55	3360000
2006-02-08	1.56	1.58	1.55	1.58	4460800
2006-02-09	1.57	1.58	1.56	1.58	2926400
2006-02-10	1.58	1.58	1.56	1.57	4750400
2006-02-13	1.56	1.58	1.56	1.57	6305600
2006-02-14	1.57	1.59	1.56	1.58	6620800
2006-02-15	1.58	1.59	1.57	1.58	2088000
2006-02-16	1.59	1.60	1.58	1.59	2729600
2006-02-17	1.59	1.61	1.58	1.60	3406400
2006-02-21	1.59	1.60	1.58	1.59	2448000
2006-02-22	1.60	1.61	1.59	1.60	3545600
2006-02-23	1.60	1.64	1.60	1.63	6048000
2006-02-24	1.63	1.70	1.63	1.70	14950400
2006-02-27	1.69	1.70	1.64	1.64	35856000
2006-02-28	1.64	1.66	1.61	1.62	4873600
2006-03-01	1.61	1.68	1.61	1.68	6497600
2006-03-02	1.67	1.68	1.63	1.65	5736000
2006-03-03	1.64	1.69	1.64	1.68	5193600
2006-03-06	1.68	1.69	1.64	1.64	4688000
2006-03-07	1.64	1.67	1.61	1.62	7473600
2006-03-08	1.60	1.69	1.57	1.68	9958400
2006-03-09	1.68	1.68	1.63	1.63	6051200
2006-03-10	1.64	1.68	1.63	1.67	5867200
2006-03-13	1.67	1.69	1.65	1.67	4534400
2006-03-14	1.66	1.68	1.64	1.67	3715200
2006-03-15	1.67	1.69	1.65	1.68	5316800
2006-03-16	1.67	1.69	1.66	1.68	3883200
2006-03-17	1.67	1.69	1.66	1.68	6339200
2006-03-20	1.69	1.70	1.68	1.69	2441600
2006-03-21	1.68	1.72	1.68	1.71	11036800
2006-03-22	1.71	1.73	1.70	1.73	8697600
2006-03-23	1.73	1.74	1.71	1.73	5281600
2006-03-24	1.74	1.74	1.71	1.72	7785600
2006-03-27	1.72	1.72	1.70	1.71	6396800
2006-03-28	1.72	1.72	1.67	1.69	7680000
2006-03-29	1.70	1.72	1.68	1.71	4195200
2006-03-30	1.71	1.71	1.68	1.69	3190400
2006-03-31	1.70	1.72	1.69	1.72	3700800
2006-04-03	1.72	1.72	1.69	1.71	4209600
2006-04-04	1.70	1.73	1.70	1.72	7019200
2006-04-05	1.72	1.72	1.68	1.70	4294400
2006-04-06	1.69	1.69	1.66	1.67	4665600
2006-04-07	1.68	1.69	1.65	1.68	6672000
2006-04-10	1.69	1.69	1.67	1.67	4236800
2006-04-11	1.68	1.69	1.66	1.66	5792000
2006-04-12	1.66	1.66	1.65	1.66	3035200
2006-04-13	1.65	1.65	1.64	1.64	5716800
2006-04-17	1.64	1.64	1.63	1.63	2660800
2006-04-18	1.63	1.66	1.62	1.65	4065600
2006-04-19	1.64	1.67	1.64	1.67	5899200
2006-04-20	1.66	1.68	1.65	1.68	2059200
2006-04-21	1.68	1.70	1.66	1.68	5579200
2006-04-24	1.68	1.68	1.65	1.66	2249600
2006-04-25	1.66	1.68	1.65	1.66	4444800
2006-04-26	1.67	1.68	1.64	1.65	6044800
2006-04-27	1.64	1.69	1.64	1.67	4969600
2006-04-28	1.66	1.69	1.66	1.68	4208000
2006-05-01	1.69	1.69	1.63	1.64	6188800
2006-05-02	1.64	1.67	1.64	1.67	5747200
2006-05-03	1.67	1.67	1.64	1.66	2112000
2006-05-04	1.65	1.68	1.65	1.66	3188800
2006-05-05	1.68	1.68	1.66	1.67	2428800
2006-05-08	1.66	1.70	1.66	1.70	5891200
2006-05-09	1.69	1.71	1.69	1.70	9579200
2006-05-10	1.70	1.70	1.67	1.68	2083200
2006-05-11	1.68	1.69	1.62	1.62	6128000
2006-05-12	1.61	1.62	1.59	1.59	3825600
2006-05-15	1.59	1.62	1.59	1.60	4489600
2006-05-16	1.60	1.63	1.59	1.59	4795200
2006-05-17	1.58	1.60	1.55	1.57	4817600
2006-05-18	1.58	1.59	1.57	1.57	4718400
2006-05-19	1.58	1.59	1.56	1.57	3990400
2006-05-22	1.56	1.58	1.55	1.57	5475200
2006-05-23	1.58	1.61	1.56	1.57	4891200
2006-05-24	1.56	1.57	1.53	1.56	6504000
2006-05-25	1.58	1.58	1.55	1.56	3408000
2006-05-26	1.56	1.59	1.56	1.58	3084800
2006-05-30	1.62	1.68	1.61	1.67	11995200
2006-05-31	1.68	1.75	1.68	1.72	11353600
2006-06-01	1.64	1.69	1.56	1.61	23153600
2006-06-02	1.62	1.65	1.60	1.62	14369600
2006-06-05	1.61	1.63	1.57	1.57	8536000
2006-06-06	1.58	1.58	1.55	1.56	8752000
2006-06-07	1.56	1.58	1.54	1.54	5523200
2006-06-08	1.54	1.56	1.52	1.56	5513600
2006-06-09	1.56	1.57	1.54	1.56	7400000
2006-06-12	1.56	1.57	1.51	1.51	8896000
2006-06-13	1.50	1.53	1.50	1.51	6888000
2006-06-14	1.50	1.53	1.49	1.52	4032000
2006-06-15	1.52	1.57	1.52	1.55	4932800
2006-06-16	1.54	1.55	1.52	1.54	4124800
2006-06-19	1.53	1.54	1.51	1.51	3384000
2006-06-20	1.51	1.51	1.47	1.48	6214400
2006-06-21	1.48	1.51	1.48	1.49	3838400
2006-06-22	1.49	1.51	1.48	1.50	3643200
2006-06-23	1.49	1.51	1.49	1.50	3128000
2006-06-26	1.50	1.51	1.48	1.51	5520000
2006-06-27	1.51	1.52	1.50	1.51	5760000
2006-06-28	1.50	1.51	1.48	1.49	3856000
2006-06-29	1.50	1.53	1.49	1.53	4803200
2006-06-30	1.52	1.54	1.51	1.54	5875200
2006-07-03	1.54	1.54	1.50	1.54	1860800
2006-07-05	1.52	1.53	1.50	1.53	4681600
2006-07-06	1.50	1.54	1.50	1.52	3684800
2006-07-07	1.52	1.55	1.51	1.54	5645120
2006-07-10	1.54	1.58	1.54	1.57	7028560
2006-07-11	1.57	1.61	1.55	1.60	6688304
2006-07-12	1.59	1.60	1.58	1.60	5455488
2006-07-13	1.60	1.62	1.58	1.60	6812368
2006-07-14	1.60	1.62	1.58	1.60	5522688
2006-07-17	1.60	1.63	1.59	1.61	7839264
2006-07-18	1.62	1.64	1.61	1.64	9429904
2006-07-19	1.64	1.71	1.63	1.71	14718256
2006-07-20	1.71	1.71	1.68	1.69	11697664
2006-07-21	1.68	1.69	1.65	1.66	7276064
2006-07-24	1.67	1.69	1.66	1.68	3880640
2006-07-25	1.68	1.69	1.66	1.69	4436752
2006-07-26	1.68	1.69	1.65	1.67	5694672
2006-07-27	1.68	1.68	1.64	1.66	3494224
2006-07-28	1.66	1.67	1.64	1.67	3527904
2006-07-31	1.67	1.68	1.65	1.67	4389552
2006-08-01	1.66	1.67	1.64	1.66	7120768
2006-08-02	1.67	1.68	1.66	1.68	7054464
2006-08-03	1.66	1.69	1.66	1.69	8674208
2006-08-04	1.70	1.71	1.68	1.69	4948624
2006-08-07	1.68	1.69	1.67	1.69	7280256
2006-08-08	1.69	1.69	1.67	1.67	5097168
2006-08-09	1.68	1.69	1.67	1.67	2765232
2006-08-10	1.66	1.69	1.65	1.69	1941280
2006-08-11	1.68	1.69	1.67	1.68	2491856
2006-08-14	1.70	1.72	1.68	1.69	2603632
2006-08-15	1.71	1.74	1.70	1.74	3357488
2006-08-16	1.74	1.76	1.73	1.75	3447520
2006-08-17	1.75	1.76	1.75	1.76	3086064
2006-08-18	1.75	1.76	1.73	1.76	1590032
2006-08-21	1.75	1.75	1.72	1.72	2358832
2006-08-22	1.71	1.73	1.70	1.72	4513472
2006-08-23	1.71	1.74	1.69	1.71	3960592
2006-08-24	1.71	1.72	1.69	1.71	3598464
2006-08-25	1.71	1.72	1.70	1.72	1712784
2006-08-28	1.73	1.73	1.71	1.72	6271120
2006-08-29	1.73	1.73	1.70	1.72	4607392
2006-08-30	1.73	1.75	1.72	1.74	6160752
2006-08-31	1.74	1.76	1.74	1.75	3685008
2006-09-01	1.76	1.77	1.74	1.75	6075024
2006-09-05	1.76	1.76	1.73	1.75	4929552
2006-09-06	1.75	1.75	1.72	1.73	4777616
2006-09-07	1.72	1.74	1.70	1.72	3609680
2006-09-08	1.72	1.72	1.70	1.71	2359840
2006-09-11	1.71	1.74	1.71	1.73	3704336
2006-09-12	1.73	1.81	1.73	1.80	8723056
2006-09-13	1.80	1.81	1.80	1.81	3430160
2006-09-14	1.79	1.80	1.77	1.79	3257440
2006-09-15	1.79	1.80	1.78	1.80	5189072
2006-09-18	1.80	1.80	1.77	1.78	5111712
2006-09-19	1.78	1.80	1.75	1.80	5581184
2006-09-20	1.80	1.83	1.79	1.82	6570848
2006-09-21	1.82	1.84	1.80	1.80	2756000
2006-09-22	1.80	1.80	1.77	1.79	2756304
2006-09-25	1.79	1.80	1.78	1.78	5481824
2006-09-26	1.78	1.79	1.76	1.77	10695056
2006-09-27	1.76	1.79	1.76	1.78	8067472
2006-09-28	1.78	1.79	1.76	1.77	6203744
2006-09-29	1.77	1.78	1.75	1.76	6388608
2006-10-02	1.75	1.81	1.75	1.81	8563120
2006-10-03	1.80	1.81	1.79	1.81	6795200
2006-10-04	1.79	1.80	1.71	1.72	25430400
2006-10-05	1.86	1.90	1.82	1.87	51435760
2006-10-06	1.86	1.87	1.80	1.81	24854304
2006-10-09	1.80	1.81	1.79	1.81	11782176
2006-10-10	1.81	1.84	1.81	1.81	13690384
2006-10-11	1.81	1.83	1.79	1.80	7604960
2006-10-12	1.81	1.81	1.79	1.80	7747456
2006-10-13	1.79	1.81	1.78	1.80	8189712
2006-10-16	1.80	1.81	1.75	1.81	7617824
2006-10-17	1.80	1.82	1.80	1.80	6590400
2006-10-18	1.81	1.82	1.79	1.80	8432000
2006-10-19	1.80	1.82	1.78	1.80	12204112
2006-10-20	1.80	1.81	1.77	1.78	5612960
2006-10-23	1.77	1.79	1.77	1.78	6603856
2006-10-24	1.77	1.80	1.77	1.78	5471536
2006-10-25	1.79	1.80	1.77	1.78	6785216
2006-10-26	1.78	1.80	1.78	1.79	8399104
2006-10-27	1.78	1.79	1.78	1.78	5808112
2006-10-30	1.77	1.81	1.76	1.80	6491040
2006-10-31	1.81	1.83	1.80	1.81	8302096
2006-11-01	1.82	1.85	1.80	1.80	6469104
2006-11-02	1.79	1.81	1.78	1.80	4192752
2006-11-03	1.80	1.81	1.78	1.80	3647344
2006-11-06	1.80	1.83	1.80	1.81	5260672
2006-11-07	1.81	1.82	1.80	1.82	4289664
2006-11-08	1.81	1.86	1.80	1.83	5699280
2006-11-09	1.84	1.86	1.82	1.84	3948000
2006-11-10	1.85	1.86	1.84	1.85	2557440
2006-11-13	1.86	1.88	1.85	1.87	6084144
2006-11-14	1.87	1.88	1.85	1.87	3626272
2006-11-15	1.87	1.88	1.87	1.88	3044896
2006-11-16	1.88	1.89	1.88	1.89	2645024
2006-11-17	1.88	1.89	1.86	1.88	3912816
2006-11-20	1.88	1.88	1.85	1.86	2931088
2006-11-21	1.86	1.86	1.85	1.85	3885152
2006-11-22	1.85	1.87	1.85	1.87	1717280
2006-11-24	1.86	1.87	1.85	1.86	10800896
2006-11-27	1.88	1.88	1.86	1.87	7570528
2006-11-28	1.86	1.86	1.84	1.86	8350912
2006-11-29	1.86	1.89	1.86	1.88	5312992
2006-11-30	1.87	1.90	1.87	1.89	5060864
2006-12-01	1.89	1.89	1.84	1.86	4341424
2006-12-04	1.87	1.90	1.87	1.89	3928368
2006-12-05	1.90	1.91	1.88	1.91	6025520
2006-12-06	1.83	1.90	1.79	1.85	34187168
2006-12-07	1.85	1.90	1.85	1.88	6802512
2006-12-08	1.88	1.93	1.88	1.92	3984208
2006-12-11	1.91	1.92	1.89	1.91	3583392
2006-12-12	1.90	1.91	1.89	1.91	3368704
2006-12-13	1.90	1.93	1.90	1.91	3988816
2006-12-14	1.91	1.93	1.89	1.91	2805168
2006-12-15	1.91	1.91	1.88	1.89	6501824
2006-12-18	1.89	1.89	1.85	1.86	4405824
2006-12-19	1.86	1.87	1.84	1.86	5627104
2006-12-20	1.87	1.88	1.85	1.87	4498736
2006-12-21	1.87	1.88	1.85	1.86	2630320
2006-12-22	1.85	1.88	1.83	1.85	4025696
2006-12-26	1.84	1.87	1.84	1.86	2377280
2006-12-27	1.86	1.89	1.86	1.89	2477472
2006-12-28	1.88	1.90	1.87	1.89	2773632
2006-12-29	1.90	1.90	1.87	1.88	3506688
2007-01-03	1.89	1.91	1.88	1.91	11939936
2007-01-04	1.91	1.95	1.90	1.94	7853184
2007-01-05	1.94	1.96	1.90	1.92	6902432
2007-01-08	1.92	1.92	1.88	1.92	5396000
2007-01-09	1.92	1.95	1.92	1.93	3627088
2007-01-10	1.93	1.94	1.91	1.94	2492720
2007-01-11	1.93	1.94	1.91	1.92	6215600
2007-01-12	1.91	1.93	1.91	1.93	6800544
2007-01-16	1.93	1.94	1.93	1.93	2993840
2007-01-17	1.93	1.93	1.89	1.89	7167472
2007-01-18	1.89	1.89	1.86	1.87	10135648
2007-01-19	1.87	1.89	1.87	1.89	4356304
2007-01-22	1.89	1.89	1.85	1.86	2704432
2007-01-23	1.86	1.87	1.84	1.86	3291360
2007-01-24	1.86	1.87	1.85	1.86	2671408
2007-01-25	1.85	1.85	1.82	1.84	5490432
2007-01-26	1.84	1.84	1.81	1.83	3233360
2007-01-29	1.83	1.86	1.83	1.84	2366224
2007-01-30	1.84	1.86	1.83	1.85	2006128
2007-01-31	1.86	1.86	1.82	1.84	3720128
2007-02-01	1.84	1.87	1.84	1.86	4267648
2007-02-02	1.87	1.87	1.85	1.85	3232576
2007-02-05	1.85	1.86	1.84	1.85	2775776
2007-02-06	1.85	1.86	1.84	1.85	2703552
2007-02-07	1.85	1.86	1.84	1.85	2843232
2007-02-08	1.85	1.86	1.83	1.85	7399344
2007-02-09	1.85	1.87	1.85	1.86	7378176
2007-02-12	1.86	1.87	1.84	1.85	7791296
2007-02-13	1.85	1.88	1.85	1.88	5636976
2007-02-14	1.88	1.90	1.87	1.88	8840256
2007-02-15	1.87	1.88	1.86	1.87	3167888
2007-02-16	1.87	1.88	1.86	1.88	1938224
2007-02-20	1.87	1.89	1.87	1.88	4787552
2007-02-21	1.87	1.88	1.86	1.88	2472816
2007-02-22	1.87	1.88	1.87	1.88	3273728
2007-02-23	1.87	1.88	1.87	1.88	4371648
2007-02-26	1.88	1.88	1.87	1.87	4720384
2007-02-27	1.86	1.87	1.82	1.83	6529680
2007-02-28	1.83	1.87	1.81	1.84	7729296
2007-03-01	1.83	1.86	1.82	1.85	10183488
2007-03-02	1.84	1.85	1.82	1.82	6552384
2007-03-05	1.81	1.83	1.81	1.81	6063488
2007-03-06	1.80	1.82	1.79	1.81	7753824
2007-03-07	1.76	1.78	1.71	1.72	59687808
2007-03-08	1.73	1.77	1.72	1.75	52877872
2007-03-09	1.77	1.77	1.74	1.75	9491024
2007-03-12	1.75	1.76	1.74	1.75	4862096
2007-03-13	1.75	1.75	1.73	1.73	9567200
2007-03-14	1.74	1.74	1.71	1.74	9230736
2007-03-15	1.74	1.75	1.73	1.74	2705664
2007-03-16	1.74	1.74	1.72	1.72	7144768
2007-03-19	1.72	1.73	1.71	1.73	5399904
2007-03-20	1.72	1.75	1.72	1.74	7344416
2007-03-21	1.74	1.78	1.73	1.77	4902784
2007-03-22	1.77	1.78	1.77	1.77	4280800
2007-03-23	1.78	1.78	1.76	1.77	2888992
2007-03-26	1.77	1.77	1.75	1.76	3197776
2007-03-27	1.75	1.76	1.73	1.74	3202672
2007-03-28	1.73	1.74	1.72	1.73	3789840
2007-03-29	1.74	1.75	1.72	1.73	3793920
2007-03-30	1.74	1.75	1.72	1.75	6339472
2007-04-02	1.75	1.76	1.72	1.74	5208016
2007-04-03	1.75	1.76	1.73	1.74	3701520
2007-04-04	1.74	1.74	1.72	1.72	4643936
2007-04-05	1.72	1.73	1.72	1.72	14336528
2007-04-09	1.72	1.75	1.71	1.74	13159968
2007-04-10	1.74	1.76	1.74	1.75	16636992
2007-04-11	1.75	1.75	1.72	1.73	18508560
2007-04-12	1.72	1.75	1.72	1.74	7290288
2007-04-13	1.74	1.75	1.72	1.73	8411008
2007-04-16	1.73	1.77	1.73	1.76	6220688
2007-04-17	1.77	1.80	1.77	1.79	7780912
2007-04-18	1.79	1.81	1.79	1.80	4613904
2007-04-19	1.80	1.82	1.79	1.81	8522944
2007-04-20	1.83	1.83	1.81	1.82	7858624
2007-04-23	1.82	1.83	1.81	1.81	4687984
2007-04-24	1.82	1.82	1.80	1.82	14709040
2007-04-25	1.82	1.84	1.82	1.84	6763120
2007-04-26	1.83	1.83	1.82	1.82	5720576
2007-04-27	1.82	1.84	1.81	1.81	4332400
2007-04-30	1.81	1.82	1.80	1.81	7006192
2007-05-01	1.81	1.83	1.80	1.83	6827264
2007-05-02	1.84	1.87	1.84	1.86	5935200
2007-05-03	1.86	1.87	1.84	1.84	2888096
2007-05-04	1.85	1.86	1.84	1.85	1786592
2007-05-07	1.84	1.86	1.84	1.85	2730544
2007-05-08	1.84	1.85	1.83	1.85	1358576
2007-05-09	1.84	1.86	1.83	1.85	3054752
2007-05-10	1.84	1.85	1.82	1.82	3006144
2007-05-11	1.83	1.85	1.82	1.84	2021104
2007-05-14	1.84	1.85	1.83	1.84	2594336
2007-05-15	1.84	1.86	1.84	1.84	4114560
2007-05-16	1.84	1.85	1.84	1.85	2585120
2007-05-17	1.85	1.87	1.84	1.86	3686736
2007-05-18	1.86	1.88	1.86	1.88	4061312
2007-05-21	1.86	1.93	1.86	1.91	5608160
2007-05-22	1.90	1.93	1.90	1.92	4762400
2007-05-23	1.92	1.94	1.91	1.92	6503872
2007-05-24	1.91	1.92	1.88	1.88	3924240
2007-05-25	1.88	1.89	1.88	1.88	2922448
2007-05-29	1.89	1.90	1.88	1.89	4725712
2007-05-30	1.88	1.91	1.87	1.90	10678528
2007-05-31	1.90	1.96	1.90	1.95	9953312
2007-06-01	1.95	1.96	1.93	1.96	6307824
2007-06-04	1.96	1.96	1.92	1.95	11824896
2007-06-05	1.95	1.95	1.90	1.92	6649552
2007-06-06	1.85	1.89	1.85	1.85	25938752
2007-06-07	1.85	1.85	1.80	1.80	15666448
2007-06-08	1.79	1.82	1.79	1.82	16785184
2007-06-11	1.81	1.82	1.80	1.81	12099168
2007-06-12	1.80	1.80	1.79	1.79	10199808
2007-06-13	1.79	1.81	1.79	1.79	11445584
2007-06-14	1.78	1.81	1.78	1.80	12828512
2007-06-15	1.81	1.82	1.80	1.82	9705712
2007-06-18	1.82	1.84	1.82	1.83	7228736
2007-06-19	1.83	1.83	1.82	1.83	7011456
2007-06-20	1.83	1.84	1.81	1.83	10031088
2007-06-21	1.83	1.86	1.81	1.86	7783616
2007-06-22	1.84	1.86	1.83	1.84	13151536
2007-06-25	1.85	1.87	1.84	1.86	8478816
2007-06-26	1.86	1.87	1.85	1.85	12239936
2007-06-27	1.84	1.91	1.84	1.91	10348736
2007-06-28	1.91	1.92	1.89	1.90	6181968
2007-06-29	1.91	1.94	1.90	1.91	8703312
2007-07-02	1.93	1.94	1.91	1.92	7375664
2007-07-03	1.93	1.93	1.91	1.92	2152160
2007-07-05	1.91	1.93	1.89	1.91	3771712
2007-07-06	1.91	1.95	1.91	1.94	4767776
2007-07-09	1.95	1.96	1.94	1.95	5834992
2007-07-10	1.94	1.96	1.91	1.91	3815952
2007-07-11	1.91	1.93	1.91	1.93	2981040
2007-07-12	1.94	1.95	1.92	1.93	4564336
2007-07-13	1.92	1.93	1.91	1.92	3200768
2007-07-16	1.92	1.93	1.90	1.91	4168736
2007-07-17	1.91	1.93	1.89	1.90	5183504
2007-07-18	1.89	1.89	1.87	1.87	7102544
2007-07-19	1.89	1.90	1.86	1.87	6723504
2007-07-20	1.87	1.87	1.82	1.85	7899120
2007-07-23	1.85	1.86	1.82	1.85	5585728
2007-07-24	1.83	1.84	1.81	1.81	7278800
2007-07-25	1.83	1.84	1.80	1.82	3426096
2007-07-26	1.80	1.82	1.79	1.80	14131216
2007-07-27	1.80	1.82	1.77	1.78	8165952
2007-07-30	1.78	1.80	1.76	1.78	3928080
2007-07-31	1.78	1.79	1.76	1.76	4370720
2007-08-01	1.76	1.78	1.74	1.76	5150896
2007-08-02	1.77	1.79	1.76	1.79	4844448
2007-08-03	1.79	1.82	1.78	1.79	6897792
2007-08-06	1.80	1.83	1.78	1.83	5135424
2007-08-07	1.82	1.85	1.79	1.84	5674560
2007-08-08	1.85	1.92	1.85	1.88	10077728
2007-08-09	1.85	1.89	1.77	1.83	11347136
2007-08-10	1.80	1.83	1.77	1.79	6964544
2007-08-13	1.89	1.89	1.77	1.81	6272576
2007-08-14	1.81	1.82	1.76	1.78	5019264
2007-08-15	1.77	1.82	1.76	1.79	4363824
2007-08-16	1.78	1.81	1.76	1.81	7273520
2007-08-17	1.87	1.90	1.81	1.87	10760512
2007-08-20	1.91	1.91	1.81	1.83	6189648
2007-08-21	1.83	1.84	1.80	1.83	3964944
2007-08-22	1.85	1.86	1.83	1.84	3143616
2007-08-23	1.85	1.86	1.81	1.82	4472576
2007-08-24	1.82	1.83	1.80	1.81	5350432
2007-08-27	1.82	1.83	1.80	1.80	3496592
2007-08-28	1.80	1.81	1.78	1.78	4235040
2007-08-29	1.80	1.82	1.79	1.82	1803648
2007-08-30	1.81	1.83	1.80	1.81	3548496
2007-08-31	1.83	1.84	1.81	1.83	2360080
2007-09-04	1.84	1.85	1.83	1.84	2521248
2007-09-05	1.83	1.84	1.82	1.84	4285280
2007-09-06	1.84	1.85	1.82	1.83	2038208
2007-09-07	1.81	1.82	1.79	1.80	3828272
2007-09-10	1.81	1.83	1.79	1.81	2731168
2007-09-11	1.82	1.84	1.81	1.83	1876496
2007-09-12	1.83	1.85	1.83	1.83	1849936
2007-09-13	1.84	1.86	1.82	1.84	1925328
2007-09-14	1.83	1.86	1.82	1.85	3024848
2007-09-17	1.85	1.85	1.82	1.83	2387040
2007-09-18	1.85	1.88	1.83	1.87	5876272
2007-09-19	1.88	1.90	1.86	1.87	4835920
2007-09-20	1.86	1.87	1.84	1.86	4209408
2007-09-21	1.88	1.88	1.81	1.82	8084432
2007-09-24	1.82	1.85	1.82	1.84	5702944
2007-09-25	1.83	1.85	1.83	1.84	3832688
2007-09-26	1.85	1.88	1.82	1.87	5699600
2007-09-27	1.95	2.13	1.95	2.12	24193184
2007-09-28	2.11	2.17	2.10	2.15	10730112
2007-10-01	2.15	2.18	2.12	2.13	10654112
2007-10-02	2.13	2.15	2.12	2.12	9572272
2007-10-03	2.11	2.17	2.10	2.15	8138208
2007-10-04	2.16	2.23	2.16	2.20	13556656
2007-10-05	2.24	2.32	2.24	2.25	18873008
2007-10-08	2.25	2.27	2.20	2.21	8853760
2007-10-09	2.22	2.27	2.22	2.27	12689360
2007-10-10	2.27	2.27	2.22	2.24	8027520
2007-10-11	2.25	2.25	2.20	2.23	5846320
2007-10-12	2.23	2.28	2.23	2.26	7538432
2007-10-15	2.25	2.26	2.22	2.26	5801520
2007-10-16	2.31	2.31	2.29	2.30	11953952
2007-10-17	2.31	2.35	2.30	2.33	8663072
2007-10-18	2.33	2.37	2.33	2.37	8723840
2007-10-19	2.37	2.41	2.35	2.36	16086656
2007-10-22	2.34	2.36	2.31	2.34	11176544
2007-10-23	2.36	2.38	2.31	2.36	5510768
2007-10-24	2.35	2.36	2.30	2.34	8047664
2007-10-25	2.34	2.41	2.34	2.35	10865600
2007-10-26	2.38	2.41	2.36	2.38	9085904
2007-10-29	2.39	2.39	2.35	2.36	7237616
2007-10-30	2.36	2.37	2.32	2.35	7149616
2007-10-31	2.35	2.41	2.35	2.40	9067472
2007-11-01	2.39	2.40	2.33	2.34	9500224
2007-11-02	2.36	2.36	2.29	2.32	7866768
2007-11-05	2.30	2.34	2.29	2.32	4871056
2007-11-06	2.32	2.33	2.28	2.33	8765792
2007-11-07	2.31	2.31	2.23	2.24	7484480
2007-11-08	2.25	2.28	2.21	2.27	7609408
2007-11-09	2.24	2.26	2.20	2.20	5797872
2007-11-12	2.20	2.25	2.19	2.20	4802624
2007-11-13	2.22	2.26	2.19	2.26	4905024
2007-11-14	2.26	2.27	2.20	2.20	4017056
2007-11-15	2.19	2.26	2.19	2.21	5058768
2007-11-16	2.22	2.24	2.19	2.22	6315152
2007-11-19	2.21	2.25	2.20	2.21	4276000
2007-11-20	2.21	2.21	2.11	2.13	6925120
2007-11-21	2.11	2.13	2.09	2.10	7171168
2007-11-23	2.12	2.18	2.12	2.16	1940736
2007-11-26	2.16	2.18	2.14	2.15	4649728
2007-11-27	2.16	2.20	2.15	2.19	3321136
2007-11-28	2.21	2.30	2.21	2.28	6317072
2007-11-29	2.28	2.33	2.26	2.33	7355936
2007-11-30	2.36	2.37	2.31	2.34	10886864
2007-12-03	2.36	2.36	2.30	2.32	9815936
2007-12-04	2.30	2.34	2.30	2.31	7795248
2007-12-05	2.40	2.57	2.40	2.49	19465728
2007-12-06	2.51	2.61	2.47	2.53	17657696
2007-12-07	2.54	2.58	2.54	2.57	7145920
2007-12-10	2.57	2.58	2.54	2.58	7240880
2007-12-11	2.59	2.62	2.55	2.55	8531632
2007-12-12	2.60	2.62	2.55	2.58	13079136
2007-12-13	2.57	2.61	2.57	2.60	6478048
2007-12-14	2.59	2.63	2.59	2.62	6464192
2007-12-17	2.64	2.65	2.58	2.61	14141760
2007-12-18	2.64	2.64	2.52	2.56	8239824
2007-12-19	2.56	2.58	2.52	2.56	5128800
2007-12-20	2.58	2.61	2.54	2.61	4897776
2007-12-21	2.67	2.67	2.61	2.64	12515872
2007-12-24	2.66	2.67	2.63	2.66	1660800
2007-12-26	2.66	2.70	2.63	2.67	5674448
2007-12-27	2.68	2.69	2.66	2.68	6607632
2007-12-28	2.70	2.70	2.65	2.66	5743376
2007-12-31	2.69	2.69	2.63	2.66	8950864
2008-01-02	2.65	2.68	2.57	2.58	12700400
2008-01-03	2.60	2.62	2.57	2.62	10627184
2008-01-04	2.58	2.60	2.53	2.54	8041792
2008-01-07	2.54	2.65	2.52	2.64	15219424
2008-01-08	2.65	2.67	2.59	2.59	13490672
2008-01-09	2.58	2.64	2.55	2.63	10613328
2008-01-10	2.62	2.67	2.56	2.66	7740832
2008-01-11	2.63	2.64	2.59	2.59	8672176
2008-01-14	2.61	2.61	2.54	2.58	9313808
2008-01-15	2.54	2.56	2.45	2.51	11220512
2008-01-16	2.49	2.55	2.45	2.52	6729424
2008-01-17	2.52	2.54	2.45	2.46	8500416
2008-01-18	2.46	2.48	2.41	2.46	13014048
2008-01-22	2.45	2.45	2.37	2.40	18966336
2008-01-23	2.39	2.44	2.36	2.44	19088864
2008-01-24	2.44	2.45	2.41	2.44	11921664
2008-01-25	2.48	2.49	2.44	2.47	10314096
2008-01-28	2.47	2.56	2.44	2.56	10758464
2008-01-29	2.56	2.56	2.51	2.54	6243808
2008-01-30	2.53	2.58	2.52	2.52	4463776
2008-01-31	2.50	2.58	2.49	2.56	12813248
2008-02-01	2.56	2.59	2.53	2.56	8404368
2008-02-04	2.57	2.59	2.50	2.54	7234704
2008-02-05	2.50	2.52	2.46	2.46	6777584
2008-02-06	2.47	2.48	2.39	2.40	9371216
2008-02-07	2.38	2.45	2.38	2.44	6787808
2008-02-08	2.44	2.47	2.39	2.41	9492352
2008-02-11	2.41	2.44	2.38	2.41	8447360
2008-02-12	2.42	2.48	2.41	2.46	6645056
2008-02-13	2.49	2.52	2.49	2.52	7945280
2008-02-14	2.53	2.53	2.46	2.47	6789184
2008-02-15	2.46	2.46	2.42	2.44	6241536
2008-02-19	2.43	2.49	2.39	2.40	8173872
2008-02-20	2.38	2.46	2.38	2.45	7323840
2008-02-21	2.47	2.51	2.40	2.42	4637424
2008-02-22	2.43	2.43	2.39	2.43	4630864
2008-02-25	2.43	2.48	2.40	2.47	5809984
2008-02-26	2.47	2.53	2.47	2.50	7021856
2008-02-27	2.47	2.60	2.47	2.59	12679104
2008-02-28	2.59	2.67	2.53	2.66	15272496
2008-02-29	2.63	2.64	2.56	2.60	14283056
2008-03-03	2.61	2.68	2.57	2.64	12304720
2008-03-04	2.62	2.64	2.54	2.61	11325408
2008-03-05	2.62	2.65	2.55	2.61	7286000
2008-03-06	2.61	2.61	2.45	2.46	16251744
2008-03-07	2.13	2.31	2.11	2.21	73786896
2008-03-10	2.27	2.33	2.26	2.32	44264704
2008-03-11	2.32	2.35	2.31	2.35	28108944
2008-03-12	2.35	2.35	2.29	2.33	21958928
2008-03-13	2.33	2.40	2.31	2.38	19442880
2008-03-14	2.40	2.48	2.36	2.39	20726336
2008-03-17	2.31	2.41	2.31	2.38	21986320
2008-03-18	2.42	2.43	2.34	2.38	25135984
2008-03-19	2.36	2.41	2.34	2.37	22598416
2008-03-20	2.38	2.45	2.37	2.45	14495056
2008-03-24	2.46	2.49	2.44	2.47	10618112
2008-03-25	2.47	2.50	2.43	2.47	9673328
2008-03-26	2.47	2.47	2.42	2.43	9032992
2008-03-27	2.44	2.49	2.40	2.40	10624096
2008-03-28	2.42	2.45	2.38	2.39	12426560
2008-03-31	2.40	2.43	2.37	2.42	12775792
2008-04-01	2.44	2.49	2.41	2.47	7244480
2008-04-02	2.47	2.51	2.44	2.48	8149248
2008-04-03	2.47	2.51	2.43	2.50	8885952
2008-04-04	2.51	2.59	2.50	2.58	11414512
2008-04-07	2.59	2.59	2.53	2.55	8583072
2008-04-08	2.55	2.55	2.52	2.54	7298288
2008-04-09	2.54	2.55	2.49	2.50	5975808
2008-04-10	2.52	2.53	2.50	2.51	9022096
2008-04-11	2.50	2.51	2.47	2.49	7829584
2008-04-14	2.50	2.50	2.48	2.49	7074160
2008-04-15	2.49	2.49	2.45	2.47	8098656
2008-04-16	2.48	2.54	2.47	2.53	4839232
2008-04-17	2.52	2.52	2.48	2.51	3488768
2008-04-18	2.54	2.58	2.51	2.54	4911376
2008-04-21	2.53	2.55	2.51	2.54	3763456
2008-04-22	2.54	2.54	2.50	2.53	6139168
2008-04-23	2.53	2.54	2.49	2.53	3947792
2008-04-24	2.53	2.58	2.50	2.55	4768976
2008-04-25	2.56	2.59	2.53	2.57	4203504
2008-04-28	2.58	2.61	2.56	2.59	6228624
2008-04-29	2.59	2.59	2.52	2.56	9273248
2008-04-30	2.56	2.61	2.54	2.55	8917296
2008-05-01	2.55	2.61	2.55	2.61	7772000
2008-05-02	2.62	2.65	2.58	2.58	7269936
2008-05-05	2.59	2.59	2.54	2.56	5210560
2008-05-06	2.56	2.59	2.54	2.57	5330048
2008-05-07	2.58	2.60	2.54	2.55	3683088
2008-05-08	2.56	2.58	2.54	2.56	4592208
2008-05-09	2.54	2.60	2.53	2.59	5116880
2008-05-12	2.60	2.60	2.56	2.57	6988176
2008-05-13	2.58	2.62	2.57	2.62	6361984
2008-05-14	2.63	2.65	2.60	2.61	5751968
2008-05-15	2.61	2.64	2.61	2.63	5219904
2008-05-16	2.65	2.65	2.60	2.64	4920608
2008-05-19	2.64	2.65	2.60	2.61	3802432
2008-05-20	2.61	2.63	2.57	2.60	4343776
2008-05-21	2.60	2.64	2.57	2.59	5606864
2008-05-22	2.59	2.63	2.57	2.63	6518560
2008-05-23	2.63	2.64	2.60	2.63	5095440
2008-05-27	2.64	2.68	2.63	2.68	6918176
2008-05-28	2.70	2.73	2.68	2.70	10685888
2008-05-29	2.70	2.82	2.70	2.80	16733856
2008-05-30	2.81	2.85	2.76	2.81	33869440
2008-06-02	2.81	2.89	2.75	2.76	14950912
2008-06-03	2.77	2.80	2.75	2.77	17219696
2008-06-04	2.85	2.90	2.78	2.88	27507712
2008-06-05	2.90	2.99	2.89	2.99	31659408
2008-06-06	2.98	3.01	2.91	2.94	12319120
2008-06-09	3.00	3.05	2.95	3.00	16511632
2008-06-10	3.00	3.00	2.95	2.95	12404608
2008-06-11	2.94	2.97	2.90	2.91	10379744
2008-06-12	2.91	2.99	2.91	2.95	9065024
2008-06-13	2.96	2.97	2.91	2.94	10559024
2008-06-16	2.94	2.98	2.94	2.97	8473840
2008-06-17	2.98	3.02	2.98	3.01	13632112
2008-06-18	3.00	3.02	2.87	2.88	13598640
2008-06-19	2.88	3.02	2.85	3.01	14541568
2008-06-20	3.01	3.02	2.95	2.98	15788304
2008-06-23	2.99	3.08	2.99	3.03	18736688
2008-06-24	3.03	3.07	3.00	3.01	16497248
2008-06-25	3.00	3.00	2.87	2.90	19432656
2008-06-26	2.88	2.88	2.80	2.85	16649312
2008-06-27	2.84	2.84	2.78	2.81	14347936
2008-06-30	2.77	2.83	2.67	2.68	19472592
2008-07-01	2.64	2.66	2.59	2.65	22494064
2008-07-02	2.64	2.66	2.52	2.53	24791424
2008-07-03	2.55	2.60	2.51	2.53	8910016
2008-07-07	2.53	2.58	2.47	2.51	14433296
2008-07-08	2.52	2.63	2.50	2.63	17357920
2008-07-09	2.63	2.70	2.61	2.69	24557968
2008-07-10	2.70	2.74	2.66	2.69	20017088
2008-07-11	2.65	2.70	2.61	2.68	18592720
2008-07-14	2.68	2.72	2.64	2.67	12732176
2008-07-15	2.64	2.66	2.60	2.63	21715216
2008-07-16	2.63	2.67	2.62	2.67	9425312
2008-07-17	2.68	2.75	2.66	2.75	16353856
2008-07-18	2.75	2.76	2.70	2.71	6972480
2008-07-21	2.73	2.76	2.70	2.73	8576720
2008-07-22	2.71	2.80	2.71	2.79	7774512
2008-07-23	2.79	2.82	2.75	2.78	7806960
2008-07-24	2.77	2.80	2.73	2.74	8667392
2008-07-25	2.75	2.79	2.70	2.72	6684080
2008-07-28	2.72	2.78	2.71	2.73	6042480
2008-07-29	2.74	2.79	2.74	2.77	6111056
2008-07-30	2.79	2.81	2.73	2.75	7021744
2008-07-31	2.74	2.79	2.73	2.74	5895312
2008-08-01	2.77	2.78	2.70	2.73	6191600
2008-08-04	2.72	2.74	2.69	2.72	7769504
2008-08-05	2.73	2.78	2.73	2.78	6898528
2008-08-06	2.77	2.77	2.74	2.75	5945584
2008-08-07	2.74	2.76	2.72	2.72	5996496
2008-08-08	2.72	2.78	2.72	2.77	7762512
2008-08-11	2.77	2.84	2.74	2.81	7495264
2008-08-12	2.80	2.81	2.75	2.76	5978688
2008-08-13	2.76	2.84	2.72	2.75	9169136
2008-08-14	2.74	2.87	2.74	2.80	8773616
2008-08-15	2.80	2.83	2.77	2.79	5841568
2008-08-18	2.80	2.80	2.75	2.78	4805920
2008-08-19	2.74	2.78	2.69	2.71	5066304
2008-08-20	2.73	2.73	2.69	2.72	3966416
2008-08-21	2.68	2.76	2.68	2.71	3816384
2008-08-22	2.73	2.77	2.73	2.77	3835344
2008-08-25	2.75	2.75	2.69	2.70	2842848
2008-08-26	2.69	2.73	2.69	2.71	4789872
2008-08-27	2.71	2.76	2.70	2.74	4709376
2008-08-28	2.75	2.79	2.73	2.77	4492288
2008-08-29	2.76	2.78	2.74	2.75	3430736
2008-09-02	2.77	2.84	2.76	2.80	7984128
2008-09-03	2.80	2.84	2.76	2.78	8395536
2008-09-04	2.77	2.78	2.72	2.74	5622240
2008-09-05	2.72	2.77	2.66	2.74	6590048
2008-09-08	2.69	2.82	2.69	2.78	4467040
2008-09-09	2.78	2.81	2.74	2.75	6956064
2008-09-10	2.76	2.78	2.73	2.74	11462304
2008-09-11	2.71	2.79	2.68	2.79	4691104
2008-09-12	2.78	2.88	2.78	2.83	10271072
2008-09-15	2.70	2.94	2.69	2.88	20408816
2008-09-16	2.84	2.92	2.81	2.90	17074080
2008-09-17	2.88	2.91	2.79	2.81	12562640
2008-09-18	2.84	2.84	2.65	2.74	14535792
2008-09-19	2.84	2.87	2.67	2.68	17595536
2008-09-22	2.67	2.74	2.64	2.71	8803376
2008-09-23	2.72	2.74	2.59	2.61	10247120
2008-09-24	2.63	2.64	2.55	2.56	12623600
2008-09-25	2.62	2.64	2.54	2.56	18943664
2008-09-26	2.52	2.54	2.44	2.47	17983776
2008-09-29	2.46	2.46	2.32	2.35	15938976
2008-09-30	2.38	2.44	2.34	2.38	18428640
2008-10-01	2.34	2.38	2.34	2.37	10302320
2008-10-02	2.37	2.40	2.34	2.36	15713360
2008-10-03	2.37	2.41	2.34	2.35	18873008
2008-10-06	2.32	2.33	2.10	2.19	34724640
2008-10-07	2.20	2.23	2.11	2.11	16429872
2008-10-08	2.07	2.12	1.98	2.06	26458960
2008-10-09	2.07	2.11	2.01	2.05	17009360
2008-10-10	1.98	2.25	1.95	2.16	30095280
2008-10-13	2.24	2.31	2.20	2.28	18346560
2008-10-14	2.33	2.46	2.16	2.19	42519728
2008-10-15	2.17	2.17	2.05	2.05	19367584
2008-10-16	1.98	2.05	1.89	2.03	28283872
2008-10-17	1.99	2.11	1.96	2.01	14513952
2008-10-20	2.03	2.17	2.01	2.17	19031744
2008-10-21	2.15	2.19	2.11	2.14	11175248
2008-10-22	2.10	2.18	2.04	2.10	12440448
2008-10-23	2.11	2.21	2.02	2.07	14797136
2008-10-24	2.00	2.08	1.97	2.04	13044720
2008-10-27	2.01	2.06	1.96	1.97	9420800
2008-10-28	2.00	2.08	1.93	2.07	12498192
2008-10-29	2.07	2.18	2.06	2.11	12498240
2008-10-30	2.16	2.16	2.09	2.12	13528464
2008-10-31	2.13	2.21	2.09	2.18	13573440
2008-11-03	2.18	2.23	2.18	2.19	8063136
2008-11-04	2.17	2.25	2.17	2.24	14532336
2008-11-05	2.22	2.29	2.15	2.15	18244528
2008-11-06	2.15	2.19	2.11	2.12	14789168
2008-11-07	2.13	2.19	1.93	2.00	29678048
2008-11-10	2.04	2.07	1.94	1.97	12972368
2008-11-11	1.95	1.97	1.82	1.84	20308752
2008-11-12	1.81	1.83	1.76	1.80	13783152
2008-11-13	1.80	1.89	1.74	1.89	16347472
2008-11-14	1.87	1.90	1.74	1.75	21641504
2008-11-17	1.74	1.74	1.63	1.63	22950848
2008-11-18	1.64	1.68	1.59	1.65	20153920
2008-11-19	1.64	1.69	1.56	1.56	10468784
2008-11-20	1.55	1.63	1.55	1.56	20954240
2008-11-21	1.59	1.66	1.55	1.66	20684336
2008-11-24	1.66	1.67	1.61	1.65	18160000
2008-11-25	1.68	1.68	1.61	1.64	21139280
2008-11-26	1.47	1.67	1.47	1.64	20088144
2008-11-28	1.63	1.67	1.60	1.67	4764544
2008-12-01	1.60	1.64	1.49	1.49	11812272
2008-12-02	1.51	1.56	1.45	1.46	24886336
2008-12-03	1.44	1.47	1.41	1.46	20105664
2008-12-04	1.49	1.72	1.47	1.68	34611824
2008-12-05	1.63	1.66	1.58	1.60	45794000
2008-12-08	1.61	1.65	1.59	1.61	32986928
2008-12-09	1.61	1.61	1.53	1.54	27777200
2008-12-10	1.57	1.61	1.53	1.59	18835968
2008-12-11	1.60	1.64	1.56	1.63	26724464
2008-12-12	1.60	1.61	1.56	1.60	21191824
2008-12-15	1.62	1.63	1.58	1.60	23836992
2008-12-16	1.61	1.68	1.60	1.67	13059344
2008-12-17	1.64	1.76	1.63	1.72	23056704
2008-12-18	1.71	1.74	1.65	1.68	18734160
2008-12-19	1.69	1.71	1.66	1.68	25717760
2008-12-22	1.69	1.70	1.59	1.64	15655856
2008-12-23	1.64	1.69	1.63	1.67	14371008
2008-12-24	1.67	1.67	1.63	1.66	2950960
2008-12-26	1.66	1.66	1.64	1.66	3018768
2008-12-29	1.65	1.66	1.62	1.63	8777184
2008-12-30	1.63	1.66	1.61	1.65	11609120
2008-12-31	1.66	1.72	1.66	1.70	17583760
2009-01-02	1.70	1.76	1.69	1.75	8190176
2009-01-05	1.75	1.76	1.72	1.74	9675520
2009-01-06	1.76	1.77	1.73	1.76	8916496
2009-01-07	1.75	1.76	1.68	1.70	8832544
2009-01-08	1.71	1.74	1.70	1.73	13164160
2009-01-09	1.73	1.75	1.69	1.70	9631088
2009-01-12	1.70	1.72	1.63	1.65	7597248
2009-01-13	1.65	1.69	1.63	1.65	9463600
2009-01-14	1.64	1.67	1.61	1.63	14285088
2009-01-15	1.62	1.66	1.55	1.64	15337392
2009-01-16	1.66	1.66	1.60	1.64	7864576
2009-01-20	1.63	1.64	1.54	1.55	10809888
2009-01-21	1.56	1.61	1.52	1.61	12197296
2009-01-22	1.59	1.62	1.57	1.59	12718528
2009-01-23	1.56	1.57	1.53	1.54	10445680
2009-01-26	1.54	1.56	1.53	1.55	11099616
2009-01-27	1.56	1.58	1.55	1.56	9382224
2009-01-28	1.58	1.64	1.57	1.61	7669344
2009-01-29	1.60	1.61	1.57	1.58	6461744
2009-01-30	1.57	1.58	1.50	1.51	19940000
2009-02-02	1.49	1.55	1.47	1.54	16180848
2009-02-03	1.55	1.56	1.52	1.53	16030800
2009-02-04	1.54	1.56	1.51	1.54	11997200
2009-02-05	1.54	1.61	1.52	1.60	13966240
2009-02-06	1.60	1.67	1.59	1.67	20435056
2009-02-09	1.68	1.69	1.64	1.68	11474864
2009-02-10	1.67	1.68	1.63	1.64	13787328
2009-02-11	1.64	1.67	1.62	1.63	9364528
2009-02-12	1.62	1.64	1.58	1.63	11150976
2009-02-13	1.63	1.66	1.63	1.65	6941584
2009-02-17	1.61	1.63	1.58	1.59	13852368
2009-02-18	1.69	1.69	1.62	1.63	19543072
2009-02-19	1.63	1.75	1.63	1.73	33990368
2009-02-20	1.72	1.74	1.69	1.70	17726944
2009-02-23	1.71	1.73	1.65	1.66	10839024
2009-02-24	1.67	1.71	1.64	1.70	13755168
2009-02-25	1.70	1.74	1.64	1.68	15037024
2009-02-26	1.70	1.72	1.67	1.67	13325312
2009-02-27	1.65	1.72	1.64	1.69	12517024
2009-03-02	1.64	1.71	1.62	1.62	17188768
2009-03-03	1.65	1.67	1.61	1.61	19603536
2009-03-04	1.63	1.64	1.56	1.58	41612576
2009-03-05	1.58	1.72	1.55	1.65	51245296
2009-03-06	1.65	1.70	1.63	1.69	27535392
2009-03-09	1.67	1.71	1.64	1.65	14827136
2009-03-10	1.65	1.73	1.64	1.73	14477248
2009-03-11	1.75	1.78	1.74	1.76	17014224
2009-03-12	1.76	1.85	1.74	1.84	16861632
2009-03-13	1.85	1.89	1.82	1.84	28059168
2009-03-16	1.87	1.87	1.77	1.78	27973488
2009-03-17	1.79	1.79	1.75	1.78	19899552
2009-03-18	1.77	1.85	1.77	1.84	17420144
2009-03-19	1.85	1.89	1.83	1.88	24781552
2009-03-20	1.88	1.88	1.82	1.85	16422720
2009-03-23	1.86	1.92	1.84	1.92	14171872
2009-03-24	1.91	1.94	1.89	1.92	14025760
2009-03-25	1.92	1.95	1.89	1.93	24924768
2009-03-26	1.95	2.00	1.93	2.00	16177840
2009-03-27	1.99	2.00	1.94	1.95	8564928
2009-03-30	1.92	1.94	1.86	1.87	13870256
2009-03-31	1.89	1.90	1.84	1.85	12451264
2009-04-01	1.84	1.86	1.79	1.83	13280864
2009-04-02	1.85	1.94	1.85	1.92	16088384
2009-04-03	1.91	1.93	1.86	1.88	8703808
2009-04-06	1.86	1.88	1.83	1.85	10746912
2009-04-07	1.84	1.86	1.82	1.83	7569680
2009-04-08	1.84	1.87	1.83	1.85	9364896
2009-04-09	1.87	1.88	1.84	1.88	11125136
2009-04-13	1.87	1.90	1.87	1.90	7055408
2009-04-14	1.87	1.90	1.85	1.89	5709936
2009-04-15	1.91	1.91	1.86	1.89	5779776
2009-04-16	1.90	1.97	1.88	1.96	7262208
2009-04-17	1.96	1.97	1.93	1.96	5360768
2009-04-20	1.93	1.97	1.92	1.94	10405440
2009-04-21	1.93	1.97	1.90	1.96	7169088
2009-04-22	1.93	2.05	1.93	1.98	9442656
2009-04-23	1.98	1.98	1.91	1.94	5331680
2009-04-24	1.95	1.97	1.93	1.94	7079920
2009-04-27	1.91	1.95	1.90	1.94	6344064
2009-04-28	1.93	1.97	1.91	1.94	4094864
2009-04-29	1.95	2.00	1.93	1.97	4688816
2009-04-30	1.98	2.01	1.95	1.96	4824464
2009-05-01	1.95	1.98	1.93	1.96	7077008
2009-05-04	1.97	1.99	1.95	1.97	5621296
2009-05-05	1.97	1.99	1.94	1.95	6929888
2009-05-06	1.98	1.98	1.91	1.95	5890304
2009-05-07	1.98	1.98	1.91	1.93	6735472
2009-05-08	1.95	1.98	1.93	1.97	5520848
2009-05-11	1.94	2.00	1.93	1.98	6060528
2009-05-12	2.00	2.00	1.93	1.96	6151312
2009-05-13	1.93	1.94	1.88	1.90	14359312
2009-05-14	1.89	1.92	1.88	1.89	13399248
2009-05-15	1.88	1.90	1.82	1.82	25435984
2009-05-18	1.84	1.86	1.81	1.85	14638000
2009-05-19	1.83	1.90	1.83	1.88	8978496
2009-05-20	1.90	1.92	1.88	1.88	11333600
2009-05-21	1.87	1.88	1.86	1.88	7241152
2009-05-22	1.89	1.91	1.86	1.87	4930592
2009-05-26	1.85	1.93	1.83	1.93	9046896
2009-05-27	1.92	1.95	1.91	1.92	8156256
2009-05-28	1.92	1.96	1.89	1.92	12581104
2009-05-29	1.92	1.95	1.91	1.92	12019968
2009-06-01	1.94	2.00	1.94	1.99	8718544
2009-06-02	1.97	2.00	1.97	1.98	10927312
2009-06-03	1.96	1.98	1.93	1.98	11206512
2009-06-04	2.05	2.19	2.03	2.15	29861392
2009-06-05	2.12	2.17	2.08	2.15	12378832
2009-06-08	2.06	2.13	2.05	2.11	7678640
2009-06-09	2.10	2.13	2.08	2.12	7416528
2009-06-10	2.11	2.14	2.09	2.13	8843920
2009-06-11	2.12	2.15	2.12	2.14	6272688
2009-06-12	2.12	2.16	2.10	2.15	5314320
2009-06-15	2.14	2.16	2.11	2.15	7163088
2009-06-16	2.16	2.17	2.14	2.15	6628528
2009-06-17	2.15	2.17	2.13	2.15	8149168
2009-06-18	2.15	2.16	2.13	2.16	4845216
2009-06-19	2.18	2.20	2.14	2.14	9422528
2009-06-22	2.14	2.17	2.13	2.13	6545744
2009-06-23	2.14	2.17	2.13	2.14	6587216
2009-06-24	2.15	2.18	2.15	2.17	6647744
2009-06-25	2.17	2.24	2.16	2.24	6377056
2009-06-26	2.22	2.25	2.19	2.20	13047216
2009-06-29	2.20	2.22	2.18	2.20	8205456
2009-06-30	2.20	2.22	2.16	2.17	12233920
2009-07-01	2.18	2.19	2.15	2.18	9079520
2009-07-02	2.17	2.17	2.10	2.11	5618704
2009-07-06	2.10	2.12	2.07	2.08	7152272
2009-07-07	2.09	2.09	2.06	2.06	5597040
2009-07-08	2.07	2.09	2.02	2.05	8206304
2009-07-09	2.06	2.07	2.02	2.06	5530496
2009-07-10	2.04	2.08	2.04	2.05	8122656
2009-07-13	2.01	2.04	1.96	2.01	19156992
2009-07-14	2.00	2.03	1.99	2.03	16510784
2009-07-15	2.04	2.08	2.02	2.08	8216768
2009-07-16	2.07	2.12	2.06	2.12	5815968
2009-07-17	2.12	2.12	2.07	2.09	6398912
2009-07-20	2.09	2.11	2.08	2.11	8529872
2009-07-21	2.12	2.13	2.06	2.08	10895664
2009-07-22	2.08	2.12	2.08	2.11	7904288
2009-07-23	2.11	2.16	2.09	2.12	8519120
2009-07-24	2.10	2.13	2.08	2.13	5645984
2009-07-27	2.13	2.15	2.11	2.14	4557776
2009-07-28	2.12	2.15	2.10	2.13	3525776
2009-07-29	2.12	2.15	2.11	2.14	3986288
2009-07-30	2.15	2.18	2.10	2.17	6106976
2009-07-31	2.16	2.22	2.15	2.21	11784032
2009-08-03	2.22	2.23	2.20	2.22	10565616
2009-08-04	2.22	2.25	2.21	2.23	5795904
2009-08-05	2.23	2.24	2.19	2.21	6435440
2009-08-06	2.21	2.23	2.20	2.21	5732624
2009-08-07	2.24	2.31	2.22	2.31	8376016
2009-08-10	2.29	2.31	2.27	2.28	7957504
2009-08-11	2.27	2.28	2.24	2.25	2873776
2009-08-12	2.25	2.29	2.23	2.26	4197712
2009-08-13	2.26	2.26	2.23	2.25	3584464
2009-08-14	2.25	2.26	2.21	2.23	4356416
2009-08-17	2.20	2.21	2.19	2.20	7595744
2009-08-18	2.21	2.21	2.19	2.19	3410592
2009-08-19	2.18	2.22	2.18	2.22	4346208
2009-08-20	2.22	2.23	2.19	2.23	3618880
2009-08-21	2.24	2.28	2.23	2.27	4899456
2009-08-24	2.28	2.29	2.25	2.27	5001392
2009-08-25	2.27	2.28	2.25	2.26	4937392
2009-08-26	2.25	2.27	2.22	2.25	2362000
2009-08-27	2.26	2.28	2.21	2.24	3122944
2009-08-28	2.25	2.27	2.21	2.23	3650080
2009-08-31	2.22	2.22	2.20	2.21	3043520
2009-09-01	2.22	2.25	2.19	2.19	6210704
2009-09-02	2.19	2.23	2.19	2.22	8131280
2009-09-03	2.22	2.23	2.19	2.22	6768096
2009-09-04	2.22	2.25	2.21	2.23	4673168
2009-09-08	2.24	2.25	2.21	2.23	7794544
2009-09-09	2.23	2.29	2.22	2.28	5429952
2009-09-10	2.28	2.31	2.27	2.31	4023808
2009-09-11	2.31	2.32	2.29	2.30	4310192
2009-09-14	2.28	2.31	2.26	2.31	4457632
2009-09-15	2.32	2.34	2.29	2.34	3745136
2009-09-16	2.34	2.40	2.32	2.40	7246592
2009-09-17	2.39	2.40	2.38	2.39	8463312
2009-09-18	2.39	2.39	2.32	2.34	14666800
2009-09-21	2.32	2.36	2.31	2.34	5576720
2009-09-22	2.35	2.35	2.33	2.33	10785872
2009-09-23	2.34	2.40	2.33	2.39	13501616
2009-09-24	2.25	2.32	2.01	2.04	100382288
2009-09-25	2.03	2.09	2.00	2.05	42552320
2009-09-28	2.05	2.08	2.04	2.06	25687824
2009-09-29	2.07	2.07	2.05	2.06	9147168
2009-09-30	2.06	2.08	2.04	2.08	12026768
2009-10-01	2.08	2.08	2.02	2.03	13145280
2009-10-02	2.02	2.04	2.01	2.03	6806096
2009-10-05	2.04	2.07	2.03	2.06	11667408
2009-10-06	2.06	2.09	2.05	2.08	4521696
2009-10-07	2.07	2.11	2.07	2.08	9071744
2009-10-08	2.09	2.10	2.07	2.09	8713760
2009-10-09	2.09	2.12	2.08	2.12	3848976
2009-10-12	2.13	2.13	2.09	2.10	3346464
2009-10-13	2.09	2.12	2.09	2.10	3453392
2009-10-14	2.12	2.12	2.09	2.11	5629184
2009-10-15	2.10	2.12	2.09	2.11	4909600
2009-10-16	2.10	2.10	2.07	2.08	6804992
2009-10-19	2.08	2.11	2.07	2.11	8222176
2009-10-20	2.12	2.12	2.06	2.08	4462512
2009-10-21	2.07	2.09	2.06	2.07	6065008
2009-10-22	2.06	2.09	2.05	2.08	6714960
2009-10-23	2.08	2.09	2.06	2.07	5200544
2009-10-26	2.07	2.09	2.04	2.05	3465088
2009-10-27	2.05	2.06	2.03	2.03	3611248
2009-10-28	2.03	2.03	2.00	2.00	6622928
2009-10-29	2.00	2.02	2.00	2.02	5714816
2009-10-30	2.01	2.04	2.00	2.01	6131648
2009-11-02	2.01	2.04	1.98	2.03	6507904
2009-11-03	2.03	2.05	2.01	2.04	4260272
2009-11-04	2.06	2.07	2.03	2.03	3863968
2009-11-05	2.04	2.06	2.03	2.06	6936112
2009-11-06	2.05	2.06	2.03	2.06	3960496
2009-11-09	2.07	2.08	2.06	2.08	4521936
2009-11-10	2.06	2.09	2.06	2.08	5896912
2009-11-11	2.09	2.11	2.08	2.10	4695040
2009-11-12	2.09	2.11	2.07	2.07	3740688
2009-11-13	2.07	2.09	2.04	2.08	4870688
2009-11-16	2.10	2.12	2.07	2.11	3546752
2009-11-17	2.10	2.13	2.10	2.13	2714960
2009-11-18	2.13	2.13	2.11	2.11	3785136
2009-11-19	2.09	2.10	2.06	2.08	9140112
2009-11-20	2.07	2.07	2.05	2.06	6024656
2009-11-23	2.06	2.08	2.05	2.06	5793648
2009-11-24	2.06	2.08	2.04	2.04	4447824
2009-11-25	2.04	2.05	2.04	2.04	4901472
2009-11-27	2.01	2.03	1.99	2.01	3594064
2009-11-30	2.01	2.03	2.00	2.03	5525280
2009-12-01	2.04	2.08	2.04	2.06	14684032
2009-12-02	2.08	2.26	2.08	2.24	20711440
2009-12-03	2.25	2.27	2.20	2.20	7409984
2009-12-04	2.23	2.28	2.22	2.25	9187744
2009-12-07	2.24	2.25	2.23	2.25	4457328
2009-12-08	2.23	2.24	2.19	2.22	4443248
2009-12-09	2.22	2.23	2.17	2.20	4595872
2009-12-10	2.21	2.22	2.17	2.18	9983520
2009-12-11	2.19	2.23	2.17	2.23	9050192
2009-12-14	2.23	2.25	2.23	2.24	3339792
2009-12-15	2.23	2.27	2.23	2.25	4333232
2009-12-16	2.25	2.28	2.24	2.26	4227712
2009-12-17	2.24	2.25	2.20	2.20	4020592
2009-12-18	2.20	2.22	2.18	2.21	7937760
2009-12-21	2.22	2.24	2.21	2.22	2645264
2009-12-22	2.23	2.27	2.22	2.26	4388736
2009-12-23	2.26	2.29	2.25	2.28	2938336
2009-12-24	2.28	2.29	2.26	2.29	712544
2009-12-28	2.29	2.30	2.27	2.30	3480464
2009-12-29	2.29	2.31	2.28	2.30	1687072
2009-12-30	2.31	2.32	2.28	2.30	2230432
2009-12-31	2.31	2.32	2.28	2.29	3789840
2010-01-04	2.30	2.31	2.27	2.28	4686464
2010-01-05	2.28	2.28	2.26	2.28	2630976
2010-01-06	2.27	2.28	2.26	2.27	2468880
2010-01-07	2.26	2.27	2.24	2.25	3653008
2010-01-08	2.24	2.26	2.23	2.26	5083408
2010-01-11	2.26	2.27	2.24	2.25	2428752
2010-01-12	2.24	2.24	2.23	2.23	2952384
2010-01-13	2.23	2.24	2.21	2.22	6730192
2010-01-14	2.21	2.24	2.19	2.23	4964720
2010-01-15	2.24	2.24	2.19	2.20	2099104
2010-01-19	2.19	2.22	2.18	2.22	3087792
2010-01-20	2.20	2.21	2.17	2.21	2910832
2010-01-21	2.20	2.25	2.17	2.18	3610992
2010-01-22	2.18	2.19	2.14	2.14	2791808
2010-01-25	2.16	2.18	2.16	2.17	3622992
2010-01-26	2.16	2.17	2.15	2.16	3216048
2010-01-27	2.15	2.18	2.15	2.17	3268336
2010-01-28	2.16	2.16	2.13	2.13	3465776
2010-01-29	2.14	2.15	2.11	2.11	4455536
2010-02-01	2.11	2.13	2.08	2.13	6696656
2010-02-02	2.12	2.16	2.12	2.15	4747152
2010-02-03	2.14	2.17	2.12	2.14	3640064
2010-02-04	2.13	2.13	2.07	2.07	6520224
2010-02-05	2.07	2.08	2.05	2.08	6667744
2010-02-08	2.08	2.09	2.06	2.07	2055488
2010-02-09	2.09	2.12	2.07	2.08	2650944
2010-02-10	2.07	2.08	2.06	2.07	3271424
2010-02-11	2.06	2.09	2.06	2.09	4544272
2010-02-12	2.08	2.12	2.07	2.11	5130624
2010-02-16	2.18	2.22	2.17	2.20	13010352
2010-02-17	2.21	2.25	2.20	2.22	7036032
2010-02-18	2.22	2.25	2.21	2.25	4432944
2010-02-19	2.24	2.26	2.24	2.26	3315888
2010-02-22	2.27	2.29	2.26	2.26	2431200
2010-02-23	2.25	2.27	2.22	2.22	3495520
2010-02-24	2.22	2.25	2.22	2.24	1932672
2010-02-25	2.21	2.24	2.21	2.24	3680288
2010-02-26	2.24	2.24	2.21	2.23	4711040
2010-03-01	2.23	2.28	2.23	2.27	8776192
2010-03-02	2.27	2.31	2.25	2.31	13693136
2010-03-03	2.25	2.29	2.18	2.19	19145680
2010-03-04	2.19	2.21	2.15	2.17	5221008
2010-03-05	2.17	2.21	2.16	2.21	5265472
2010-03-08	2.20	2.23	2.20	2.22	4496576
2010-03-09	2.22	2.23	2.18	2.18	5682384
2010-03-10	2.18	2.20	2.18	2.20	5370720
2010-03-11	2.18	2.20	2.18	2.20	2318896
2010-03-12	2.20	2.21	2.19	2.21	4026608
2010-03-15	2.21	2.23	2.20	2.22	3077008
2010-03-16	2.22	2.23	2.21	2.22	6647760
2010-03-17	2.23	2.24	2.22	2.22	3398960
2010-03-18	2.21	2.22	2.20	2.22	2612512
2010-03-19	2.23	2.23	2.19	2.20	8557600
2010-03-22	2.19	2.25	2.19	2.25	5102544
2010-03-23	2.25	2.27	2.24	2.27	3440832
2010-03-24	2.26	2.26	2.23	2.23	2268784
2010-03-25	2.25	2.25	2.21	2.21	1805520
2010-03-26	2.22	2.22	2.19	2.20	2771312
2010-03-29	2.20	2.24	2.20	2.24	3072240
2010-03-30	2.25	2.25	2.22	2.23	2630368
2010-03-31	2.23	2.25	2.22	2.23	5247328
2010-04-01	2.23	2.23	2.20	2.23	4085824
2010-04-05	2.23	2.25	2.22	2.25	4070464
2010-04-06	2.23	2.26	2.23	2.25	2650240
2010-04-07	2.24	2.26	2.23	2.25	3016608
2010-04-08	2.24	2.24	2.20	2.22	3192896
2010-04-09	2.22	2.22	2.18	2.20	6738688
2010-04-12	2.19	2.21	2.19	2.21	7453280
2010-04-13	2.21	2.22	2.19	2.21	4347488
2010-04-14	2.22	2.22	2.19	2.22	4413216
2010-04-15	2.21	2.23	2.21	2.22	2609696
2010-04-16	2.21	2.22	2.16	2.18	11108896
2010-04-19	2.18	2.18	2.13	2.15	9018496
2010-04-20	2.16	2.19	2.15	2.19	5094640
2010-04-21	2.20	2.20	2.18	2.19	4862800
2010-04-22	2.17	2.20	2.17	2.19	9755776
2010-04-23	2.18	2.21	2.17	2.21	3491664
2010-04-26	2.21	2.22	2.19	2.21	3550864
2010-04-27	2.19	2.22	2.19	2.19	4060544
2010-04-28	2.21	2.21	2.18	2.19	2442128
2010-04-29	2.20	2.23	2.19	2.22	6491696
2010-04-30	2.22	2.26	2.21	2.23	8273600
2010-05-03	2.24	2.26	2.23	2.26	4678048
2010-05-04	2.23	2.25	2.20	2.23	6223312
2010-05-05	2.23	2.24	2.22	2.23	6973856
2010-05-06	2.22	2.26	2.16	2.20	8728768
2010-05-07	2.20	2.20	2.14	2.17	9668720
2010-05-10	2.25	2.29	2.23	2.29	8324752
2010-05-11	2.27	2.32	2.25	2.28	12709440
2010-05-12	2.28	2.33	2.27	2.32	5683312
2010-05-13	2.31	2.36	2.31	2.33	5028592
2010-05-14	2.32	2.33	2.29	2.30	4134256
2010-05-17	2.31	2.34	2.27	2.32	6471824
2010-05-18	2.35	2.36	2.29	2.30	4008176
2010-05-19	2.30	2.31	2.25	2.26	5738208
2010-05-20	2.23	2.25	2.19	2.19	8959856
2010-05-21	2.16	2.20	2.16	2.20	10033424
2010-05-24	2.20	2.23	2.19	2.19	6173664
2010-05-25	2.16	2.17	2.12	2.16	7469520
2010-05-26	2.16	2.21	2.14	2.18	5151296
2010-05-27	2.22	2.24	2.20	2.24	4476384
2010-05-28	2.22	2.26	2.22	2.24	8108000
2010-06-01	2.23	2.24	2.19	2.21	5507728
2010-06-02	2.23	2.27	2.21	2.27	5853840
2010-06-03	2.36	2.36	2.29	2.33	22895232
2010-06-04	2.29	2.31	2.28	2.29	6545840
2010-06-07	2.30	2.31	2.26	2.26	6325680
2010-06-08	2.27	2.27	2.24	2.25	6648992
2010-06-09	2.26	2.27	2.24	2.24	4174656
2010-06-10	2.27	2.30	2.22	2.30	2740400
2010-06-11	2.26	2.31	2.26	2.30	5772016
2010-06-14	2.32	2.33	2.30	2.30	5979328
2010-06-15	2.31	2.32	2.31	2.32	4912320
2010-06-16	2.30	2.34	2.30	2.33	3853136
2010-06-17	2.33	2.34	2.31	2.33	2692576
2010-06-18	2.33	2.34	2.33	2.33	3212528
2010-06-21	2.34	2.36	2.32	2.33	2698464
2010-06-22	2.33	2.35	2.27	2.27	3572480
2010-06-23	2.26	2.29	2.24	2.27	3158560
2010-06-24	2.27	2.29	2.25	2.26	3706192
2010-06-25	2.27	2.28	2.25	2.27	6449984
2010-06-28	2.28	2.32	2.26	2.30	4336640
2010-06-29	2.28	2.29	2.24	2.26	6801632
2010-06-30	2.27	2.28	2.24	2.24	4716864
2010-07-01	2.23	2.23	2.19	2.20	5374288
2010-07-02	2.20	2.22	2.17	2.18	2928176
2010-07-06	2.20	2.21	2.15	2.17	4425056
2010-07-07	2.17	2.21	2.16	2.21	4962032
2010-07-08	2.23	2.25	2.21	2.23	2205824
2010-07-09	2.22	2.24	2.21	2.24	3058272
2010-07-12	2.24	2.25	2.22	2.23	2376688
2010-07-13	2.25	2.30	2.25	2.29	2335392
2010-07-14	2.28	2.30	2.27	2.28	4501280
2010-07-15	2.28	2.28	2.25	2.28	5973296
2010-07-16	2.27	2.27	2.21	2.22	3585136
2010-07-19	2.22	2.24	2.19	2.22	5453712
2010-07-20	2.20	2.24	2.19	2.24	3303920
2010-07-21	2.24	2.25	2.21	2.21	4031408
2010-07-22	2.23	2.27	2.23	2.25	2543136
2010-07-23	2.25	2.30	2.25	2.29	3716048
2010-07-26	2.30	2.33	2.28	2.32	3321392
2010-07-27	2.33	2.34	2.31	2.31	2389152
2010-07-28	2.31	2.32	2.28	2.28	2885632
2010-07-29	2.30	2.31	2.25	2.28	9608848
2010-07-30	2.26	2.29	2.25	2.28	3093872
2010-08-02	2.29	2.29	2.25	2.28	7624496
2010-08-03	2.27	2.28	2.25	2.26	4785984
2010-08-04	2.27	2.27	2.25	2.27	3054512
2010-08-05	2.26	2.27	2.24	2.25	2846672
2010-08-06	2.23	2.23	2.18	2.21	4577904
2010-08-09	2.23	2.25	2.21	2.25	3517920
2010-08-10	2.22	2.22	2.20	2.20	3306832
2010-08-11	2.18	2.19	2.17	2.17	3730704
2010-08-12	2.14	2.16	2.12	2.16	1934576
2010-08-13	2.15	2.15	2.13	2.13	2112864
2010-08-16	2.13	2.14	2.11	2.13	2181936
2010-08-17	2.14	2.18	2.14	2.17	3085552
2010-08-18	2.16	2.20	2.14	2.15	3423328
2010-08-19	2.14	2.15	2.09	2.11	4210144
2010-08-20	2.10	2.13	2.09	2.13	4705264
2010-08-23	2.13	2.13	2.08	2.08	3902112
2010-08-24	2.06	2.08	2.04	2.05	5847952
2010-08-25	2.04	2.07	2.03	2.06	4302048
2010-08-26	2.07	2.09	2.05	2.06	4349104
2010-08-27	2.08	2.10	2.05	2.09	5942800
2010-08-30	2.09	2.12	2.08	2.08	3174624
2010-08-31	2.06	2.09	2.05	2.07	4729344
2010-09-01	2.09	2.14	2.09	2.13	4411504
2010-09-02	2.12	2.16	2.12	2.13	4526544
2010-09-03	2.15	2.16	2.14	2.15	3868016
2010-09-07	2.14	2.16	2.13	2.13	3901936
2010-09-08	2.13	2.17	2.13	2.15	3104448
2010-09-09	2.17	2.18	2.15	2.16	2594432
2010-09-10	2.16	2.17	2.14	2.15	2517104
2010-09-13	2.16	2.19	2.14	2.17	6064016
2010-09-14	2.16	2.21	2.16	2.19	3908400
2010-09-15	2.18	2.22	2.18	2.21	3663504
2010-09-16	2.20	2.25	2.19	2.24	5963952
2010-09-17	2.26	2.28	2.23	2.24	14490064
2010-09-20	2.24	2.27	2.23	2.27	5966112
2010-09-21	2.26	2.28	2.25	2.26	5044768
2010-09-22	2.25	2.30	2.24	2.25	4406592
2010-09-23	2.01	2.10	1.96	2.01	51760176
2010-09-24	2.04	2.14	2.04	2.12	22401760
2010-09-27	2.12	2.12	2.10	2.10	7736576
2010-09-28	2.11	2.11	2.04	2.07	18345776
2010-09-29	2.06	2.07	2.05	2.06	14888096
2010-09-30	2.09	2.09	2.06	2.06	14873840
2010-10-01	2.07	2.09	2.04	2.05	17590256
2010-10-04	2.05	2.05	2.03	2.05	8782592
2010-10-05	2.06	2.10	2.05	2.09	21005312
2010-10-06	2.09	2.11	2.09	2.10	9970672
2010-10-07	2.10	2.11	2.09	2.10	4298848
2010-10-08	2.10	2.14	2.08	2.13	18546192
2010-10-11	2.14	2.16	2.12	2.15	7622704
2010-10-12	2.15	2.15	2.12	2.14	10203360
2010-10-13	2.15	2.16	2.14	2.14	10525744
2010-10-14	2.14	2.15	2.12	2.14	9439632
2010-10-15	2.15	2.15	2.13	2.14	11821984
2010-10-18	2.14	2.14	2.12	2.13	5251232
2010-10-19	2.12	2.12	2.08	2.09	12021376
2010-10-20	2.10	2.12	2.09	2.11	8684256
2010-10-21	2.12	2.12	2.08	2.10	7255232
2010-10-22	2.10	2.12	2.09	2.12	3293712
2010-10-25	2.13	2.16	2.11	2.12	5096160
2010-10-26	2.10	2.14	2.09	2.11	3840656
2010-10-27	2.10	2.12	2.10	2.11	5261504
2010-10-28	2.12	2.13	2.10	2.10	6310976
2010-10-29	2.10	2.12	2.10	2.12	6384224
2010-11-01	2.12	2.14	2.11	2.12	5587488
2010-11-02	2.13	2.17	2.12	2.14	8671088
2010-11-03	2.14	2.15	2.11	2.13	7972688
2010-11-04	2.15	2.17	2.14	2.15	5245120
2010-11-05	2.15	2.16	2.13	2.16	5385744
2010-11-08	2.15	2.18	2.14	2.17	4769760
2010-11-09	2.17	2.18	2.15	2.16	4269648
2010-11-10	2.16	2.18	2.14	2.17	4872592
2010-11-11	2.15	2.22	2.14	2.20	6053696
2010-11-12	2.19	2.20	2.17	2.18	4845984
2010-11-15	2.18	2.20	2.16	2.16	3336624
2010-11-16	2.15	2.15	2.12	2.15	4763184
2010-11-17	2.14	2.16	2.14	2.15	3332896
2010-11-18	2.17	2.21	2.17	2.18	2630512
2010-11-19	2.17	2.19	2.17	2.18	3376560
2010-11-22	2.18	2.21	2.18	2.21	4356720
2010-11-23	2.19	2.21	2.18	2.19	6453280
2010-11-24	2.20	2.26	2.20	2.25	8050656
2010-11-26	2.23	2.26	2.23	2.24	1729504
2010-11-29	2.24	2.26	2.22	2.26	8932384
2010-11-30	2.23	2.25	2.20	2.22	14170144
2010-12-01	2.24	2.26	2.10	2.11	31598880
2010-12-02	2.12	2.14	2.06	2.07	27595312
2010-12-03	2.06	2.11	2.06	2.09	10703936
2010-12-06	2.08	2.10	2.08	2.09	11412096
2010-12-07	2.11	2.11	2.09	2.10	14214352
2010-12-08	2.10	2.11	2.09	2.09	8196992
2010-12-09	2.10	2.13	2.09	2.12	12466432
2010-12-10	2.13	2.15	2.12	2.15	7392592
2010-12-13	2.16	2.21	2.16	2.18	19957024
2010-12-14	2.19	2.21	2.19	2.20	12302000
2010-12-15	2.30	2.34	2.30	2.31	36175200
2010-12-16	2.33	2.34	2.32	2.33	15940544
2010-12-17	2.33	2.34	2.32	2.33	17679392
2010-12-20	2.33	2.34	2.33	2.34	7852288
2010-12-21	2.34	2.34	2.33	2.33	7352736
2010-12-22	2.33	2.35	2.33	2.34	12891984
2010-12-23	2.33	2.34	2.33	2.33	3698992
2010-12-27	2.33	2.34	2.32	2.34	3555840
2010-12-28	2.33	2.34	2.33	2.34	4374176
2010-12-29	2.34	2.35	2.34	2.34	17649296
2010-12-30	2.34	2.35	2.34	2.34	4256656
2010-12-31	2.34	2.34	2.33	2.33	6100032
2011-01-03	2.35	2.36	2.34	2.35	6781440
2011-01-04	2.35	2.35	2.33	2.34	12098704
2011-01-05	2.34	2.35	2.33	2.34	6791632
2011-01-06	2.34	2.35	2.33	2.34	19563792
2011-01-07	2.34	2.36	2.33	2.34	54500400
2011-01-10	2.34	2.35	2.33	2.34	59979584
2011-01-11	2.34	2.35	2.34	2.34	26302592
2011-01-12	2.35	2.35	2.34	2.34	37601504
2011-01-13	2.34	2.35	2.34	2.35	89182048
2011-01-14	2.34	2.35	2.34	2.35	42985008
2011-01-18	2.38	2.47	2.38	2.47	60424784
2011-01-19	2.45	2.48	2.45	2.46	14328912
2011-01-20	2.45	2.47	2.45	2.45	21014864
2011-01-21	2.46	2.55	2.45	2.52	49711856
2011-01-24	2.51	2.52	2.49	2.50	15268672
2011-01-25	2.47	2.48	2.44	2.47	23133216
2011-01-26	2.48	2.54	2.48	2.52	15849792
2011-01-27	2.52	2.52	2.47	2.48	11208992
2011-01-28	2.47	2.49	2.44	2.44	13178976
2011-01-31	2.45	2.46	2.43	2.45	9147536
2011-02-01	2.47	2.50	2.47	2.49	7804128
2011-02-02	2.49	2.51	2.47	2.48	6574000
2011-02-03	2.47	2.51	2.47	2.49	10121488
2011-02-04	2.49	2.53	2.48	2.51	8627056
2011-02-07	2.51	2.55	2.50	2.52	6932912
2011-02-08	2.52	2.55	2.51	2.55	5957056
2011-02-09	2.54	2.56	2.53	2.55	4969680
2011-02-10	2.54	2.57	2.52	2.55	4608640
2011-02-11	2.55	2.57	2.54	2.57	4346304
2011-02-14	2.58	2.60	2.54	2.57	5876064
2011-02-15	2.57	2.58	2.54	2.55	5863920
2011-02-16	2.56	2.57	2.55	2.56	6494976
2011-02-17	2.56	2.59	2.54	2.58	4372592
2011-02-18	2.59	2.61	2.56	2.59	4407184
2011-02-22	2.54	2.58	2.53	2.53	7546880
2011-02-23	2.54	2.54	2.51	2.51	5934992
2011-02-24	2.52	2.54	2.50	2.53	7937584
2011-02-25	2.55	2.58	2.55	2.57	11144736
2011-02-28	2.59	2.63	2.58	2.63	20407664
2011-03-01	2.62	2.62	2.55	2.55	10249760
2011-03-02	2.55	2.58	2.55	2.57	8053600
2011-03-03	2.61	2.61	2.51	2.59	9312240
2011-03-04	2.58	2.59	2.56	2.57	4890672
2011-03-07	2.57	2.58	2.53	2.55	5433552
2011-03-08	2.55	2.60	2.54	2.58	4757888
2011-03-09	2.57	2.61	2.57	2.61	6284000
2011-03-10	2.58	2.59	2.55	2.55	5902608
2011-03-11	2.55	2.56	2.53	2.55	4568256
2011-03-14	2.53	2.59	2.53	2.57	4609552
2011-03-15	2.51	2.56	2.51	2.54	7883040
2011-03-16	2.54	2.54	2.50	2.51	7066640
2011-03-17	2.53	2.55	2.51	2.53	5555824
2011-03-18	2.55	2.56	2.54	2.56	7816592
2011-03-21	2.57	2.59	2.56	2.57	5247552
2011-03-22	2.56	2.59	2.56	2.59	6272416
2011-03-23	2.58	2.60	2.56	2.59	4549744
2011-03-24	2.60	2.63	2.59	2.61	4471232
2011-03-25	2.61	2.64	2.60	2.63	5229296
2011-03-28	2.63	2.64	2.61	2.62	2313536
2011-03-29	2.62	2.69	2.62	2.68	6350192
2011-03-30	2.69	2.70	2.67	2.69	3371936
2011-03-31	2.68	2.72	2.67	2.71	5305472
2011-04-01	2.71	2.73	2.69	2.71	5850640
2011-04-04	2.72	2.75	2.71	2.75	5338704
2011-04-05	2.75	2.76	2.74	2.75	7882112
2011-04-06	2.76	2.77	2.75	2.76	4800416
2011-04-07	2.76	2.77	2.73	2.75	5211920
2011-04-08	2.75	2.76	2.73	2.75	5866512
2011-04-11	2.75	2.80	2.74	2.77	6947392
2011-04-12	2.76	2.80	2.75	2.77	6926736
2011-04-13	2.79	2.81	2.77	2.79	6846784
2011-04-14	2.77	2.80	2.77	2.78	6106400
2011-04-15	2.78	2.80	2.76	2.80	5396016
2011-04-18	2.77	2.77	2.73	2.75	4162624
2011-04-19	2.76	2.77	2.74	2.75	4319312
2011-04-20	2.78	2.79	2.77	2.78	3447872
2011-04-21	2.78	2.78	2.76	2.77	3518384
2011-04-25	2.77	2.78	2.74	2.77	3691360
2011-04-26	2.78	2.78	2.76	2.77	5279840
2011-04-27	2.78	2.78	2.74	2.77	7913968
2011-04-28	2.77	2.79	2.76	2.78	3918032
2011-04-29	2.78	2.85	2.76	2.84	7063792
2011-05-02	2.84	2.84	2.80	2.81	4169632
2011-05-03	2.82	2.86	2.81	2.83	10213856
2011-05-04	2.83	2.85	2.80	2.84	5935808
2011-05-05	2.82	2.85	2.80	2.83	5998336
2011-05-06	2.86	2.87	2.83	2.85	4112080
2011-05-09	2.84	2.86	2.83	2.85	3394688
2011-05-10	2.86	2.89	2.84	2.88	5094624
2011-05-11	2.88	2.88	2.86	2.86	4210800
2011-05-12	2.86	2.91	2.86	2.91	6408048
2011-05-13	2.91	2.91	2.87	2.89	3502784
2011-05-16	2.89	2.91	2.87	2.87	3724576
2011-05-17	2.87	2.88	2.85	2.87	4336912
2011-05-18	2.87	2.92	2.86	2.91	3590176
2011-05-19	2.92	2.93	2.89	2.92	1715536
2011-05-20	2.91	2.91	2.87	2.90	2783792
2011-05-23	2.86	2.91	2.84	2.89	4733360
2011-05-24	2.89	2.92	2.87	2.89	4909152
2011-05-25	2.88	2.89	2.87	2.89	4937376
2011-05-26	2.89	2.92	2.88	2.91	4475328
2011-05-27	2.92	2.95	2.90	2.90	3556528
2011-05-31	2.94	2.94	2.90	2.94	8036848
2011-06-01	2.94	2.95	2.88	2.89	5416432
2011-06-02	2.85	2.85	2.70	2.78	21311856
2011-06-03	2.73	2.77	2.69	2.74	12247504
2011-06-06	2.73	2.76	2.72	2.73	8120256
2011-06-07	2.74	2.78	2.73	2.76	7850016
2011-06-08	2.75	2.77	2.73	2.75	5880864
2011-06-09	2.76	2.79	2.74	2.78	5665504
2011-06-10	2.76	2.78	2.72	2.73	6780448
2011-06-13	2.74	2.77	2.74	2.74	6999216
2011-06-14	2.77	2.79	2.76	2.78	7281904
2011-06-15	2.76	2.78	2.76	2.77	7728032
2011-06-16	2.77	2.80	2.76	2.79	10107424
2011-06-17	2.81	2.82	2.79	2.79	11765536
2011-06-20	2.72	2.78	2.72	2.78	10079408
2011-06-21	2.78	2.82	2.78	2.82	9686976
2011-06-22	2.81	2.86	2.80	2.85	4963360
2011-06-23	2.82	2.85	2.80	2.84	5262560
2011-06-24	2.81	2.83	2.80	2.81	6960672
2011-06-27	2.81	2.85	2.80	2.84	6377328
2011-06-28	2.85	2.89	2.85	2.87	27189920
2011-06-29	2.87	2.90	2.82	2.88	4473840
2011-06-30	2.90	2.93	2.89	2.91	9134544
2011-07-01	2.92	2.97	2.91	2.95	5258784
2011-07-05	2.95	2.97	2.94	2.95	5753728
2011-07-06	2.95	2.97	2.94	2.95	4419264
2011-07-07	2.97	3.00	2.96	2.99	4692032
2011-07-08	2.96	2.98	2.94	2.97	3438208
2011-07-11	2.95	2.95	2.91	2.92	3722304
2011-07-12	2.91	2.93	2.89	2.90	5986064
2011-07-13	2.91	2.92	2.87	2.87	4979200
2011-07-14	2.89	2.89	2.83	2.85	4321152
2011-07-15	2.86	2.86	2.83	2.85	4182624
2011-07-18	2.83	2.84	2.81	2.82	3285936
2011-07-19	2.83	2.85	2.80	2.84	6871920
2011-07-20	2.85	2.85	2.82	2.83	5230512
2011-07-21	2.84	2.88	2.83	2.85	6025872
2011-07-22	2.85	2.88	2.84	2.86	3224368
2011-07-25	2.84	2.86	2.83	2.84	3961696
2011-07-26	2.84	2.87	2.80	2.80	3952416
2011-07-27	2.79	2.80	2.74	2.75	5333568
2011-07-28	2.75	2.78	2.73	2.74	3799296
2011-07-29	2.71	2.73	2.69	2.72	5767120
2011-08-01	2.74	2.75	2.68	2.71	4391328
2011-08-02	2.70	2.73	2.64	2.65	3168112
2011-08-03	2.65	2.66	2.58	2.65	4929184
2011-08-04	2.63	2.64	2.56	2.56	5261568
2011-08-05	2.59	2.62	2.48	2.52	9474352
2011-08-08	2.41	2.47	2.34	2.35	9923584
2011-08-09	2.39	2.45	2.28	2.45	18091520
2011-08-10	2.40	2.45	2.36	2.37	8576992
2011-08-11	2.38	2.52	2.37	2.49	8451200
2011-08-12	2.51	2.51	2.47	2.49	3511600
2011-08-15	2.51	2.53	2.49	2.52	3648640
2011-08-16	2.51	2.56	2.48	2.54	4592832
2011-08-17	2.55	2.57	2.52	2.54	4425984
2011-08-18	2.50	2.51	2.43	2.44	7196096
2011-08-19	2.42	2.48	2.38	2.44	5115600
2011-08-22	2.49	2.49	2.43	2.44	4389856
2011-08-23	2.45	2.51	2.43	2.51	7598336
2011-08-24	2.51	2.55	2.48	2.55	4516960
2011-08-25	2.56	2.56	2.48	2.51	2780592
2011-08-26	2.49	2.58	2.46	2.56	2395616
2011-08-29	2.59	2.64	2.59	2.63	3286336
2011-08-30	2.61	2.67	2.60	2.65	2453616
2011-08-31	2.67	2.70	2.65	2.69	5969840
2011-09-01	2.69	2.72	2.64	2.65	4268352
2011-09-02	2.60	2.63	2.58	2.58	2684400
2011-09-06	2.51	2.58	2.49	2.58	4595504
2011-09-07	2.61	2.66	2.61	2.65	3222608
2011-09-08	2.64	2.66	2.59	2.59	5455760
2011-09-09	2.57	2.61	2.53	2.55	4798432
2011-09-12	2.53	2.56	2.50	2.56	2717872
2011-09-13	2.57	2.61	2.56	2.59	6085760
2011-09-14	2.60	2.67	2.57	2.64	6398176
2011-09-15	2.60	2.62	2.57	2.58	11467184
2011-09-16	2.58	2.61	2.56	2.58	15133888
2011-09-19	2.55	2.64	2.51	2.53	6291776
2011-09-20	2.54	2.57	2.49	2.49	9542176
2011-09-21	2.45	2.45	2.33	2.35	21290960
2011-09-22	2.30	2.33	2.23	2.31	8477760
2011-09-23	2.32	2.36	2.32	2.34	9197360
2011-09-26	2.37	2.43	2.34	2.42	6948528
2011-09-27	2.47	2.51	2.44	2.45	3742000
2011-09-28	2.46	2.48	2.41	2.41	5182016
2011-09-29	2.45	2.48	2.43	2.48	6344224
2011-09-30	2.44	2.48	2.41	2.45	11634480
2011-10-03	2.42	2.48	2.36	2.37	9050672
2011-10-04	2.35	2.47	2.33	2.46	8460784
2011-10-05	2.46	2.53	2.42	2.52	10315520
2011-10-06	2.52	2.58	2.50	2.56	10520016
2011-10-07	2.57	2.60	2.53	2.53	8941008
2011-10-10	2.56	2.63	2.55	2.63	7650640
2011-10-11	2.62	2.64	2.60	2.63	6097968
2011-10-12	2.64	2.70	2.62	2.67	8857952
2011-10-13	2.66	2.71	2.62	2.68	6797728
2011-10-14	2.70	2.70	2.67	2.69	3657376
2011-10-17	2.68	2.68	2.60	2.61	4734384
2011-10-18	2.61	2.67	2.57	2.66	5225648
2011-10-19	2.66	2.69	2.61	2.63	3461696
2011-10-20	2.63	2.68	2.59	2.65	4587648
2011-10-21	2.69	2.73	2.69	2.71	3951328
2011-10-24	2.72	2.76	2.72	2.76	4355520
2011-10-25	2.74	2.74	2.69	2.70	3984560
2011-10-26	2.73	2.74	2.66	2.72	3658192
2011-10-27	2.80	2.82	2.76	2.80	3321024
2011-10-28	2.75	2.79	2.74	2.77	3937728
2011-10-31	2.74	2.77	2.72	2.72	3107296
2011-11-01	2.65	2.68	2.60	2.64	5282096
2011-11-02	2.68	2.71	2.64	2.70	2542624
2011-11-03	2.73	2.77	2.69	2.77	4675104
2011-11-04	2.74	2.77	2.72	2.77	3517136
2011-11-07	2.76	2.77	2.69	2.74	3112912
2011-11-08	2.75	2.78	2.69	2.78	4221168
2011-11-09	2.71	2.73	2.65	2.67	2541424
2011-11-10	2.69	2.70	2.65	2.70	3744688
2011-11-11	2.73	2.76	2.71	2.75	2239872
2011-11-14	2.74	2.74	2.70	2.72	1563872
2011-11-15	2.70	2.78	2.70	2.76	2451392
2011-11-16	2.74	2.77	2.72	2.72	2508288
2011-11-17	2.72	2.76	2.70	2.72	2844112
2011-11-18	2.73	2.76	2.73	2.73	3033872
2011-11-21	2.70	2.70	2.67	2.68	4351280
2011-11-22	2.68	2.69	2.64	2.66	5553408
2011-11-23	2.65	2.66	2.60	2.63	3568480
2011-11-25	2.62	2.66	2.62	2.64	4023792
2011-11-28	2.71	2.74	2.65	2.68	8560848
2011-11-29	2.71	2.78	2.68	2.71	11055552
2011-11-30	2.79	2.82	2.75	2.81	14830096
2011-12-01	2.81	2.86	2.81	2.82	8080592
2011-12-02	2.83	2.86	2.81	2.83	4063136
2011-12-05	2.86	2.88	2.85	2.86	4541808
2011-12-06	2.86	2.86	2.82	2.84	4678480
2011-12-07	2.82	2.87	2.79	2.85	6156864
2011-12-08	2.83	2.86	2.81	2.81	3751216
2011-12-09	2.82	2.87	2.82	2.86	4930672
2011-12-12	2.83	2.86	2.79	2.86	3481360
2011-12-13	2.86	2.91	2.82	2.83	9620640
2011-12-14	2.82	2.84	2.80	2.82	4384416
2011-12-15	2.85	2.88	2.83	2.85	6072624
2011-12-16	2.87	2.90	2.86	2.88	8122192
2011-12-19	2.88	2.90	2.83	2.87	5382592
2011-12-20	2.91	2.96	2.89	2.93	4135456
2011-12-21	2.92	2.95	2.91	2.94	2391344
2011-12-22	2.94	2.96	2.92	2.96	2895728
2011-12-23	2.95	2.99	2.94	2.99	2650320
2011-12-27	2.98	3.00	2.97	2.99	3138912
2011-12-28	2.99	3.00	2.97	2.98	2116576
2011-12-29	2.99	3.00	2.98	3.00	1891552
2011-12-30	3.00	3.01	2.97	2.99	4197328
2012-01-03	3.03	3.04	2.94	2.94	6744912
2012-01-04	2.93	2.94	2.89	2.89	8487632
2012-01-05	2.88	2.91	2.85	2.90	6358224
2012-01-06	2.89	2.94	2.89	2.91	4388784
2012-01-09	2.91	2.95	2.91	2.95	3192320
2012-01-10	2.97	3.00	2.94	2.98	3824608
2012-01-11	2.98	3.00	2.96	3.00	2583040
2012-01-12	3.00	3.01	2.97	3.00	2984192
2012-01-13	2.97	3.01	2.97	3.01	2543072
2012-01-17	3.02	3.04	3.01	3.01	2248112
2012-01-18	3.01	3.03	2.98	3.03	2833216
2012-01-19	3.04	3.04	3.02	3.03	2436736
2012-01-20	3.02	3.04	3.01	3.02	1986000
2012-01-23	3.01	3.04	2.99	3.02	1585440
2012-01-24	3.01	3.03	3.00	3.02	2789824
2012-01-25	3.01	3.07	3.00	3.04	4524320
2012-01-26	3.06	3.06	3.00	3.01	2347808
2012-01-27	2.99	3.01	2.97	2.97	2370384
2012-01-30	2.90	2.97	2.84	2.96	3066240
2012-01-31	2.96	2.97	2.91	2.94	3195824
2012-02-01	2.96	3.00	2.95	2.98	4258176
2012-02-02	2.99	2.99	2.96	2.96	2218304
2012-02-03	2.98	2.99	2.96	2.96	3697696
2012-02-06	2.95	2.96	2.92	2.93	2655472
2012-02-07	2.93	2.95	2.92	2.92	3255104
2012-02-08	2.93	2.94	2.91	2.92	2743600
2012-02-09	2.92	2.94	2.87	2.94	3788496
2012-02-10	2.91	2.94	2.90	2.90	3662784
2012-02-13	2.93	2.93	2.89	2.90	5065040
2012-02-14	2.89	2.91	2.86	2.88	2213072
2012-02-15	2.89	2.89	2.86	2.87	3740032
2012-02-16	2.88	2.92	2.87	2.92	3648320
2012-02-17	2.92	2.93	2.89	2.89	3038624
2012-02-21	2.90	2.92	2.87	2.89	3144752
2012-02-22	2.88	2.91	2.86	2.89	2965760
2012-02-23	2.88	2.91	2.86	2.91	2087472
2012-02-24	2.91	2.93	2.89	2.92	2000928
2012-02-27	2.88	2.89	2.82	2.85	6326816
2012-02-28	2.85	2.88	2.83	2.86	6892320
2012-02-29	3.04	3.20	2.91	3.11	22635104
2012-03-01	3.14	3.19	3.10	3.18	5966848
2012-03-02	3.17	3.18	3.13	3.14	3100880
2012-03-05	3.13	3.15	3.12	3.13	3419280
2012-03-06	3.11	3.13	3.10	3.11	3097376
2012-03-07	3.12	3.16	3.10	3.14	2514528
2012-03-08	3.15	3.20	3.13	3.18	6378736
2012-03-09	3.18	3.21	3.16	3.20	3940288
2012-03-12	3.21	3.23	3.19	3.23	5104128
2012-03-13	3.25	3.30	3.23	3.30	5739408
2012-03-14	3.29	3.31	3.28	3.30	6017536
2012-03-15	3.30	3.33	3.29	3.31	5129072
2012-03-16	3.31	3.33	3.30	3.31	6385264
2012-03-19	3.30	3.32	3.28	3.30	2715888
2012-03-20	3.28	3.30	3.28	3.29	1669616
2012-03-21	3.30	3.31	3.27	3.30	3000480
2012-03-22	3.27	3.30	3.26	3.30	2142688
2012-03-23	3.31	3.31	3.27	3.30	1677440
2012-03-26	3.33	3.35	3.32	3.34	2963856
2012-03-27	3.35	3.35	3.31	3.32	2976608
2012-03-28	3.32	3.32	3.27	3.30	3204384
2012-03-29	3.28	3.31	3.24	3.28	3759960
2012-03-30	3.29	3.29	3.26	3.26	5070088
2012-04-02	3.26	3.28	3.24	3.26	4043528
2012-04-03	3.27	3.27	3.23	3.26	5023880
2012-04-04	3.24	3.25	3.19	3.21	4676224
2012-04-05	3.19	3.21	3.17	3.18	2947600
2012-04-09	3.15	3.17	3.14	3.16	4152360
2012-04-10	3.17	3.17	3.08	3.08	4199112
2012-04-11	3.11	3.15	3.10	3.14	6062304
2012-04-12	3.15	3.22	3.14	3.21	3882672
2012-04-13	3.19	3.22	3.19	3.21	6594392
2012-04-16	3.22	3.28	3.21	3.26	6899320
2012-04-17	3.27	3.31	3.24	3.29	3567008
2012-04-18	3.29	3.34	3.27	3.33	6226952
2012-04-19	3.33	3.34	3.28	3.30	4039384
2012-04-20	3.31	3.34	3.29	3.32	2605408
2012-04-23	3.29	3.29	3.25	3.28	2545720
2012-04-24	3.27	3.30	3.25	3.28	2778600
2012-04-25	3.31	3.33	3.28	3.31	2054048
2012-04-26	3.30	3.33	3.29	3.32	1475320
2012-04-27	3.33	3.34	3.30	3.33	2527904
2012-04-30	3.33	3.34	3.29	3.30	2609896
2012-05-01	3.30	3.36	3.30	3.31	2211440
2012-05-02	3.28	3.33	3.27	3.32	1740176
2012-05-03	3.32	3.33	3.28	3.30	1676352
2012-05-04	3.29	3.29	3.25	3.28	3406640
2012-05-07	3.26	3.30	3.25	3.29	3350928
2012-05-08	3.26	3.32	3.25	3.31	3761928
2012-05-09	3.27	3.30	3.26	3.29	3056640
2012-05-10	3.29	3.31	3.27	3.29	2726288
2012-05-11	3.28	3.34	3.27	3.31	1825064
2012-05-14	3.29	3.30	3.23	3.24	2062648
2012-05-15	3.23	3.28	3.22	3.27	4920384
2012-05-16	3.28	3.32	3.27	3.29	3475376
2012-05-17	3.29	3.29	3.26	3.26	6261608
2012-05-18	3.27	3.31	3.20	3.21	6831904
2012-05-21	3.23	3.29	3.21	3.28	3628016
2012-05-22	3.29	3.35	3.29	3.35	4751864
2012-05-23	3.34	3.38	3.30	3.38	3463792
2012-05-24	3.38	3.41	3.35	3.41	3715864
2012-05-25	3.41	3.43	3.37	3.38	4148232
2012-05-29	3.44	3.44	3.39	3.41	14800224
2012-05-30	3.37	3.49	3.31	3.44	17615320
2012-05-31	3.43	3.44	3.38	3.39	12275424
2012-06-01	3.33	3.34	3.23	3.24	6299824
2012-06-04	3.24	3.27	3.15	3.16	7938176
2012-06-05	3.15	3.16	3.09	3.12	9196048
2012-06-06	3.14	3.14	3.08	3.10	6435280
2012-06-07	3.13	3.15	3.08	3.08	5447872
2012-06-08	3.08	3.10	3.04	3.08	4472176
2012-06-11	3.10	3.10	3.04	3.04	6558056
2012-06-12	3.05	3.05	3.02	3.03	7064720
2012-06-13	3.01	3.03	2.97	2.98	6604432
2012-06-14	2.98	3.00	2.92	2.93	6294592
2012-06-15	2.93	2.96	2.90	2.91	10581832
2012-06-18	2.90	2.98	2.90	2.97	5859032
2012-06-19	2.98	3.03	2.96	3.01	7126536
2012-06-20	3.01	3.01	2.96	2.99	6926480
2012-06-21	3.00	3.00	2.91	2.93	7818528
2012-06-22	2.94	2.97	2.92	2.92	9619368
2012-06-25	2.89	2.90	2.86	2.87	2482176
2012-06-26	2.87	2.89	2.83	2.87	5546224
2012-06-27	2.87	2.92	2.86	2.87	3807544
2012-06-28	2.85	2.90	2.82	2.90	6439160
2012-06-29	2.95	2.97	2.93	2.96	6719936
2012-07-02	2.97	3.03	2.97	3.02	6293112
2012-07-03	3.02	3.06	3.00	3.05	3228872
2012-07-05	3.03	3.19	3.03	3.05	4206656
2012-07-06	3.03	3.05	3.00	3.01	2565208
2012-07-09	3.00	3.02	2.99	3.00	3687296
2012-07-10	3.01	3.03	2.96	2.98	3012560
2012-07-11	2.98	3.02	2.97	3.01	5088440
2012-07-12	2.99	3.02	2.98	3.01	4670528
2012-07-13	3.02	3.05	3.01	3.02	4265392
2012-07-16	3.03	3.03	2.97	2.99	3966456
2012-07-17	3.01	3.01	2.96	2.99	2671120
2012-07-18	2.99	3.05	2.98	3.05	2826528
2012-07-19	3.06	3.08	3.05	3.07	2085144
2012-07-20	3.05	3.08	3.04	3.05	3489128
2012-07-23	3.01	3.01	2.97	3.01	1290544
2012-07-24	3.01	3.06	2.93	2.95	3704528
2012-07-25	2.95	2.96	2.93	2.94	4001152
2012-07-26	2.98	2.99	2.95	2.99	2574728
2012-07-27	3.00	3.06	2.98	3.04	1778200
2012-07-30	3.04	3.04	2.99	3.00	2173272
2012-07-31	2.98	3.00	2.96	2.97	2855216
2012-08-01	2.98	3.05	2.95	2.95	3008240
2012-08-02	2.93	2.96	2.91	2.94	3476192
2012-08-03	2.98	3.03	2.98	3.01	2724208
2012-08-06	3.02	3.04	2.99	3.00	1427016
2012-08-07	3.02	3.08	3.02	3.05	4146912
2012-08-08	3.04	3.09	3.04	3.09	3606400
2012-08-09	3.09	3.15	3.08	3.13	4139560
2012-08-10	3.12	3.14	3.10	3.13	3250984
2012-08-13	3.13	3.16	3.11	3.15	2417120
2012-08-14	3.16	3.19	3.13	3.14	3428824
2012-08-15	3.14	3.18	3.12	3.18	2394384
2012-08-16	3.18	3.26	3.18	3.26	4505880
2012-08-17	3.26	3.27	3.24	3.25	5614728
2012-08-20	3.24	3.26	3.23	3.25	2732328
2012-08-21	3.25	3.25	3.22	3.24	2173904
2012-08-22	3.23	3.26	3.21	3.26	3154016
2012-08-23	3.25	3.28	3.20	3.27	3646880
2012-08-24	3.25	3.30	3.25	3.25	3473952
2012-08-27	3.27	3.28	3.24	3.26	3094344
2012-08-28	3.25	3.32	3.23	3.30	4275280
2012-08-29	3.30	3.35	3.28	3.32	5371632
2012-08-30	3.30	3.33	3.30	3.31	2333272
2012-08-31	3.33	3.36	3.31	3.34	7584472
2012-09-04	3.33	3.49	3.31	3.46	9394232
2012-09-05	3.45	3.46	3.40	3.44	7733256
2012-09-06	3.47	3.48	3.44	3.46	8875944
2012-09-07	3.46	3.47	3.22	3.41	5231456
2012-09-10	3.41	3.46	3.38	3.41	5767808
2012-09-11	3.41	3.48	3.41	3.48	13001848
2012-09-12	3.49	3.51	3.47	3.49	7957976
2012-09-13	3.49	3.53	3.47	3.49	3600176
2012-09-14	3.49	3.49	3.46	3.47	7574952
2012-09-17	3.47	3.49	3.44	3.47	3470480
2012-09-18	3.46	3.48	3.39	3.46	4094984
2012-09-19	3.45	3.48	3.42	3.42	6781208
2012-09-20	3.42	3.46	3.42	3.45	2417112
2012-09-21	3.47	3.49	3.43	3.45	11296568
2012-09-24	3.43	3.45	3.41	3.43	3316896
2012-09-25	3.46	3.50	3.41	3.43	5692912
2012-09-26	3.59	3.62	3.43	3.48	12161008
2012-09-27	3.48	3.50	3.40	3.47	5398432
2012-09-28	3.47	3.50	3.45	3.47	8512616
2012-10-01	3.46	3.47	3.39	3.43	8803744
2012-10-02	3.43	3.45	3.38	3.42	4954120
2012-10-03	3.44	3.46	3.39	3.42	6466752
2012-10-04	3.43	3.44	3.40	3.44	6099512
2012-10-05	3.46	3.47	3.42	3.43	5172880
2012-10-08	3.42	3.44	3.41	3.42	2415240
2012-10-09	3.41	3.43	3.38	3.39	7032008
2012-10-10	3.40	3.42	3.35	3.36	23159904
2012-10-11	3.37	3.40	3.36	3.36	2810712
2012-10-12	3.35	3.37	3.33	3.34	2389632
2012-10-15	3.34	3.36	3.31	3.34	1822384
2012-10-16	3.36	3.37	3.31	3.35	1683808
2012-10-17	3.35	3.42	3.33	3.41	3191320
2012-10-18	3.41	3.44	3.39	3.42	2772264
2012-10-19	3.41	3.43	3.38	3.40	2795136
2012-10-22	3.39	3.41	3.36	3.37	1913008
2012-10-23	3.34	3.38	3.29	3.36	2461120
2012-10-24	3.37	3.38	3.35	3.38	2414712
2012-10-25	3.40	3.42	3.38	3.42	3326960
2012-10-26	3.42	3.42	3.38	3.41	2145656
2012-10-31	3.49	3.61	3.46	3.60	8453080
2012-11-01	3.61	3.71	3.58	3.71	10321976
2012-11-02	3.73	3.74	3.62	3.62	7450744
2012-11-05	3.62	3.62	3.55	3.59	9619824
2012-11-06	3.60	3.66	3.60	3.64	4289320
2012-11-07	3.61	3.62	3.58	3.60	4055840
2012-11-08	3.59	3.63	3.57	3.59	4539840
2012-11-09	3.57	3.69	3.57	3.68	5342944
2012-11-12	3.68	3.73	3.63	3.69	3589048
2012-11-13	3.67	3.73	3.67	3.71	3624696
2012-11-14	3.71	3.74	3.67	3.67	3333544
2012-11-15	3.67	3.70	3.63	3.63	6834872
2012-11-16	3.63	3.69	3.62	3.68	5802080
2012-11-19	3.71	3.72	3.67	3.70	4113944
2012-11-20	3.69	3.75	3.65	3.75	4951440
2012-11-21	3.75	3.80	3.73	3.78	3774232
2012-11-23	3.80	3.83	3.77	3.83	1906200
2012-11-26	3.82	3.84	3.71	3.73	6134056
2012-11-27	3.74	3.78	3.70	3.72	8599752
2012-11-28	3.66	3.78	3.62	3.74	4726208
2012-11-29	3.81	3.81	3.75	3.77	8596016
2012-11-30	3.77	3.78	3.74	3.77	9506872
2012-12-03	3.78	3.83	3.75	3.79	6633176
2012-12-04	3.78	3.81	3.77	3.79	1935544
2012-12-05	3.79	3.81	3.73	3.75	1809784
2012-12-06	3.74	3.78	3.69	3.76	1932176
2012-12-07	3.76	3.77	3.73	3.76	3262856
2012-12-10	3.75	3.78	3.74	3.78	2167208
2012-12-11	3.79	3.80	3.77	3.79	2875536
2012-12-12	3.80	3.82	3.76	3.76	2894288
2012-12-13	3.78	3.83	3.76	3.80	3650936
2012-12-14	3.79	3.80	3.75	3.78	5072800
2012-12-17	3.79	3.81	3.76	3.78	3030424
2012-12-18	3.77	3.81	3.76	3.81	5197616
2012-12-19	3.80	3.81	3.77	3.79	4210320
2012-12-20	3.80	3.82	3.75	3.80	5962952
2012-12-21	3.75	3.78	3.72	3.75	10055128
2012-12-24	3.73	3.75	3.72	3.73	1518024
2012-12-26	3.73	3.73	3.66	3.68	1972032
2012-12-27	3.68	3.71	3.66	3.69	2973416
2012-12-28	3.69	3.69	3.64	3.64	2528872
2012-12-31	3.63	3.69	3.58	3.69	5458912
2013-01-02	3.75	3.81	3.73	3.81	5041064
2013-01-03	3.81	3.83	3.77	3.78	3178312
2013-01-04	3.78	3.82	3.76	3.81	1978624
2013-01-07	3.80	3.87	3.78	3.85	3047296
2013-01-08	3.86	3.86	3.80	3.81	2809776
2013-01-09	3.80	3.86	3.80	3.86	3123272
2013-01-10	3.89	3.90	3.84	3.88	4805024
2013-01-11	3.90	3.98	3.90	3.96	7457432
2013-01-14	3.96	4.00	3.96	3.99	6514128
2013-01-15	3.97	4.00	3.93	3.98	5313008
2013-01-16	3.98	3.98	3.93	3.94	2331704
2013-01-17	3.96	3.99	3.95	3.96	2551264
2013-01-18	3.98	3.98	3.95	3.97	1938880
2013-01-22	3.98	4.00	3.97	4.00	3190736
2013-01-23	4.00	4.03	3.98	4.03	3791856
2013-01-24	4.03	4.06	4.02	4.04	1983824
2013-01-25	4.06	4.13	4.04	4.13	6887224
2013-01-28	4.13	4.24	4.13	4.24	9350944
2013-01-29	4.22	4.30	4.22	4.25	7573040
2013-01-30	4.25	4.34	4.21	4.23	8508600
2013-01-31	4.23	4.68	4.21	4.49	44289096
2013-02-01	4.48	4.52	4.41	4.48	10692736
2013-02-04	4.41	4.45	4.29	4.45	12280160
2013-02-05	4.47	4.57	4.45	4.56	10033760
2013-02-06	4.55	4.60	4.55	4.57	5027944
2013-02-07	4.58	4.62	4.50	4.50	6806736
2013-02-08	4.50	4.52	4.48	4.50	6983384
2013-02-11	4.51	4.54	4.47	4.48	11128416
2013-02-12	4.48	4.50	4.40	4.45	9259400
2013-02-13	4.47	4.49	4.44	4.47	6998376
2013-02-14	4.45	4.53	4.45	4.49	7251064
2013-02-15	4.50	4.56	4.49	4.54	8075576
2013-02-19	4.56	4.58	4.48	4.49	8077168
2013-02-20	4.48	4.48	4.36	4.37	11056032
2013-02-21	4.37	4.39	4.31	4.32	8250784
2013-02-22	4.34	4.35	4.28	4.30	5811312
2013-02-25	4.31	4.33	4.26	4.29	7995688
2013-02-26	4.31	4.32	4.28	4.32	5405840
2013-02-27	4.32	4.43	4.26	4.40	8157584
2013-02-28	4.30	4.56	4.19	4.27	28113576
2013-03-01	4.25	4.29	4.22	4.25	9566928
2013-03-04	4.25	4.29	4.18	4.19	8901400
2013-03-05	4.21	4.24	4.16	4.17	7413224
2013-03-06	4.18	4.21	4.14	4.19	8201624
2013-03-07	4.17	4.18	3.99	4.02	22448680
2013-03-08	4.04	4.06	3.98	3.98	17817064
2013-03-11	3.98	4.04	3.91	4.04	8023656
2013-03-12	4.04	4.05	3.99	4.03	5971936
2013-03-13	4.03	4.24	4.03	4.24	19032184
2013-03-14	4.23	4.31	4.23	4.27	10480208
2013-03-15	4.28	4.29	4.25	4.28	10008984
2013-03-18	4.33	4.34	4.26	4.30	12523800
2013-03-19	4.30	4.34	4.27	4.34	9626152
2013-03-20	4.35	4.37	4.29	4.31	9619224
2013-03-21	4.30	4.30	4.22	4.23	6615064
2013-03-22	4.23	4.27	4.23	4.26	3965200
2013-03-25	4.29	4.32	4.25	4.27	4106280
2013-03-26	4.29	4.31	4.26	4.29	2550072
2013-03-27	4.25	4.30	4.23	4.27	8304512
2013-03-28	4.28	4.30	4.25	4.28	4990504
2013-04-01	4.28	4.29	4.21	4.23	5312144
2013-04-02	4.25	4.28	4.19	4.20	5709072
2013-04-03	4.21	4.22	4.12	4.14	5851896
2013-04-04	4.15	4.18	4.09	4.17	6504704
2013-04-05	4.13	4.18	4.11	4.16	4169184
2013-04-08	4.16	4.19	4.14	4.17	3157280
2013-04-09	4.17	4.21	4.16	4.17	3172464
2013-04-10	4.19	4.29	4.18	4.26	6010008
2013-04-11	4.27	4.30	4.23	4.25	4918056
2013-04-12	4.23	4.29	4.19	4.22	7340736
2013-04-15	4.21	4.22	4.04	4.09	8069928
2013-04-16	4.12	4.17	4.11	4.16	4951328
2013-04-17	4.14	4.14	4.05	4.06	5782640
2013-04-18	4.08	4.08	4.00	4.01	4931448
2013-04-19	4.03	4.11	4.01	4.10	3266880
2013-04-22	4.10	4.16	4.06	4.15	4726840
2013-04-23	4.17	4.27	4.16	4.27	8325680
2013-04-24	4.26	4.28	4.23	4.26	4297888
2013-04-25	4.27	4.33	4.26	4.32	6531768
2013-04-26	4.33	4.34	4.29	4.32	2496896
2013-04-29	4.32	4.38	4.30	4.37	5732736
2013-04-30	4.36	4.41	4.32	4.41	8404880
2013-05-01	4.38	4.44	4.38	4.42	9059856
2013-05-02	4.42	4.47	4.41	4.42	9507912
2013-05-03	4.44	4.49	4.42	4.42	7396584
2013-05-06	4.42	4.43	4.39	4.43	5421192
2013-05-07	4.43	4.44	4.40	4.43	4937576
2013-05-08	4.42	4.43	4.39	4.40	3708448
2013-05-09	4.40	4.43	4.40	4.43	5896112
2013-05-10	4.44	4.56	4.43	4.50	7588880
2013-05-13	4.50	4.55	4.49	4.55	3898656
2013-05-14	4.54	4.66	4.53	4.61	10357992
2013-05-15	4.60	4.63	4.59	4.63	7070032
2013-05-16	4.63	4.68	4.58	4.59	6398024
2013-05-17	4.62	4.78	4.60	4.76	12122400
2013-05-20	4.71	4.74	4.64	4.65	6859768
2013-05-21	4.64	4.65	4.60	4.63	5858704
2013-05-22	4.64	4.65	4.55	4.58	13373960
2013-05-23	4.56	4.63	4.53	4.60	5544056
2013-05-24	4.57	4.63	4.55	4.61	3051192
2013-05-28	4.65	4.69	4.64	4.67	3764904
2013-05-29	4.64	4.67	4.59	4.61	3584008
2013-05-30	4.61	4.65	4.53	4.59	8134144
2013-05-31	4.43	4.63	4.29	4.30	31168544
2013-06-03	4.32	4.47	4.31	4.47	13116304
2013-06-04	4.47	4.49	4.40	4.43	6681552
2013-06-05	4.42	4.43	4.33	4.34	7114976
2013-06-06	4.33	4.37	4.29	4.30	8615496
2013-06-07	3.91	4.05	3.89	4.04	42466088
2013-06-10	4.05	4.05	3.98	4.03	18794704
2013-06-11	3.99	4.03	3.93	3.93	7692256
2013-06-12	3.94	3.97	3.81	3.84	11247176
2013-06-13	3.84	3.93	3.81	3.91	11630152
2013-06-14	3.91	3.95	3.89	3.89	6068800
2013-06-17	3.91	3.96	3.91	3.95	8460088
2013-06-18	3.95	3.99	3.93	3.99	3629288
2013-06-19	3.98	4.00	3.95	3.95	3793416
2013-06-20	3.91	3.94	3.87	3.89	5449784
2013-06-21	3.90	3.94	3.84	3.86	7941752
2013-06-24	3.84	3.85	3.77	3.77	8928528
2013-06-25	3.80	3.81	3.76	3.79	6665672
2013-06-26	3.83	3.84	3.78	3.80	7106864
2013-06-27	3.82	3.86	3.81	3.85	4385640
2013-06-28	3.83	3.89	3.82	3.85	10289168
2013-07-01	3.86	3.91	3.86	3.91	6147624
2013-07-03	3.97	3.97	3.90	3.92	3734272
2013-07-05	3.95	4.00	3.94	4.00	3029192
2013-07-08	4.00	4.03	3.99	4.01	3822112
2013-07-09	4.02	4.04	4.01	4.02	4294496
2013-07-10	4.01	4.03	3.96	3.98	6461344
2013-07-11	4.00	4.02	3.98	4.02	3577408
2013-07-12	4.02	4.05	4.02	4.05	3585704
2013-07-15	4.05	4.09	4.03	4.06	2935272
2013-07-16	4.08	4.08	3.97	3.98	4411136
2013-07-17	4.06	4.10	3.96	4.10	6029880
2013-07-18	4.11	4.12	4.06	4.07	3188280
2013-07-19	4.04	4.10	4.03	4.06	2540272
2013-07-22	4.06	4.09	4.04	4.08	3340640
2013-07-23	4.09	4.09	4.04	4.06	4617656
2013-07-24	4.08	4.11	4.04	4.04	3276400
2013-07-25	4.03	4.08	4.01	4.05	3609888
2013-07-26	4.03	4.05	4.02	4.05	3678600
2013-07-29	4.04	4.05	4.01	4.03	4102096
2013-07-30	4.05	4.07	4.02	4.07	2784288
2013-07-31	4.07	4.12	4.06	4.06	3784368
2013-08-01	4.10	4.20	4.07	4.15	7945920
2013-08-02	4.15	4.17	4.10	4.15	5355720
2013-08-05	4.14	4.16	4.13	4.15	3008208
2013-08-06	4.13	4.15	4.10	4.10	2369664
2013-08-07	4.08	4.12	4.05	4.06	2487440
2013-08-08	4.08	4.13	4.07	4.10	2072880
2013-08-09	4.08	4.13	4.08	4.13	1802360
2013-08-12	4.10	4.16	4.10	4.15	1911960
2013-08-13	4.16	4.17	4.13	4.16	1478560
2013-08-14	4.15	4.16	4.10	4.14	2699504
2013-08-15	4.09	4.13	4.05	4.07	3708600
2013-08-16	4.07	4.09	4.04	4.06	2807632
2013-08-19	4.05	4.08	4.02	4.05	2472136
2013-08-20	4.06	4.10	4.04	4.09	2388816
2013-08-21	4.07	4.09	4.06	4.07	1838960
2013-08-22	4.07	4.13	4.06	4.12	1316160
2013-08-23	4.13	4.13	4.06	4.09	2101144
2013-08-26	4.09	4.14	4.09	4.09	1673624
2013-08-27	4.05	4.09	4.01	4.02	2995984
2013-08-28	4.02	4.04	4.00	4.02	2028256
2013-08-29	4.01	4.07	4.01	4.03	1875064
2013-08-30	4.03	4.05	3.96	3.97	2566400
2013-09-03	4.02	4.05	3.93	3.98	6879928
2013-09-04	3.98	4.02	3.98	4.01	4335352
2013-09-05	4.02	4.05	3.99	4.00	3340480
2013-09-06	4.02	4.06	3.98	4.04	6943680
2013-09-09	4.04	4.12	4.04	4.12	4633416
2013-09-10	4.15	4.22	4.14	4.18	8935264
2013-09-11	4.16	4.20	4.15	4.16	3617736
2013-09-12	4.17	4.20	4.15	4.17	4234888
2013-09-13	4.16	4.20	4.15	4.17	3073328
2013-09-16	4.22	4.23	4.16	4.16	4334128
2013-09-17	4.16	4.21	4.16	4.21	4964616
2013-09-18	4.19	4.22	4.15	4.19	5473568
2013-09-19	4.20	4.26	4.19	4.25	5298544
2013-09-20	4.26	4.28	4.20	4.22	13293088
2013-09-23	4.31	4.34	4.25	4.29	15673768
2013-09-24	4.31	4.34	4.26	4.26	11030464
2013-09-25	3.97	4.02	3.81	3.88	48516528
2013-09-26	3.88	3.91	3.81	3.87	11876312
2013-09-27	3.84	3.93	3.82	3.87	19250976
2013-09-30	3.84	4.00	3.80	3.97	18060304
2013-10-01	3.99	4.11	3.96	4.10	21478776
2013-10-02	4.05	4.15	4.02	4.15	10067376
2013-10-03	4.15	4.19	4.12	4.14	14791912
2013-10-04	4.13	4.16	4.13	4.13	6692240
2013-10-07	4.11	4.15	4.06	4.07	6379080
2013-10-08	4.07	4.07	3.99	4.00	9097288
2013-10-09	4.04	4.04	3.99	4.00	6373712
2013-10-10	4.05	4.09	4.02	4.05	7916368
2013-10-11	4.05	4.07	4.02	4.07	5887096
2013-10-14	4.06	4.12	4.06	4.11	4966368
2013-10-15	4.11	4.12	4.04	4.05	5791480
2013-10-16	4.06	4.11	4.05	4.06	3906248
2013-10-17	4.06	4.08	4.04	4.08	4135376
2013-10-18	4.10	4.11	4.05	4.07	5565000
2013-10-21	4.07	4.11	4.07	4.11	3418584
2013-10-22	4.11	4.14	4.08	4.09	3360848
2013-10-23	4.08	4.08	4.03	4.04	4550632
2013-10-24	4.06	4.07	4.03	4.06	3097768
2013-10-25	4.05	4.08	4.02	4.08	3345256
2013-10-28	4.08	4.11	4.06	4.09	7706216
2013-10-29	4.10	4.12	4.07	4.10	4879432
2013-10-30	4.10	4.11	4.04	4.04	6881088
2013-10-31	4.05	4.06	4.01	4.03	8624680
2013-11-01	4.04	4.06	4.00	4.00	5952056
2013-11-04	4.00	4.05	3.99	4.02	4461000
2013-11-05	4.01	4.02	3.95	3.95	5663240
2013-11-06	3.96	4.02	3.94	3.98	9900200
2013-11-07	3.99	4.00	3.90	3.90	7404944
2013-11-08	3.89	3.94	3.89	3.90	9904864
2013-11-11	3.90	3.95	3.90	3.94	7942848
2013-11-12	3.92	3.96	3.92	3.95	5387840
2013-11-13	3.93	3.99	3.91	3.95	9954832
2013-11-14	3.96	4.02	3.95	4.00	20643544
2013-11-15	4.00	4.10	3.99	4.07	9812520
2013-11-18	4.07	4.13	4.05	4.12	11140488
2013-11-19	4.11	4.15	4.06	4.07	6181144
2013-11-20	4.07	4.10	4.06	4.07	3437712
2013-11-21	4.10	4.11	4.06	4.11	4078400
2013-11-22	4.11	4.12	4.09	4.11	3499680
2013-11-25	4.10	4.11	4.05	4.06	7968728
2013-11-26	4.07	4.27	4.04	4.24	29203696
2013-11-27	4.30	4.32	4.25	4.31	8620312
2013-11-29	4.34	4.34	4.30	4.30	2496792
2013-12-02	4.41	4.41	4.30	4.34	11426552
2013-12-03	4.34	4.42	4.32	4.40	7632536
2013-12-04	4.40	4.45	4.39	4.43	9720224
2013-12-05	4.43	4.44	4.38	4.41	7344032
2013-12-06	4.44	4.47	4.42	4.47	5973840
2013-12-09	4.49	4.52	4.44	4.46	6334888
2013-12-10	4.45	4.48	4.42	4.42	4201288
2013-12-11	4.43	4.44	4.38	4.40	3995336
2013-12-12	4.40	4.41	4.36	4.39	4588552
2013-12-13	4.41	4.44	4.39	4.41	3144464
2013-12-16	4.42	4.46	4.40	4.45	3046512
2013-12-17	4.45	4.46	4.41	4.44	4178960
2013-12-18	4.45	4.50	4.41	4.50	4522264
2013-12-19	4.49	4.51	4.45	4.45	3951240
2013-12-20	4.47	4.51	4.44	4.46	7904432
2013-12-23	4.48	4.52	4.46	4.50	4550536
2013-12-24	4.49	4.51	4.46	4.51	2835616
2013-12-26	4.51	4.53	4.49	4.51	2375536
2013-12-27	4.51	4.55	4.51	4.54	2492072
2013-12-30	4.53	4.58	4.52	4.57	3338680
2013-12-31	4.57	4.60	4.55	4.58	2558648
2014-01-02	4.58	4.61	4.56	4.58	6411288
2014-01-03	4.94	4.62	4.53	4.54	5911824
2014-01-06	4.54	4.57	4.50	4.54	5003184
2014-01-07	4.53	4.56	4.52	4.55	5535248
2014-01-08	4.56	4.56	4.51	4.53	5576432
2014-01-09	4.56	4.56	4.49	4.51	3228400
2014-01-10	4.51	4.54	4.49	4.54	2742216
2014-01-13	4.52	4.53	4.46	4.48	4319328
2014-01-14	4.49	4.52	4.47	4.51	2382696
2014-01-15	4.51	4.53	4.48	4.50	4322136
2014-01-16	4.49	4.51	4.46	4.47	2915776
2014-01-17	4.47	4.49	4.45	4.47	3551648
2014-01-21	4.50	4.53	4.47	4.49	3776920
2014-01-22	4.48	4.54	4.48	4.53	2862240
2014-01-23	4.51	4.54	4.44	4.47	4155712
2014-01-24	4.44	4.46	4.34	4.34	4682992
2014-01-27	4.32	4.38	4.28	4.32	4081056
2014-01-28	4.33	4.34	4.29	4.32	3721560
2014-01-29	4.28	4.33	4.24	4.28	2791856
2014-01-31	4.26	4.31	4.20	4.29	3561688
2014-02-03	4.26	4.26	4.07	4.08	11509976
2014-02-04	4.11	4.19	4.08	4.18	6045528
2014-02-05	4.17	4.18	4.11	4.14	4994248
2014-02-06	4.14	4.19	4.12	4.18	4397616
2014-02-07	4.19	4.24	4.18	4.24	4813528
2014-02-10	4.23	4.25	4.19	4.24	3328624
2014-02-11	4.24	4.32	4.24	4.32	3836872
2014-02-12	4.34	4.36	4.31	4.34	5974024
2014-02-13	4.32	4.40	4.30	4.35	7524664
2014-02-14	4.35	4.35	4.28	4.29	6267880
2014-02-18	4.28	4.30	4.22	4.23	9641992
2014-02-19	4.21	4.32	4.17	4.28	8682408
2014-02-20	4.28	4.32	4.27	4.29	2510016
2014-02-21	4.31	4.35	4.26	4.34	4487832
2014-02-24	4.35	4.45	4.34	4.42	10667464
2014-02-25	4.43	4.44	4.35	4.40	6346704
2014-02-26	4.33	4.49	4.24	4.44	16286312
2014-02-27	4.46	4.63	4.46	4.55	9175848
2014-02-28	4.56	4.60	4.53	4.55	6521168
2014-03-03	4.53	4.55	4.48	4.52	3741136
2014-03-04	4.56	4.61	4.55	4.58	5339920
2014-03-05	4.57	4.60	4.54	4.60	3449408
2014-03-06	4.58	4.64	4.58	4.60	4748712
2014-03-07	4.62	4.65	4.59	4.60	2333936
2014-03-10	4.59	4.63	4.58	4.61	2658528
2014-03-11	4.61	4.61	4.54	4.55	2098816
2014-03-12	4.52	4.56	4.50	4.54	3029656
2014-03-13	4.55	4.57	4.44	4.45	3808336
2014-03-14	4.45	4.49	4.41	4.45	2410408
2014-03-17	4.46	4.51	4.44	4.49	2240384
2014-03-18	4.49	4.53	4.48	4.53	3281640
2014-03-19	4.53	4.54	4.49	4.53	2009552
2014-03-20	4.52	4.53	4.49	4.52	1971512
2014-03-21	4.53	4.63	4.51	4.58	14626208
2014-03-24	4.58	4.62	4.48	4.51	3281504
2014-03-25	4.54	4.58	4.49	4.54	3969744
2014-03-26	4.55	4.57	4.43	4.43	4744504
2014-03-27	4.42	4.44	4.40	4.43	3946272
2014-03-28	4.44	4.51	4.41	4.49	4509240
2014-03-31	4.52	4.57	4.50	4.55	3115520
2014-04-01	4.56	4.60	4.54	4.57	6321016
2014-04-02	4.59	4.62	4.57	4.61	2619640
2014-04-03	4.62	4.66	4.59	4.63	2719952
2014-04-04	4.66	4.69	4.58	4.61	5177672
2014-04-07	4.61	4.62	4.51	4.53	9473432
2014-04-08	4.53	4.61	4.38	4.61	5047544
2014-04-09	4.61	4.66	4.60	4.65	5019888
2014-04-10	4.65	4.67	4.59	4.60	4551880
2014-04-11	4.56	4.57	4.43	4.44	3472392
2014-04-14	4.46	4.49	4.40	4.43	4567224
2014-04-15	4.44	4.45	4.38	4.44	2098872
2014-04-16	4.46	4.51	4.43	4.51	2570136
2014-04-17	4.51	4.59	4.51	4.56	2980584
2014-04-21	4.56	4.59	4.52	4.55	2294608
2014-04-22	4.56	4.61	4.55	4.55	3110032
2014-04-23	4.54	4.56	4.47	4.49	3715912
2014-04-24	4.52	4.54	4.45	4.48	2647560
2014-04-25	4.47	4.48	4.41	4.45	2605600
2014-04-28	4.48	4.53	4.42	4.48	2005192
2014-04-29	4.49	4.52	4.45	4.49	1472656
2014-04-30	4.47	4.53	4.45	4.53	3070472
2014-05-01	4.56	4.58	4.51	4.54	2745632
2014-05-02	4.54	4.61	4.54	4.60	2619816
2014-05-05	4.56	4.63	4.53	4.59	2056752
2014-05-06	4.59	4.59	4.52	4.53	4664432
2014-05-07	4.52	4.53	4.45	4.52	2674032
2014-05-08	4.51	4.58	4.49	4.51	4818992
2014-05-09	4.51	4.54	4.47	4.54	2192320
2014-05-12	4.57	4.64	4.55	4.60	5021832
2014-05-13	4.61	4.63	4.57	4.58	2674112
2014-05-14	4.56	4.57	4.49	4.49	1545944
2014-05-15	4.47	4.47	4.39	4.47	1783752
2014-05-16	4.47	4.51	4.43	4.49	1377120
2014-05-19	4.47	4.58	4.44	4.57	2491784
2014-05-20	4.57	4.59	4.47	4.49	1944072
2014-05-21	4.50	4.54	4.47	4.52	2146120
2014-05-22	4.52	4.58	4.49	4.55	2048096
2014-05-23	4.54	4.59	4.51	4.56	1749688
2014-05-27	4.58	4.64	4.57	4.62	4208632
2014-05-28	4.62	4.64	4.53	4.54	5957776
2014-05-29	4.42	4.53	4.32	4.40	8992664
2014-05-30	4.41	4.47	4.37	4.45	4051432
2014-06-02	4.45	4.48	4.40	4.46	6139184
2014-06-03	4.43	4.45	4.41	4.41	4543424
2014-06-04	4.40	4.48	4.39	4.46	3678080
2014-06-05	4.46	4.57	4.45	4.54	6812736
2014-06-06	4.54	4.57	4.52	4.54	2187352
2014-06-09	4.53	4.61	4.52	4.55	3578128
2014-06-10	4.53	4.57	4.51	4.52	2469144
2014-06-11	4.50	4.50	4.45	4.47	2123424
2014-06-12	4.46	4.47	4.42	4.44	3008312
2014-06-13	4.44	4.47	4.43	4.44	1835232
2014-06-16	4.44	4.47	4.44	4.45	1889640
2014-06-17	4.45	4.52	4.44	4.50	3310608
2014-06-18	4.47	4.52	4.46	4.51	2774392
2014-06-19	4.52	4.52	4.47	4.48	3178360
2014-06-20	4.49	4.50	4.37	4.39	19243248
2014-06-23	4.40	4.40	4.36	4.37	3948432
2014-06-24	4.36	4.41	4.36	4.38	3898528
2014-06-25	4.37	4.41	4.37	4.40	2382360
2014-06-26	4.41	4.43	4.37	4.40	2300576
2014-06-27	4.39	4.44	4.38	4.42	2932480
2014-06-30	4.42	4.50	4.40	4.50	5203336
2014-07-01	4.49	4.58	4.48	4.53	5092096
2014-07-02	4.52	4.58	4.48	4.49	2282312
2014-07-03	4.51	4.54	4.45	4.51	1820608
2014-07-07	4.50	4.52	4.47	4.48	2256896
2014-07-08	4.48	4.51	4.46	4.50	3221784
2014-07-09	4.50	4.53	4.49	4.51	2444976
2014-07-10	4.45	4.50	4.43	4.44	2708152
2014-07-11	4.43	4.45	4.39	4.43	3815032
2014-07-14	4.46	4.49	4.43	4.46	4033304
2014-07-15	4.46	4.51	4.41	4.44	2052936
2014-07-16	4.45	4.45	4.32	4.38	7714256
2014-07-17	4.36	4.37	4.32	4.33	3969328
2014-07-18	4.35	4.41	4.34	4.39	1573272
2014-07-21	4.42	4.42	4.35	4.35	2897616
2014-07-22	4.37	4.37	4.34	4.35	4249808
2014-07-23	4.35	4.39	4.32	4.38	2227432
2014-07-24	4.39	4.42	4.37	4.39	2087888
2014-07-25	4.38	4.40	4.33	4.34	1508656
2014-07-28	4.34	4.35	4.30	4.34	2457040
2014-07-29	4.34	4.35	4.26	4.26	3442008
2014-07-30	4.28	4.29	4.21	4.23	3442504
2014-07-31	4.21	4.25	4.17	4.17	2579104
2014-08-01	4.17	4.20	4.15	4.19	6125472
2014-08-04	4.19	4.21	4.16	4.18	5069048
2014-08-05	4.16	4.22	4.13	4.21	2951328
2014-08-06	4.18	4.24	4.18	4.20	1785592
2014-08-07	4.22	4.22	4.16	4.18	1957448
2014-08-08	4.18	4.21	4.17	4.20	2384264
2014-08-11	4.22	4.24	4.20	4.21	1797336
2014-08-12	4.19	4.23	4.17	4.19	1799800
2014-08-13	4.20	4.22	4.18	4.19	3368680
2014-08-14	4.19	4.21	4.18	4.19	3259536
2014-08-15	4.22	4.23	4.17	4.21	5618008
2014-08-18	4.23	4.28	4.21	4.26	3033592
2014-08-19	4.27	4.28	4.24	4.27	3437232
2014-08-20	4.26	4.31	4.23	4.28	2560136
2014-08-21	4.29	4.33	4.28	4.29	4347976
2014-08-22	4.29	4.32	4.27	4.28	2195488
2014-08-25	4.30	4.35	4.27	4.32	2805296
2014-08-26	4.32	4.35	4.29	4.29	2631352
2014-08-27	4.28	4.32	4.27	4.29	3791992
2014-08-28	4.27	4.30	4.24	4.30	6252904
2014-08-29	4.32	4.32	4.27	4.30	2679728
2014-09-02	4.32	4.37	4.30	4.32	4668784
2014-09-03	4.32	4.34	4.25	4.25	3398312
2014-09-04	4.25	4.27	4.21	4.21	4073624
2014-09-05	4.20	4.25	4.18	4.23	3660832
2014-09-08	4.21	4.25	4.17	4.19	7364952
2014-09-09	4.19	4.22	4.17	4.19	3679200
2014-09-10	4.21	4.23	4.17	4.23	3168872
2014-09-11	4.20	4.24	4.19	4.23	2195936
2014-09-12	4.23	4.23	4.18	4.18	2319040
2014-09-15	4.18	4.22	4.17	4.22	3229440
2014-09-16	4.21	4.25	4.19	4.24	4226800
2014-09-17	4.25	4.28	4.24	4.28	3652936
2014-09-18	4.30	4.32	4.27	4.27	2806392
2014-09-19	4.29	4.29	4.20	4.22	5833848
2014-09-22	4.19	4.22	4.17	4.18	4909096
2014-09-23	4.18	4.20	4.11	4.12	6145184
2014-09-24	3.97	4.03	3.87	3.94	31369136
2014-09-25	3.91	3.93	3.87	3.91	14729464
2014-09-26	3.91	3.93	3.87	3.91	9521144
2014-09-29	3.89	3.95	3.88	3.94	7759136
2014-09-30	3.94	3.96	3.90	3.91	5875240
2014-10-01	3.90	3.94	3.88	3.90	10759000
2014-10-02	3.91	3.93	3.85	3.93	7822640
2014-10-03	3.95	3.96	3.92	3.96	3835872
2014-10-06	3.97	4.00	3.95	3.95	3501504
2014-10-07	3.93	3.95	3.89	3.89	2701560
2014-10-08	3.89	3.94	3.86	3.94	3582936
2014-10-09	3.92	3.94	3.85	3.89	5701840
2014-10-10	3.90	3.94	3.85	3.90	6991432
2014-10-13	3.91	3.91	3.78	3.78	7407808
2014-10-14	3.79	3.85	3.76	3.84	14355792
2014-10-15	3.80	3.85	3.74	3.83	11900696
2014-10-16	3.77	3.91	3.75	3.89	8220392
2014-10-17	3.92	3.93	3.88	3.89	4509616
2014-10-20	3.88	3.96	3.85	3.96	5545016
2014-10-21	3.98	4.03	3.95	4.02	7329024
2014-10-22	4.04	4.10	4.02	4.03	8222064
2014-10-23	4.07	4.12	4.05	4.11	4773544
2014-10-24	4.11	4.13	4.07	4.10	7536544
2014-10-27	4.10	4.10	4.05	4.05	8788424
2014-10-28	4.07	4.15	4.05	4.15	10007912
2014-10-29	4.16	4.16	4.10	4.12	5849384
2014-10-30	4.12	4.19	4.11	4.19	2958376
2014-10-31	4.22	4.22	4.15	4.18	5672944
2014-11-03	4.19	4.20	4.14	4.18	4423464
2014-11-04	4.16	4.19	4.15	4.16	3082608
2014-11-05	4.16	4.21	4.16	4.20	3493392
2014-11-06	4.21	4.26	4.21	4.25	3529968
2014-11-07	4.26	4.28	4.24	4.27	3279352
2014-11-10	4.27	4.29	4.22	4.26	2781952
2014-11-11	4.25	4.30	4.25	4.30	2394368
2014-11-12	4.28	4.31	4.27	4.29	2753072
2014-11-13	4.30	4.32	4.28	4.30	269072
2014-11-14	4.27	4.28	4.23	4.27	1665896
2014-11-17	4.28	4.30	4.25	4.26	2577648
2014-11-18	4.26	4.31	4.25	4.29	3225752
2014-11-19	4.28	4.28	4.23	4.26	1711424
2014-11-20	4.24	4.29	4.24	4.28	2299384
2014-11-21	4.32	4.33	4.28	4.29	2708144
2014-11-24	4.30	4.34	4.28	4.32	6669040
2014-11-25	4.43	4.73	4.43	4.53	6499504
2014-11-26	4.54	4.59	4.53	4.56	3196944
2014-11-28	4.56	4.60	4.54	4.54	1729696
2014-12-01	4.51	4.60	4.50	4.54	4096800
2014-12-02	4.55	4.57	4.52	4.53	2913224
2014-12-03	4.54	4.58	4.53	4.56	2674672
2014-12-04	4.54	4.65	4.52	4.65	5281728
2014-12-05	4.67	4.72	4.64	4.72	3760104
2014-12-08	4.71	4.71	4.64	4.70	5004776
2014-12-09	4.68	4.71	4.64	4.70	3380224
2014-12-10	4.70	4.71	4.62	4.62	4631648
2014-12-11	4.63	4.67	4.58	4.60	3689496
2014-12-12	4.56	4.60	4.52	4.56	4561136
2014-12-15	4.56	4.60	4.49	4.51	4030672
2014-12-16	4.51	4.54	4.46	4.49	4184048
2014-12-17	4.51	4.57	4.44	4.56	3103256
2014-12-18	4.61	4.62	4.56	4.59	4126176
2014-12-19	4.59	4.63	4.56	4.59	8581456
2014-12-22	4.61	4.63	4.57	4.58	3196448
2014-12-23	4.59	4.65	4.58	4.60	3130408
2014-12-24	4.61	4.64	4.59	4.61	1353872
2014-12-26	4.62	4.62	4.58	4.59	1842032
2014-12-29	4.58	4.64	4.58	4.62	2919752
2014-12-30	4.61	4.64	4.59	4.61	1932896
2014-12-31	4.62	4.62	4.56	4.56	3202600
2015-01-02	4.51	4.60	4.51	4.57	4999600
2015-01-05	4.55	4.57	4.50	4.53	4297744
2015-01-06	4.54	4.55	4.43	4.48	3149608
2015-01-07	4.49	4.51	4.45	4.49	2843688
2015-01-08	4.52	4.56	4.50	4.54	4085360
2015-01-09	4.54	4.55	4.51	4.52	2492200
2015-01-12	4.51	4.51	4.44	4.45	2650168
2015-01-13	4.47	4.53	4.39	4.44	3860304
2015-01-14	4.40	4.44	4.37	4.42	2710144
2015-01-15	4.42	4.47	4.36	4.38	3461560
2015-01-16	4.37	4.40	4.32	4.38	5619120
2015-01-20	4.40	4.41	4.36	4.38	6726152
2015-01-21	4.37	4.46	4.36	4.46	5292960
2015-01-22	4.47	4.58	4.44	4.57	5408608
2015-01-23	4.56	4.63	4.56	4.61	4715144
2015-01-26	4.62	4.66	4.60	4.65	4601488
2015-01-27	4.62	4.66	4.59	4.60	3022976
2015-01-28	4.63	4.64	4.58	4.59	2897984
2015-01-29	4.59	4.63	4.55	4.62	2262232
2015-01-30	4.60	4.63	4.55	4.58	3117696
2015-02-02	4.60	4.65	4.54	4.64	4564288
2015-02-03	4.66	4.73	4.62	4.73	4912696
2015-02-04	4.70	4.72	4.64	4.65	1982808
2015-02-05	4.65	4.71	4.65	4.69	2178512
2015-02-06	4.69	4.73	4.67	4.71	2117344
2015-02-09	4.69	4.74	4.66	4.71	2661760
2015-02-10	4.75	4.75	4.68	4.73	1481160
2015-02-11	4.72	4.74	4.68	4.73	1666328
2015-02-12	4.74	4.76	4.71	4.74	2561184
2015-02-13	4.75	4.77	4.73	4.77	2012896
2015-02-17	4.76	4.77	4.73	4.75	4080416
2015-02-18	4.75	4.76	4.72	4.76	4464168
2015-02-19	4.75	4.78	4.72	4.74	2515656
2015-02-20	4.74	4.76	4.66	4.75	4108600
2015-02-23	4.73	4.76	4.68	4.69	4103536
2015-02-24	4.70	4.77	4.65	4.70	9505016
2015-02-25	4.52	4.80	4.51	4.80	5478992
2015-02-26	4.79	4.81	4.73	4.74	2579968
2015-02-27	4.73	4.75	4.67	4.68	2695184
2015-03-02	4.67	4.76	4.67	4.76	3231880
2015-03-03	4.76	4.78	4.72	4.73	2484952
2015-03-04	4.73	4.73	4.64	4.66	2061872
2015-03-05	4.66	4.67	4.62	4.66	1826232
2015-03-06	4.64	4.67	4.59	4.65	3723992
2015-03-09	4.67	4.69	4.64	4.65	3223144
2015-03-10	4.63	4.70	4.57	4.59	1777672
2015-03-11	4.61	4.61	4.54	4.60	3418920
2015-03-12	4.63	4.68	4.61	4.67	1908496
2015-03-13	4.67	4.67	4.60	4.66	2899680
2015-03-16	4.67	4.72	4.65	4.72	3184488
2015-03-17	4.71	4.71	4.66	4.68	3140744
2015-03-18	4.66	4.69	4.62	4.67	2436528
2015-03-19	4.67	4.67	4.63	4.67	2466760
2015-03-20	4.69	4.73	4.63	4.73	6712128
2015-03-23	4.73	4.73	4.68	4.69	2481992
2015-03-24	4.70	4.70	4.66	4.68	2005208
2015-03-25	4.68	4.72	4.58	4.58	2949048
2015-03-26	4.55	4.62	4.52	4.59	1987864
2015-03-27	4.60	4.65	4.58	4.65	1889080
2015-03-30	4.67	4.70	4.65	4.69	2623736
2015-03-31	4.67	4.70	4.64	4.70	4007464
2015-04-01	4.70	4.71	4.64	4.69	2597560
2015-04-02	4.70	4.79	4.69	4.71	2600216
2015-04-06	4.70	4.77	4.67	4.77	3346104
2015-04-07	4.77	4.78	4.72	4.73	1828400
2015-04-08	4.73	4.77	4.71	4.76	2404192
2015-04-09	4.76	4.78	4.72	4.73	2467624
2015-04-10	4.74	4.76	4.72	4.73	1804536
2015-04-13	4.73	4.76	4.70	4.71	1829368
2015-04-14	4.72	4.72	4.66	4.70	869232
2015-04-15	4.72	4.77	4.70	4.73	1659312
2015-04-16	4.73	4.73	4.68	4.70	1360744
2015-04-17	4.66	4.74	4.61	4.63	1467408
2015-04-20	4.66	4.70	4.64	4.68	1204320
2015-04-21	4.71	4.71	4.65	4.67	2537352
2015-04-22	4.69	4.69	4.62	4.65	2153024
2015-04-23	4.63	4.67	4.63	4.67	1135472
2015-04-24	4.68	4.68	4.64	4.65	1365208
2015-04-27	4.66	4.71	4.57	4.58	2931632
2015-04-28	4.50	4.58	4.50	4.58	4102344
2015-04-29	4.57	4.58	4.51	4.53	1877448
2015-04-30	4.50	4.53	4.44	4.45	4140904
2015-05-01	4.48	4.52	4.47	4.47	3019328
2015-05-04	4.49	4.54	4.49	4.50	2429000
2015-05-05	4.50	4.51	4.38	4.40	4124152
2015-05-06	4.39	4.40	4.35	4.38	5141696
2015-05-07	4.37	4.42	4.37	4.39	3838432
2015-05-08	4.43	4.44	4.38	4.39	3256728
2015-05-11	4.39	4.42	4.39	4.39	3620232
2015-05-12	4.38	4.41	4.34	4.40	3684048
2015-05-13	4.41	4.43	4.38	4.38	3967112
2015-05-14	4.41	4.46	4.37	4.43	4169480
2015-05-15	4.42	4.45	4.39	4.41	1701416
2015-05-18	4.42	4.46	4.42	4.46	2035496
2015-05-19	4.46	4.48	4.45	4.46	1324424
2015-05-20	4.47	4.48	4.44	4.45	1222512
2015-05-21	4.45	4.48	4.41	4.44	1271528
2015-05-22	4.43	4.46	4.42	4.45	2917072
2015-05-26	4.45	4.46	4.41	4.41	3091792
2015-05-27	4.41	4.47	4.41	4.45	4250736
2015-05-28	4.19	4.36	4.17	4.30	13841888
2015-05-29	4.43	4.46	4.32	4.33	9534384
2015-06-01	4.34	4.36	4.27	4.28	7736424
2015-06-02	4.26	4.31	4.26	4.29	5130472
2015-06-03	4.29	4.35	4.29	4.32	6553152
2015-06-04	4.44	4.49	4.41	4.45	8843224
2015-06-05	4.46	4.48	4.44	4.47	3700848
2015-06-08	4.45	4.48	4.44	4.44	5016144
2015-06-09	4.44	4.46	4.43	4.45	2584448
2015-06-10	4.46	4.49	4.45	4.46	3900352
2015-06-11	4.47	4.49	4.45	4.49	3320520
2015-06-12	4.48	4.48	4.45	4.47	3333376
2015-06-15	4.45	4.48	4.43	4.46	4556888
2015-06-16	4.46	4.52	4.45	4.50	3397920
2015-06-17	4.50	4.52	4.45	4.46	4478504
2015-06-18	4.48	4.53	4.48	4.49	3222984
2015-06-19	4.51	4.51	4.47	4.48	4398448
2015-06-22	4.51	4.51	4.48	4.48	2349160
2015-06-23	4.50	4.50	4.47	4.49	3634608
2015-06-24	4.49	4.50	4.45	4.46	2489392
2015-06-25	4.46	4.48	4.45	4.46	2190976
2015-06-26	4.46	4.49	4.46	4.47	9006952
2015-06-29	4.45	4.47	4.42	4.42	3892472
2015-06-30	4.44	4.47	4.42	4.44	4109440
2015-07-01	4.49	4.49	4.44	4.46	2920344
2015-07-02	4.46	4.47	4.44	4.44	4160288
2015-07-06	4.44	4.48	4.44	4.47	4496688
2015-07-07	4.49	4.53	4.47	4.51	6424480
2015-07-08	4.47	4.51	4.40	4.41	4674904
2015-07-09	4.45	4.45	4.40	4.41	2892312
2015-07-10	4.43	4.46	4.41	4.43	2400184
2015-07-13	4.48	4.50	4.42	4.49	7292232
2015-07-14	4.50	4.53	4.50	4.52	4008664
2015-07-15	4.53	4.56	4.51	4.55	6385736
2015-07-16	4.59	4.59	4.56	4.58	3535960
2015-07-17	4.58	4.60	4.56	4.58	3842560
2015-07-20	4.58	4.60	4.56	4.58	2425960
2015-07-21	4.57	4.59	4.49	4.49	3536824
2015-07-22	4.46	4.52	4.43	4.51	2211088
2015-07-23	4.50	4.54	4.48	4.49	2108432
2015-07-24	4.49	4.50	4.42	4.43	2331456
2015-07-27	4.39	4.45	4.38	4.41	1817720
2015-07-28	4.43	4.49	4.40	4.47	2760096
2015-07-29	4.46	4.51	4.45	4.50	3648448
2015-07-30	4.49	4.51	4.45	4.48	2145488
2015-07-31	4.50	4.53	4.46	4.50	2145832
2015-08-03	4.52	4.53	4.47	4.52	1913256
2015-08-04	4.51	4.55	4.49	4.52	1515368
2015-08-05	4.54	4.58	4.53	4.54	1689464
2015-08-06	4.55	4.58	4.49	4.50	1542944
2015-08-07	4.50	4.52	4.48	4.52	2052336
2015-08-10	4.54	4.58	4.52	4.56	1558640
2015-08-11	4.53	4.54	4.51	4.53	1195616
2015-08-12	4.49	4.52	4.44	4.50	1803272
2015-08-13	4.49	4.52	4.46	4.51	5277288
2015-08-14	4.50	4.56	4.48	4.55	1450736
2015-08-17	4.53	4.59	4.51	4.59	2073024
2015-08-18	4.57	4.59	4.56	4.56	1254048
2015-08-19	4.54	4.55	4.48	4.51	1652136
2015-08-20	4.47	4.49	4.42	4.42	2414944
2015-08-21	4.39	4.40	4.32	4.32	3428832
2015-08-24	4.20	4.29	4.11	4.18	3678760
2015-08-25	4.27	4.28	4.17	4.20	4731432
2015-08-26	4.26	4.28	4.16	4.27	2824264
2015-08-27	4.29	4.34	4.25	4.34	3454480
2015-08-28	4.33	4.38	4.31	4.37	3165176
2015-08-31	4.35	4.39	4.34	4.38	4175776
2015-09-01	4.31	4.34	4.23	4.23	8211080
2015-09-02	4.27	4.38	4.25	4.38	4532656
2015-09-03	4.39	4.41	4.35	4.36	2302240
2015-09-04	4.31	4.38	4.28	4.36	3037192
2015-09-08	4.42	4.43	4.35	4.42	3707320
2015-09-09	4.43	4.44	4.36	4.37	1963640
2015-09-10	4.37	4.42	4.36	4.39	2638936
2015-09-11	4.37	4.40	4.34	4.38	1448496
2015-09-14	4.39	4.40	4.33	4.34	2945784
2015-09-15	4.34	4.41	4.32	4.40	4167464
2015-09-16	4.41	4.42	4.38	4.42	2940976
2015-09-17	4.42	4.46	4.40	4.41	3216360
2015-09-18	4.35	4.41	4.34	4.35	11260800
2015-09-21	4.37	4.43	4.36	4.39	3053368
2015-09-22	4.35	4.36	4.28	4.30	4511440
2015-09-23	4.34	4.43	4.16	4.26	6231808
2015-09-24	4.24	4.25	4.19	4.23	3264328
2015-09-25	4.24	4.32	4.16	4.28	4319648
2015-09-28	4.25	4.26	4.16	4.18	4140280
2015-09-29	4.18	4.21	4.16	4.17	4668656
2015-09-30	4.21	4.23	4.11	4.11	7682848
2015-10-01	4.11	4.19	4.08	4.18	4366216
2015-10-02	4.10	4.25	4.10	4.25	5382744
2015-10-05	4.29	4.37	4.28	4.35	4750360
2015-10-06	4.35	4.37	4.32	4.33	4519792
2015-10-07	4.35	4.38	4.32	4.36	3722856
2015-10-08	4.35	4.38	4.31	4.36	7091440
2015-10-09	4.36	4.37	4.32	4.35	5597360
2015-10-12	4.34	4.38	4.32	4.37	3207216
2015-10-13	4.37	4.39	4.33	4.34	3492904
2015-10-14	4.34	4.36	4.29	4.30	2745808
2015-10-15	4.32	4.34	4.27	4.34	3509920
2015-10-16	4.34	4.37	4.32	4.35	3039536
2015-10-19	4.34	4.41	4.27	4.38	6978936
2015-10-20	4.39	4.43	4.38	4.41	2903888
2015-10-21	4.44	4.44	4.40	4.41	3271184
2015-10-22	4.44	4.47	4.39	4.43	4018312
2015-10-23	4.47	4.48	4.43	4.46	2891560
2015-10-26	4.45	4.50	4.43	4.49	3147392
2015-10-27	4.46	4.49	4.40	4.44	3171576
2015-10-28	4.47	4.50	4.43	4.50	2563432
2015-10-29	4.48	4.51	4.46	4.51	1983904
2015-10-30	4.50	4.55	4.39	4.53	6343296
2015-11-02	4.54	4.60	4.53	4.59	7514440
2015-11-03	4.58	4.59	4.54	4.58	4572208
2015-11-04	4.59	4.60	4.55	4.58	5253672
2015-11-05	4.60	4.64	4.56	4.63	5219400
2015-11-06	4.62	4.65	4.61	4.64	5431632
2015-11-09	4.64	4.64	4.59	4.63	6542600
2015-11-10	4.62	4.64	4.59	4.61	5177472
2015-11-11	4.61	4.61	4.55	4.57	5240976
2015-11-12	4.54	4.62	4.47	4.48	4535600
2015-11-13	4.48	4.49	4.44	4.46	3907496
2015-11-16	4.44	4.48	4.43	4.48	4019656
2015-11-17	4.49	4.57	4.46	4.49	4380632
2015-11-18	4.51	4.55	4.48	4.55	3677608
2015-11-19	4.55	4.59	4.53	4.58	4991840
2015-11-20	4.60	4.60	4.57	4.59	4047824
2015-11-23	4.62	4.67	4.58	4.65	5584920
2015-11-24	4.97	4.97	4.83	4.89	26128016
2015-11-25	4.91	4.98	4.91	4.95	18367528
2015-11-27	4.95	4.96	4.92	4.96	5719880
2015-11-30	4.97	4.98	4.93	4.93	8256872
2015-12-01	4.96	4.96	4.90	4.92	10913176
2015-12-02	4.93	4.93	4.89	4.91	9735928
2015-12-03	4.92	4.93	4.83	4.86	8876232
2015-12-04	4.87	4.89	4.84	4.88	7813736
2015-12-07	4.88	4.90	4.84	4.87	6475448
2015-12-08	4.85	4.88	4.84	4.87	5943872
2015-12-09	4.86	4.88	4.81	4.85	10756848
2015-12-10	4.86	4.90	4.85	4.86	11409800
2015-12-11	4.83	4.84	4.77	4.79	8074672
2015-12-14	4.80	4.81	4.75	4.79	6070384
2015-12-15	4.82	4.85	4.79	4.84	10332448
2015-12-16	4.86	4.86	4.80	4.84	7929192
2015-12-17	4.85	4.86	4.79	4.80	7655656
2015-12-18	4.79	4.81	4.76	4.76	19695208
2015-12-21	4.79	4.82	4.78	4.82	9348968
2015-12-22	4.84	4.86	4.80	4.85	26666936
2015-12-23	4.85	4.87	4.84	4.86	26101728
2015-12-24	4.80	4.79	4.78	4.79	17775960
2015-12-28	4.73	4.83	4.71	4.80	18001536
2015-12-29	4.82	4.87	4.81	4.85	12660936
2015-12-30	4.84	4.85	4.76	4.77	9088792
2015-12-31	4.76	4.81	4.74	4.75	12315584
2016-01-04	4.70	4.71	4.62	4.71	11290320
2016-01-05	4.74	4.77	4.71	4.72	14640920
2016-01-06	4.66	4.69	4.61	4.63	11334208
2016-01-07	4.56	4.60	4.44	4.46	13916544
2016-01-08	4.48	4.50	4.38	4.39	9968584
2016-01-11	4.40	4.42	4.33	4.39	8266440
2016-01-12	4.43	4.44	4.34	4.40	7074712
2016-01-13	4.41	4.42	4.30	4.31	7367200
2016-01-14	4.33	4.38	4.27	4.35	6127720
2016-01-15	4.23	4.25	4.16	4.21	7587360
2016-01-19	4.24	4.24	4.13	4.16	7699576
2016-01-20	4.12	4.20	4.03	4.14	7824864
2016-01-21	4.16	4.19	4.09	4.13	14192304
2016-01-22	4.17	4.27	4.17	4.26	7341832
2016-01-25	4.25	4.25	4.18	4.18	4808008
2016-01-26	4.20	4.27	4.17	4.27	4360384
2016-01-27	4.26	4.26	4.12	4.14	6225160
2016-01-28	4.16	4.20	4.08	4.15	6483912
2016-01-29	4.16	4.20	4.16	4.19	5108176
2016-02-01	4.16	4.22	4.13	4.19	3367664
2016-02-02	4.17	4.17	4.10	4.14	3787928
2016-02-03	4.17	4.19	4.10	4.17	6539096
2016-02-04	4.16	4.27	4.11	4.26	8866504
2016-02-05	4.25	4.26	4.13	4.15	9699680
2016-02-08	4.10	4.20	4.09	4.19	7473928
2016-02-09	4.15	4.30	4.14	4.26	14528176
2016-02-10	4.28	4.43	4.27	4.29	5471168
2016-02-11	4.23	4.31	4.15	4.29	5614896
2016-02-12	4.32	4.37	4.30	4.36	3700880
2016-02-16	4.40	4.46	4.21	4.44	7031784
2016-02-17	4.47	4.51	4.44	4.49	5097008
2016-02-18	4.51	4.51	4.44	4.47	4297336
2016-02-19	4.45	4.50	4.40	4.50	3652632
2016-02-22	4.53	4.55	4.48	4.53	3094784
2016-02-23	4.53	4.56	4.45	4.50	9827112
2016-02-24	4.52	4.62	4.39	4.60	11863344
2016-02-25	4.65	4.76	4.62	4.76	10890704
2016-02-26	4.78	4.83	4.75	4.81	7451824
2016-02-29	4.81	4.81	4.71	4.72	7178712
2016-03-01	4.75	4.93	4.72	4.92	7808680
2016-03-02	4.91	4.94	4.89	4.92	6981064
2016-03-03	4.94	4.99	4.90	4.99	6450440
2016-03-04	5.00	5.00	4.83	4.96	9570712
2016-03-07	4.93	5.01	4.85	4.99	6411040
2016-03-08	4.98	5.00	4.94	4.99	6854536
2016-03-09	4.99	5.03	4.94	5.02	5391488
2016-03-10	5.03	5.03	4.79	5.02	5062888
2016-03-11	5.03	5.06	4.99	5.05	4517048
2016-03-14	5.04	5.09	5.03	5.06	3611552
2016-03-15	5.04	5.10	5.01	5.06	5172864
2016-03-16	5.05	5.14	5.05	5.12	4343384
2016-03-17	5.11	5.16	5.09	5.09	9183152
2016-03-18	5.08	5.22	5.08	5.21	11725064
2016-03-21	5.06	5.19	4.99	5.17	11761936
2016-03-22	5.15	5.19	5.12	5.14	5066784
2016-03-23	5.12	5.14	5.08	5.09	4508056
2016-03-24	5.05	5.09	5.03	5.08	8265984
2016-03-28	5.12	5.15	4.98	5.05	4664160
2016-03-29	5.05	5.17	4.98	5.05	4705256
2016-03-30	5.19	5.22	5.15	5.20	3232184
2016-03-31	5.19	5.23	5.07	5.20	11955344
2016-04-01	5.08	5.16	5.05	5.15	4850456
2016-04-04	5.17	5.22	5.08	5.09	4090320
2016-04-05	5.04	5.09	5.00	5.07	4272192
2016-04-06	5.08	5.12	5.03	5.11	3840856
2016-04-07	5.10	5.11	5.03	5.06	3488064
2016-04-08	5.10	5.10	5.04	5.07	2709960
2016-04-11	5.10	5.18	5.09	5.12	5844528
2016-04-12	5.13	5.22	5.12	5.20	6712768
2016-04-13	5.24	5.27	5.20	5.26	3658520
2016-04-14	5.27	5.32	5.26	5.27	4111648
2016-04-15	5.27	5.28	5.23	5.27	4165496
2016-04-18	5.26	5.30	5.25	5.27	2113336
2016-04-19	5.30	5.32	5.25	5.31	2968576
2016-04-20	5.32	5.39	5.23	5.36	3842168
2016-04-21	5.32	5.34	5.26	5.27	4455200
2016-04-22	5.27	5.30	5.24	5.29	2877256
2016-04-25	5.26	5.30	5.24	5.28	2402080
2016-04-26	5.28	5.33	5.26	5.30	3479512
2016-04-27	5.30	5.37	5.29	5.34	2430272
2016-04-28	5.34	5.43	5.31	5.35	3153312
2016-04-29	5.34	5.37	5.31	5.36	4820984
2016-05-02	5.36	5.39	5.33	5.38	4431392
2016-05-03	5.33	5.38	5.28	5.31	3859912
2016-05-04	5.30	5.35	5.29	5.34	4930840
2016-05-05	5.36	5.42	5.34	5.38	5480376
2016-05-06	5.34	5.40	5.32	5.36	2938704
2016-05-09	5.35	5.42	5.34	5.40	3204240
2016-05-10	5.44	5.48	5.39	5.46	2812960
2016-05-11	5.45	5.48	5.41	5.42	3684400
2016-05-12	5.45	5.46	5.37	5.41	3794376
2016-05-13	5.42	5.42	5.31	5.34	4183824
2016-05-16	5.35	5.44	5.32	5.43	3093808
2016-05-17	5.43	5.46	5.37	5.39	5314144
2016-05-18	5.39	5.46	5.38	5.41	4126488
2016-05-19	5.40	5.42	5.30	5.33	5231280
2016-05-20	5.36	5.43	5.33	5.43	4730704
2016-05-23	5.43	5.49	5.40	5.42	4910832
2016-05-24	5.46	5.51	5.41	5.51	5969688
2016-05-25	5.52	5.55	5.47	5.49	8988280
2016-05-26	5.75	6.07	5.75	6.02	19670944
2016-05-27	6.00	6.14	5.98	6.11	11905208
2016-05-31	6.16	6.24	6.09	6.19	7585992
2016-06-01	6.22	6.24	6.15	6.17	13438552
2016-06-02	6.17	6.19	6.12	6.18	6943888
2016-06-03	6.18	6.22	6.09	6.10	4239208
2016-06-06	6.11	6.15	6.07	6.13	3838536
2016-06-07	6.13	6.19	6.10	6.17	4868912
2016-06-08	6.16	6.21	6.10	6.21	6826864
2016-06-09	6.18	6.26	6.11	6.25	5138552
2016-06-10	6.19	6.20	6.12	6.13	6057032
2016-06-13	6.10	6.14	6.07	6.11	5757112
2016-06-14	6.08	6.11	6.07	6.09	4955496
2016-06-15	6.11	6.13	6.07	6.11	5282968
2016-06-16	6.08	6.11	6.03	6.11	3524544
2016-06-17	6.09	6.14	6.07	6.07	9537536
2016-06-20	6.14	6.20	6.09	6.14	3558072
2016-06-21	6.13	6.17	6.11	6.12	3226264
2016-06-22	6.15	6.18	6.10	6.10	3650216
2016-06-23	6.17	6.18	6.12	6.18	5721968
2016-06-24	5.96	6.06	5.89	5.96	11397856
2016-06-27	5.84	5.89	5.75	5.81	9634784
2016-06-28	5.85	5.87	5.80	5.84	11476080
2016-06-29	5.91	6.20	5.88	6.01	4690600
2016-06-30	6.04	6.13	6.00	6.13	5327336
2016-07-01	6.14	6.20	6.07	6.17	4133800
2016-07-05	6.13	6.21	6.10	6.18	4710640
2016-07-06	6.17	6.22	6.14	6.17	5063528
2016-07-07	6.17	6.21	6.11	6.12	3118344
2016-07-08	6.18	6.25	6.15	6.23	5304368
2016-07-11	6.24	6.30	6.24	6.25	3960968
2016-07-12	6.29	6.34	6.19	6.25	5586864
2016-07-13	6.29	6.29	6.19	6.20	2416648
2016-07-14	6.25	6.26	6.21	6.24	2442864
2016-07-15	6.22	6.25	6.19	6.24	2120480
2016-07-18	6.27	6.30	6.19	6.20	3615816
2016-07-19	6.17	6.21	6.14	6.18	2840536
2016-07-20	6.19	6.27	6.19	6.22	2723848
2016-07-21	6.21	6.30	6.15	6.22	2391968
2016-07-22	6.22	6.32	6.20	6.30	2078848
2016-07-25	6.28	6.40	6.28	6.35	5595600
2016-07-26	6.34	6.37	6.30	6.33	2586928
2016-07-27	6.34	6.41	6.26	6.41	5687072
2016-07-28	6.40	6.41	6.30	6.30	5792136
2016-07-29	6.31	6.35	6.30	6.31	3539520
2016-08-01	6.33	6.43	6.30	6.41	3502280
2016-08-02	6.43	6.43	6.35	6.36	4207680
2016-08-03	6.37	6.37	6.24	6.25	4595208
2016-08-04	6.25	6.31	6.24	6.28	3605296
2016-08-05	6.32	6.39	6.30	6.38	2548208
2016-08-08	6.38	6.38	6.30	6.30	2992800
2016-08-09	6.30	6.34	6.24	6.30	3121072
2016-08-10	6.31	6.37	6.31	6.37	3566832
2016-08-11	6.38	6.41	6.33	6.34	2558032
2016-08-12	6.33	6.35	6.29	6.33	1673312
2016-08-15	6.35	6.37	6.32	6.36	2773168
2016-08-16	6.35	6.36	6.30	6.34	2243480
2016-08-17	6.34	6.41	6.31	6.40	3301264
2016-08-18	6.40	6.51	6.37	6.51	4470616
2016-08-19	6.50	6.55	6.48	6.52	4160552
2016-08-22	6.53	6.60	6.51	6.60	4272416
2016-08-23	6.63	6.65	6.61	6.62	2554496
2016-08-24	6.63	6.63	6.58	6.59	2165144
2016-08-25	6.51	6.71	6.47	6.52	4710400
2016-08-26	6.51	6.51	6.40	6.45	3935080
2016-08-29	6.44	6.51	6.39	6.46	4476912
2016-08-30	6.48	6.48	6.37	6.39	4456696
2016-08-31	6.40	6.45	6.36	6.38	3830312
2016-09-01	6.40	6.43	6.37	6.40	5273632
2016-09-02	6.44	6.48	6.38	6.46	4134336
2016-09-06	6.44	6.44	6.32	6.42	6075592
2016-09-07	6.40	6.42	6.35	6.39	4382192
2016-09-08	6.38	6.43	6.29	6.33	4499920
2016-09-09	6.27	6.29	6.23	6.25	6546040
2016-09-12	6.24	6.31	6.20	6.31	5066600
2016-09-13	6.30	6.30	6.18	6.22	4047016
2016-09-14	6.25	6.27	6.20	6.22	2724584
2016-09-15	6.23	6.30	6.18	6.29	3442656
2016-09-16	6.26	6.30	6.23	6.26	7358784
2016-09-19	6.27	6.37	6.26	6.34	4261656
2016-09-20	6.40	6.46	6.35	6.43	6671144
2016-09-21	6.81	6.86	6.44	6.69	19390904
2016-09-22	6.75	6.75	6.61	6.61	11227992
2016-09-23	6.62	6.77	6.62	6.76	12507704
2016-09-26	6.75	6.75	6.69	6.71	5194552
2016-09-27	6.70	6.78	6.67	6.76	5833760
2016-09-28	6.77	6.79	6.68	6.74	6420864
2016-09-29	6.73	6.74	6.59	6.63	4630640
2016-09-30	6.64	6.73	6.64	6.70	5721824
2016-10-03	6.72	6.77	6.72	6.73	6790440
2016-10-04	6.76	6.78	6.66	6.68	3776000
2016-10-05	6.70	6.74	6.67	6.69	4815848
2016-10-06	6.70	6.75	6.66	6.71	5487056
2016-10-07	6.71	6.72	6.64	6.68	7678872
2016-10-10	6.73	6.82	6.72	6.78	3912224
2016-10-11	6.78	6.78	6.68	6.71	6583568
2016-10-12	6.69	6.80	6.68	6.77	5625048
2016-10-13	6.71	6.75	6.60	6.74	2929976
2016-10-14	6.76	6.78	6.72	6.75	4613632
2016-10-17	6.72	6.78	6.71	6.74	4312080
2016-10-18	6.78	6.80	6.75	6.77	3512992
2016-10-19	6.78	6.82	6.73	6.81	3062872
2016-10-20	6.79	6.79	6.72	6.76	4879072
2016-10-21	6.72	6.81	6.64	6.69	7976984
2016-10-24	6.72	6.79	6.67	6.68	3319224
2016-10-25	6.70	6.72	6.61	6.62	9043752
2016-10-26	6.59	6.66	6.55	6.56	5433016
2016-10-27	6.55	6.58	6.43	6.47	5865664
2016-10-28	6.46	6.61	6.46	6.57	6183576
2016-10-31	6.56	6.58	6.51	6.56	5272048
2016-11-01	6.58	6.58	6.48	6.49	3892384
2016-11-02	6.47	6.55	6.47	6.48	3812488
2016-11-03	6.47	6.51	6.45	6.51	4341992
2016-11-04	6.48	6.52	6.34	6.35	6448920
2016-11-07	6.41	6.49	6.38	6.48	5584504
2016-11-08	6.46	6.59	6.46	6.56	3859032
2016-11-09	6.50	6.67	6.43	6.67	3211184
2016-11-10	6.70	6.73	6.61	6.66	7366616
2016-11-11	6.64	6.76	6.60	6.76	2551320
2016-11-14	6.80	6.90	6.79	6.90	5350288
2016-11-15	6.88	6.95	6.86	6.90	3512320
2016-11-16	6.89	6.98	6.86	6.98	4583880
2016-11-17	7.00	7.09	6.99	7.08	8885064
2016-11-18	7.08	7.08	6.96	7.01	7985256
2016-11-21	7.06	7.12	7.00	7.03	7990264
2016-11-22	6.88	7.04	6.65	6.72	13806216
2016-11-23	6.62	6.82	6.62	6.81	7506664
2016-11-25	6.83	6.84	6.78	6.83	1994216
2016-11-28	6.79	6.81	6.74	6.79	5897704
2016-11-29	6.79	6.86	6.75	6.82	4328928
2016-11-30	6.83	6.89	6.80	6.84	4791488
2016-12-01	6.87	6.87	6.78	6.84	5020824
2016-12-02	6.83	6.86	6.77	6.80	3503592
2016-12-05	6.84	6.86	6.81	6.82	2995480
2016-12-06	6.84	6.85	6.76	6.85	3868976
2016-12-07	6.86	7.00	6.82	6.99	4451440
2016-12-08	6.99	7.01	6.95	6.97	3134896
2016-12-09	6.98	6.98	6.89	6.92	4034664
2016-12-12	6.95	6.99	6.87	6.97	5792768
2016-12-13	7.00	7.04	6.92	7.02	5223136
2016-12-14	7.05	7.06	6.98	7.00	6069000
2016-12-15	7.00	7.02	6.95	7.02	4087248
2016-12-16	7.01	7.07	6.96	6.98	13665320
2016-12-19	7.00	7.06	6.92	6.99	3956328
2016-12-20	6.99	7.08	6.98	7.07	4348424
2016-12-21	7.07	7.09	7.01	7.03	2710544
2016-12-22	7.05	7.12	6.91	6.92	3722368
2016-12-23	6.95	6.98	6.92	6.94	1831120
2016-12-27	6.97	7.04	6.94	7.00	2687960
2016-12-28	7.02	7.04	6.92	6.94	1870192
2016-12-29	6.93	6.98	6.89	6.94	2170312
2016-12-30	6.96	6.97	6.91	6.93	2389632
2017-01-03	6.95	7.02	6.91	6.97	5087464
2017-01-04	6.98	7.11	6.94	7.06	7300112
2017-01-05	7.05	7.11	6.99	7.05	3606608
2017-01-06	7.03	7.11	7.02	7.09	5009720
2017-01-09	7.09	7.11	7.06	7.07	6615144
2017-01-10	7.06	7.14	7.03	7.09	4996648
2017-01-11	7.12	7.17	7.07	7.16	2932576
2017-01-12	7.12	7.13	6.98	7.11	4545240
2017-01-13	7.13	7.20	7.12	7.18	2149504
2017-01-17	7.16	7.16	7.05	7.07	2572464
2017-01-18	7.07	7.09	7.03	7.08	4207536
2017-01-19	7.08	7.12	7.04	7.07	2550528
2017-01-20	7.08	7.13	7.05	7.12	3090088
2017-01-23	7.11	7.14	7.02	7.05	3635824
2017-01-24	7.05	7.18	7.04	7.17	3882472
2017-01-25	7.18	7.25	7.18	7.20	3175832
2017-01-26	7.21	7.24	7.12	7.13	2841344
2017-01-27	7.16	7.21	7.10	7.13	2271560
2017-01-30	7.15	7.19	7.01	7.12	3811200
2017-01-31	7.12	7.13	7.02	7.09	4151208
2017-02-01	7.13	7.22	6.96	7.00	4746968
2017-02-02	7.00	7.04	6.94	6.96	4727640
2017-02-03	6.98	7.08	6.98	7.07	2684896
2017-02-06	7.07	7.14	7.04	7.07	2166008
2017-02-07	7.09	7.11	7.01	7.10	4376696
2017-02-08	7.10	7.16	7.04	7.15	3923696
2017-02-09	7.15	7.23	7.13	7.23	3376168
2017-02-10	7.23	7.28	7.21	7.27	2874528
2017-02-13	7.28	7.36	7.28	7.34	3197336
2017-02-14	7.31	7.36	7.30	7.33	2499016
2017-02-15	7.32	7.43	7.30	7.41	1992816
2017-02-16	7.42	7.48	7.39	7.48	3857184
2017-02-17	7.44	7.45	7.35	7.38	7152616
2017-02-21	7.40	7.57	7.38	7.54	8010256
2017-02-22	7.31	7.43	7.11	7.31	10700088
2017-02-23	7.26	7.54	7.21	7.43	10213072
2017-02-24	7.42	7.45	7.35	7.37	3522976
2017-02-27	7.38	7.44	7.36	7.44	3964752
2017-02-28	7.39	7.49	7.35	7.39	4716048
2017-03-01	7.46	7.51	7.42	7.50	6816320
2017-03-02	7.48	7.56	7.46	7.52	4350496
2017-03-03	7.51	7.59	7.40	7.56	3614696
2017-03-06	7.56	7.59	7.50	7.58	4586136
2017-03-07	7.59	7.61	7.54	7.58	3112560
2017-03-08	7.60	7.63	7.55	7.57	5102360
2017-03-09	7.59	7.59	7.50	7.56	2877240
2017-03-10	7.58	7.60	7.52	7.57	3468136
2017-03-13	7.56	7.61	7.56	7.57	2083320
2017-03-14	7.55	7.58	7.46	7.55	1848568
2017-03-15	7.58	7.64	7.56	7.64	2728280
2017-03-16	7.65	7.70	7.61	7.66	2321792
2017-03-17	7.68	7.71	7.65	7.69	5658256
2017-03-20	7.69	7.73	7.64	7.73	4154408
2017-03-21	7.74	7.77	7.57	7.60	6095208
2017-03-22	7.60	7.69	7.59	7.65	5029608
2017-03-23	7.62	7.70	7.61	7.68	2991960
2017-03-24	7.68	7.73	7.65	7.67	2725704
2017-03-27	7.63	7.77	7.60	7.76	3607032
2017-03-28	7.74	7.84	7.69	7.80	4507264
2017-03-29	7.81	7.83	7.75	7.79	2565848
2017-03-30	7.78	7.89	7.74	7.76	4720496
2017-03-31	7.77	7.79	7.73	7.74	3449424
2017-04-03	7.76	7.82	7.58	7.60	4436872
2017-04-04	7.59	7.60	7.48	7.50	4461024
2017-04-05	7.51	7.56	7.46	7.46	6390232
2017-04-06	7.48	7.55	7.40	7.50	4003184
2017-04-07	7.48	7.53	7.45	7.46	3500704
2017-04-10	7.48	7.55	7.47	7.51	2562664
2017-04-11	7.55	7.66	7.42	7.53	4624524
2017-04-12	7.53	7.55	7.44	7.46	3700116
2017-04-13	7.46	7.50	7.41	7.41	7126044
2017-04-17	7.43	7.50	7.42	7.48	3778292
2017-04-18	7.42	7.49	7.41	7.46	2802388
2017-04-19	7.49	7.51	7.45	7.50	2613472
2017-04-20	7.53	7.57	7.50	7.56	2795776
2017-04-21	7.53	7.59	7.53	7.56	2046284
2017-04-24	7.63	7.69	7.60	7.67	2127168
2017-04-25	7.71	7.75	7.67	7.72	1859572
2017-04-26	7.73	7.79	7.71	7.75	1844172
2017-04-27	7.79	7.85	7.73	7.80	2438236
2017-04-28	7.80	7.82	7.72	7.73	3144668
2017-05-01	7.76	7.76	7.66	7.66	2367100
2017-05-02	7.68	7.70	7.61	7.66	3488336
2017-05-03	7.64	7.64	7.55	7.57	3088052
2017-05-04	7.58	7.64	7.54	7.63	3410480
2017-05-05	7.65	7.67	7.57	7.66	4968204
2017-05-08	7.66	7.69	7.61	7.63	2811380
2017-05-09	7.63	7.67	7.59	7.60	2446740
2017-05-10	7.58	7.63	7.51	7.54	3467428
2017-05-11	7.53	7.55	7.41	7.48	3806904
2017-05-12	7.48	7.49	7.44	7.47	1894604
2017-05-15	7.47	7.56	7.45	7.50	3180364
2017-05-16	7.49	7.53	7.44	7.49	2866008
2017-05-17	7.42	7.47	7.29	7.30	4539272
2017-05-18	7.30	7.39	7.27	7.34	3118280
2017-05-19	7.31	7.35	7.22	7.33	7432396
2017-05-22	7.35	7.44	7.34	7.43	4037892
2017-05-23	7.46	7.53	7.44	7.51	4491356
2017-05-24	7.50	7.52	7.45	7.50	4419972
2017-05-25	7.50	7.92	7.48	7.85	14105756
2017-05-26	7.85	7.90	7.75	7.76	7987972
2017-05-30	7.78	7.86	7.72	7.72	5135876
2017-05-31	7.76	7.82	7.64	7.80	4689168
2017-06-01	7.84	7.95	7.84	7.95	5342508
2017-06-02	7.95	8.00	7.87	7.93	3515044
2017-06-05	7.91	7.94	7.82	7.82	3829268
2017-06-06	7.78	7.81	7.74	7.75	2991652
2017-06-07	7.78	7.84	7.72	7.79	4900100
2017-06-08	7.81	7.85	7.76	7.77	4236828
2017-06-09	7.77	7.85	7.76	7.84	3427252
2017-06-12	7.83	7.90	7.79	7.86	4980028
2017-06-13	7.90	7.92	7.85	7.89	4661832
2017-06-14	7.91	7.94	7.84	7.88	3372004
2017-06-15	7.80	7.87	7.78	7.86	3245472
2017-06-16	7.86	7.87	7.79	7.81	6320020
2017-06-19	7.86	7.95	7.82	7.90	5900596
2017-06-20	7.88	7.88	7.77	7.80	4427572
2017-06-21	7.83	7.83	7.71	7.75	7140200
2017-06-22	7.75	7.84	7.71	7.82	3921128
2017-06-23	7.82	7.89	7.81	7.89	9091044
2017-06-26	7.89	7.90	7.85	7.86	4196744
2017-06-27	7.87	7.90	7.82	7.82	4750928
2017-06-28	7.86	7.93	7.78	7.88	3965900
2017-06-29	7.88	7.91	7.76	7.85	4437144
2017-06-30	7.88	8.00	7.88	7.95	7103268
2017-07-03	7.97	8.04	7.95	7.95	2695952
2017-07-05	7.94	8.00	7.90	7.91	7383716
2017-07-06	7.85	7.86	7.58	7.61	9495240
2017-07-07	7.63	7.79	7.58	7.74	4749788
2017-07-10	7.74	7.76	7.66	7.71	5604448
2017-07-11	7.73	7.79	7.66	7.77	5526468
2017-07-12	7.81	7.88	7.76	7.80	4367340
2017-07-13	7.79	7.81	7.69	7.80	2988604
2017-07-14	7.81	7.81	7.76	7.77	4292512
2017-07-17	7.77	7.81	7.74	7.78	4384888
2017-07-18	7.75	7.79	7.72	7.78	5541932
2017-07-19	7.74	7.86	7.74	7.85	3524380
2017-07-20	7.88	7.92	7.85	7.88	2466500
2017-07-21	7.94	7.95	7.85	7.89	3048028
2017-07-24	7.89	7.97	7.87	7.95	4423128
2017-07-25	7.96	8.02	7.92	7.97	5704344
2017-07-26	7.99	7.99	7.92	7.93	2427820
2017-07-27	7.92	7.99	7.90	7.97	2502528
2017-07-28	7.95	7.99	7.92	7.99	2370736
2017-07-31	8.00	8.00	7.87	7.87	2562644
2017-08-01	7.90	7.93	7.86	7.91	2831064
2017-08-02	7.89	7.90	7.79	7.81	3238824
2017-08-03	7.80	7.85	7.74	7.75	3935796
2017-08-04	7.77	7.84	7.68	7.83	8723188
2017-08-07	7.84	7.84	7.75	7.77	4661540
2017-08-08	7.78	7.80	7.67	7.68	2614856
2017-08-09	7.66	7.87	7.62	7.86	5860504
2017-08-10	7.84	7.88	7.77	7.79	3665304
2017-08-11	7.80	7.81	7.72	7.77	4556312
2017-08-14	7.82	7.96	7.80	7.95	3751588
2017-08-15	7.96	8.03	7.92	8.02	3665288
2017-08-16	8.02	8.09	8.00	8.06	3733496
2017-08-17	8.04	8.11	8.00	8.00	4271792
2017-08-18	7.99	8.03	7.91	7.97	3031364
2017-08-21	7.96	7.98	7.89	7.98	3670752
2017-08-22	7.96	8.04	7.93	8.03	3626884
2017-08-23	8.01	8.03	7.94	7.95	2252272
2017-08-24	7.99	8.02	7.93	7.95	5780152
2017-08-25	7.99	8.02	7.91	7.93	5613028
2017-08-28	7.97	7.99	7.84	7.85	5953196
2017-08-29	7.83	7.92	7.79	7.86	4339316
2017-08-30	7.88	8.02	7.88	7.97	5858600
2017-08-31	8.00	8.20	7.98	8.17	6606828
2017-09-01	8.21	8.28	8.15	8.16	3726116
2017-09-05	8.16	8.20	8.07	8.12	4931076
2017-09-06	8.13	8.17	8.10	8.10	4364636
2017-09-07	8.10	8.10	8.02	8.03	2921292
2017-09-08	8.03	8.09	7.95	8.09	6320052
2017-09-11	8.18	8.20	8.10	8.15	4697528
2017-09-12	8.18	8.19	7.97	8.09	4937896
2017-09-13	8.07	8.25	8.04	8.20	6525620
2017-09-14	8.21	8.21	8.10	8.12	3420904
2017-09-15	8.10	8.17	8.10	8.13	8114000
2017-09-18	8.16	8.27	8.16	8.22	4945548
2017-09-19	8.21	8.24	8.07	8.14	7629256
2017-09-20	8.67	8.71	8.33	8.47	14712980
2017-09-21	8.48	8.55	8.42	8.45	4111496
2017-09-22	8.45	8.51	8.43	8.44	3100540
2017-09-25	8.43	8.52	8.43	8.51	3977748
2017-09-26	8.52	8.59	8.49	8.56	4529080
2017-09-27	8.57	8.68	8.56	8.65	3734412
2017-09-28	8.64	8.65	8.56	8.57	5040508
2017-09-29	8.58	8.66	8.56	8.59	4947964
2017-10-02	8.62	8.70	8.60	8.64	2638252
2017-10-03	8.64	8.71	8.64	8.66	4600724
2017-10-04	8.68	8.70	8.63	8.70	4876760
2017-10-05	8.69	8.82	8.65	8.80	7391356
2017-10-06	8.77	8.82	8.77	8.81	3231212
2017-10-09	8.84	8.88	8.81	8.85	2381764
2017-10-10	8.89	8.92	8.86	8.89	2621880
2017-10-11	8.91	8.97	8.91	8.96	4215960
2017-10-12	8.97	9.06	8.94	9.03	2912564
2017-10-13	9.04	9.11	9.04	9.08	4301796
2017-10-16	9.10	9.13	9.02	9.07	2622248
2017-10-17	9.04	9.13	9.04	9.10	2343240
2017-10-18	9.13	9.16	9.09	9.11	3272364
2017-10-19	9.08	9.12	9.05	9.10	2612684
2017-10-20	9.15	9.15	9.06	9.12	2913928
2017-10-23	9.13	9.15	9.02	9.04	6037440
2017-10-24	9.04	9.08	9.03	9.04	1985012
2017-10-25	9.03	9.06	8.93	8.94	3008024
2017-10-26	8.96	9.03	8.93	8.98	5168040
2017-10-27	8.97	9.00	8.90	8.97	8850808
2017-10-30	8.96	9.02	8.94	9.01	2570164
2017-10-31	9.01	9.12	9.01	9.07	5038020
2017-11-01	9.10	9.19	8.96	8.96	4534632
2017-11-02	8.96	9.16	8.95	9.13	3401372
2017-11-03	9.13	9.15	9.09	9.10	3076792
2017-11-06	9.07	9.09	9.02	9.06	4373288
2017-11-07	9.05	9.06	8.91	8.94	3999836
2017-11-08	8.90	9.01	8.88	8.98	3934468
2017-11-09	8.93	8.94	8.85	8.91	3798020
2017-11-10	8.86	8.98	8.83	8.96	4148764
2017-11-13	8.94	9.00	8.93	8.97	2347684
2017-11-14	8.93	9.00	8.91	8.97	2242792
2017-11-15	8.95	9.02	8.91	8.99	2731936
2017-11-16	9.01	9.02	8.96	8.99	4435720
2017-11-17	8.97	8.97	8.86	8.89	5179396
2017-11-20	8.89	9.13	8.89	9.08	5334916
2017-11-21	9.15	9.18	9.06	9.18	6679568
2017-11-22	9.66	10.35	9.66	10.25	15197960
2017-11-24	10.29	10.63	10.27	10.62	5179676
2017-11-27	10.66	10.70	10.44	10.44	7792356
2017-11-28	10.45	10.49	10.37	10.45	6565712
2017-11-29	10.46	10.56	10.33	10.53	6504088
2017-11-30	10.57	10.80	10.53	10.79	6279616
2017-12-01	10.78	10.85	10.42	10.75	6270204
2017-12-04	10.83	10.93	10.73	10.75	6086628
2017-12-05	10.77	10.93	10.65	10.88	7191764
2017-12-06	10.88	10.91	10.79	10.85	7592432
2017-12-07	10.86	10.99	10.84	10.97	4516768
2017-12-08	10.97	11.05	10.89	10.99	3613568
2017-12-11	11.02	11.02	10.85	10.98	5409192
2017-12-12	10.77	11.09	10.75	10.93	5490676
2017-12-13	10.96	11.06	10.94	10.98	3372216
2017-12-14	11.01	11.11	10.92	10.95	3430472
2017-12-15	11.00	11.08	10.93	11.03	6868796
2017-12-18	11.05	11.19	11.04	11.10	5283320
2017-12-19	11.08	11.13	11.01	11.01	4660720
2017-12-20	11.01	11.03	10.94	10.95	5206872
2017-12-21	10.95	10.97	10.85	10.85	3971780
2017-12-22	10.86	10.87	10.81	10.84	3983124
2017-12-26	10.95	11.09	10.82	10.84	3694808
2017-12-27	10.94	10.94	10.80	10.82	3381704
2017-12-28	10.85	10.89	10.77	10.80	2404760
2017-12-29	10.83	10.86	10.76	10.80	3256688
2018-01-02	10.88	10.92	10.80	10.90	3448408
2018-01-03	10.91	10.96	10.80	10.85	4628160
2018-01-04	10.88	10.99	10.83	10.94	4672040
2018-01-05	10.94	10.97	10.76	10.88	3699132
2018-01-08	10.90	10.97	10.82	10.89	5017556
2018-01-09	10.91	10.93	10.78	10.87	4110888
2018-01-10	10.86	10.90	10.80	10.88	4477488
2018-01-11	10.89	11.13	10.89	11.13	4503884
2018-01-12	11.13	11.22	11.03	11.21	3102536
2018-01-16	11.27	11.32	11.04	11.08	3301308
2018-01-17	11.13	11.13	11.02	11.08	5086884
2018-01-18	11.07	11.19	11.07	11.15	2667972
2018-01-19	11.25	11.52	11.17	11.42	5178616
2018-01-22	11.42	11.46	11.25	11.36	4368736
2018-01-23	11.36	11.40	11.24	11.25	4126000
2018-01-24	11.29	11.33	11.11	11.18	4375340
2018-01-25	11.22	11.29	11.17	11.25	3471612
2018-01-26	11.25	11.34	11.17	11.34	2101824
2018-01-29	11.32	11.33	11.18	11.20	2017724
2018-01-30	11.14	11.23	11.08	11.10	3298180
2018-01-31	11.15	11.19	10.95	11.02	3512852
2018-02-01	11.00	11.05	10.87	10.91	3045032
2018-02-02	10.84	10.91	10.80	10.86	4209960
2018-02-05	10.76	10.86	10.41	10.43	5114328
2018-02-06	10.16	10.46	9.80	10.44	6588944
2018-02-07	10.40	10.54	10.38	10.44	2800964
2018-02-08	10.43	10.59	10.19	10.19	4297872
2018-02-09	10.25	10.45	10.07	10.39	5452372
2018-02-12	10.59	10.82	10.51	10.71	5710892
2018-02-13	10.64	10.83	10.52	10.80	6318972
2018-02-14	10.77	11.23	10.74	11.23	6138668
2018-02-15	11.23	11.48	11.03	11.44	8376412
2018-02-16	11.40	11.66	11.33	11.62	9050408
2018-02-20	11.58	11.78	11.53	11.71	15336096
2018-02-21	11.76	11.91	11.51	11.53	8536368
2018-02-22	11.56	11.64	11.47	11.55	6683668
2018-02-23	11.61	11.71	11.48	11.69	5765540
2018-02-26	12.37	12.68	11.69	11.73	11853780
2018-02-27	11.84	12.17	11.77	11.92	8757996
2018-02-28	11.99	12.00	11.68	11.70	9174472
2018-03-01	11.71	11.78	11.38	11.49	5820040
2018-03-02	11.41	11.56	11.36	11.54	5445860
2018-03-05	11.49	11.88	11.44	11.88	5642492
2018-03-06	11.89	12.27	11.85	12.26	13307128
2018-03-07	12.13	12.39	12.13	12.38	8523140
2018-03-08	12.42	12.44	12.13	12.28	7158736
2018-03-09	12.37	12.55	12.30	12.53	5582380
2018-03-12	12.56	12.80	12.54	12.78	7318040
2018-03-13	12.79	12.88	12.63	12.70	6630364
2018-03-14	12.71	12.83	12.60	12.68	4463000
2018-03-15	12.68	12.68	12.54	12.58	3421020
2018-03-16	12.55	12.83	12.55	12.76	7227644
2018-03-19	12.73	12.79	12.51	12.61	4906896
2018-03-20	12.62	12.83	12.52	12.82	3756656
2018-03-21	12.80	12.92	12.77	12.81	3353356
2018-03-22	12.72	12.80	12.46	12.47	3203860
2018-03-23	12.59	12.74	12.38	12.43	4137660
2018-03-26	12.59	12.74	12.49	12.73	4367940
2018-03-27	12.75	12.94	12.43	12.50	6373288
2018-03-28	12.53	12.62	12.34	12.46	6711532
2018-03-29	12.49	12.84	12.47	12.73	5176092
2018-04-02	12.73	12.78	12.33	12.45	4008656
2018-04-03	12.54	12.64	12.43	12.58	6310344
2018-04-04	12.42	12.71	12.31	12.67	4678368
2018-04-05	12.75	12.86	12.62	12.69	4775692
2018-04-06	12.60	12.69	12.28	12.42	6149540
2018-04-09	12.53	12.65	12.47	12.47	4909952
2018-04-10	12.59	12.74	12.55	12.65	2973408
2018-04-11	12.56	12.70	12.55	12.61	2663136
2018-04-12	12.61	12.79	12.61	12.71	4241688
2018-04-13	12.77	12.87	12.55	12.60	4011336
2018-04-16	12.71	12.71	12.58	12.58	8546428
2018-04-17	12.80	12.98	12.74	12.83	6427168
2018-04-18	12.84	13.08	12.84	12.96	4948884
2018-04-19	12.97	13.11	12.96	12.97	5590056
2018-04-20	12.99	13.05	12.84	12.88	3708116
2018-04-23	12.95	13.11	12.73	12.99	4620304
2018-04-24	13.06	13.18	12.71	12.79	5265624
2018-04-25	12.77	12.89	12.62	12.84	4084688
2018-04-26	12.86	12.96	12.85	12.86	4327788
2018-04-27	12.89	12.96	12.80	12.91	3142716
2018-04-30	12.91	13.01	12.77	12.77	5987132
2018-05-01	12.77	12.94	12.72	12.92	4579652
2018-05-02	12.90	13.09	12.87	12.95	4318560
2018-05-03	12.87	13.09	12.85	13.07	4714644
2018-05-04	13.02	13.29	12.98	13.21	4750188
2018-05-07	13.26	13.36	13.00	13.11	6187116
2018-05-08	13.12	13.31	13.11	13.30	4260616
2018-05-09	13.32	13.47	13.24	13.45	5438664
2018-05-10	13.48	13.66	13.46	13.57	5566848
2018-05-11	13.63	13.83	13.56	13.82	7179424
2018-05-14	13.84	13.91	13.77	13.90	6144792
2018-05-15	13.77	13.86	13.67	13.85	7045612
2018-05-16	13.82	14.06	13.78	14.03	3950100
2018-05-17	13.98	14.20	13.91	14.07	5786672
2018-05-18	13.89	14.00	13.51	13.52	9053244
2018-05-21	13.64	13.77	13.44	13.49	8264920
2018-05-22	13.59	13.61	13.24	13.25	10865184
2018-05-23	13.24	13.30	13.14	13.24	10347740
2018-05-24	13.17	13.63	13.04	13.18	10897416
2018-05-25	13.25	13.59	13.21	13.56	8766188
2018-05-29	13.54	13.89	13.53	13.86	11147144
2018-05-30	13.89	14.12	13.85	14.04	9658752
2018-05-31	14.08	14.14	13.66	13.71	54738128
2018-06-01	13.80	14.02	13.73	13.89	6389712
2018-06-04	13.91	14.04	13.87	14.03	9915116
2018-06-05	13.99	14.33	13.99	14.32	10283296
2018-06-06	14.29	14.35	14.16	14.29	6605308
2018-06-07	14.36	14.36	14.11	14.27	5660920
2018-06-08	14.25	14.43	14.23	14.41	4652152
2018-06-11	14.46	14.50	14.32	14.39	6989312
2018-06-12	14.40	14.45	14.34	14.40	4588248
2018-06-13	14.45	14.56	14.39	14.43	6752884
2018-06-14	14.43	14.55	14.33	14.52	9017360
2018-06-15	14.50	14.58	14.33	14.56	14442364
2018-06-18	14.48	14.74	14.44	14.71	9210156
2018-06-19	14.57	14.89	14.55	14.86	10143944
2018-06-20	14.91	15.10	14.76	15.05	6537168
2018-06-21	15.05	15.11	14.81	14.89	5172668
2018-06-22	15.06	15.07	14.93	14.98	10141884
2018-06-25	15.00	15.00	14.45	14.58	6113564
2018-06-26	14.36	14.44	13.95	14.07	15619516
2018-06-27	14.14	14.14	13.78	13.79	10818636
2018-06-28	13.81	14.02	13.66	14.00	10647508
2018-06-29	14.02	14.26	13.95	14.14	213690400
2018-07-02	14.14	14.22	13.93	14.21	10091980
2018-07-03	14.36	14.45	14.21	14.34	5947856
2018-07-05	14.35	14.45	14.04	14.29	10150232
2018-07-06	14.33	14.56	14.26	14.50	6790024
2018-07-09	14.53	14.71	14.52	14.69	6445436
2018-07-10	14.76	14.88	14.59	14.68	5277648
2018-07-11	14.29	14.65	14.23	14.58	7959048
2018-07-12	14.69	14.79	14.63	14.72	7613788
2018-07-13	14.76	14.88	14.69	14.83	4376100
2018-07-16	14.83	14.92	14.58	14.61	8791268
2018-07-17	14.52	14.82	14.46	14.79	6276536
2018-07-18	14.79	14.85	14.62	14.83	6228736
2018-07-19	14.76	14.87	14.75	14.78	3416644
2018-07-20	14.75	14.84	14.74	14.75	3759676
2018-07-23	14.75	14.76	14.52	14.57	6892112
2018-07-24	14.66	14.68	14.27	14.34	9037228
2018-07-25	14.35	14.60	14.19	14.58	5334184
2018-07-26	14.49	14.68	14.43	14.53	4775224
2018-07-27	14.56	14.61	14.17	14.24	3266200
2018-07-30	14.22	14.23	13.97	14.05	4180096
2018-07-31	14.10	14.40	14.08	14.35	6453948
2018-08-01	13.99	14.45	13.97	14.39	4035192
2018-08-02	14.40	14.49	14.34	14.45	4765468
2018-08-03	14.43	14.46	14.18	14.36	3017104
2018-08-06	14.39	14.65	14.34	14.63	3952480
2018-08-07	14.63	14.84	14.62	14.79	4020236
2018-08-08	14.78	14.92	14.76	14.84	2920080
2018-08-09	14.85	15.08	14.85	15.00	2638244
2018-08-10	14.93	15.18	14.91	15.06	3007804
2018-08-13	15.09	15.16	14.82	14.83	5323392
2018-08-14	14.85	14.96	14.78	14.88	4586064
2018-08-15	14.80	15.04	14.70	15.02	4162868
2018-08-16	15.07	15.23	15.01	15.21	3540212
2018-08-17	15.22	15.28	15.05	15.25	3110816
2018-08-20	15.29	15.56	15.25	15.42	4304940
2018-08-21	15.50	15.69	15.43	15.62	4456088
2018-08-22	15.60	15.81	15.57	15.75	2748408
2018-08-23	15.74	15.82	15.69	15.75	2944992
2018-08-24	15.79	15.88	15.61	15.68	4589804
2018-08-27	15.76	16.03	15.72	15.95	3980408
2018-08-28	15.96	16.15	15.95	16.02	4404164
2018-08-29	16.07	16.20	16.01	16.03	6822452
2018-08-30	16.03	16.19	16.02	16.10	4443748
2018-08-31	16.07	16.14	16.03	16.08	5044248
2018-09-04	16.18	16.27	16.09	16.23	6737060
2018-09-05	16.19	16.20	15.94	16.17	6072732
2018-09-06	16.17	16.38	16.12	16.28	5186872
2018-09-07	16.29	16.44	16.26	16.38	4392416
2018-09-10	16.48	16.59	16.45	16.48	4149908
2018-09-11	16.46	16.62	16.43	16.61	6970900
2018-09-12	16.61	16.68	16.37	16.56	5549840
2018-09-13	16.60	16.77	16.48	16.51	3322824
2018-09-14	16.57	16.69	16.16	16.21	6606948
2018-09-17	16.24	16.30	15.89	15.93	6452120
2018-09-18	15.92	16.07	15.92	16.04	9362928
2018-09-19	13.63	14.23	12.52	13.90	58641608
2018-09-20	14.11	14.55	13.93	14.03	25641132
2018-09-21	13.66	13.99	13.09	13.15	29857960
2018-09-24	13.06	13.20	12.74	12.86	18578244
2018-09-25	12.92	12.96	12.72	12.88	17871668
2018-09-26	12.92	12.98	12.66	12.91	12024420
2018-09-27	12.95	12.99	12.74	12.78	8337996
2018-09-28	12.82	12.92	12.80	12.88	9780776
2018-10-01	12.87	13.21	12.75	13.16	18207060
2018-10-02	13.09	13.14	12.74	12.81	21334928
2018-10-03	12.78	13.31	12.78	13.19	21151096
2018-10-04	13.10	13.19	12.81	12.94	20583900
2018-10-05	12.96	13.12	12.85	12.97	16308604
2018-10-08	12.94	13.08	12.67	12.82	7441564
2018-10-09	12.78	12.88	12.68	12.87	8820064
2018-10-10	12.81	12.87	12.47	12.49	13732256
2018-10-11	12.38	12.58	12.21	12.26	11020988
2018-10-12	12.44	12.63	12.37	12.60	8639732
2018-10-15	12.54	12.68	12.48	12.56	6919348
2018-10-16	12.66	12.79	12.55	12.77	6883884
2018-10-17	12.73	12.78	12.55	12.75	4855052
2018-10-18	12.72	12.72	12.37	12.44	5621052
2018-10-19	12.47	12.56	12.24	12.32	7103876
2018-10-22	12.34	12.67	12.34	12.62	6793724
2018-10-23	12.43	12.52	12.18	12.46	6784432
2018-10-24	12.47	12.50	11.57	11.58	17929992
2018-10-25	11.63	12.15	11.60	12.10	9685256
2018-10-26	11.88	12.04	11.65	11.82	9269948
2018-10-29	12.03	12.10	11.60	11.76	6619724
2018-10-30	11.78	12.14	11.73	12.13	4780892
2018-10-31	12.26	12.36	12.12	12.23	6194024
2018-11-01	12.28	12.56	12.20	12.54	5424616
2018-11-02	12.66	12.74	12.46	12.57	4623448
2018-11-05	12.58	12.63	12.33	12.59	3747964
2018-11-06	12.64	12.76	12.48	12.51	5068480
2018-11-07	12.62	12.74	12.43	12.70	6127264
2018-11-08	12.67	12.74	12.54	12.61	3794664
2018-11-09	12.55	12.65	12.39	12.57	5510160
2018-11-12	12.58	12.59	12.30	12.32	5470032
2018-11-13	12.32	12.50	12.09	12.21	17735488
2018-11-14	12.29	12.60	12.28	12.46	8099308
2018-11-15	12.41	12.71	12.25	12.70	6411328
2018-11-16	12.61	12.81	12.57	12.75	6612000
2018-11-19	12.75	12.75	12.10	12.14	7131404
2018-11-20	11.96	12.10	11.71	11.83	8591268
2018-11-21	12.51	12.65	12.05	12.52	12399688
2018-11-23	12.34	12.46	12.11	12.18	3840668
2018-11-26	12.36	12.62	12.32	12.55	6132668
2018-11-27	12.45	12.55	12.36	12.50	6446352
2018-11-28	12.53	12.94	12.46	12.94	5750772
2018-11-29	12.91	13.01	12.78	12.93	5202084
2018-11-30	12.93	13.05	12.75	12.80	10443472
2018-12-03	12.99	13.05	12.58	12.69	12358300
2018-12-04	12.69	12.77	12.26	12.32	7609344
2018-12-06	12.14	12.31	11.92	12.26	7065564
2018-12-07	12.20	12.40	11.74	11.82	5109868
2018-12-10	11.77	12.17	11.77	12.09	9998304
2018-12-11	12.25	12.31	12.10	12.14	8140132
2018-12-12	12.30	12.54	12.25	12.32	4876328
2018-12-13	12.33	12.43	12.24	12.35	5412448
2018-12-14	12.22	12.35	11.98	12.01	8966764
2018-12-17	12.00	12.13	11.72	11.80	8330948
2018-12-18	11.89	11.93	11.55	11.74	10657584
2018-12-19	11.80	12.18	11.70	11.76	8870216
2018-12-20	11.67	11.89	11.62	11.72	13707116
2018-12-21	11.77	11.95	11.44	11.48	15718220
2018-12-24	11.42	11.61	11.15	11.24	4338664
2018-12-26	11.30	11.87	11.30	11.86	6286652
2018-12-27	11.69	12.00	11.54	11.96	10577656
2018-12-28	12.00	12.09	11.71	11.88	5928488
2018-12-31	11.96	12.00	11.81	11.95	7313756
2019-01-02	11.73	11.99	11.67	11.92	5479544
2019-01-03	11.80	11.94	11.66	11.72	8483976
2019-01-04	11.91	12.17	11.86	12.14	7279604
2019-01-07	12.20	12.33	12.03	12.21	5940660
2019-01-08	12.29	12.42	12.15	12.41	4469960
2019-01-09	12.43	12.68	12.43	12.58	5016988
2019-01-10	12.52	12.66	12.44	12.65	2916368
2019-01-11	12.57	12.71	12.41	12.67	3488068
2019-01-14	12.58	12.67	12.47	12.48	3087588
2019-01-15	12.51	12.55	12.29	12.34	8694444
2019-01-16	12.30	12.39	12.27	12.33	6685344
2019-01-17	12.26	12.50	12.22	12.44	7681916
2019-01-18	12.56	12.61	12.47	12.52	3462792
2019-01-22	12.46	12.59	12.33	12.41	3515264
2019-01-23	12.46	12.48	12.22	12.32	3524164
2019-01-24	12.31	12.44	12.30	12.38	3265620
2019-01-25	12.48	12.59	12.39	12.52	2709876
2019-01-28	12.42	12.50	12.35	12.46	4472464
2019-01-29	12.46	12.49	12.33	12.40	2915540
2019-01-30	12.48	12.58	12.37	12.54	3337684
2019-01-31	12.55	12.69	12.48	12.66	6930340
2019-02-01	12.63	12.75	12.53	12.73	3489936
2019-02-04	12.75	12.91	12.70	12.88	3023756
2019-02-05	12.87	12.98	12.86	12.96	2926616
2019-02-06	12.94	13.00	12.80	12.98	3238256
2019-02-07	12.88	12.96	12.76	12.82	2395148
2019-02-08	12.78	12.94	12.76	12.93	2382368
2019-02-11	12.99	13.07	12.83	13.05	3514936
2019-02-12	13.13	13.33	13.12	13.32	3698764
2019-02-13	13.35	13.43	13.27	13.35	3711580
2019-02-14	13.27	13.53	13.27	13.48	4329780
2019-02-15	13.57	13.57	13.41	13.51	5205904
2019-02-19	13.50	13.52	13.28	13.33	4874216
2019-02-20	13.36	13.37	13.00	13.37	7984504
2019-02-21	13.47	14.27	13.44	14.13	17812176
2019-02-22	14.11	14.68	14.04	14.57	14649888
2019-02-25	14.61	14.83	14.57	14.80	10265808
2019-02-26	14.85	14.95	14.71	14.73	8176068
2019-02-27	14.70	14.74	14.52	14.62	3491644
2019-02-28	14.63	14.87	14.53	14.67	7196324
2019-03-01	14.72	14.76	14.49	14.60	5612636
2019-03-04	14.82	14.82	14.38	14.52	5568772
2019-03-05	14.47	14.69	14.47	14.53	3898756
2019-03-06	14.52	14.58	14.41	14.44	4604064
2019-03-07	14.48	14.58	14.39	14.57	8248200
2019-03-08	14.47	14.57	14.43	14.56	5251580
2019-03-11	14.57	14.77	14.57	14.73	5183332
2019-03-12	14.72	14.85	14.65	14.79	3452244
2019-03-13	14.86	15.09	14.80	14.92	6414372
2019-03-14	14.92	14.92	14.75	14.80	3557920
2019-03-15	14.75	14.94	14.66	14.76	11740552
2019-03-18	14.78	14.88	14.66	14.77	4743980
2019-03-19	14.75	14.85	14.67	14.72	3753680
2019-03-20	14.74	14.96	14.69	14.79	3356232
2019-03-21	14.73	15.05	14.68	14.94	5529468
2019-03-22	14.91	14.98	14.69	14.81	4103632
2019-03-25	14.82	14.95	14.72	14.88	3159392
2019-03-26	14.89	15.07	14.80	15.07	4234480
2019-03-27	15.04	15.10	14.84	14.93	3369992
2019-03-28	14.93	15.06	14.93	14.97	4284220
2019-03-29	15.06	15.16	15.02	15.15	4939912
2019-04-01	15.24	15.58	15.24	15.55	6178220
2019-04-02	15.56	15.86	15.56	15.79	6554472
2019-04-03	15.85	16.02	15.79	15.93	4948208
2019-04-04	15.94	15.97	15.74	15.75	4366844
2019-04-05	15.77	15.99	15.67	15.99	6084024
2019-04-08	15.98	16.17	15.97	16.16	6740548
2019-04-09	16.12	16.16	16.02	16.06	5431648
2019-04-10	16.13	16.39	16.02	16.07	10679440
2019-04-11	16.10	16.23	16.06	16.22	2453028
2019-04-12	16.29	16.35	16.21	16.34	2321768
2019-04-15	16.37	16.39	16.24	16.30	2721492
2019-04-16	16.38	16.49	16.28	16.30	10038092
2019-04-17	16.39	16.41	16.20	16.20	4726944
2019-04-18	16.20	16.37	16.11	16.27	5207736
2019-04-22	16.21	16.41	16.14	16.25	3239444
2019-04-23	16.28	16.50	16.24	16.47	3159836
2019-04-24	16.49	16.68	16.44	16.63	4638376
2019-04-25	16.56	16.62	16.38	16.44	3483392
2019-04-26	16.50	16.72	16.36	16.72	3888376
2019-04-29	16.72	16.83	16.59	16.77	3923256
2019-04-30	16.79	16.89	16.76	16.83	8787044
2019-05-01	16.82	16.87	16.50	16.50	4317356
2019-05-02	16.51	16.70	16.45	16.69	3927556
2019-05-03	16.74	16.81	16.69	16.78	3207220
2019-05-06	16.53	16.77	16.36	16.76	3329412
2019-05-07	16.62	16.69	16.37	16.50	3912640
2019-05-08	16.45	16.65	16.45	16.56	5180068
2019-05-09	16.44	16.64	16.29	16.59	4811404
2019-05-10	16.53	16.76	16.26	16.72	3568232
2019-05-13	16.43	16.57	16.26	16.31	3831032
2019-05-14	16.34	16.58	16.34	16.45	3107436
2019-05-15	16.38	16.62	16.35	16.58	3097528
2019-05-16	16.62	16.85	16.62	16.77	3837960
2019-05-17	16.47	16.53	16.35	16.40	4461052
2019-05-20	16.28	16.53	16.25	16.34	6469140
2019-05-21	16.44	16.62	16.42	16.49	6002520
2019-05-22	16.56	16.58	16.18	16.20	9266688
2019-05-23	16.91	17.62	16.91	17.49	15254012
2019-05-24	17.66	18.13	17.62	17.75	8110160
2019-05-28	17.88	18.15	17.87	17.93	11492080
2019-05-29	17.80	17.83	17.59	17.62	5399672
2019-05-30	17.63	17.97	17.51	17.89	4759020
2019-05-31	17.72	17.95	17.68	17.87	5974692
2019-06-03	17.88	18.00	17.73	17.83	5808232
2019-06-04	17.96	18.14	17.86	18.09	5154744
2019-06-05	18.28	18.38	18.20	18.27	5106188
2019-06-06	18.36	18.45	18.25	18.44	3667140
2019-06-07	18.54	18.81	18.51	18.66	5080204
2019-06-10	18.74	18.88	18.68	18.71	3552420
2019-06-11	18.76	18.81	18.33	18.42	4883020
2019-06-12	18.47	18.73	18.37	18.70	4414188
2019-06-13	18.73	18.75	18.56	18.69	5438572
2019-06-14	18.70	18.74	18.43	18.45	5577596
2019-06-17	18.52	18.61	18.29	18.31	4921952
2019-06-18	18.40	18.56	18.29	18.34	5979788
2019-06-19	18.34	18.53	18.19	18.52	5066284
2019-06-20	18.72	18.75	18.53	18.69	7954932
2019-06-21	18.60	18.81	18.29	18.49	12056168
2019-06-24	18.55	18.58	18.43	18.44	5743884
2019-06-25	18.47	18.52	18.30	18.35	7595576
2019-06-26	18.42	18.49	18.26	18.35	4531404
2019-06-27	18.35	18.45	18.25	18.34	2769764
2019-06-28	18.32	18.77	18.22	18.69	9747580
2019-07-01	18.88	18.98	18.65	18.74	5874132
2019-07-02	18.74	18.84	18.59	18.70	5512800
2019-07-03	18.77	18.80	18.68	18.74	2069732
2019-07-05	18.67	18.69	18.53	18.65	2630352
2019-07-08	18.62	18.62	18.39	18.54	4089644
2019-07-09	18.50	18.83	18.48	18.82	3642932
2019-07-10	18.90	19.09	18.82	18.95	3292744
2019-07-11	18.99	19.23	18.90	19.20	3336012
2019-07-12	19.24	19.40	19.18	19.33	2991244
2019-07-15	19.34	19.42	19.23	19.38	2938936
2019-07-16	19.34	19.47	19.33	19.37	2502680
2019-07-17	19.39	19.53	19.25	19.26	3808772
2019-07-18	19.30	19.55	19.27	19.45	3856872
2019-07-19	19.55	19.68	19.36	19.38	4425100
2019-07-22	19.38	19.68	19.38	19.56	3088704
2019-07-23	19.69	19.89	19.66	19.81	3727056
2019-07-24	19.72	19.88	19.64	19.84	3645780
2019-07-25	19.81	19.90	19.71	19.79	4162252
2019-07-26	19.81	19.94	19.73	19.86	4438464
2019-07-29	19.88	19.92	19.44	19.58	6000804
2019-07-30	19.46	19.73	19.42	19.46	4145448
2019-07-31	19.50	19.64	19.23	19.38	6659492
2019-08-01	19.32	19.62	19.11	19.19	6837736
2019-08-02	19.20	19.25	18.79	19.04	5827960
2019-08-05	18.80	18.82	18.22	18.35	6418576
2019-08-06	18.47	18.74	18.37	18.65	6569224
2019-08-07	18.47	18.79	18.36	18.76	4913336
2019-08-08	18.80	18.99	18.44	18.91	7246476
2019-08-09	18.93	19.03	18.86	18.91	4545516
2019-08-12	18.78	18.91	18.66	18.82	4459636
2019-08-13	18.74	19.21	18.60	19.07	6191144
2019-08-14	18.85	18.89	18.56	18.58	3474060
2019-08-15	18.66	18.70	18.54	18.64	4495944
2019-08-16	18.80	18.97	18.70	18.88	3585708
2019-08-19	19.10	19.15	18.96	19.05	4001332
2019-08-20	19.03	19.05	18.80	18.95	2805496
2019-08-21	19.07	19.37	19.05	19.22	2968188
2019-08-22	19.19	19.26	18.99	19.06	3486356
2019-08-23	19.00	19.04	18.36	18.42	4246000
2019-08-26	18.50	18.53	18.33	18.45	5206708
2019-08-27	18.62	18.72	18.53	18.66	4668232
2019-08-28	18.63	18.77	18.30	18.75	4629036
2019-08-29	18.89	19.05	18.89	18.94	3534368
2019-08-30	19.09	19.12	18.77	18.85	5653288
2019-09-03	18.81	18.87	18.50	18.69	9125336
2019-09-04	18.78	19.06	18.78	18.92	5249276
2019-09-05	19.13	20.36	18.41	20.15	14766904
2019-09-06	20.18	20.58	20.11	20.35	8263620
2019-09-09	20.50	20.89	20.42	20.57	9401772
2019-09-10	20.51	20.51	20.06	20.24	6129184
2019-09-11	20.25	20.37	20.08	20.19	6123072
2019-09-12	20.39	20.50	20.10	20.22	6337592
2019-09-13	20.35	20.50	20.19	20.45	6889172
2019-09-16	20.40	20.56	20.36	20.55	6521812
2019-09-17	20.64	20.93	20.64	20.86	4998220
2019-09-18	20.86	20.91	20.45	20.64	3828988
2019-09-19	20.69	20.79	20.50	20.56	4564188
2019-09-20	20.53	20.83	20.50	20.65	6544244
2019-09-23	20.65	20.82	20.38	20.45	6798496
2019-09-24	20.55	20.59	20.37	20.42	8132124
2019-09-25	20.40	20.51	20.12	20.26	4223264
2019-09-26	20.29	20.35	20.05	20.23	4127920
2019-09-27	20.24	20.27	19.83	19.93	3735248
2019-09-30	19.93	20.12	19.90	20.08	4249056
2019-10-01	20.08	20.27	19.88	19.88	7783348
2019-10-02	19.84	19.84	19.21	19.36	7564756
2019-10-03	19.32	19.82	19.09	19.81	16599352
2019-10-04	19.94	20.19	19.87	20.00	5988316
2019-10-07	19.89	20.05	19.86	19.94	3489412
2019-10-08	19.84	20.21	19.73	20.04	4872748
2019-10-09	20.16	20.19	19.52	20.12	6636612
2019-10-10	20.16	20.44	20.10	20.26	4673720
2019-10-11	20.46	20.70	20.34	20.34	4066364
2019-10-14	20.35	20.52	20.33	20.42	2631804
2019-10-15	20.49	20.62	20.38	20.44	3735344
2019-10-16	20.43	20.43	20.17	20.35	3751708
2019-10-17	20.48	20.51	20.23	20.26	4263940
2019-10-18	20.36	20.61	20.25	20.58	8976020
2019-10-21	20.63	21.08	20.63	20.91	17170480
2019-10-22	21.16	21.23	20.77	20.78	5368956
2019-10-23	20.70	20.80	20.54	20.76	4483540
2019-10-24	20.87	21.18	20.80	21.16	6462432
2019-10-25	21.18	21.28	20.94	20.99	5286016
2019-10-28	21.06	21.16	20.98	21.00	3065912
2019-10-29	20.94	21.33	20.90	21.17	4381232
2019-10-30	21.17	21.17	20.97	21.00	3595384
2019-10-31	20.96	21.10	20.61	20.66	5166848
2019-11-01	20.82	20.98	20.61	20.73	6251184
2019-11-04	20.86	21.05	20.50	20.54	5376192
2019-11-05	20.54	20.67	20.39	20.56	3744320
2019-11-06	20.62	20.62	20.18	20.47	4985668
2019-11-07	20.51	20.56	20.33	20.41	5879284
2019-11-08	20.40	20.54	20.33	20.37	6165088
2019-11-11	20.30	20.75	20.28	20.74	4218060
2019-11-12	20.75	20.84	20.53	20.58	5054284
2019-11-13	20.48	20.98	20.42	20.90	5848132
2019-11-14	20.86	21.47	20.86	21.46	5960252
2019-11-15	21.63	21.64	21.38	21.50	7079600
2019-11-18	21.52	21.68	21.43	21.50	7107068
2019-11-19	21.56	21.70	21.46	21.60	7140668
2019-11-20	21.49	21.64	20.89	21.23	14301840
2019-11-21	22.44	22.93	21.72	21.96	20017348
2019-11-22	21.92	22.34	21.53	22.32	10415792
2019-11-25	22.51	23.10	22.40	22.49	11502632
2019-11-26	22.49	22.74	22.44	22.70	8910040
2019-11-27	22.79	22.81	22.44	22.56	5978012
2019-11-29	22.51	22.55	22.21	22.25	4286192
2019-12-02	22.17	22.22	21.88	21.99	7930648
2019-12-03	21.89	21.97	21.65	21.82	5576384
2019-12-04	21.95	22.24	21.73	21.76	8545560
2019-12-05	21.76	22.09	21.67	22.06	7945632
2019-12-06	22.24	22.38	22.09	22.15	4930320
2019-12-09	22.13	22.17	21.82	22.05	8383560
2019-12-10	22.02	22.18	21.97	22.09	5655908
2019-12-11	22.15	22.20	22.01	22.07	4741076
2019-12-12	22.07	22.32	21.97	22.12	7045368
2019-12-13	22.06	22.25	21.98	22.16	4433488
2019-12-16	22.41	22.62	22.38	22.55	11755564
2019-12-17	22.62	22.90	22.41	22.60	9140436
2019-12-18	22.53	22.57	22.31	22.48	7238040
2019-12-19	22.40	22.49	22.23	22.35	8220092
2019-12-20	22.35	22.71	22.28	22.68	37477160
2019-12-23	22.68	22.80	22.38	22.47	6560296
2019-12-24	22.51	22.78	22.44	22.73	2182708
2019-12-26	22.72	22.76	22.60	22.76	3127184
2019-12-27	22.81	22.86	22.62	22.71	3531860
2019-12-30	22.75	22.82	22.38	22.72	4818028
2019-12-31	22.69	22.84	22.58	22.74	4689360
2020-01-02	22.85	23.39	22.84	23.37	10480584
2020-01-03	23.16	23.20	22.78	23.17	5024752
2020-01-06	23.07	23.41	23.00	23.37	7454564
2020-01-07	23.36	23.39	23.14	23.34	7197048
2020-01-08	23.35	23.62	23.30	23.50	4671144
2020-01-09	23.65	23.97	23.65	23.82	5339972
2020-01-10	23.87	23.92	23.63	23.83	5139216
2020-01-13	24.06	24.08	23.77	24.07	5092156
2020-01-14	24.09	24.26	24.01	24.09	5241104
2020-01-15	24.03	24.29	23.99	24.17	4850868
2020-01-16	24.33	24.34	24.13	24.30	3704424
2020-01-17	24.33	24.33	23.78	24.28	10496076
2020-01-21	24.22	24.76	24.20	24.65	5871028
2020-01-22	24.78	25.09	24.76	24.91	5819172
2020-01-23	24.80	25.00	24.77	24.98	3377716
2020-01-24	25.09	25.28	24.93	25.07	3192948
2020-01-27	24.29	25.00	24.29	24.88	4066900
2020-01-28	25.03	25.31	24.64	25.18	5382460
2020-01-29	25.20	25.35	25.04	25.18	3491844
2020-01-30	25.09	25.61	25.04	25.59	3547756
2020-01-31	25.55	26.00	25.26	25.37	5511944
2020-02-03	25.55	25.83	25.15	25.20	5369828
2020-02-04	25.47	25.79	25.34	25.66	4274868
2020-02-05	25.98	26.03	25.49	25.54	4024812
2020-02-06	25.56	25.75	25.39	25.74	3780772
2020-02-07	25.79	25.91	25.55	25.65	3920848
2020-02-10	25.64	25.97	25.59	25.63	8181336
2020-02-11	25.78	25.81	25.48	25.58	3649484
2020-02-12	25.61	25.79	25.20	25.62	6867320
2020-02-13	25.60	25.99	25.58	25.84	4240436
2020-02-14	25.79	25.95	25.67	25.81	6699796
2020-02-18	25.75	26.09	25.58	25.61	8250588
2020-02-19	25.72	26.22	25.66	26.13	6626340
2020-02-20	24.25	25.12	22.67	24.33	28744976
2020-02-21	24.26	24.60	23.68	23.81	12560988
2020-02-24	23.20	23.65	22.94	23.19	13093752
2020-02-25	23.24	23.35	22.00	22.24	10615536
2020-02-26	22.46	23.03	21.99	22.09	9358848
2020-02-27	21.71	22.05	21.13	21.15	11200220
2020-02-28	20.35	21.16	19.98	21.12	16213640
2020-03-02	21.03	21.72	20.53	21.67	12378544
2020-03-03	21.44	22.04	20.86	20.94	12366552
2020-03-04	21.22	21.76	20.91	21.75	8581120
2020-03-05	21.18	21.38	20.61	20.88	8849720
2020-03-06	19.97	20.52	19.65	20.05	11246720
2020-03-09	18.54	19.42	18.39	18.98	14483488
2020-03-10	19.39	19.76	18.66	19.76	14366392
2020-03-11	19.21	19.45	18.52	18.93	9925132
2020-03-12	17.77	18.48	17.19	17.21	17070544
2020-03-13	18.05	18.49	17.12	18.46	15887732
2020-03-16	16.50	17.69	15.69	16.64	14602976
2020-03-17	16.90	17.56	16.08	17.38	12904144
2020-03-18	16.31	16.85	14.94	16.80	13519080
2020-03-19	16.63	18.04	15.84	17.50	13399240
2020-03-20	17.87	18.37	14.94	15.04	16990908
2020-03-23	15.00	15.03	13.92	14.70	14051204
2020-03-24	15.45	17.36	15.41	17.25	11135660
2020-03-25	17.09	18.73	16.68	17.90	13601900
2020-03-26	18.13	18.89	17.21	18.14	10806684
2020-03-27	17.53	17.99	17.48	17.58	8487660
2020-03-30	17.53	18.10	17.41	17.96	6169232
2020-03-31	17.68	17.84	17.00	17.13	9740072
2020-04-01	16.23	16.64	15.80	16.20	9901240
2020-04-02	15.91	16.56	15.75	16.10	9261608
2020-04-03	16.03	16.03	15.38	15.45	8644364
2020-04-06	16.27	16.44	15.87	16.35	10861636
2020-04-07	16.96	18.06	16.68	17.48	13386880
2020-04-08	17.35	18.20	17.22	18.00	6293992
2020-04-09	18.48	19.28	18.37	18.75	7821252
2020-04-13	18.65	18.72	17.64	17.67	7902464
2020-04-14	18.00	18.13	17.69	17.79	10521544
2020-04-15	17.43	17.79	17.11	17.52	6626316
2020-04-16	17.55	17.67	17.09	17.29	12262416
2020-04-17	17.81	18.27	17.79	18.03	11658780
2020-04-20	17.62	17.75	17.01	17.16	9313400
2020-04-21	16.75	16.90	16.42	16.54	7048632
2020-04-22	16.85	17.14	16.61	17.02	9281760
2020-04-23	17.26	17.40	17.03	17.21	19806024
2020-04-24	17.44	18.56	17.20	18.46	10601352
2020-04-27	18.66	19.08	18.39	19.02	7951224
2020-04-28	19.37	20.27	19.36	20.16	12495712
2020-04-29	20.96	20.96	20.45	20.75	9616804
2020-04-30	20.48	20.67	19.91	20.03	12675096
2020-05-01	19.64	20.00	19.49	19.64	5731788
2020-05-04	19.39	19.53	19.07	19.50	7191904
2020-05-05	19.68	20.16	19.58	19.91	4991564
2020-05-06	19.89	20.37	19.85	20.03	6682140
2020-05-07	20.38	20.59	20.26	20.39	6977272
2020-05-08	20.72	21.01	20.55	20.95	6694496
2020-05-11	20.87	20.98	20.55	20.70	6250832
2020-05-12	21.10	21.10	20.58	20.63	7463124
2020-05-13	20.42	20.62	19.79	19.93	7167580
2020-05-14	19.71	20.12	19.42	20.08	8046848
2020-05-15	19.91	20.12	19.73	19.89	7824568
2020-05-18	20.37	21.09	20.35	21.00	8528564
2020-05-19	21.05	21.55	20.97	20.98	7215504
2020-05-20	21.19	21.76	21.18	21.67	9107864
2020-05-21	21.63	22.44	21.40	21.60	10876612
2020-05-22	21.45	21.94	21.36	21.56	8244792
2020-05-26	22.27	22.41	21.97	22.07	6481664
2020-05-27	22.14	22.39	21.73	22.11	7504152
2020-05-28	22.23	22.69	22.01	22.28	5252212
2020-05-29	22.36	22.45	22.07	22.35	10720996
2020-06-01	22.34	22.61	22.11	22.42	5541748
2020-06-02	22.58	22.72	22.00	22.04	8591528
2020-06-03	22.22	22.62	22.07	22.49	7968488
2020-06-04	22.36	22.75	22.32	22.44	4824792
2020-06-05	22.78	23.09	22.25	22.96	7825740
2020-06-08	22.92	23.16	22.47	22.56	9288920
2020-06-09	22.34	22.43	22.03	22.28	5692772
2020-06-10	22.31	22.46	22.06	22.35	7302948
2020-06-11	21.93	22.13	21.15	21.15	6700232
2020-06-12	21.60	21.77	20.82	21.26	5963988
2020-06-15	20.70	21.72	20.55	21.62	4850336
2020-06-16	22.19	22.55	21.27	22.07	6474568
2020-06-17	22.18	22.29	21.74	21.84	3451420
2020-06-18	21.67	21.99	21.56	21.61	4406588
2020-06-19	21.73	22.18	21.03	21.10	9835548
2020-06-22	20.96	21.29	20.88	21.17	4441904
2020-06-23	21.42	21.48	21.05	21.13	4660600
2020-06-24	21.04	21.09	20.23	20.33	9326784
2020-06-25	20.18	20.39	19.70	20.38	7985596
2020-06-26	20.30	20.65	19.72	19.91	12357780
2020-06-29	19.91	20.51	19.64	20.49	8357124
2020-06-30	20.47	20.84	20.40	20.82	7399552
2020-07-01	20.87	21.26	20.84	21.15	7537560
2020-07-02	21.23	21.42	20.91	20.97	5668944
2020-07-06	21.22	21.42	21.14	21.23	4447092
2020-07-07	21.20	21.65	21.00	21.28	5704016
2020-07-08	21.30	21.43	21.05	21.30	3973020
2020-07-09	21.34	21.36	20.41	20.85	4985036
2020-07-10	20.78	20.84	20.48	20.76	3919784
2020-07-13	20.86	20.95	20.32	20.38	6489244
2020-07-14	20.27	20.94	20.21	20.89	5684704
2020-07-15	21.09	21.73	21.05	21.65	6222000
2020-07-16	21.62	21.72	21.41	21.63	3944572
2020-07-17	21.65	21.89	21.40	21.81	4713732
2020-07-20	21.32	21.92	21.17	21.85	3869220
2020-07-21	21.99	22.16	21.77	21.98	4377716
2020-07-22	21.99	22.43	21.94	22.39	5669244
2020-07-23	22.58	23.27	22.41	22.56	9891864
2020-07-24	22.57	22.69	22.26	22.38	5811948
2020-07-27	22.50	22.91	22.34	22.81	5423840
2020-07-28	22.87	22.94	22.38	22.41	4734672
2020-07-29	22.62	23.26	22.62	23.18	5740328
2020-07-30	22.82	23.34	22.75	23.18	4742412
2020-07-31	23.28	23.33	22.79	23.31	4163876
2020-08-03	23.36	23.55	23.28	23.32	3821212
2020-08-04	23.32	24.21	23.30	24.21	7840920
2020-08-05	24.23	24.48	24.08	24.39	5459504
2020-08-06	24.50	24.72	24.36	24.71	3899292
2020-08-07	24.76	24.86	24.70	24.81	5965680
2020-08-10	24.70	24.87	24.64	24.72	6851484
2020-08-11	24.77	25.18	24.65	24.99	8133928
2020-08-12	25.00	25.22	24.92	25.00	5068240
2020-08-13	24.94	25.11	24.85	25.00	3596228
2020-08-14	24.90	25.05	24.90	25.00	2880400
2020-08-17	25.15	25.33	25.01	25.29	4546696
2020-08-18	25.30	25.34	25.05	25.25	3339316
2020-08-19	25.01	25.24	25.01	25.13	4571304
2020-08-20	25.00	25.18	24.84	25.10	5054556
2020-08-21	24.97	25.23	24.75	25.17	5471532
2020-08-24	25.25	25.33	25.14	25.21	3974484
2020-08-25	25.39	25.50	25.21	25.47	3181308
2020-08-26	25.37	25.67	25.28	25.61	4091224
2020-08-27	25.74	25.92	25.55	25.77	4396640
2020-08-28	25.76	26.07	25.65	26.02	3376628
2020-08-31	25.98	26.06	25.81	25.83	4468352
2020-09-01	25.83	26.07	25.73	26.01	4988360
2020-09-02	26.11	26.26	25.92	26.20	7016052
2020-09-03	27.17	27.50	25.32	25.74	10635168
2020-09-04	26.18	26.43	25.58	25.87	10899624
2020-09-08	25.50	25.82	25.29	25.39	6852956
2020-09-09	25.50	25.89	25.33	25.76	7081276
2020-09-10	25.78	26.14	25.39	25.49	6657636
2020-09-11	25.54	25.75	25.13	25.50	5482784
2020-09-14	25.76	26.00	25.65	25.96	6249484
2020-09-15	26.02	26.48	26.01	26.27	6655664
2020-09-16	26.46	26.53	26.20	26.31	5036456
2020-09-17	25.86	25.90	25.10	25.56	7027336
2020-09-18	25.48	25.96	25.44	25.92	10132220
2020-09-21	25.52	25.68	25.02	25.66	5166636
2020-09-22	25.75	26.32	25.73	26.27	5074672
2020-09-23	26.34	26.42	25.52	25.58	3288048
2020-09-24	25.49	25.82	25.31	25.50	3731488
2020-09-25	25.55	26.18	25.46	26.07	4059744
2020-09-28	26.40	26.63	26.35	26.54	4253680
2020-09-29	26.56	26.71	26.32	26.44	2332500
2020-09-30	26.47	26.75	26.16	26.29	7308744
2020-10-01	26.55	26.87	26.47	26.81	4514400
2020-10-02	26.42	26.92	26.42	26.84	3765844
2020-10-05	27.24	27.49	27.05	27.42	4867700
2020-10-06	27.41	28.01	27.27	27.42	4297508
2020-10-07	27.70	27.95	27.64	27.83	4503936
2020-10-08	27.97	28.50	27.86	28.50	4891108
2020-10-09	28.65	29.11	28.57	28.80	3757252
2020-10-12	29.11	29.59	28.69	29.27	4434028
2020-10-13	29.27	29.46	29.06	29.09	4498764
2020-10-14	29.10	29.53	28.87	28.95	3216640
2020-10-15	28.73	29.53	28.65	29.41	2923604
2020-10-16	29.47	29.64	29.18	29.30	3440544
2020-10-19	29.23	29.59	28.67	28.82	3600260
2020-10-20	28.95	29.16	28.71	28.75	2460620
2020-10-21	28.78	29.01	28.50	28.65	2448640
2020-10-22	28.69	28.77	28.30	28.52	4002996
2020-10-23	28.75	28.95	28.42	28.57	4953864
2020-10-26	28.08	28.30	27.55	28.00	3830352
2020-10-27	28.00	28.28	27.91	28.03	3350296
2020-10-28	27.58	27.73	27.09	27.12	5079284
2020-10-29	27.03	28.07	26.91	27.82	6564096
2020-10-30	27.50	27.83	27.31	27.59	5993528
2020-11-02	27.98	28.56	27.54	28.35	6191820
2020-11-03	28.71	29.69	28.58	29.10	5582432
2020-11-04	29.85	30.73	29.40	30.34	4422052
2020-11-05	30.65	31.18	30.44	30.99	4321388
2020-11-06	31.06	31.06	30.66	30.93	2878212
2020-11-09	32.36	32.74	30.33	30.33	7261100
2020-11-10	30.05	30.23	29.13	29.25	7425208
2020-11-11	29.41	29.69	29.18	29.45	4303064
2020-11-12	29.70	29.85	29.25	29.33	3612192
2020-11-13	29.38	29.73	29.28	29.43	6523424
2020-11-16	29.41	29.69	28.95	29.01	7867648
2020-11-17	28.95	29.19	28.55	29.05	5087112
2020-11-18	29.20	29.51	28.82	28.99	7398780
2020-11-19	29.16	29.31	28.01	28.46	8041384
2020-11-20	28.36	28.84	28.14	28.62	5804276
2020-11-23	28.54	28.63	27.97	28.29	5574892
2020-11-24	28.43	28.57	28.17	28.30	5990056
2020-11-25	28.45	28.76	28.26	28.69	3934440
2020-11-27	28.57	28.85	28.50	28.80	1938344
2020-11-30	28.80	28.91	28.45	28.86	11643860
2020-12-01	29.00	29.30	28.73	28.81	5658116
2020-12-02	28.77	28.79	28.28	28.33	4263216
2020-12-03	27.99	28.89	27.99	28.75	6028024
2020-12-04	28.75	28.83	27.98	28.02	5454656
2020-12-07	28.16	28.76	28.05	28.65	4580092
2020-12-08	28.51	29.05	28.38	28.89	4432012
2020-12-09	28.85	29.09	28.41	28.52	3783836
2020-12-10	28.44	28.73	28.22	28.69	3946240
2020-12-11	28.55	29.26	28.39	29.25	5185588
2020-12-14	29.38	29.99	29.28	29.57	7498728
2020-12-15	29.80	30.56	29.76	30.34	7358416
2020-12-16	30.40	30.79	30.02	30.23	3813704
2020-12-17	30.36	30.53	30.22	30.42	3569572
2020-12-18	30.64	30.64	30.19	30.59	9811184
2020-12-21	30.14	30.58	29.60	30.55	7532280
2020-12-22	30.54	30.77	30.26	30.76	3225912
2020-12-23	30.81	31.03	30.77	30.84	3006824
2020-12-24	30.89	31.01	30.68	30.93	1165484
2020-12-28	31.34	31.90	31.07	31.68	4041656
2020-12-29	31.79	31.92	31.26	31.48	3761704
2020-12-30	31.50	32.03	31.48	31.64	3545000
2020-12-31	31.62	31.90	31.41	31.81	3469836
2021-01-04	31.96	32.08	30.04	30.16	6741224
2021-01-05	30.08	30.39	29.61	30.03	5890912
2021-01-06	29.48	30.10	29.32	29.45	6758060
2021-01-07	29.45	30.29	29.45	30.22	5481656
2021-01-08	30.17	31.00	30.12	30.55	3374088
2021-01-11	30.52	30.54	29.95	30.22	2675308
2021-01-12	30.12	30.67	30.03	30.46	3102476
2021-01-13	30.44	30.44	29.76	29.78	3233304
2021-01-14	29.78	29.81	29.25	29.32	3127352
2021-01-15	29.12	29.13	28.40	28.95	5508336
2021-01-19	29.03	29.29	28.84	29.02	3613412
2021-01-20	29.01	29.14	28.74	29.10	3890540
2021-01-21	29.11	29.41	28.82	28.93	3963476
2021-01-22	28.85	28.97	28.52	28.65	6484680
2021-01-25	28.48	28.55	27.84	28.23	6353316
2021-01-26	28.19	28.23	27.52	27.57	4229160
2021-01-27	27.20	27.58	26.67	27.06	8755336
2021-01-28	27.27	27.86	27.12	27.48	6742068
2021-01-29	27.25	27.60	26.96	27.44	5875464
2021-02-01	27.53	27.93	27.44	27.72	4055428
2021-02-02	27.95	28.59	27.87	28.49	4563872
2021-02-03	28.34	28.50	27.95	28.03	3740648
2021-02-04	28.11	28.69	28.00	28.58	3125044
2021-02-05	29.22	30.04	28.89	29.85	7047448
2021-02-08	29.88	30.38	29.75	30.20	4175508
2021-02-09	30.24	30.36	30.10	30.27	3577316
2021-02-10	30.42	30.49	29.43	29.51	3390476
2021-02-11	29.72	29.81	28.85	28.99	3524964
2021-02-12	29.44	29.98	29.16	29.86	3628984
2021-02-16	29.94	29.95	29.27	29.54	3828336
2021-02-17	29.47	29.54	28.77	29.50	3143672
2021-02-18	29.41	29.76	29.23	29.69	4447132
2021-02-19	29.10	29.74	29.03	29.27	9009316
2021-02-22	29.06	29.06	27.97	28.13	7570228
2021-02-23	28.04	28.28	27.28	27.80	6069456
2021-02-24	27.49	28.11	27.21	27.64	5949004
2021-02-25	27.45	27.77	26.57	26.73	5036812
2021-02-26	26.87	27.53	26.71	27.29	6547492
2021-03-01	27.52	27.69	27.18	27.46	8598480
2021-03-02	27.53	27.70	27.10	27.39	3908016
2021-03-03	27.20	27.37	26.70	26.75	4982316
2021-03-04	26.66	27.10	25.97	26.03	6727832
2021-03-05	26.25	26.66	25.48	26.60	4317704
2021-03-08	26.33	26.83	25.98	26.00	4971796
2021-03-09	26.47	26.84	26.30	26.58	3961232
2021-03-10	26.89	27.32	26.82	27.17	4879552
2021-03-11	27.26	27.66	27.26	27.58	3311412
2021-03-12	27.45	27.67	27.12	27.49	2389004
2021-03-15	27.47	27.72	27.38	27.71	2343220
2021-03-16	27.99	28.08	27.16	27.26	2921508
2021-03-17	27.18	27.76	26.88	27.63	4976848
2021-03-18	27.27	27.90	27.18	27.25	5684380
2021-03-19	27.25	27.34	26.47	26.65	10462100
2021-03-22	26.60	27.54	26.59	27.45	4754092
2021-03-23	27.24	27.63	26.79	26.85	5392876
2021-03-24	27.05	27.09	26.47	26.48	5562152
2021-03-25	26.52	26.58	26.02	26.38	4356844
2021-03-26	26.19	26.89	26.19	26.86	4916184
2021-03-29	26.87	27.00	26.34	26.53	3647508
2021-03-30	26.44	26.64	26.20	26.56	3962964
2021-03-31	26.66	27.44	26.48	27.15	6018808
2021-04-01	27.43	28.20	27.22	28.15	5475972
2021-04-05	28.34	28.46	28.08	28.44	3699596
2021-04-06	28.39	28.61	28.15	28.21	4784556
2021-04-07	28.15	28.44	27.84	28.36	4389672
2021-04-08	28.53	28.82	28.50	28.74	3651324
2021-04-09	28.77	29.58	28.70	29.51	5918980
2021-04-12	29.40	29.65	29.34	29.58	3160036
2021-04-13	29.48	29.81	29.26	29.38	4213720
2021-04-14	29.41	30.00	29.35	29.74	5513028
2021-04-15	29.94	30.64	29.88	30.42	6737636
2021-04-16	30.60	30.98	30.39	30.87	5872852
2021-04-19	30.71	30.75	30.38	30.44	5048220
2021-04-20	30.50	30.74	30.19	30.32	2950488
2021-04-21	30.31	30.79	30.21	30.64	2547276
2021-04-22	30.65	31.16	30.48	30.72	3937060
2021-04-23	30.91	31.36	30.91	31.17	3744956
2021-04-26	31.24	31.24	30.59	30.86	3389156
2021-04-27	30.81	31.14	30.73	30.99	2848744
2021-04-28	30.90	30.95	30.67	30.82	2803528
2021-04-29	31.00	31.54	30.87	31.42	2477728
2021-04-30	31.16	31.33	31.04	31.13	4218940
2021-05-03	31.34	31.39	31.07	31.13	2477052
2021-05-04	31.00	31.01	30.42	30.88	3249968
2021-05-05	30.99	31.13	30.61	30.65	3987536
2021-05-06	30.76	30.76	30.18	30.64	2705648
2021-05-07	30.70	31.27	30.62	31.14	3381076
2021-05-10	31.00	31.31	30.42	30.78	2905900
2021-05-11	30.82	30.90	30.15	30.26	3405620
2021-05-12	29.71	30.03	29.40	29.53	4750852
2021-05-13	29.82	30.28	29.75	30.12	3665960
2021-05-14	30.24	31.16	30.19	31.03	2964012
2021-05-17	30.74	31.05	30.51	30.74	2669092
2021-05-18	30.76	30.80	30.28	30.29	3680384
2021-05-19	29.85	30.28	29.51	30.25	4908780
2021-05-20	31.75	31.99	30.67	31.02	7252152
2021-05-21	31.17	31.90	31.17	31.76	5776624
2021-05-24	32.08	32.14	31.71	32.04	4883100
2021-05-25	32.09	32.23	31.85	31.96	4187820
2021-05-26	31.99	32.05	31.71	31.98	2501812
2021-05-27	31.99	32.52	31.76	32.12	7144372
2021-05-28	32.08	32.33	32.00	32.25	3975148
2021-06-01	32.36	32.41	31.37	31.45	3716980
2021-06-02	31.45	31.58	31.06	31.11	3593924
2021-06-03	30.83	31.02	30.41	30.91	3242864
2021-06-04	31.02	31.31	30.87	31.26	2788728
2021-06-07	31.23	31.29	30.76	31.09	3688232
2021-06-08	31.12	31.23	30.89	31.09	2428180
2021-06-09	31.17	31.17	30.62	30.63	2327416
2021-06-10	30.68	31.01	30.39	30.98	3384960
2021-06-11	31.02	31.42	30.97	31.21	2014536
2021-06-14	31.24	31.46	30.92	31.42	2615584
2021-06-15	31.48	31.50	31.19	31.39	2367400
2021-06-16	31.38	31.54	31.07	31.43	2923968
2021-06-17	31.38	32.10	31.36	32.02	3781128
2021-06-18	31.60	32.21	31.39	32.04	6782544
2021-06-21	32.18	33.08	32.15	32.93	5799148
2021-06-22	33.01	33.04	32.70	32.88	3733736
2021-06-23	32.92	33.15	32.70	32.92	2905052
2021-06-24	33.12	33.19	32.79	32.85	2823344
2021-06-25	32.98	33.37	32.86	33.32	5232608
2021-06-28	33.50	33.51	33.14	33.40	3812672
2021-06-29	33.36	33.67	33.18	33.33	5767616
2021-06-30	33.34	33.41	32.91	32.96	2734792
2021-07-01	33.01	33.77	32.98	33.61	2977228
2021-07-02	33.69	33.99	33.58	33.81	3060164
2021-07-06	33.92	34.16	33.52	34.15	4730424
2021-07-07	34.29	34.74	34.21	34.69	5588216
2021-07-08	34.38	34.78	34.07	34.21	5300288
2021-07-09	34.06	34.68	34.04	34.62	2827552
2021-07-12	34.64	35.17	34.64	34.79	3697428
2021-07-13	34.77	34.85	34.40	34.58	2241976
2021-07-14	34.75	35.13	34.75	34.88	2614636
2021-07-15	34.77	35.01	34.42	34.87	3727968
2021-07-16	34.94	35.33	34.81	35.04	3066508
2021-07-19	34.81	35.13	34.66	34.93	4342132
2021-07-20	35.07	36.11	34.98	35.86	5279168
2021-07-21	35.82	36.13	35.75	36.10	2955192
2021-07-22	36.50	36.50	35.86	36.38	2742680
2021-07-23	36.50	36.89	36.39	36.66	2646784
2021-07-26	36.55	36.66	36.21	36.49	3459136
2021-07-27	36.50	36.69	35.98	36.52	3161116
2021-07-28	36.52	36.64	36.09	36.40	2786440
2021-07-29	36.53	36.99	36.28	36.68	2334328
2021-07-30	36.56	36.80	36.28	36.75	3470248
2021-08-02	36.79	37.08	36.39	36.51	3693904
2021-08-03	36.67	37.21	36.57	37.05	2994796
2021-08-04	36.89	37.27	36.78	37.08	3264192
2021-08-05	37.09	37.17	36.69	37.05	2738848
2021-08-06	37.07	37.07	36.41	36.50	3728256
2021-08-09	36.44	36.60	36.27	36.51	2161788
2021-08-10	36.46	36.64	35.78	35.83	4075708
2021-08-11	35.90	36.11	35.54	35.85	2793996
2021-08-12	35.72	35.76	35.22	35.34	3396900
2021-08-13	35.34	35.48	34.92	35.38	3162032
2021-08-16	35.26	35.26	34.86	35.20	3277584
2021-08-17	35.08	35.14	34.54	34.76	4156184
2021-08-18	34.67	35.07	34.42	34.44	3883568
2021-08-19	34.24	34.48	34.06	34.40	4211328
2021-08-20	34.55	35.17	34.29	35.00	5519620
2021-08-23	34.96	35.17	34.71	34.90	3132068
2021-08-24	34.95	35.46	34.86	35.35	2742884
2021-08-25	35.27	36.08	35.19	35.98	5171204
2021-08-26	36.00	36.10	35.68	35.74	2937860
2021-08-27	35.81	36.28	35.70	36.11	2505940
2021-08-30	36.10	36.61	35.92	36.11	4471056
2021-08-31	36.25	36.34	35.84	36.08	4466244
2021-09-01	36.15	36.29	35.76	36.24	3734020
2021-09-02	36.35	36.46	36.01	36.27	2665812
2021-09-03	36.18	36.52	36.02	36.41	2644068
2021-09-07	36.31	36.48	35.74	35.75	3728524
2021-09-08	35.83	36.20	35.52	36.17	3222580
2021-09-09	35.12	35.98	34.30	35.52	6456564
2021-09-10	35.79	36.25	35.53	35.81	5313520
2021-09-13	36.20	36.31	35.59	35.71	2477624
2021-09-14	35.91	36.20	35.76	36.15	3530692
2021-09-15	36.16	37.34	36.04	37.24	8618460
2021-09-16	37.28	38.19	37.28	38.07	6229536
2021-09-17	37.84	38.00	35.72	35.99	10793712
2021-09-20	35.40	35.53	34.78	35.29	4954792
2021-09-21	35.50	35.77	35.18	35.26	3391928
2021-09-22	35.50	36.26	35.45	36.09	3576316
2021-09-23	36.08	36.82	36.07	36.46	2955120
2021-09-24	36.20	37.01	36.20	36.95	3098004
2021-09-27	36.67	37.04	36.42	36.68	3402292
2021-09-28	36.36	36.43	35.21	35.29	3542924
2021-09-29	35.46	35.68	35.29	35.36	4324508
2021-09-30	35.63	35.65	34.66	34.68	5450408
2021-10-01	34.88	35.28	34.23	34.98	3755372
2021-10-04	34.45	35.06	33.94	34.14	4217632
2021-10-05	34.26	34.91	34.11	34.65	3253428
2021-10-06	34.28	34.45	33.71	34.42	4158492
2021-10-07	34.75	35.65	34.50	35.22	2881976
2021-10-08	35.24	35.42	35.03	35.10	1923220
2021-10-11	35.03	35.26	34.68	34.69	2140504
2021-10-12	34.86	34.99	34.50	34.63	1920748
2021-10-13	34.91	35.04	34.50	34.96	2304528
2021-10-14	35.33	36.25	35.22	36.20	3006928
2021-10-15	36.24	36.56	36.11	36.25	2862444
2021-10-18	36.10	36.96	35.95	36.92	2715248
2021-10-19	37.03	37.24	36.70	37.03	2022320
2021-10-20	37.09	37.41	37.01	37.37	1802528
2021-10-21	37.42	37.99	37.18	37.96	2137204
2021-10-22	38.13	38.34	37.84	38.07	2038256
2021-10-25	38.13	38.55	37.97	38.32	1625320
2021-10-26	38.42	38.73	38.28	38.31	2074044
2021-10-27	38.26	38.28	37.60	37.90	3732752
2021-10-28	37.91	38.26	37.71	38.20	2848096
2021-10-29	38.06	38.87	37.98	38.82	3570400
2021-11-01	38.97	39.05	38.36	38.64	2663004
2021-11-02	38.62	38.79	38.22	38.51	2585716
2021-11-03	38.43	38.98	37.38	38.94	3232580
2021-11-04	39.05	39.34	38.74	38.83	2235104
2021-11-05	39.22	39.53	38.42	38.48	2563984
2021-11-08	38.69	38.91	38.06	38.54	3535636
2021-11-09	38.01	39.03	38.01	38.60	2896412
2021-11-10	38.49	38.68	37.95	37.99	2454856
2021-11-11	38.13	38.32	37.92	38.05	2800736
2021-11-12	38.31	39.12	38.14	38.91	3414368
2021-11-15	39.13	39.62	38.82	39.13	3329404
2021-11-16	39.21	40.28	39.15	39.78	4340756
2021-11-17	39.61	39.72	38.85	39.29	3630348
2021-11-18	39.12	39.51	38.37	38.94	3733496
2021-11-19	39.14	39.15	38.03	38.10	4739524
2021-11-22	38.30	38.30	36.50	36.63	5883304
2021-11-23	36.59	37.48	36.42	37.12	3394060
2021-11-24	36.92	37.15	36.67	37.13	1839884
2021-11-26	36.35	37.02	36.25	36.48	2715820
2021-11-29	37.03	37.67	36.46	37.00	3732696
2021-11-30	36.89	37.36	36.08	36.29	8199212
2021-12-01	36.93	37.16	35.61	35.63	5207604
2021-12-02	35.78	36.93	35.78	36.75	4544500
2021-12-03	37.07	37.11	35.57	36.41	4760280
2021-12-06	36.68	36.75	35.93	36.43	2945208
2021-12-07	36.87	37.96	36.76	37.66	3136284
2021-12-08	37.48	37.90	37.28	37.43	3469960
2021-12-09	37.46	37.74	37.05	37.07	3263464
2021-12-10	37.34	37.45	36.77	37.30	3190852
2021-12-13	37.30	37.39	36.39	36.45	3184632
2021-12-14	36.16	36.96	36.01	36.77	4641648
2021-12-15	36.87	37.42	36.30	37.32	2830700
2021-12-16	37.50	37.55	36.39	36.56	2630336
2021-12-17	36.39	36.55	35.59	35.78	7556556
2021-12-20	35.21	35.66	34.72	35.49	3087200
2021-12-21	35.76	35.97	35.53	35.88	2643052
2021-12-22	35.88	36.51	35.88	36.35	1929120
2021-12-23	36.50	36.81	36.39	36.55	1803364
2021-12-27	36.91	37.23	36.74	37.18	1713080
2021-12-28	37.38	37.55	37.11	37.44	2322384
2021-12-29	37.51	37.81	37.40	37.71	2032264
2021-12-30	37.83	38.14	37.65	37.77	1971824
2021-12-31	37.71	38.05	37.57	37.91	2289712
2022-01-03	37.93	38.05	36.48	36.74	3917448
2022-01-04	36.77	36.99	36.39	36.53	3647524
2022-01-05	36.49	36.73	35.32	35.38	4025560
2022-01-06	35.31	35.65	35.03	35.37	3196816
2022-01-07	35.17	35.17	34.08	34.10	3400052
2022-01-10	33.78	34.06	33.21	34.02	5301148
2022-01-11	34.02	34.54	33.33	34.51	4086244
2022-01-12	34.72	35.43	34.72	35.17	4314528
2022-01-13	35.26	35.35	34.28	34.64	4370844
2022-01-14	34.35	34.64	33.55	34.18	4480112
2022-01-18	33.60	33.88	33.10	33.24	4028376
2022-01-19	33.24	33.65	32.90	32.98	3060712
2022-01-20	33.27	33.64	32.08	32.10	3826932
2022-01-21	32.08	32.44	31.65	31.67	4882804
2022-01-24	31.31	32.39	30.72	32.36	6622264
2022-01-25	31.68	32.30	31.23	31.77	5976352
2022-01-26	31.96	32.29	30.53	30.80	6069212
2022-01-27	31.23	31.40	30.14	30.38	5693472
2022-01-28	30.57	31.37	30.29	31.36	6081980
2022-01-31	31.34	32.34	31.27	32.31	5012216
2022-02-01	32.31	32.80	31.85	32.36	4062304
2022-02-02	32.39	33.07	32.30	32.97	4052024
2022-02-03	32.52	32.98	32.07	32.11	4289792
2022-02-04	31.89	32.42	31.42	32.03	4548372
2022-02-07	32.08	32.42	31.90	32.01	3588328
2022-02-08	31.94	32.38	31.44	32.09	3793008
2022-02-09	32.58	32.89	32.47	32.81	4270400
2022-02-10	32.04	32.86	31.82	32.11	3318548
2022-02-11	32.23	32.28	30.08	30.33	8379540
2022-02-14	30.49	31.19	30.43	30.68	6991088
2022-02-15	31.26	31.77	31.10	31.70	4410148
2022-02-16	31.53	31.91	31.21	31.72	4791252
2022-02-17	31.38	31.85	30.91	31.20	7416144
2022-02-18	31.16	31.59	30.42	30.58	7084036
2022-02-22	30.60	30.89	30.28	30.44	4433432
2022-02-23	30.68	30.84	29.39	29.45	6295616
2022-02-24	28.98	30.49	28.89	30.40	8729692
2022-02-25	30.53	31.24	30.29	31.17	6695664
2022-02-28	30.86	31.00	30.34	30.72	6904748
2022-03-01	30.69	30.92	30.05	30.21	5275172
2022-03-02	30.49	31.10	30.30	30.72	7024580
2022-03-03	31.07	31.07	30.22	30.31	4947444
2022-03-04	30.11	30.26	29.46	29.60	5489076
2022-03-07	29.64	29.70	27.39	27.41	8341728
2022-03-08	27.47	27.77	26.59	27.21	8288168
2022-03-09	28.15	29.02	28.01	28.98	10498864
2022-03-10	28.27	29.10	28.07	28.95	7696460
2022-03-11	29.41	29.41	28.68	28.88	7468012
2022-03-14	29.12	29.46	28.91	29.03	4791500
2022-03-15	29.37	30.19	29.31	30.07	6233000
2022-03-16	30.31	31.34	30.31	31.32	5750484
2022-03-17	31.06	31.91	31.03	31.90	5095248
2022-03-18	31.79	32.48	31.40	32.31	9162160
2022-03-21	32.01	32.21	31.18	31.57	5362152
2022-03-22	31.73	32.14	31.58	31.84	5626044
2022-03-23	31.62	31.82	31.20	31.22	3257960
2022-03-24	31.28	31.69	30.99	31.66	3474760
2022-03-25	31.85	31.86	31.11	31.56	2947412
2022-03-28	31.56	31.87	30.92	31.55	5335088
2022-03-29	32.04	32.73	31.91	32.69	4502092
2022-03-30	32.55	32.56	31.77	31.86	4247668
2022-03-31	32.11	32.11	31.36	31.37	7637388
2022-04-01	31.56	31.78	31.28	31.42	4205352
2022-04-04	31.55	32.05	31.33	31.90	4577444
2022-04-05	31.78	32.11	31.52	31.59	4085896
2022-04-06	31.24	31.42	30.75	31.19	3787720
2022-04-07	31.00	31.36	30.77	31.22	5268992
2022-04-08	31.15	31.84	30.87	31.41	4973916
2022-04-11	31.30	31.56	30.79	30.84	3640788
2022-04-12	31.15	31.50	30.16	30.25	2927008
2022-04-13	30.08	30.54	30.06	30.35	8036100
2022-04-14	30.48	30.68	29.19	29.25	4510240
2022-04-18	29.15	29.34	28.60	29.08	4404344
2022-04-19	28.94	30.18	28.94	30.11	4263676
2022-04-20	30.36	30.55	30.05	30.19	3070460
2022-04-21	30.31	30.70	29.64	29.71	3363140
2022-04-22	29.69	29.73	29.02	29.04	3391004
2022-04-25	29.07	29.58	28.67	29.55	3796340
2022-04-26	29.19	29.30	28.49	28.53	4339228
2022-04-27	28.53	28.96	28.11	28.23	3444160
2022-04-28	28.60	29.32	28.33	29.18	4932696
2022-04-29	28.86	29.47	28.35	28.41	4898076
2022-05-02	28.45	28.93	28.07	28.74	6435780
2022-05-03	28.80	28.84	28.28	28.62	3092160
2022-05-04	28.56	29.79	28.21	29.71	4423676
2022-05-05	29.36	29.37	28.03	28.27	5612324
2022-05-06	28.09	28.27	27.07	27.41	5688904
2022-05-09	27.18	27.50	26.83	27.17	6008744
2022-05-10	27.83	28.13	26.79	27.39	6228392
2022-05-11	27.14	27.71	26.69	26.74	4632216
2022-05-12	26.55	27.23	26.35	27.00	4212612
2022-05-13	27.26	28.09	27.24	27.99	4392504
2022-05-16	27.74	27.84	27.27	27.55	4178612
2022-05-17	28.18	28.38	27.71	28.37	4561792
2022-05-18	27.93	28.03	26.56	26.64	5922680
2022-05-19	27.17	28.26	26.58	27.73	7172560
2022-05-20	28.25	28.27	27.25	28.03	6268116
2022-05-23	28.29	28.61	27.51	27.62	5667072
2022-05-24	27.41	27.44	26.53	27.04	4834736
2022-05-25	27.01	27.95	26.89	27.82	5861768
2022-05-26	27.99	28.84	27.99	28.60	3998944
2022-05-27	28.90	29.31	28.90	29.17	4035144
2022-05-31	29.01	29.01	28.22	28.63	8172112
2022-06-01	28.78	28.84	28.03	28.23	3792964
2022-06-02	28.47	29.28	28.35	29.17	3778136
2022-06-03	28.94	28.94	28.48	28.82	4155416
2022-06-06	29.16	29.34	28.69	28.73	5953516
2022-06-07	28.46	29.19	28.38	29.13	4193572
2022-06-08	28.96	29.09	28.62	28.68	3556244
2022-06-09	28.62	28.91	28.10	28.10	3505036
2022-06-10	27.60	27.61	26.94	27.08	4552156
2022-06-13	26.47	26.71	26.07	26.22	5311652
2022-06-14	26.37	26.51	25.89	25.90	7734004
2022-06-15	26.50	27.01	26.05	26.61	4832740
2022-06-16	26.02	26.37	25.55	25.70	5672956
2022-06-17	25.75	26.65	25.66	26.24	8805444
2022-06-21	26.54	26.90	26.39	26.49	4578328
2022-06-22	26.23	26.97	26.12	26.61	4119696
2022-06-23	26.87	27.64	26.68	27.54	4720724
2022-06-24	27.88	28.24	27.73	28.22	4910344
2022-06-27	28.16	28.36	27.85	28.06	2986720
2022-06-28	28.12	28.35	27.16	27.21	3455012
2022-06-29	27.37	27.41	26.95	27.27	2364816
2022-06-30	27.00	27.45	26.54	27.17	3996020
2022-07-01	27.14	27.64	27.08	27.54	3334476
2022-07-05	27.29	28.16	27.10	28.07	3600128
2022-07-06	28.23	28.37	27.85	28.20	3289276
2022-07-07	28.22	28.84	28.22	28.78	3717392
2022-07-08	28.57	28.76	28.29	28.62	2573420
2022-07-11	28.37	28.44	28.08	28.19	3570880
2022-07-12	28.31	28.72	27.84	27.97	4207288
2022-07-13	27.44	28.01	27.25	27.81	3381580
2022-07-14	27.61	28.32	27.40	28.27	4500932
2022-07-15	28.44	29.13	28.44	29.00	7174708
2022-07-18	29.02	29.59	28.98	29.08	6563788
2022-07-19	29.50	30.40	29.37	30.35	6060892
2022-07-20	30.44	30.73	30.22	30.56	5150928
2022-07-21	30.65	30.96	30.43	30.93	3941448
2022-07-22	30.94	31.26	30.31	30.49	3182996
2022-07-25	30.54	30.54	29.96	30.21	2321300
2022-07-26	30.03	30.09	29.71	29.91	2233592
2022-07-27	30.11	30.81	30.08	30.71	5525452
2022-07-28	30.85	31.49	30.71	31.44	2765972
2022-07-29	31.33	32.12	31.23	32.03	4132680
2022-08-01	31.80	32.34	31.58	32.22	4514392
2022-08-02	32.07	32.43	31.93	32.02	3555784
2022-08-03	32.16	32.69	32.08	32.56	3401612
2022-08-04	32.56	32.79	32.45	32.59	4083728
2022-08-05	32.17	32.56	31.91	32.31	3894044
2022-08-08	32.55	32.67	32.00	32.26	3238116
2022-08-09	32.25	32.25	31.39	31.60	4412536
2022-08-10	32.25	32.40	32.03	32.19	5777184
2022-08-11	32.33	32.68	32.01	32.13	4012160
2022-08-12	32.17	32.57	32.09	32.49	3988236
2022-08-15	32.50	32.92	32.44	32.86	2545084
2022-08-16	32.56	33.16	32.06	32.91	2622040
2022-08-17	32.74	32.78	32.37	32.53	2731580
2022-08-18	32.51	32.73	32.39	32.60	2047784
2022-08-19	32.34	32.34	31.79	32.06	3115604
2022-08-22	31.69	31.69	31.08	31.19	3732824
2022-08-23	31.08	31.36	30.96	31.07	1991480
2022-08-24	31.04	31.31	30.77	31.16	1876552
2022-08-25	31.37	31.57	31.19	31.56	2141388
2022-08-26	31.49	31.63	30.56	30.59	3316872
2022-08-29	30.37	30.45	30.11	30.24	3179616
2022-08-30	30.42	30.46	29.76	30.03	2837004
2022-08-31	30.34	30.38	29.75	29.91	4007920
2022-09-01	29.72	29.75	29.03	29.47	5166584
2022-09-02	29.71	29.95	29.01	29.10	4669976
2022-09-06	29.39	29.60	28.94	29.12	5680472
2022-09-07	29.30	29.82	29.19	29.71	4121712
2022-09-08	28.24	29.27	28.03	29.24	6459984
2022-09-09	29.27	29.46	28.81	29.03	6494876
2022-09-12	29.17	29.53	29.07	29.25	5091368
2022-09-13	28.61	28.69	27.50	27.54	6849832
2022-09-14	27.59	27.75	27.19	27.69	6292648
2022-09-15	27.61	27.94	27.53	27.65	5920160
2022-09-16	27.55	27.66	27.30	27.53	10361056
2022-09-19	27.42	27.85	27.39	27.77	4522468
2022-09-20	27.68	27.68	27.29	27.52	4262736
2022-09-21	27.67	27.93	26.97	26.97	3392504
2022-09-22	26.78	26.91	26.22	26.27	4056812
2022-09-23	26.24	26.54	26.14	26.54	4478020
2022-09-26	26.72	27.16	26.60	26.65	4184408
2022-09-27	26.83	27.28	26.75	27.21	6209776
2022-09-28	27.45	28.00	27.11	27.80	5712360
2022-09-29	27.58	27.75	27.28	27.45	4989460
2022-09-30	27.47	27.63	26.54	26.60	8002264
2022-10-03	26.93	27.60	26.81	27.41	4468992
2022-10-04	27.89	28.49	27.89	28.47	4342516
2022-10-05	27.99	28.47	27.87	28.20	4847476
2022-10-06	28.18	28.58	28.14	28.33	5459572
2022-10-07	27.97	28.14	27.31	27.42	5487876
2022-10-10	27.56	27.96	27.38	27.72	4768664
2022-10-11	27.58	27.75	27.18	27.47	3829712
2022-10-12	27.63	27.75	27.34	27.68	3386900
2022-10-13	26.89	27.86	26.45	27.64	4678940
2022-10-14	28.02	28.08	26.92	26.96	4112004
2022-10-17	27.62	27.98	27.42	27.73	4784196
2022-10-18	28.44	28.67	27.96	28.14	4072048
2022-10-19	27.84	28.04	27.50	27.74	3094112
2022-10-20	27.80	28.06	27.13	27.20	3834856
2022-10-21	27.13	27.47	26.88	27.41	5142848
2022-10-24	27.57	27.90	27.30	27.79	3789592
2022-10-25	27.91	28.44	27.87	28.41	2641092
2022-10-26	28.48	29.07	28.40	28.46	3171696
2022-10-27	28.53	28.84	28.23	28.35	3369224
2022-10-28	28.36	29.12	28.14	29.09	3377072
2022-10-31	28.90	29.08	28.61	28.76	4023992
2022-11-01	28.99	29.18	28.74	28.78	3261464
2022-11-02	28.77	29.16	28.00	28.02	4244376
2022-11-03	27.79	28.81	27.68	28.35	4251360
2022-11-04	28.67	29.03	28.08	28.69	3649894
2022-11-07	29.06	29.19	28.52	28.55	6570190
2022-11-08	28.72	28.97	27.99	28.45	4898866
2022-11-09	28.27	28.38	27.79	27.84	4266926
2022-11-10	29.36	30.26	29.28	30.23	6576502
2022-11-11	30.27	30.94	30.26	30.78	3879932
2022-11-14	30.74	31.19	30.60	30.62	4122096
2022-11-15	31.26	31.60	30.83	31.03	4324014
2022-11-16	31.11	31.30	30.68	31.02	6997304
2022-11-17	30.09	32.10	29.69	32.07	7017082
2022-11-18	32.61	32.95	31.84	32.21	4907208
2022-11-21	31.96	32.68	31.96	32.04	4066094
2022-11-22	32.14	32.44	31.79	32.37	3639026
2022-11-23	32.47	33.07	32.32	32.94	4084034
2022-11-25	33.09	33.18	32.53	32.55	1496684
2022-11-28	32.33	32.84	32.33	32.53	4040434
2022-11-29	32.43	32.49	31.99	32.22	3574070
2022-11-30	32.30	33.38	32.04	33.28	7103630
2022-12-01	33.47	33.90	33.37	33.84	3245242
2022-12-02	33.23	33.76	33.10	33.58	3573770
2022-12-05	33.33	33.36	32.70	32.85	4013568
2022-12-06	32.85	32.99	31.97	32.12	4164002
2022-12-07	32.05	32.21	31.46	31.55	4865214
2022-12-08	31.63	32.05	31.45	31.95	3378026
2022-12-09	31.83	32.19	31.52	31.90	3502636
2022-12-12	32.13	32.20	31.71	32.19	3537118
2022-12-13	33.42	33.48	31.03	31.35	5813360
2022-12-14	31.33	31.73	30.82	31.24	4530426
2022-12-15	30.93	31.06	30.24	30.29	4735654
2022-12-16	29.84	30.28	29.84	30.20	9435556
2022-12-19	30.11	30.60	30.09	30.16	3678492
2022-12-20	30.12	30.21	29.80	30.13	2854846
2022-12-21	30.38	30.59	30.22	30.53	3093522
2022-12-22	30.24	30.40	29.62	29.99	3459934
2022-12-23	30.02	30.38	29.72	30.26	2049974
2022-12-27	30.34	30.51	29.90	30.05	2747960
2022-12-28	30.06	30.40	29.92	29.98	2852170
2022-12-29	30.28	30.78	30.24	30.62	2673952
2022-12-30	30.40	30.61	30.12	30.45	4444216
2023-01-03	30.71	31.04	30.38	30.73	3676276
2023-01-04	31.14	31.33	30.77	30.99	2975098
2023-01-05	30.71	30.71	30.25	30.28	3149280
2023-01-06	30.57	31.32	30.32	31.20	3039614
2023-01-09	31.33	31.80	31.11	31.22	3547826
2023-01-10	30.98	31.14	30.67	30.81	5385644
2023-01-11	30.88	31.24	30.61	31.18	4569900
2023-01-12	31.14	31.32	30.71	31.28	4121954
2023-01-13	31.27	31.50	31.12	31.41	2273558
2023-01-17	31.36	31.60	30.94	31.55	3662468
2023-01-18	31.80	32.08	31.23	31.27	3132078
2023-01-19	31.15	31.43	30.72	30.76	3128988
2023-01-20	30.76	31.81	30.52	31.74	3275120
2023-01-23	31.87	32.51	31.80	32.43	3600326
2023-01-24	32.40	32.62	32.04	32.55	3225530
2023-01-25	32.16	33.00	31.98	32.97	3474648
2023-01-26	33.34	33.45	33.05	33.38	3224176
2023-01-27	33.24	33.80	32.96	33.54	2555824
2023-01-30	33.32	33.59	33.11	33.15	2826092
2023-01-31	33.20	33.50	33.13	33.31	3128618
2023-02-01	33.24	35.00	33.03	34.76	4866116
2023-02-02	34.99	35.47	34.77	34.88	5581478
2023-02-03	34.43	34.79	34.01	34.32	3647768
2023-02-06	34.10	34.21	33.89	34.03	2173910
2023-02-07	33.98	34.58	33.64	34.45	3034052
2023-02-08	34.15	34.47	34.14	34.40	2670124
2023-02-09	34.72	34.98	34.43	34.61	3519502
2023-02-10	34.29	34.44	33.70	33.95	2293228
2023-02-13	34.21	34.50	34.03	34.42	2242050
2023-02-14	34.34	34.73	34.06	34.64	2208994
2023-02-15	34.41	34.87	34.30	34.86	2207924
2023-02-16	34.80	34.80	34.11	34.47	2527882
2023-02-17	34.30	34.43	33.93	34.20	4182610
2023-02-21	34.45	35.10	34.26	34.52	6754932
2023-02-22	34.68	35.01	34.50	34.68	5457480
2023-02-23	34.75	34.94	34.53	34.80	4163084
2023-02-24	34.35	34.64	34.15	34.62	5823568
2023-02-27	34.90	35.06	34.67	34.98	4137258
2023-02-28	34.96	35.69	34.96	35.23	4978706
2023-03-01	35.18	35.34	34.74	34.90	3788216
2023-03-02	34.83	35.64	34.70	35.53	2900538
2023-03-03	35.59	35.84	35.44	35.71	3652562
2023-03-06	35.72	35.74	35.20	35.29	3642482
2023-03-07	35.37	35.57	35.20	35.21	3918902
2023-03-08	35.29	35.63	35.14	35.61	3267374
2023-03-09	35.61	35.70	34.76	34.82	3787142
2023-03-10	34.84	34.87	34.13	34.20	4100072
2023-03-13	34.01	34.23	33.62	33.96	5545932
2023-03-14	34.28	34.87	34.17	34.66	8938588
2023-03-15	34.13	34.39	33.65	34.05	4530356
2023-03-16	34.02	35.08	33.90	35.01	4061276
2023-03-17	34.81	34.99	34.49	34.86	7736138
2023-03-20	34.94	35.30	34.80	35.27	3406446
2023-03-21	35.51	35.68	35.29	35.59	2832196
2023-03-22	35.59	36.07	35.24	35.25	3711864
2023-03-23	35.36	35.96	35.26	35.62	5690510
2023-03-24	35.38	35.75	35.06	35.72	3082188
2023-03-27	35.86	36.40	35.80	36.37	4777260
2023-03-28	36.33	36.72	36.30	36.56	3428776
2023-03-29	36.85	37.11	36.64	37.02	3280646
2023-03-30	37.27	37.41	36.71	36.74	4096586
2023-03-31	36.89	37.71	36.79	37.61	5436608
2023-04-03	37.36	37.84	37.19	37.74	4244538
2023-04-04	37.75	38.12	37.57	37.84	5432912
2023-04-05	37.67	37.79	37.20	37.34	3624592
2023-04-06	37.03	37.26	36.78	37.19	3264468
2023-04-10	36.97	37.52	36.83	37.49	2354928
2023-04-11	37.64	37.92	37.55	37.87	3270556
2023-04-12	38.05	38.34	37.92	38.07	3477046
2023-04-13	38.27	38.44	38.05	38.37	3116110
2023-04-14	38.31	38.68	38.07	38.56	2949912
2023-04-17	38.58	38.80	38.44	38.71	3873622
2023-04-18	38.92	39.03	38.75	38.86	2895348
2023-04-19	38.71	39.09	38.67	39.04	3133552
2023-04-20	38.81	39.29	38.76	39.04	3835748
2023-04-21	38.86	39.23	38.82	39.20	15001614
2023-04-24	39.10	39.38	39.04	39.28	4298784
2023-04-25	39.06	39.10	38.60	38.77	3800922
2023-04-26	38.44	38.87	38.35	38.56	3712764
2023-04-27	38.71	38.94	38.53	38.88	4625858
2023-04-28	38.88	39.55	38.87	39.53	3140736
2023-05-01	39.11	39.41	39.02	39.20	3469462
2023-05-02	39.19	39.42	38.83	39.36	3177018
2023-05-03	39.57	40.04	39.43	39.45	2529402
2023-05-04	39.38	39.50	39.06	39.12	2683244
2023-05-05	39.09	39.57	39.09	39.45	3178190
2023-05-08	39.42	39.85	39.28	39.71	3521554
2023-05-09	39.69	39.90	39.57	39.75	3171212
2023-05-10	40.01	40.10	39.62	40.00	3209826
2023-05-11	40.06	40.31	39.84	40.29	3707016
2023-05-12	40.29	40.96	40.23	40.91	4324180
2023-05-15	40.91	40.95	40.53	40.81	3159704
2023-05-16	40.70	40.73	40.23	40.60	4138786
2023-05-17	40.71	41.04	40.35	41.00	6198766
2023-05-18	41.25	44.24	41.00	44.19	10504670
2023-05-19	44.21	44.66	44.04	44.12	5588232
2023-05-22	44.30	44.90	44.17	44.58	5202492
2023-05-23	44.47	44.47	43.22	43.27	4736042
2023-05-24	43.28	43.61	43.17	43.23	4218918
2023-05-25	43.15	44.07	42.99	43.88	4126688
2023-05-26	43.99	44.24	43.77	43.94	4081608
2023-05-30	44.35	44.47	43.98	44.30	3615430
2023-05-31	44.28	44.41	43.53	43.80	10637110
2023-06-01	43.96	44.06	43.40	43.90	3544360
2023-06-02	43.83	44.30	43.83	44.02	4897876
2023-06-05	44.24	44.39	43.80	44.26	3394292
2023-06-06	44.33	44.44	43.84	44.05	3256496
2023-06-07	44.09	44.45	43.02	43.11	5967098
2023-06-08	43.00	43.58	43.00	43.37	3579088
2023-06-09	43.11	43.59	42.82	42.87	3250388
2023-06-12	42.88	43.47	42.65	43.47	3862672
2023-06-13	43.37	43.65	43.22	43.37	3324350
2023-06-14	43.58	43.62	42.97	43.17	3448970
2023-06-15	43.07	43.68	43.05	43.56	5192242
2023-06-16	44.05	44.29	43.46	43.64	8383728
2023-06-20	43.67	44.34	43.66	43.89	3488400
2023-06-21	43.85	44.58	43.74	44.51	3768520
2023-06-22	44.46	44.94	44.37	44.65	3917664
2023-06-23	44.30	44.93	44.20	44.60	7210470
2023-06-26	44.47	44.89	44.34	44.55	3143232
2023-06-27	44.80	45.17	44.44	44.49	8051458
2023-06-28	44.52	45.10	44.51	44.86	4774040
2023-06-29	44.92	45.29	44.74	45.13	4143404
2023-06-30	45.37	45.79	45.16	45.61	4276200
2023-07-03	45.53	45.53	44.77	45.13	2008444
2023-07-05	44.93	45.41	44.93	45.25	3581286
2023-07-06	44.88	44.91	44.22	44.47	5092758
2023-07-07	44.23	44.53	43.87	44.06	5191036
2023-07-10	44.55	45.38	44.54	45.15	5266908
2023-07-11	45.21	45.46	45.06	45.29	2831214
2023-07-12	45.47	45.54	44.66	45.33	3385244
2023-07-13	45.34	45.62	45.22	45.40	3434468
2023-07-14	45.46	46.84	45.40	46.82	4843814
2023-07-17	46.79	47.39	46.77	46.87	4415188
2023-07-18	46.72	47.18	46.48	46.76	3932150
2023-07-19	46.49	46.73	46.01	46.10	4511342
2023-07-20	46.01	46.17	45.45	45.61	4441284
2023-07-21	45.81	46.09	45.54	45.57	11254094
2023-07-24	45.52	45.61	44.61	44.83	3813312
2023-07-25	44.63	45.12	44.61	45.09	2907832
2023-07-26	45.00	45.11	44.53	44.79	3008614
2023-07-27	45.03	45.16	44.05	44.20	3037282
2023-07-28	44.50	44.69	44.14	44.31	2888846
2023-07-31	44.32	44.44	43.89	44.20	3363040
2023-08-01	44.12	44.50	43.95	44.42	2702376
2023-08-02	44.04	44.38	43.91	44.22	3208454
2023-08-03	44.04	44.72	44.04	44.66	3751198
2023-08-04	44.84	45.01	44.16	44.18	3342292
2023-08-07	44.60	44.82	44.32	44.74	4329802
2023-08-08	44.50	44.74	43.77	43.93	3601458
2023-08-09	43.86	43.96	43.54	43.69	3076184
2023-08-10	43.83	44.39	43.37	43.51	4318930
2023-08-11	43.32	43.98	42.83	43.93	3328340
2023-08-14	43.93	44.31	43.75	44.31	2748656
2023-08-15	44.01	44.37	43.87	44.04	2523820
2023-08-16	44.03	44.26	43.65	43.73	3408058
2023-08-17	43.83	43.93	42.92	43.00	4103432
2023-08-18	42.93	43.52	42.80	43.42	2978110
2023-08-21	43.35	43.57	42.95	43.49	4573900
2023-08-22	43.33	44.09	43.23	43.79	3608684
2023-08-23	44.17	45.29	44.05	45.08	3644775
2023-08-24	45.30	45.40	42.99	43.04	4092792
2023-08-25	42.93	44.04	42.93	43.80	3029719
2023-08-28	43.94	44.10	43.65	43.90	2541292
2023-08-29	43.99	44.63	43.64	44.50	2845043
2023-08-30	44.47	45.39	44.47	45.07	3647605
2023-08-31	45.05	45.19	44.74	44.83	4429161
2023-09-01	45.21	45.40	44.84	44.98	2522648
2023-09-05	45.28	45.39	44.20	45.20	3987437
2023-09-06	45.01	45.64	44.95	45.47	4439531
2023-09-07	45.33	45.48	43.89	44.60	4371160
2023-09-08	44.86	45.20	44.55	44.69	2890687
2023-09-11	44.93	44.93	44.93	44.93	195
2023-09-12	44.84	45.00	44.15	44.22	4343242
2023-09-13	44.41	44.69	43.95	44.31	4833586
2023-09-14	44.48	45.00	44.32	44.85	4473085
2023-09-15	44.78	45.20	42.69	43.88	12103859
2023-09-18	43.97	45.21	43.89	44.43	5528300
2023-09-19	44.43	44.78	43.89	44.57	6377933
2023-09-20	44.70	44.89	44.00	44.02	2940420
2023-09-21	43.77	43.94	43.13	43.14	3406505
2023-09-22	43.19	43.54	43.06	43.16	3255123
2023-09-25	43.01	43.37	42.89	43.37	2748415
2023-09-26	43.34	43.43	42.70	42.73	3025627
2023-09-27	43.04	43.30	42.69	43.05	2696768
2023-09-28	43.09	43.81	42.82	43.43	4661762
2023-09-29	43.66	43.88	42.96	43.09	3290816
2023-10-02	43.31	43.77	42.97	43.62	3088934
2023-10-03	43.34	43.59	42.41	42.62	3954890
2023-10-04	42.83	43.89	42.83	43.73	3747611
2023-10-05	43.85	44.07	43.45	44.04	3540104
2023-10-06	43.72	45.04	43.46	44.83	4114445
2023-10-09	44.63	45.25	44.31	45.21	2911244
2023-10-10	45.30	45.97	45.22	45.61	3903820
2023-10-11	45.81	46.19	45.53	46.15	2833677
2023-10-12	46.43	46.58	45.65	45.93	3119042
2023-10-13	46.13	46.52	45.39	45.75	2832291
2023-10-16	46.17	47.05	46.17	46.64	3509784
2023-10-17	46.67	46.74	46.07	46.66	2732218
2023-10-18	46.39	46.50	45.19	45.23	3670596
2023-10-19	45.24	45.51	44.08	44.33	3961716
2023-10-20	44.33	44.36	43.43	43.69	3585532
2023-10-23	43.81	44.46	43.57	44.15	3377360
2023-10-24	44.31	44.69	44.13	44.53	3033750
2023-10-25	44.39	44.52	43.34	43.63	3742199
2023-10-26	43.45	43.72	42.90	43.15	4566349
2023-10-27	43.30	43.50	42.46	42.73	3683775
2023-10-30	43.12	43.23	42.41	43.12	4393323
2023-10-31	43.18	43.66	42.89	43.52	4757786
2023-11-01	43.72	43.90	42.84	43.82	3904681
2023-11-02	44.13	45.37	44.05	45.25	4414594
2023-11-03	45.61	46.20	45.52	45.93	3259260
2023-11-06	46.09	46.15	45.50	45.91	2696701
2023-11-07	46.10	46.75	45.74	46.53	2697314
2023-11-08	46.75	46.89	46.20	46.62	3327949
2023-11-09	46.85	47.32	46.49	46.69	2877045
2023-11-10	47.71	48.93	47.66	48.73	6808728
2023-11-13	48.46	48.80	48.18	48.34	5473611
2023-11-14	49.15	49.90	48.47	49.69	4437874
2023-11-15	49.87	50.00	49.16	49.22	6243278
2023-11-16	49.35	49.68	49.21	49.31	5137655
2023-11-17	51.23	51.53	49.94	50.22	5796627
2023-11-20	50.10	51.06	49.83	50.85	4757613
2023-11-21	50.87	51.12	50.51	50.65	4661358
2023-11-22	50.98	51.33	50.75	50.89	3143010
2023-11-24	50.73	50.92	50.55	50.81	1878316
2023-11-27	50.76	51.50	50.76	51.20	3734675
2023-11-28	51.04	51.44	50.62	50.73	4800134
2023-11-29	51.05	51.12	50.10	50.22	2995795
2023-11-30	50.28	50.35	49.55	50.22	9226869
2023-12-01	50.08	50.32	49.55	50.13	4463215
2023-12-04	49.61	50.11	48.84	49.09	5680522
2023-12-05	48.78	49.16	48.45	48.79	3328685
2023-12-06	48.97	49.30	47.09	47.70	6511408
2023-12-07	47.97	48.04	47.52	47.68	5903719
2023-12-08	47.21	47.63	47.08	47.39	4750475
2023-12-11	47.89	49.19	47.84	49.01	6345155
2023-12-12	49.06	49.47	48.67	49.37	3966543
2023-12-13	49.54	50.02	49.27	49.87	5005072
2023-12-14	50.22	50.22	48.85	49.16	5391303
2023-12-15	49.22	49.36	48.60	48.91	10750503
2023-12-18	49.37	49.70	48.44	48.73	4495289
2023-12-19	48.84	49.02	48.39	48.56	4432235
2023-12-20	48.59	48.97	47.89	47.91	4060814
2023-12-21	48.18	48.52	47.90	48.41	4002289
2023-12-22	48.51	48.87	48.40	48.81	2702535
2023-12-26	49.01	49.15	48.59	49.00	2491410
2023-12-27	49.00	49.09	48.68	48.88	1901631
2023-12-28	49.07	49.18	48.76	48.91	1530572
2023-12-29	49.00	49.08	48.60	49.00	5129849
2024-01-02	48.80	49.01	47.27	47.51	5203156
2024-01-03	47.26	47.36	46.78	46.83	4483303
2024-01-04	46.72	47.16	46.64	46.64	3840891
2024-01-05	46.55	46.71	46.21	46.55	3037058
2024-01-08	46.49	47.39	46.49	47.34	3691985
2024-01-09	46.87	47.51	46.82	47.28	5236110
2024-01-10	47.43	47.98	47.28	47.93	7418939
2024-01-11	48.00	48.16	47.19	47.82	2965656
2024-01-12	47.97	47.97	47.38	47.57	3672328
2024-01-16	47.39	47.91	47.36	47.90	3756431
2024-01-17	47.73	47.99	47.31	47.75	3457518
2024-01-18	47.78	48.20	47.51	48.17	3551305
2024-01-19	48.29	48.85	48.22	48.70	4068729
2024-01-22	49.01	49.55	49.00	49.49	3601001
2024-01-23	49.41	49.59	49.00	49.53	3703389
2024-01-24	49.80	49.88	48.55	48.65	4684482
2024-01-25	48.96	49.14	48.45	48.99	3505080
2024-01-26	49.00	49.03	47.74	48.06	6238964
2024-01-29	47.84	48.67	47.73	48.66	3513073
2024-01-30	48.43	48.99	48.38	48.95	3275170
2024-01-31	48.75	49.01	47.92	48.04	4018865
2024-02-01	48.29	49.23	48.06	49.20	3162544
2024-02-02	49.20	50.24	48.92	50.03	4074209
2024-02-05	50.00	50.15	49.40	49.99	4520421
2024-02-06	50.12	50.50	49.76	50.48	3132224
2024-02-07	50.85	51.27	50.58	50.85	3795368
2024-02-08	50.80	51.07	50.59	50.96	2219474
2024-02-09	50.97	51.15	50.65	50.91	3139133
2024-02-12	50.74	50.86	50.29	50.48	2710570
2024-02-13	49.74	49.92	48.80	49.23	4968454
2024-02-14	49.54	49.75	48.71	49.22	3770572
2024-02-15	49.34	49.87	49.04	49.73	3618430
2024-02-16	49.64	49.77	48.93	48.96	3927250
2024-02-20	49.03	49.24	48.48	48.52	4557860
2024-02-21	48.33	49.02	48.22	48.89	3072323
2024-02-22	49.62	49.90	49.27	49.41	5448413
2024-02-23	48.94	51.54	48.58	51.38	13718464
2024-02-26	51.06	52.81	50.97	52.50	9658580
2024-02-27	52.43	53.00	51.92	52.92	5576341
2024-02-28	52.65	53.15	52.30	53.08	4917879
2024-02-29	53.32	53.38	52.58	53.15	8278884
2024-03-01	53.03	53.70	52.67	53.58	4814500
2024-03-04	53.68	54.35	53.57	54.10	4883397
2024-03-05	54.09	54.10	53.58	53.86	6521642
2024-03-06	54.19	54.84	53.93	54.62	5377733
2024-03-07	55.14	55.38	54.94	55.21	4261471
2024-03-08	55.19	55.83	54.72	54.96	4094668
2024-03-11	54.96	54.96	53.71	54.53	5446224
2024-03-12	54.77	55.41	54.35	55.19	5398991
2024-03-13	55.10	56.46	54.98	56.25	9044944
2024-03-14	56.64	56.96	56.27	56.42	8977663
2024-03-15	56.45	56.75	56.00	56.13	10434765
2024-03-18	56.56	56.77	56.04	56.09	3588948
2024-03-19	56.37	56.50	56.01	56.27	3694592
2024-03-20	56.42	56.95	56.28	56.90	3890011
2024-03-21	57.33	57.86	57.19	57.21	5824396
2024-03-22	57.41	57.59	57.18	57.41	4501606
2024-03-25	57.41	57.55	57.02	57.18	3667728
2024-03-26	57.32	57.40	57.03	57.22	4302299
2024-03-27	57.74	57.91	56.81	57.24	3713630
2024-03-28	57.88	58.15	57.44	57.92	5084249
2024-04-01	58.13	58.58	57.72	58.07	4161110
2024-04-02	57.52	57.52	56.77	57.25	3900332
2024-04-03	57.13	57.97	57.02	57.37	3866556
2024-04-04	58.06	58.35	55.70	55.74	4284954
2024-04-05	56.56	56.95	55.81	56.55	3387869
2024-04-08	56.59	56.84	56.20	56.28	3953106
2024-04-09	56.55	56.75	55.61	56.69	3374534
2024-04-10	55.85	56.31	55.53	56.03	3767638
2024-04-11	55.98	56.20	55.50	56.00	3368608
2024-04-12	55.41	55.76	55.07	55.38	3610042
2024-04-15	56.09	56.26	54.56	54.75	4880297
2024-04-16	54.88	54.89	54.34	54.38	4506091
2024-04-17	54.49	54.76	53.87	54.02	3565344
2024-04-18	54.19	54.34	53.16	53.20	3490051
2024-04-19	53.42	53.62	52.41	52.88	5783462
2024-04-22	53.28	53.57	52.87	53.30	3307307
2024-04-23	53.37	54.48	53.26	54.31	3585326
2024-04-24	54.26	55.04	54.20	54.93	3717956
2024-04-25	54.80	55.36	54.32	55.22	4655497
2024-04-26	54.99	56.07	54.94	55.73	2554100
2024-04-29	55.73	56.13	55.27	55.71	3324229
2024-04-30	55.50	55.62	54.29	54.31	3761541
2024-05-01	54.27	55.42	54.18	54.44	4368332
2024-05-02	54.62	54.69	53.65	54.40	3311202
2024-05-03	54.64	55.34	54.64	55.20	5285026
2024-05-06	55.27	55.76	55.03	55.74	3209620
2024-05-07	55.94	56.09	55.60	55.93	3094601
2024-05-08	55.77	55.83	55.12	55.16	2747247
2024-05-09	55.08	55.65	54.91	55.26	3365242
2024-05-10	55.35	55.76	54.68	54.74	3899065
2024-05-13	55.00	55.03	54.27	54.59	3815017
2024-05-14	54.37	54.48	53.80	54.40	5176755
2024-05-15	54.73	55.35	54.59	55.31	4145757
2024-05-16	55.50	55.53	54.46	54.58	5160478
2024-05-17	53.58	55.43	52.83	54.50	6566476
2024-05-20	54.52	55.00	54.30	54.92	3267620
2024-05-21	55.12	55.15	54.28	54.93	3339336
2024-05-22	54.73	55.11	53.90	53.95	3590807
2024-05-23	54.16	54.27	53.30	53.52	3312580
2024-05-24	53.52	54.27	53.23	54.02	2632294
2024-05-28	53.78	53.90	52.66	52.73	4164250
2024-05-29	52.26	52.49	51.73	52.14	4790933
2024-05-30	52.20	52.90	52.09	52.53	4326656
2024-05-31	52.51	53.10	52.03	53.06	7431407
2024-06-03	53.06	53.55	52.31	52.65	4225623
2024-06-04	52.38	53.29	52.38	52.99	3690115
2024-06-05	53.28	54.07	52.94	54.00	3622228
2024-06-06	54.05	54.23	53.27	53.47	4821404
2024-06-07	53.44	54.18	53.16	53.76	3370405
2024-06-10	53.53	54.06	53.27	53.59	2642115
2024-06-11	53.37	53.54	52.76	53.27	2652323
2024-06-12	53.59	54.38	53.39	53.88	3963555
2024-06-13	53.55	53.94	53.03	53.06	3532699
2024-06-14	52.95	53.25	52.36	53.21	3592571
2024-06-17	52.89	54.37	52.75	54.35	3774007
2024-06-18	54.24	55.01	53.94	54.86	3251462
2024-06-20	54.94	54.98	53.36	54.01	4462498
2024-06-21	54.28	54.38	53.81	54.24	5559554
2024-06-24	54.29	55.00	54.06	54.90	3711345
2024-06-25	55.14	55.33	54.69	55.27	3676246
2024-06-26	54.83	55.15	54.42	54.63	3817696
2024-06-27	54.81	54.95	54.46	54.76	3876420
2024-06-28	54.88	55.35	54.01	54.16	25202544
2024-07-01	54.12	54.38	53.18	53.35	3609596
2024-07-02	53.25	54.71	52.90	54.69	3214733
2024-07-03	54.63	54.73	53.65	53.89	2265871
2024-07-05	53.85	54.42	53.56	54.22	4272489
2024-07-08	54.44	54.87	54.11	54.79	2894425
2024-07-09	55.01	55.22	54.34	54.44	2687509
2024-07-10	54.37	54.51	53.90	54.13	3527863
2024-07-11	54.19	55.01	54.13	54.84	4654689
2024-07-12	55.21	56.06	55.13	55.54	3309548
2024-07-15	55.47	55.65	54.60	54.72	5415453
2024-07-16	54.78	54.85	53.70	54.00	4762755
2024-07-17	53.64	53.75	52.97	52.99	6821223
2024-07-18	52.89	53.02	51.49	51.65	7614417
2024-07-19	51.88	52.45	51.52	51.71	4743220
2024-07-22	52.17	52.56	51.67	52.53	3848189
2024-07-23	52.52	52.75	52.23	52.32	3408012
2024-07-24	52.25	52.40	51.12	51.16	4235928
2024-07-25	51.50	51.62	50.41	50.43	4661091
2024-07-26	50.88	51.36	50.59	51.05	3969340
2024-07-29	51.13	51.32	50.73	51.05	3163133
2024-07-30	51.42	51.85	51.25	51.72	4807909
2024-07-31	52.31	52.64	51.86	52.33	4360279
2024-08-01	52.27	53.19	51.68	52.23	4140895
2024-08-02	52.22	52.27	50.89	51.73	3767234
2024-08-05	51.36	51.59	50.32	50.93	4545858
2024-08-06	50.78	50.84	49.21	49.66	7245867
2024-08-07	50.02	50.45	49.13	49.19	5222760
2024-08-08	49.42	50.20	49.07	50.09	4756886
2024-08-09	49.97	51.17	49.84	50.99	2904276
2024-08-12	50.78	51.01	50.10	50.26	2790540
2024-08-13	50.60	51.11	50.12	50.97	4335171
2024-08-14	50.99	51.14	50.62	50.99	4110313
2024-08-15	51.41	51.93	51.15	51.60	6035947
2024-08-16	51.40	51.66	51.08	51.31	3376348
2024-08-19	51.39	51.60	51.15	51.59	3399758
2024-08-20	51.59	52.04	51.53	51.98	2853704
2024-08-21	52.21	52.59	51.88	52.45	2592617
2024-08-22	52.61	52.61	52.07	52.24	2483248
2024-08-23	52.53	53.06	52.47	52.76	2126029
2024-08-26	52.88	53.23	52.48	52.56	2442285
2024-08-27	52.54	52.70	52.18	52.59	2884105
2024-08-28	52.74	53.25	52.67	53.21	3615622
2024-08-29	53.18	53.31	52.15	52.40	6025440
2024-08-30	52.57	53.56	52.43	52.96	4919942
2024-09-03	53.06	54.15	53.03	53.52	7222909
2024-09-04	53.50	54.02	52.93	53.05	5999467
2024-09-05	50.00	50.24	48.38	49.51	11425616
2024-09-06	49.70	50.08	48.95	49.46	7844381
2024-09-09	49.82	49.97	49.16	49.42	5243885
2024-09-10	49.42	49.60	48.74	49.51	4155087
2024-09-11	49.30	49.45	48.05	49.38	4591573
2024-09-12	49.31	49.72	49.14	49.47	3862042
2024-09-13	49.64	50.38	49.50	50.23	3081075
2024-09-16	50.59	51.03	49.69	49.75	5211541
2024-09-17	50.07	50.82	49.91	50.72	4207612
2024-09-18	51.00	51.92	50.87	51.00	4337344
2024-09-19	51.86	52.12	51.37	51.80	4154857
2024-09-20	51.84	51.84	51.15	51.44	8641146
2024-09-23	51.51	52.01	51.46	51.69	2857422
2024-09-24	51.72	52.50	51.54	52.45	3441603
2024-09-25	52.53	52.59	51.99	52.05	5095099
2024-09-26	52.53	52.70	52.07	52.11	3152165
2024-09-27	52.17	52.30	51.76	52.06	3035714
2024-09-30	52.12	52.50	51.88	52.40	4069191
2024-10-01	52.36	52.83	51.80	52.48	5122847
2024-10-02	52.39	52.83	52.16	52.65	2519364
2024-10-03	52.43	52.66	52.05	52.19	2681118
2024-10-04	52.80	53.03	52.35	52.90	3682181
2024-10-07	52.58	52.86	52.45	52.76	5239913
2024-10-08	52.98	54.54	52.80	54.44	6713687
2024-10-09	54.51	56.62	54.51	55.84	7662905
2024-10-10	55.40	56.00	54.99	55.60	6259462
2024-10-11	55.78	56.59	55.73	55.92	3840744
2024-10-14	55.94	55.94	55.00	55.25	3604973
2024-10-15	55.29	55.93	54.59	54.85	3957610
2024-10-16	54.71	54.91	54.23	54.54	3864817
2024-10-17	54.90	54.95	53.55	53.69	3800584
2024-10-18	53.69	54.08	53.17	53.88	8538483
2024-10-21	53.70	53.85	52.50	52.56	4097637
2024-10-22	52.46	52.46	51.82	52.07	3409121
2024-10-23	51.69	52.13	51.25	51.36	2377402
2024-10-24	51.33	51.58	51.03	51.38	2584991
2024-10-25	51.64	52.05	51.52	51.71	2311371
2024-10-28	52.17	52.23	51.63	51.85	3030746
2024-10-29	51.52	52.48	51.52	52.18	2258160
2024-10-30	52.05	52.52	51.95	52.30	2754501
2024-10-31	52.27	52.42	51.46	51.47	3179402
2024-11-01	51.07	51.88	51.00	51.49	5209665
2024-11-04	51.46	52.47	51.46	52.45	2541425
2024-11-05	52.59	53.44	52.58	52.89	3858928
2024-11-06	54.48	55.53	54.21	55.44	5501983
2024-11-07	55.53	56.20	55.43	55.77	3958351
2024-11-08	55.87	56.57	55.80	56.12	3186506
2024-11-11	56.24	56.99	56.24	56.75	2425721
2024-11-12	56.87	57.24	56.52	57.18	3133031
2024-11-13	57.18	58.08	57.05	57.93	3366695
2024-11-14	57.57	58.16	57.29	57.34	3226197
2024-11-15	57.20	57.36	56.46	56.67	3041790
2024-11-18	56.87	57.09	56.54	56.63	3933055
2024-11-19	56.46	56.92	56.17	56.52	4571533
2024-11-20	56.37	56.75	55.14	55.42	8155163
2024-11-21	55.94	57.17	55.34	56.90	8778804
2024-11-22	59.82	62.90	59.05	62.70	9911140
2024-11-25	63.37	64.19	63.03	63.75	9658766
2024-11-26	63.75	64.19	63.37	63.80	4528088
2024-11-27	64.24	64.38	63.43	63.51	5355127
2024-11-29	63.75	64.06	63.36	63.39	2414853
2024-12-02	63.32	63.39	61.93	62.02	4775655
2024-12-03	62.12	62.36	61.56	62.24	4295267
2024-12-04	62.15	63.24	62.04	62.97	3483799
2024-12-05	62.62	62.70	61.74	61.91	2906996
2024-12-06	62.31	62.43	61.71	62.08	2906421
2024-12-09	62.01	62.40	61.36	61.77	4251885
2024-12-10	61.87	61.91	61.24	61.52	3883276
2024-12-11	61.69	62.78	61.52	62.61	3292419
2024-12-12	62.50	62.83	62.01	62.08	2237681
2024-12-13	62.06	62.08	61.09	61.23	2702567
2024-12-16	61.38	61.53	60.91	61.11	2945899
2024-12-17	60.94	61.39	60.47	60.67	3748737
2024-12-18	60.62	61.12	58.93	58.97	3514204
2024-12-19	58.98	59.29	58.40	58.45	3703360
2024-12-20	58.18	58.98	58.09	58.22	9008924
2024-12-23	58.13	58.49	57.69	58.36	3687712
2024-12-24	58.62	59.12	58.26	59.11	1892504
2024-12-26	58.78	59.18	58.74	59.07	2103846
2024-12-27	58.55	58.85	58.03	58.46	2290666
2024-12-30	58.15	58.26	57.19	58.13	4803974
2024-12-31	58.29	58.40	57.26	57.39	2606311
2025-01-02	57.90	58.02	56.26	56.32	5590571
2025-01-03	56.68	57.31	56.20	56.91	3049667
2025-01-06	56.90	57.24	56.47	56.58	3152552
2025-01-07	56.47	56.89	55.95	56.24	2663206
2025-01-08	56.54	57.04	56.17	56.78	4632136
2025-01-10	56.21	56.30	55.37	55.64	4060081
2025-01-13	55.43	55.82	55.12	55.63	2882382
2025-01-14	55.76	56.41	55.62	56.22	4107504
2025-01-15	57.23	57.33	56.31	56.40	4983331
2025-01-16	56.46	56.88	56.33	56.40	2523032
2025-01-17	57.12	57.27	56.68	56.90	3335465
2025-01-21	57.23	57.55	57.12	57.44	3807695
2025-01-22	57.38	58.00	57.29	57.66	2549501
2025-01-23	57.66	57.72	57.02	57.61	2586041
2025-01-24	57.57	57.88	57.26	57.70	2383543
2025-01-27	56.99	57.70	56.78	57.63	4344751
2025-01-28	57.75	58.19	57.24	57.31	3098847
2025-01-29	57.35	57.55	57.07	57.32	2519625
2025-01-30	57.87	58.63	57.67	58.56	3458678
2025-01-31	58.56	58.76	57.80	57.93	3277569
2025-02-03	57.38	58.05	56.81	57.76	3119340
2025-02-04	57.75	58.05	57.34	57.86	2938066
2025-02-05	57.91	58.77	57.84	58.72	2419888
2025-02-06	58.91	59.69	58.87	59.19	2399821
2025-02-07	59.40	59.64	57.87	58.21	3072875
2025-02-10	58.74	59.03	58.11	58.63	3732160
2025-02-11	58.25	59.28	58.25	59.23	3112783
2025-02-12	58.48	59.31	58.19	59.02	3507382
2025-02-13	59.30	60.07	59.02	59.83	3441543
2025-02-14	60.03	60.03	59.33	59.39	2392678
2025-02-18	59.60	59.96	59.09	59.59	3189184
2025-02-19	59.73	59.97	59.08	59.74	3640974
2025-02-20	59.64	59.97	57.84	58.22	7522022
2025-02-21	58.73	58.73	55.78	56.59	7228788
2025-02-24	56.81	57.19	56.19	56.75	4909327
2025-02-25	56.55	57.76	56.44	56.77	5508545
2025-02-26	56.76	57.18	56.20	56.27	3955281
2025-02-27	56.29	56.71	55.08	55.23	4956175
2025-02-28	55.45	55.73	54.43	54.80	9240106
2025-03-03	54.99	55.81	54.42	54.65	8543229
2025-03-04	54.63	54.86	53.82	54.26	5049493
2025-03-05	53.98	54.77	53.76	54.41	6079579
2025-03-06	53.75	54.46	53.31	53.73	5722913
2025-03-07	53.32	53.85	52.49	53.74	5261906
2025-03-10	53.46	53.72	52.46	52.82	8144197
2025-03-11	53.00	53.41	52.51	52.91	5369549
2025-03-12	53.49	53.52	52.45	53.04	4155942
2025-03-13	53.04	53.27	52.15	52.30	3718388
2025-03-14	51.97	52.95	51.97	52.65	3851713
2025-03-17	52.83	53.84	52.58	53.75	3832858
2025-03-18	53.48	53.62	52.38	52.92	4044294
2025-03-19	53.13	54.37	53.00	53.88	4368366
2025-03-20	53.63	54.13	53.54	53.85	3098348
2025-03-21	53.21	53.97	53.07	53.63	5952411
2025-03-24	54.60	55.26	54.34	55.06	4315637
2025-03-25	55.26	55.72	55.12	55.59	3636847
2025-03-26	55.78	56.11	54.97	55.07	3767718
2025-03-27	55.09	55.80	54.27	55.64	4858985
2025-03-28	55.40	55.72	54.82	55.15	6609980
2025-03-31	55.00	56.99	54.72	56.59	7550640
2025-04-01	56.20	57.30	55.84	57.21	5384045
2025-04-02	56.59	58.14	56.58	57.47	3927835
2025-04-03	55.68	57.39	55.48	56.64	6392078
2025-04-04	56.64	57.20	54.46	54.51	8771495
2025-04-07	53.51	55.88	51.72	54.22	9552467
2025-04-08	55.13	56.24	53.94	54.59	7287636
2025-04-09	54.50	58.97	54.10	58.52	10568778
2025-04-10	57.84	58.91	56.29	58.66	7326475
2025-04-11	58.82	60.31	58.39	59.84	7017567
2025-04-14	60.21	60.49	59.31	59.83	4296089
2025-04-15	60.00	60.72	59.86	60.45	4785448
2025-04-16	60.36	60.68	58.97	59.44	4507982
2025-04-17	59.64	60.31	59.44	59.68	7559603
2025-04-21	59.45	59.56	58.06	58.73	3654270
2025-04-22	59.22	60.56	59.13	60.41	3413767
2025-04-23	61.22	61.95	60.63	61.05	4049619
2025-04-24	61.20	62.09	60.24	61.97	3596605
2025-04-25	61.58	61.94	60.50	60.90	4381248
2025-04-28	60.88	61.08	59.25	59.81	4654253
2025-04-29	59.53	60.60	59.50	60.51	3139715
2025-04-30	60.12	61.19	59.46	61.03	4203704
2025-05-01	60.76	61.19	60.06	60.50	5007160
2025-05-02	61.04	61.74	60.48	61.22	3152142
2025-05-05	61.18	61.41	60.65	61.05	2425698
2025-05-06	60.63	60.98	60.36	60.80	2726377
2025-05-07	60.94	61.73	60.79	61.24	3403327
2025-05-08	61.45	62.35	61.23	61.78	3671847
2025-05-09	61.82	62.06	61.22	61.52	2553666
2025-05-12	62.66	62.71	61.38	62.16	4203290
2025-05-13	62.33	62.93	62.04	62.39	4002123
2025-05-14	62.11	62.54	61.66	62.42	3745008
2025-05-15	62.42	63.07	62.24	62.97	4601460
2025-05-16	63.48	63.85	62.74	63.84	4626157
2025-05-19	63.46	63.77	63.20	63.43	5970117
2025-05-20	63.09	63.30	61.42	61.62	6823976
2025-05-21	61.26	61.66	60.88	61.09	5440230
2025-05-22	60.93	61.24	60.39	60.66	6517090
2025-05-23	57.44	58.07	53.33	53.67	20812410
2025-05-27	54.31	54.35	52.51	52.82	14141165
2025-05-28	52.82	53.09	51.99	52.05	10025925
2025-05-29	52.12	52.23	51.14	51.42	7665478
2025-05-30	51.35	51.71	50.76	51.48	16258252
2025-06-02	51.19	51.40	50.22	50.80	7199148
2025-06-03	50.60	51.15	50.18	51.01	6664827
2025-06-04	50.90	51.01	50.32	50.38	6313476
2025-06-05	50.46	50.52	49.95	50.14	6127734
2025-06-06	50.60	50.92	50.05	50.13	4982774
2025-06-09	50.20	50.60	49.98	50.15	8653290
2025-06-10	50.10	50.33	49.54	50.28	7732043
2025-06-11	50.21	50.91	50.07	50.50	5733774
2025-06-12	50.43	50.73	49.77	49.99	6668169
2025-06-13	49.26	49.58	48.31	48.59	8554653
2025-06-16	48.80	49.26	48.23	48.39	13257036
2025-06-17	48.21	48.48	47.70	48.00	10554596
2025-06-18	48.08	48.28	47.70	47.88	6820206
2025-06-20	48.34	49.15	47.83	47.97	14397448
2025-06-23	47.98	48.10	47.33	47.72	7425727
2025-06-24	48.16	48.68	47.82	48.65	6268156
2025-06-25	48.90	48.90	48.07	48.14	4288534
2025-06-26	48.14	48.36	47.48	48.24	7103234
2025-06-27	48.40	48.98	48.06	48.18	8319853
2025-06-30	48.29	49.10	47.86	49.07	7675261
2025-07-01	49.07	49.86	49.06	49.64	5927474
2025-07-02	49.52	49.58	48.82	49.08	4347937
2025-07-03	49.13	49.48	49.08	49.32	3329409
2025-07-07	49.16	49.44	48.56	48.83	4230351
2025-07-08	48.70	48.80	48.21	48.51	5124915
2025-07-09	48.58	48.80	47.35	47.64	7219406
2025-07-10	47.75	48.33	47.35	47.99	7780289
2025-07-11	47.91	47.98	47.41	47.46	5070707
2025-07-14	47.27	47.57	46.77	47.13	10367978
2025-07-15	46.98	46.98	45.52	45.90	18588241
2025-07-16	46.16	46.30	45.67	45.98	7965629
2025-07-17	45.97	46.30	45.59	45.89	10512698
2025-07-18	46.11	46.67	45.56	45.98	9149870
2025-07-21	45.98	46.39	45.96	46.03	5723130
2025-07-22	46.05	46.86	45.93	46.39	6763732
2025-07-23	46.53	46.93	46.18	46.83	6781373
2025-07-24	46.70	46.81	45.99	46.27	7627419
2025-07-25	46.35	46.70	46.22	46.69	4818987
2025-07-28	46.81	46.81	46.02	46.08	4629319
2025-07-29	46.21	46.58	46.10	46.45	4805547
2025-07-30	46.55	46.74	46.11	46.28	6130110
2025-07-31	46.11	46.61	45.22	45.33	6441402
2025-08-01	45.37	45.62	45.05	45.51	5688153
2025-08-04	45.59	45.98	45.47	45.74	5246948
2025-08-05	45.75	46.79	45.75	46.55	7464835
2025-08-06	46.70	47.34	46.55	47.11	6570950
2025-08-07	47.46	47.47	46.04	46.11	4349343
2025-08-08	46.08	46.30	45.73	46.19	4456272
2025-08-11	46.19	46.89	46.06	46.69	5514551
2025-08-12	46.76	47.30	46.12	47.20	5769005
2025-08-13	47.27	47.76	47.10	47.65	4784154
2025-08-14	47.51	47.58	46.83	46.86	4933107
2025-08-15	47.17	47.43	46.85	47.08	4689796
2025-08-18	47.22	47.70	46.79	47.36	6025418
2025-08-19	47.55	47.99	47.28	47.81	5605072
2025-08-20	47.84	48.61	47.60	47.61	8970335
2025-08-21	47.42	47.76	47.15	47.68	3766023
2025-08-22	48.03	49.23	47.92	48.96	6230642
2025-08-25	48.74	48.93	48.38	48.39	4815760
2025-08-26	48.34	48.71	48.03	48.65	5140261
2025-08-27	48.60	49.13	48.43	48.61	6400462
2025-08-28	48.74	48.97	48.56	48.75	4689092
2025-08-29	48.81	49.01	48.34	48.81	5332842
2025-09-02	48.61	49.12	48.04	48.48	8264908
2025-09-03	48.38	48.59	47.81	48.12	6428260
2025-09-04	49.03	50.11	48.60	49.97	8687561
2025-09-05	48.76	48.88	46.14	48.57	17584733
2025-09-08	48.67	49.16	47.37	48.75	12159255
2025-09-09	48.54	49.11	47.93	48.07	6642229
2025-09-10	47.90	48.61	47.69	48.52	5366971
2025-09-11	48.57	49.05	48.23	48.90	5235286
2025-09-12	48.63	48.96	48.38	48.40	3944926
2025-09-15	48.68	48.77	47.38	47.60	5947276
2025-09-16	47.53	47.63	46.32	46.57	11061706
2025-09-17	47.21	47.56	46.53	46.62	6038375
2025-09-18	46.90	47.00	45.37	45.46	11982598
2025-09-19	45.42	46.21	45.27	45.85	20164417
2025-09-22	45.48	45.95	45.21	45.38	7144194
2025-09-23	45.26	45.66	44.95	45.28	9943074
2025-09-24	45.20	45.64	45.06	45.39	6860867
2025-09-25	45.31	45.35	44.67	44.89	6877297
2025-09-26	45.05	45.16	44.70	44.87	7936383
2025-09-29	45.16	45.35	44.48	44.60	6342257
2025-09-30	44.44	45.00	44.23	44.97	6292223
2025-10-01	44.94	45.74	44.81	45.09	6865524
2025-10-02	44.83	44.96	44.34	44.57	5301838
2025-10-03	44.60	45.23	44.47	45.11	5007687
2025-10-06	45.26	45.36	44.12	44.45	8580376
2025-10-07	44.45	44.73	44.14	44.23	5299339
2025-10-08	44.30	44.96	44.24	44.93	5394642
2025-10-09	44.93	45.10	44.00	44.04	5471551
2025-10-10	44.22	44.41	43.71	43.88	7861385
2025-10-13	43.86	44.49	43.77	44.07	7001726
2025-10-14	44.01	44.92	43.99	44.77	5312315
2025-10-15	44.88	45.00	44.40	44.56	6377657
2025-10-16	44.97	44.97	43.32	44.06	7350460
2025-10-17	44.02	44.59	43.82	44.34	5025420
2025-10-20	44.50	44.83	44.24	44.76	3897706
2025-10-21	44.83	45.89	44.65	45.76	5363667
2025-10-22	45.70	45.76	44.69	44.93	5426457
2025-10-23	44.98	45.18	44.50	44.67	4338139
2025-10-24	45.11	45.26	44.56	44.66	3590597
2025-10-27	44.70	44.79	44.11	44.16	5037981
2025-10-28	44.00	44.34	43.71	44.07	4247000
2025-10-29	43.70	43.70	42.40	42.50	7505171
2025-10-30	42.42	42.99	42.26	42.48	6075154
2025-10-31	42.21	43.05	41.96	43.01	5840549
2025-11-03	42.79	43.03	42.32	43.00	6282726
2025-11-04	43.33	43.38	42.64	42.85	7748337
2025-11-05	42.68	42.95	41.83	41.93	11291412
2025-11-06	41.69	41.70	39.58	39.98	16853728
2025-11-07	40.21	40.54	39.75	40.51	7482055
2025-11-10	40.63	41.54	39.73	41.41	10068516
2025-11-11	41.42	41.67	40.99	41.34	10613591
2025-11-12	41.20	42.05	41.15	41.28	13129704
2025-11-13	41.06	41.90	40.80	41.62	9345679
2025-11-14	41.66	41.74	40.86	41.08	11916800
2025-11-17	40.92	41.62	40.76	41.33	9111613
2025-11-18	41.34	41.75	41.06	41.32	7615250
2025-11-19	41.42	41.70	41.10	41.37	9634709
2025-11-20	41.39	41.79	40.87	41.02	10861186
2025-11-21	40.11	40.91	39.39	40.73	16642982
2025-11-24	40.62	40.65	38.67	38.91	16942004
2025-11-25	39.17	39.59	38.81	39.06	11838827
2025-11-26	39.05	39.22	38.67	38.75	7995220
2025-11-28	38.92	39.30	38.81	38.98	3968507
2025-12-01	38.66	39.68	38.61	39.15	8458103
2025-12-02	39.28	39.45	38.81	38.96	9286820
2025-12-03	38.91	39.29	38.73	38.85	6919423
2025-12-04	38.95	39.15	38.68	38.80	6541075
2025-12-05	38.90	38.98	38.63	38.72	8192385
2025-12-08	38.72	38.79	38.18	38.41	8112894
2025-12-09	38.41	38.60	38.26	38.44	6377664
2025-12-10	38.40	39.28	38.35	39.19	9723262
2025-12-11	39.14	39.38	38.61	38.69	7039404
2025-12-12	38.90	39.00	38.57	38.67	7116706
2025-12-15	39.06	39.54	38.59	38.67	10396934
2025-12-16	38.76	39.23	38.59	39.15	11398353
2025-12-17	38.84	39.43	38.84	39.11	9536396
2025-12-18	39.16	39.50	39.01	39.22	7496859
2025-12-19	39.37	39.50	39.02	39.07	23321355
2025-12-22	39.01	39.55	38.96	39.36	5664194
2025-12-23	39.34	39.40	38.86	39.15	8573245
2025-12-24	39.11	39.18	38.95	39.10	2020737
2025-12-26	39.06	39.33	38.99	39.30	4280327
2025-12-29	39.30	39.57	39.08	39.49	6492156
2025-12-30	39.41	39.73	39.28	39.50	6111848
2025-12-31	39.35	39.50	39.13	39.15	5909632
2026-01-02	39.15	39.15	37.61	37.77	8608134
2026-01-05	37.60	39.15	37.41	38.54	8998544
2026-01-06	38.43	39.06	38.33	38.96	6706147

Explore More About CPRT

Coins representing dividend payouts and trends

CPRT Dividend History

Discover Copart 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

CPRT Stock Split History

Discover Copart 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

CPRT Historical Prices

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

Web Analytics